{"symbol":"PINS","url":"https://intraalpha.com/companies/PINS","capturedAt":"2026-10-15T20:33:30.236Z","state":"ready","quote":{"symbol":"PINS","last_price":22.45,"prev_close":21.76,"regular_close":22.71,"change":0.69,"change_pct":3.171,"regular_change":0.95,"regular_change_pct":4.3658,"extended_change":-0.26,"extended_change_pct":-1.1449,"bid":22.45,"ask":22.71,"bid_size":500,"ask_size":100,"volume":10113558,"vwap":22.571207,"open":21.595,"high":22.845,"low":21.5,"close":22.71,"trade_count":58895,"last_trade_at":"2026-10-15T20:32:12.682305471Z","last_quote_at":"2026-10-15T20:25:27.854479915Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:27.731212155-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"PINS","fetched_at":"2026-10-15T20:33:29.521753+00:00","name":"Pinterest Inc","exchange":"NYSE","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"INTERNET CONTENT & INFORMATION","country":"USA","description":"Pinterest, Inc. provides a visual discovery engine in the United States and internationally. The company is headquartered in San Francisco, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":12322972000,"ebitda":316556000,"pe_ratio":65.94,"peg_ratio":0.238,"book_value":5.12,"dividend_per_share":null,"dividend_yield":null,"eps":0.33,"revenue_ttm":4555720000,"gross_profit_ttm":3620572000,"profit_margin":0.0546,"operating_margin_ttm":-0.0346,"return_on_assets_ttm":0.0351,"return_on_equity_ttm":0.0646,"quarterly_earnings_growth":-0.846,"quarterly_revenue_growth":0.182,"analyst_target_price":29.05,"analyst_number":2,"beta":0.897,"fifty_two_week_high":35.42,"fifty_two_week_low":13.84,"fifty_day_ma":21.07,"two_hundred_day_ma":21.02,"shares_outstanding":492198000,"forward_pe":8.02,"price_to_sales":2.781,"price_to_book":3.611,"ev_to_revenue":2.276,"ev_to_ebitda":32.46},"bars":[{"c":20.33,"h":20.33,"l":20.33,"n":4,"o":20.33,"t":"2026-10-08T08:00:00Z","v":4876,"vw":20.33},{"c":20.35,"h":20.35,"l":20.35,"n":1,"o":20.35,"t":"2026-10-08T09:00:00Z","v":200,"vw":20.35},{"c":20.2,"h":20.2,"l":20.2,"n":1,"o":20.2,"t":"2026-10-08T12:30:00Z","v":250,"vw":20.2},{"c":20.22,"h":20.22,"l":20.22,"n":1,"o":20.22,"t":"2026-10-08T13:05:00Z","v":100,"vw":20.22},{"c":20.22,"h":20.22,"l":20.22,"n":1,"o":20.22,"t":"2026-10-08T13:15:00Z","v":500,"vw":20.22},{"c":20.4,"h":20.4,"l":20.26,"n":6,"o":20.26,"t":"2026-10-08T13:25:00Z","v":332,"vw":20.323046},{"c":20.39,"h":20.44,"l":20.1,"n":910,"o":20.29,"t":"2026-10-08T13:30:00Z","v":169835,"vw":20.269594},{"c":20.225,"h":20.4,"l":20.185,"n":1203,"o":20.39,"t":"2026-10-08T13:35:00Z","v":232674,"vw":20.264461},{"c":20.24,"h":20.24,"l":20.169,"n":840,"o":20.23,"t":"2026-10-08T13:40:00Z","v":78657,"vw":20.202027},{"c":20.22,"h":20.29,"l":20.21,"n":843,"o":20.24,"t":"2026-10-08T13:45:00Z","v":86098,"vw":20.248788},{"c":20.32,"h":20.325,"l":20.18,"n":1154,"o":20.22,"t":"2026-10-08T13:50:00Z","v":153142,"vw":20.249761},{"c":20.265,"h":20.31,"l":20.26,"n":690,"o":20.31,"t":"2026-10-08T13:55:00Z","v":87370,"vw":20.286303},{"c":20.18,"h":20.27,"l":20.165,"n":1262,"o":20.265,"t":"2026-10-08T14:00:00Z","v":91747,"vw":20.22052},{"c":20.25,"h":20.26,"l":20.175,"n":595,"o":20.185,"t":"2026-10-08T14:05:00Z","v":51326,"vw":20.223424},{"c":20.315,"h":20.37,"l":20.24,"n":1093,"o":20.25,"t":"2026-10-08T14:10:00Z","v":138739,"vw":20.308463},{"c":20.34,"h":20.365,"l":20.295,"n":639,"o":20.31,"t":"2026-10-08T14:15:00Z","v":63282,"vw":20.324846},{"c":20.335,"h":20.385,"l":20.33,"n":754,"o":20.345,"t":"2026-10-08T14:20:00Z","v":86799,"vw":20.351851},{"c":20.305,"h":20.34,"l":20.27,"n":595,"o":20.335,"t":"2026-10-08T14:25:00Z","v":46178,"vw":20.296491},{"c":20.335,"h":20.35,"l":20.295,"n":758,"o":20.3,"t":"2026-10-08T14:30:00Z","v":84424,"vw":20.332388},{"c":20.39,"h":20.39,"l":20.325,"n":660,"o":20.335,"t":"2026-10-08T14:35:00Z","v":63448,"vw":20.361005},{"c":20.365,"h":20.39,"l":20.365,"n":496,"o":20.385,"t":"2026-10-08T14:40:00Z","v":45068,"vw":20.37409},{"c":20.355,"h":20.4,"l":20.355,"n":561,"o":20.365,"t":"2026-10-08T14:45:00Z","v":57936,"vw":20.383483},{"c":20.31,"h":20.355,"l":20.305,"n":557,"o":20.355,"t":"2026-10-08T14:50:00Z","v":44257,"vw":20.32538},{"c":20.295,"h":20.315,"l":20.29,"n":522,"o":20.305,"t":"2026-10-08T14:55:00Z","v":55538,"vw":20.302644},{"c":20.295,"h":20.295,"l":20.275,"n":522,"o":20.295,"t":"2026-10-08T15:00:00Z","v":47399,"vw":20.284937},{"c":20.33,"h":20.375,"l":20.295,"n":533,"o":20.295,"t":"2026-10-08T15:05:00Z","v":39631,"vw":20.341024},{"c":20.305,"h":20.335,"l":20.3,"n":547,"o":20.335,"t":"2026-10-08T15:10:00Z","v":42994,"vw":20.316669},{"c":20.24,"h":20.3,"l":20.235,"n":467,"o":20.3,"t":"2026-10-08T15:15:00Z","v":34713,"vw":20.257998},{"c":20.235,"h":20.255,"l":20.225,"n":544,"o":20.24,"t":"2026-10-08T15:20:00Z","v":41277,"vw":20.242809},{"c":20.225,"h":20.245,"l":20.215,"n":523,"o":20.235,"t":"2026-10-08T15:25:00Z","v":57672,"vw":20.233002},{"c":20.225,"h":20.235,"l":20.22,"n":437,"o":20.225,"t":"2026-10-08T15:30:00Z","v":25687,"vw":20.226722},{"c":20.225,"h":20.265,"l":20.215,"n":594,"o":20.225,"t":"2026-10-08T15:35:00Z","v":39871,"vw":20.233484},{"c":20.255,"h":20.27,"l":20.195,"n":718,"o":20.225,"t":"2026-10-08T15:40:00Z","v":61632,"vw":20.233229},{"c":20.27,"h":20.28,"l":20.245,"n":456,"o":20.26,"t":"2026-10-08T15:45:00Z","v":41084,"vw":20.266373},{"c":20.275,"h":20.295,"l":20.265,"n":394,"o":20.265,"t":"2026-10-08T15:50:00Z","v":40216,"vw":20.275125},{"c":20.285,"h":20.29,"l":20.26,"n":418,"o":20.275,"t":"2026-10-08T15:55:00Z","v":79361,"vw":20.275812},{"c":20.265,"h":20.285,"l":20.26,"n":354,"o":20.285,"t":"2026-10-08T16:00:00Z","v":27149,"vw":20.275691},{"c":20.2898,"h":20.295,"l":20.265,"n":364,"o":20.265,"t":"2026-10-08T16:05:00Z","v":60434,"vw":20.28283},{"c":20.255,"h":20.32,"l":20.2401,"n":639,"o":20.29,"t":"2026-10-08T16:10:00Z","v":91426,"vw":20.291897},{"c":20.265,"h":20.385,"l":20.235,"n":2313,"o":20.255,"t":"2026-10-08T16:15:00Z","v":241529,"vw":20.314879},{"c":20.2877,"h":20.2977,"l":20.255,"n":629,"o":20.265,"t":"2026-10-08T16:20:00Z","v":66887,"vw":20.285562},{"c":20.275,"h":20.29,"l":20.27,"n":402,"o":20.2899,"t":"2026-10-08T16:25:00Z","v":63187,"vw":20.283731},{"c":20.2849,"h":20.285,"l":20.265,"n":433,"o":20.27,"t":"2026-10-08T16:30:00Z","v":44434,"vw":20.271315},{"c":20.24,"h":20.28,"l":20.21,"n":621,"o":20.28,"t":"2026-10-08T16:35:00Z","v":50731,"vw":20.245816},{"c":20.285,"h":20.305,"l":20.25,"n":539,"o":20.25,"t":"2026-10-08T16:40:00Z","v":40754,"vw":20.282709},{"c":20.215,"h":20.29,"l":20.215,"n":477,"o":20.28,"t":"2026-10-08T16:45:00Z","v":36281,"vw":20.250847},{"c":20.3,"h":20.3,"l":20.215,"n":501,"o":20.215,"t":"2026-10-08T16:50:00Z","v":36167,"vw":20.246855},{"c":20.33,"h":20.35,"l":20.28,"n":845,"o":20.3,"t":"2026-10-08T16:55:00Z","v":97314,"vw":20.319983},{"c":20.3,"h":20.32,"l":20.285,"n":584,"o":20.32,"t":"2026-10-08T17:00:00Z","v":48424,"vw":20.301957},{"c":20.255,"h":20.305,"l":20.245,"n":610,"o":20.3,"t":"2026-10-08T17:05:00Z","v":27679,"vw":20.282892},{"c":20.28,"h":20.305,"l":20.235,"n":697,"o":20.255,"t":"2026-10-08T17:10:00Z","v":58438,"vw":20.267378},{"c":20.325,"h":20.355,"l":20.275,"n":628,"o":20.28,"t":"2026-10-08T17:15:00Z","v":64786,"vw":20.319373},{"c":20.285,"h":20.335,"l":20.27,"n":611,"o":20.325,"t":"2026-10-08T17:20:00Z","v":62383,"vw":20.313053},{"c":20.275,"h":20.295,"l":20.215,"n":731,"o":20.285,"t":"2026-10-08T17:25:00Z","v":58645,"vw":20.257365},{"c":20.255,"h":20.2951,"l":20.225,"n":829,"o":20.28,"t":"2026-10-08T17:30:00Z","v":74925,"vw":20.267697},{"c":20.275,"h":20.32,"l":20.25,"n":835,"o":20.255,"t":"2026-10-08T17:35:00Z","v":104792,"vw":20.284582},{"c":20.335,"h":20.35,"l":20.275,"n":795,"o":20.275,"t":"2026-10-08T17:40:00Z","v":94407,"vw":20.301832},{"c":20.245,"h":20.345,"l":20.235,"n":728,"o":20.335,"t":"2026-10-08T17:45:00Z","v":105607,"vw":20.299583},{"c":20.235,"h":20.25,"l":20.215,"n":610,"o":20.245,"t":"2026-10-08T17:50:00Z","v":67513,"vw":20.231579},{"c":20.285,"h":20.285,"l":20.24,"n":492,"o":20.24,"t":"2026-10-08T17:55:00Z","v":29388,"vw":20.27114},{"c":20.305,"h":20.31,"l":20.285,"n":635,"o":20.285,"t":"2026-10-08T18:00:00Z","v":47109,"vw":20.29364},{"c":20.305,"h":20.3251,"l":20.295,"n":390,"o":20.305,"t":"2026-10-08T18:05:00Z","v":34365,"vw":20.309209},{"c":20.325,"h":20.335,"l":20.305,"n":541,"o":20.305,"t":"2026-10-08T18:10:00Z","v":39908,"vw":20.319491},{"c":20.285,"h":20.325,"l":20.285,"n":463,"o":20.325,"t":"2026-10-08T18:15:00Z","v":33803,"vw":20.306169},{"c":20.31,"h":20.31,"l":20.27,"n":564,"o":20.285,"t":"2026-10-08T18:20:00Z","v":57422,"vw":20.283083},{"c":20.315,"h":20.33,"l":20.31,"n":469,"o":20.32,"t":"2026-10-08T18:25:00Z","v":38958,"vw":20.319455},{"c":20.355,"h":20.36,"l":20.31,"n":521,"o":20.32,"t":"2026-10-08T18:30:00Z","v":47982,"vw":20.331053},{"c":20.355,"h":20.36,"l":20.335,"n":360,"o":20.355,"t":"2026-10-08T18:35:00Z","v":28407,"vw":20.346455},{"c":20.3439,"h":20.3669,"l":20.3439,"n":409,"o":20.355,"t":"2026-10-08T18:40:00Z","v":32056,"vw":20.352885},{"c":20.335,"h":20.365,"l":20.325,"n":549,"o":20.34,"t":"2026-10-08T18:45:00Z","v":41899,"vw":20.345796},{"c":20.335,"h":20.34,"l":20.325,"n":506,"o":20.335,"t":"2026-10-08T18:50:00Z","v":54159,"vw":20.33187},{"c":20.365,"h":20.365,"l":20.3341,"n":653,"o":20.335,"t":"2026-10-08T18:55:00Z","v":68079,"vw":20.349555},{"c":20.355,"h":20.37,"l":20.34,"n":690,"o":20.365,"t":"2026-10-08T19:00:00Z","v":72439,"vw":20.357785},{"c":20.365,"h":20.37,"l":20.335,"n":545,"o":20.355,"t":"2026-10-08T19:05:00Z","v":50855,"vw":20.351058},{"c":20.355,"h":20.38,"l":20.355,"n":748,"o":20.365,"t":"2026-10-08T19:10:00Z","v":91535,"vw":20.369842},{"c":20.3599,"h":20.37,"l":20.34,"n":505,"o":20.35,"t":"2026-10-08T19:15:00Z","v":50140,"vw":20.356298},{"c":20.375,"h":20.39,"l":20.345,"n":553,"o":20.3568,"t":"2026-10-08T19:20:00Z","v":58377,"vw":20.362239},{"c":20.375,"h":20.39,"l":20.35,"n":737,"o":20.38,"t":"2026-10-08T19:25:00Z","v":68496,"vw":20.368482},{"c":20.425,"h":20.46,"l":20.375,"n":1096,"o":20.375,"t":"2026-10-08T19:30:00Z","v":133182,"vw":20.417043},{"c":20.485,"h":20.485,"l":20.425,"n":778,"o":20.425,"t":"2026-10-08T19:35:00Z","v":78528,"vw":20.465661},{"c":20.435,"h":20.505,"l":20.4329,"n":1182,"o":20.485,"t":"2026-10-08T19:40:00Z","v":140919,"vw":20.469421},{"c":20.485,"h":20.5099,"l":20.435,"n":1520,"o":20.435,"t":"2026-10-08T19:45:00Z","v":195596,"vw":20.486617},{"c":20.495,"h":20.51,"l":20.465,"n":1722,"o":20.49,"t":"2026-10-08T19:50:00Z","v":265647,"vw":20.488246},{"c":20.535,"h":20.54,"l":20.46,"n":5775,"o":20.495,"t":"2026-10-08T19:55:00Z","v":923278,"vw":20.504217},{"c":20.53,"h":20.53,"l":20.53,"n":59,"o":20.53,"t":"2026-10-08T20:00:00Z","v":6282009,"vw":20.53},{"c":20.53,"h":20.53,"l":20.53,"n":1,"o":20.53,"t":"2026-10-08T20:05:00Z","v":180,"vw":20.53},{"c":20.49,"h":20.49,"l":20.47,"n":4,"o":20.47,"t":"2026-10-08T20:10:00Z","v":4339,"vw":20.478},{"c":20.12,"h":20.15,"l":20.12,"n":2,"o":20.15,"t":"2026-10-08T20:15:00Z","v":523,"vw":20.142084},{"c":20.35,"h":20.45,"l":20.35,"n":20,"o":20.43,"t":"2026-10-08T20:20:00Z","v":3959,"vw":20.425538},{"c":20.3,"h":20.3,"l":20.3,"n":1,"o":20.3,"t":"2026-10-08T20:45:00Z","v":134,"vw":20.3},{"c":20.5061,"h":20.5061,"l":20.5061,"n":1,"o":20.5061,"t":"2026-10-08T21:25:00Z","v":250,"vw":20.5061},{"c":20.46,"h":20.46,"l":20.46,"n":1,"o":20.46,"t":"2026-10-08T21:40:00Z","v":100,"vw":20.46},{"c":20.49,"h":20.49,"l":20.46,"n":8,"o":20.46,"t":"2026-10-08T22:15:00Z","v":736,"vw":20.464286},{"c":20.49,"h":20.49,"l":20.49,"n":1,"o":20.49,"t":"2026-10-08T22:50:00Z","v":200,"vw":20.49},{"c":20.49,"h":20.49,"l":20.49,"n":1,"o":20.49,"t":"2026-10-08T23:00:00Z","v":200,"vw":20.49},{"c":20.5,"h":20.5,"l":20.5,"n":2,"o":20.5,"t":"2026-10-08T23:15:00Z","v":500,"vw":20.5},{"c":20.52,"h":20.52,"l":20.49,"n":14,"o":20.49,"t":"2026-10-09T08:00:00Z","v":911,"vw":20.511604},{"c":20.53,"h":20.53,"l":20.53,"n":3,"o":20.53,"t":"2026-10-09T11:40:00Z","v":183,"vw":20.53},{"c":20.57,"h":20.57,"l":20.57,"n":2,"o":20.57,"t":"2026-10-09T11:55:00Z","v":114,"vw":20.57},{"c":20.6,"h":20.6,"l":20.59,"n":17,"o":20.59,"t":"2026-10-09T12:25:00Z","v":1357,"vw":20.594902},{"c":20.55,"h":20.57,"l":20.55,"n":5,"o":20.57,"t":"2026-10-09T12:30:00Z","v":1000,"vw":20.564},{"c":20.6,"h":20.6,"l":20.6,"n":8,"o":20.6,"t":"2026-10-09T12:35:00Z","v":500,"vw":20.6},{"c":20.56,"h":20.56,"l":20.56,"n":1,"o":20.56,"t":"2026-10-09T13:00:00Z","v":1000,"vw":20.56},{"c":20.56,"h":20.56,"l":20.56,"n":1,"o":20.56,"t":"2026-10-09T13:15:00Z","v":100,"vw":20.56},{"c":20.6248,"h":20.6248,"l":20.6248,"n":2,"o":20.6248,"t":"2026-10-09T13:20:00Z","v":110,"vw":20.6248},{"c":20.62,"h":20.62,"l":20.62,"n":8,"o":20.62,"t":"2026-10-09T13:25:00Z","v":433,"vw":20.62},{"c":20.78,"h":20.88,"l":20.52,"n":742,"o":20.65,"t":"2026-10-09T13:30:00Z","v":135654,"vw":20.713813},{"c":20.735,"h":20.815,"l":20.7,"n":737,"o":20.765,"t":"2026-10-09T13:35:00Z","v":84834,"vw":20.747812},{"c":21.16,"h":21.17,"l":20.71,"n":1600,"o":20.735,"t":"2026-10-09T13:40:00Z","v":219021,"vw":21.041572},{"c":21.25,"h":21.29,"l":21.12,"n":1456,"o":21.15,"t":"2026-10-09T13:45:00Z","v":173630,"vw":21.219141},{"c":21.32,"h":21.37,"l":21.22,"n":1531,"o":21.26,"t":"2026-10-09T13:50:00Z","v":250827,"vw":21.321841},{"c":21.22,"h":21.37,"l":21.2,"n":1208,"o":21.325,"t":"2026-10-09T13:55:00Z","v":156966,"vw":21.275312},{"c":21.195,"h":21.24,"l":21.15,"n":1237,"o":21.215,"t":"2026-10-09T14:00:00Z","v":153754,"vw":21.180801},{"c":21.205,"h":21.21,"l":21.115,"n":1360,"o":21.195,"t":"2026-10-09T14:05:00Z","v":161019,"vw":21.170541},{"c":21.11,"h":21.225,"l":21.07,"n":1252,"o":21.205,"t":"2026-10-09T14:10:00Z","v":137104,"vw":21.143146},{"c":21.085,"h":21.125,"l":21.075,"n":1110,"o":21.12,"t":"2026-10-09T14:15:00Z","v":142191,"vw":21.10396},{"c":21.095,"h":21.105,"l":21.05,"n":827,"o":21.085,"t":"2026-10-09T14:20:00Z","v":76076,"vw":21.08316},{"c":21.125,"h":21.125,"l":21.06,"n":864,"o":21.095,"t":"2026-10-09T14:25:00Z","v":82878,"vw":21.097471},{"c":21.055,"h":21.125,"l":21.035,"n":869,"o":21.12,"t":"2026-10-09T14:30:00Z","v":98188,"vw":21.070592},{"c":21.13,"h":21.13,"l":21.045,"n":539,"o":21.055,"t":"2026-10-09T14:35:00Z","v":54743,"vw":21.084743},{"c":21.165,"h":21.195,"l":21.125,"n":883,"o":21.125,"t":"2026-10-09T14:40:00Z","v":108652,"vw":21.166465},{"c":21.25,"h":21.265,"l":21.145,"n":1868,"o":21.165,"t":"2026-10-09T14:45:00Z","v":272336,"vw":21.206003},{"c":21.2301,"h":21.27,"l":21.19,"n":1082,"o":21.26,"t":"2026-10-09T14:50:00Z","v":285804,"vw":21.248289},{"c":21.29,"h":21.32,"l":21.195,"n":784,"o":21.235,"t":"2026-10-09T14:55:00Z","v":107516,"vw":21.247134},{"c":21.195,"h":21.28,"l":21.19,"n":655,"o":21.28,"t":"2026-10-09T15:00:00Z","v":84358,"vw":21.229108},{"c":21.07,"h":21.205,"l":21.065,"n":829,"o":21.195,"t":"2026-10-09T15:05:00Z","v":85406,"vw":21.150395},{"c":21.145,"h":21.145,"l":21.08,"n":521,"o":21.08,"t":"2026-10-09T15:10:00Z","v":50658,"vw":21.113751},{"c":21.17,"h":21.22,"l":21.135,"n":644,"o":21.145,"t":"2026-10-09T15:15:00Z","v":74158,"vw":21.156754},{"c":21.175,"h":21.195,"l":21.145,"n":656,"o":21.175,"t":"2026-10-09T15:20:00Z","v":67337,"vw":21.173548},{"c":21.205,"h":21.22,"l":21.175,"n":535,"o":21.175,"t":"2026-10-09T15:25:00Z","v":66225,"vw":21.194966},{"c":21.35,"h":21.35,"l":21.19,"n":1122,"o":21.205,"t":"2026-10-09T15:30:00Z","v":141613,"vw":21.25316},{"c":21.515,"h":21.52,"l":21.35,"n":1572,"o":21.35,"t":"2026-10-09T15:35:00Z","v":536663,"vw":21.4048},{"c":21.48,"h":21.515,"l":21.395,"n":2031,"o":21.515,"t":"2026-10-09T15:40:00Z","v":248537,"vw":21.468882},{"c":21.43,"h":21.48,"l":21.41,"n":838,"o":21.48,"t":"2026-10-09T15:45:00Z","v":90132,"vw":21.437845},{"c":21.415,"h":21.45,"l":21.41,"n":631,"o":21.435,"t":"2026-10-09T15:50:00Z","v":64325,"vw":21.428699},{"c":21.345,"h":21.425,"l":21.34,"n":788,"o":21.42,"t":"2026-10-09T15:55:00Z","v":75394,"vw":21.375499},{"c":21.29,"h":21.37,"l":21.28,"n":742,"o":21.345,"t":"2026-10-09T16:00:00Z","v":98691,"vw":21.323448},{"c":21.295,"h":21.315,"l":21.2701,"n":613,"o":21.295,"t":"2026-10-09T16:05:00Z","v":100075,"vw":21.294214},{"c":21.345,"h":21.385,"l":21.295,"n":632,"o":21.2997,"t":"2026-10-09T16:10:00Z","v":60222,"vw":21.339324},{"c":21.385,"h":21.39,"l":21.345,"n":677,"o":21.3451,"t":"2026-10-09T16:15:00Z","v":73414,"vw":21.368998},{"c":21.36,"h":21.385,"l":21.345,"n":626,"o":21.385,"t":"2026-10-09T16:20:00Z","v":50467,"vw":21.35984},{"c":21.3071,"h":21.36,"l":21.305,"n":490,"o":21.36,"t":"2026-10-09T16:25:00Z","v":30958,"vw":21.337243},{"c":21.325,"h":21.335,"l":21.305,"n":503,"o":21.305,"t":"2026-10-09T16:30:00Z","v":38047,"vw":21.323439},{"c":21.325,"h":21.3287,"l":21.31,"n":453,"o":21.325,"t":"2026-10-09T16:35:00Z","v":28038,"vw":21.319896},{"c":21.375,"h":21.38,"l":21.32,"n":513,"o":21.325,"t":"2026-10-09T16:40:00Z","v":27826,"vw":21.349842},{"c":21.38,"h":21.4,"l":21.375,"n":501,"o":21.38,"t":"2026-10-09T16:45:00Z","v":32877,"vw":21.383022},{"c":21.445,"h":21.465,"l":21.375,"n":1263,"o":21.375,"t":"2026-10-09T16:50:00Z","v":136350,"vw":21.436028},{"c":21.4,"h":21.4474,"l":21.4,"n":483,"o":21.445,"t":"2026-10-09T16:55:00Z","v":30964,"vw":21.429856},{"c":21.405,"h":21.42,"l":21.39,"n":562,"o":21.395,"t":"2026-10-09T17:00:00Z","v":67642,"vw":21.403848},{"c":21.325,"h":21.4095,"l":21.32,"n":750,"o":21.4095,"t":"2026-10-09T17:05:00Z","v":94973,"vw":21.372326},{"c":21.325,"h":21.335,"l":21.31,"n":571,"o":21.325,"t":"2026-10-09T17:10:00Z","v":53363,"vw":21.320134},{"c":21.39,"h":21.4,"l":21.32,"n":832,"o":21.325,"t":"2026-10-09T17:15:00Z","v":92684,"vw":21.362973},{"c":21.445,"h":21.45,"l":21.395,"n":618,"o":21.395,"t":"2026-10-09T17:20:00Z","v":81231,"vw":21.423301},{"c":21.455,"h":21.455,"l":21.4,"n":976,"o":21.445,"t":"2026-10-09T17:25:00Z","v":104599,"vw":21.423978},{"c":21.375,"h":21.48,"l":21.375,"n":1406,"o":21.455,"t":"2026-10-09T17:30:00Z","v":184085,"vw":21.43456},{"c":21.375,"h":21.3899,"l":21.365,"n":536,"o":21.375,"t":"2026-10-09T17:35:00Z","v":39272,"vw":21.377678},{"c":21.41,"h":21.42,"l":21.365,"n":694,"o":21.375,"t":"2026-10-09T17:40:00Z","v":61652,"vw":21.385316},{"c":21.465,"h":21.475,"l":21.41,"n":561,"o":21.4101,"t":"2026-10-09T17:45:00Z","v":45728,"vw":21.447998},{"c":21.455,"h":21.475,"l":21.445,"n":625,"o":21.47,"t":"2026-10-09T17:50:00Z","v":44293,"vw":21.461433},{"c":21.485,"h":21.49,"l":21.455,"n":523,"o":21.455,"t":"2026-10-09T17:55:00Z","v":33778,"vw":21.473114},{"c":21.485,"h":21.495,"l":21.47,"n":737,"o":21.48,"t":"2026-10-09T18:00:00Z","v":56736,"vw":21.482869},{"c":21.4851,"h":21.51,"l":21.47,"n":1040,"o":21.485,"t":"2026-10-09T18:05:00Z","v":123723,"vw":21.489625},{"c":21.505,"h":21.51,"l":21.4849,"n":586,"o":21.485,"t":"2026-10-09T18:10:00Z","v":55890,"vw":21.496673},{"c":21.465,"h":21.505,"l":21.46,"n":768,"o":21.5,"t":"2026-10-09T18:15:00Z","v":95162,"vw":21.483449},{"c":21.445,"h":21.4851,"l":21.44,"n":687,"o":21.465,"t":"2026-10-09T18:20:00Z","v":80054,"vw":21.472693},{"c":21.4446,"h":21.46,"l":21.435,"n":521,"o":21.4499,"t":"2026-10-09T18:25:00Z","v":48315,"vw":21.448023},{"c":21.435,"h":21.45,"l":21.435,"n":626,"o":21.445,"t":"2026-10-09T18:30:00Z","v":50425,"vw":21.442255},{"c":21.435,"h":21.449,"l":21.41,"n":708,"o":21.44,"t":"2026-10-09T18:35:00Z","v":59640,"vw":21.432131},{"c":21.445,"h":21.465,"l":21.395,"n":933,"o":21.43,"t":"2026-10-09T18:40:00Z","v":86914,"vw":21.434666},{"c":21.44,"h":21.495,"l":21.42,"n":996,"o":21.445,"t":"2026-10-09T18:45:00Z","v":132456,"vw":21.450304},{"c":21.45,"h":21.49,"l":21.435,"n":1127,"o":21.44,"t":"2026-10-09T18:50:00Z","v":122277,"vw":21.468172},{"c":21.425,"h":21.475,"l":21.42,"n":1081,"o":21.45,"t":"2026-10-09T18:55:00Z","v":126422,"vw":21.460676},{"c":21.36,"h":21.445,"l":21.355,"n":910,"o":21.425,"t":"2026-10-09T19:00:00Z","v":87861,"vw":21.40991},{"c":21.385,"h":21.405,"l":21.345,"n":801,"o":21.365,"t":"2026-10-09T19:05:00Z","v":78420,"vw":21.3754},{"c":21.385,"h":21.42,"l":21.385,"n":1136,"o":21.385,"t":"2026-10-09T19:10:00Z","v":124969,"vw":21.401375},{"c":21.315,"h":21.385,"l":21.31,"n":1054,"o":21.385,"t":"2026-10-09T19:15:00Z","v":148950,"vw":21.365328},{"c":21.345,"h":21.355,"l":21.31,"n":1266,"o":21.315,"t":"2026-10-09T19:20:00Z","v":187052,"vw":21.335431},{"c":21.32,"h":21.3682,"l":21.315,"n":1239,"o":21.345,"t":"2026-10-09T19:25:00Z","v":140799,"vw":21.342456},{"c":21.36,"h":21.405,"l":21.315,"n":1597,"o":21.32,"t":"2026-10-09T19:30:00Z","v":197391,"vw":21.361651},{"c":21.39,"h":21.405,"l":21.355,"n":1480,"o":21.365,"t":"2026-10-09T19:35:00Z","v":221942,"vw":21.380457},{"c":21.425,"h":21.435,"l":21.38,"n":1444,"o":21.39,"t":"2026-10-09T19:40:00Z","v":176213,"vw":21.408762},{"c":21.375,"h":21.43,"l":21.37,"n":1942,"o":21.425,"t":"2026-10-09T19:45:00Z","v":300619,"vw":21.407493},{"c":21.395,"h":21.3999,"l":21.3601,"n":2375,"o":21.37,"t":"2026-10-09T19:50:00Z","v":391852,"vw":21.383021},{"c":21.4,"h":21.41,"l":21.33,"n":8465,"o":21.395,"t":"2026-10-09T19:55:00Z","v":1675625,"vw":21.36902},{"c":21.4,"h":21.4,"l":21.4,"n":78,"o":21.4,"t":"2026-10-09T20:00:00Z","v":2407918,"vw":21.4},{"c":21.39,"h":21.39,"l":21.39,"n":1,"o":21.39,"t":"2026-10-09T20:15:00Z","v":100,"vw":21.39},{"c":21.33,"h":21.33,"l":21.33,"n":1,"o":21.33,"t":"2026-10-09T20:40:00Z","v":300,"vw":21.33},{"c":21.3017,"h":21.3017,"l":21.3017,"n":1,"o":21.3017,"t":"2026-10-09T20:50:00Z","v":100,"vw":21.3017},{"c":21.37,"h":21.37,"l":21.37,"n":4,"o":21.37,"t":"2026-10-09T21:00:00Z","v":199,"vw":21.37},{"c":21.3017,"h":21.3017,"l":21.3017,"n":1,"o":21.3017,"t":"2026-10-09T21:10:00Z","v":100,"vw":21.3017},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-10-09T21:20:00Z","v":100,"vw":21.3},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-10-09T21:25:00Z","v":100,"vw":21.3},{"c":21.11,"h":21.11,"l":21.11,"n":5,"o":21.11,"t":"2026-10-09T21:40:00Z","v":124,"vw":21.11},{"c":21.01,"h":21.01,"l":21.01,"n":1,"o":21.01,"t":"2026-10-09T22:20:00Z","v":9190,"vw":21.01},{"c":21.35,"h":21.35,"l":21.35,"n":1,"o":21.35,"t":"2026-10-09T23:05:00Z","v":193,"vw":21.35},{"c":21.26,"h":21.26,"l":21.26,"n":1,"o":21.26,"t":"2026-10-09T23:15:00Z","v":200,"vw":21.26},{"c":21.42,"h":21.42,"l":21.36,"n":11,"o":21.36,"t":"2026-10-12T08:00:00Z","v":434,"vw":21.405},{"c":21.49,"h":21.49,"l":21.49,"n":2,"o":21.49,"t":"2026-10-12T08:10:00Z","v":1004,"vw":21.49},{"c":21.41,"h":21.41,"l":21.41,"n":2,"o":21.41,"t":"2026-10-12T08:40:00Z","v":103,"vw":21.41},{"c":21.33,"h":21.33,"l":21.33,"n":1,"o":21.33,"t":"2026-10-12T11:15:00Z","v":750,"vw":21.33},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-10-12T11:45:00Z","v":200,"vw":21.3},{"c":21.39,"h":21.39,"l":21.39,"n":2,"o":21.39,"t":"2026-10-12T12:40:00Z","v":110,"vw":21.39},{"c":21.2455,"h":21.2455,"l":21.2455,"n":1,"o":21.2455,"t":"2026-10-12T12:55:00Z","v":499,"vw":21.2455},{"c":21.49,"h":21.49,"l":21.4,"n":7,"o":21.4,"t":"2026-10-12T13:20:00Z","v":787,"vw":21.477903},{"c":21.6,"h":21.6,"l":21.49,"n":23,"o":21.49,"t":"2026-10-12T13:25:00Z","v":7615,"vw":21.502255},{"c":21.605,"h":21.74,"l":21.44,"n":958,"o":21.475,"t":"2026-10-12T13:30:00Z","v":267834,"vw":21.58629},{"c":21.65,"h":21.7834,"l":21.6,"n":1094,"o":21.62,"t":"2026-10-12T13:35:00Z","v":151218,"vw":21.706203},{"c":21.615,"h":21.73,"l":21.56,"n":630,"o":21.645,"t":"2026-10-12T13:40:00Z","v":86629,"vw":21.647885},{"c":21.5,"h":21.61,"l":21.425,"n":627,"o":21.61,"t":"2026-10-12T13:45:00Z","v":99350,"vw":21.550211},{"c":21.44,"h":21.51,"l":21.415,"n":705,"o":21.4992,"t":"2026-10-12T13:50:00Z","v":71595,"vw":21.470502},{"c":21.335,"h":21.43,"l":21.33,"n":613,"o":21.42,"t":"2026-10-12T13:55:00Z","v":51732,"vw":21.391389},{"c":21.27,"h":21.33,"l":21.24,"n":912,"o":21.33,"t":"2026-10-12T14:00:00Z","v":94048,"vw":21.288213},{"c":21.34,"h":21.36,"l":21.24,"n":957,"o":21.265,"t":"2026-10-12T14:05:00Z","v":85653,"vw":21.31191},{"c":21.315,"h":21.35,"l":21.29,"n":766,"o":21.34,"t":"2026-10-12T14:10:00Z","v":69401,"vw":21.318114},{"c":21.36,"h":21.4,"l":21.2801,"n":745,"o":21.319,"t":"2026-10-12T14:15:00Z","v":74408,"vw":21.324014},{"c":21.395,"h":21.43,"l":21.365,"n":949,"o":21.365,"t":"2026-10-12T14:20:00Z","v":79745,"vw":21.399873},{"c":21.4201,"h":21.4299,"l":21.355,"n":613,"o":21.39,"t":"2026-10-12T14:25:00Z","v":56516,"vw":21.392859},{"c":21.45,"h":21.45,"l":21.395,"n":675,"o":21.42,"t":"2026-10-12T14:30:00Z","v":50008,"vw":21.413784},{"c":21.525,"h":21.55,"l":21.445,"n":1016,"o":21.445,"t":"2026-10-12T14:35:00Z","v":101547,"vw":21.515974},{"c":21.345,"h":21.525,"l":21.335,"n":864,"o":21.525,"t":"2026-10-12T14:40:00Z","v":68653,"vw":21.450634},{"c":21.375,"h":21.409,"l":21.345,"n":586,"o":21.345,"t":"2026-10-12T14:45:00Z","v":43599,"vw":21.370677},{"c":21.425,"h":21.435,"l":21.375,"n":434,"o":21.375,"t":"2026-10-12T14:50:00Z","v":30872,"vw":21.40486},{"c":21.395,"h":21.43,"l":21.375,"n":522,"o":21.42,"t":"2026-10-12T14:55:00Z","v":49071,"vw":21.39654},{"c":21.465,"h":21.475,"l":21.39,"n":839,"o":21.39,"t":"2026-10-12T15:00:00Z","v":78384,"vw":21.414779},{"c":21.54,"h":21.57,"l":21.47,"n":581,"o":21.47,"t":"2026-10-12T15:05:00Z","v":50143,"vw":21.540304},{"c":21.485,"h":21.585,"l":21.47,"n":602,"o":21.545,"t":"2026-10-12T15:10:00Z","v":44815,"vw":21.527347},{"c":21.545,"h":21.55,"l":21.48,"n":565,"o":21.48,"t":"2026-10-12T15:15:00Z","v":60607,"vw":21.516097},{"c":21.545,"h":21.555,"l":21.525,"n":551,"o":21.545,"t":"2026-10-12T15:20:00Z","v":37844,"vw":21.537929},{"c":21.56,"h":21.57,"l":21.535,"n":424,"o":21.545,"t":"2026-10-12T15:25:00Z","v":33634,"vw":21.552782},{"c":21.565,"h":21.57,"l":21.54,"n":664,"o":21.565,"t":"2026-10-12T15:30:00Z","v":55639,"vw":21.552977},{"c":21.555,"h":21.5964,"l":21.545,"n":652,"o":21.569,"t":"2026-10-12T15:35:00Z","v":90166,"vw":21.567692},{"c":21.5,"h":21.56,"l":21.5,"n":458,"o":21.555,"t":"2026-10-12T15:40:00Z","v":26148,"vw":21.541045},{"c":21.495,"h":21.515,"l":21.48,"n":504,"o":21.505,"t":"2026-10-12T15:45:00Z","v":61985,"vw":21.497872},{"c":21.505,"h":21.505,"l":21.485,"n":493,"o":21.4974,"t":"2026-10-12T15:50:00Z","v":38435,"vw":21.493736},{"c":21.535,"h":21.545,"l":21.5075,"n":565,"o":21.5075,"t":"2026-10-12T15:55:00Z","v":43523,"vw":21.526214},{"c":21.495,"h":21.535,"l":21.495,"n":493,"o":21.535,"t":"2026-10-12T16:00:00Z","v":59749,"vw":21.5151},{"c":21.475,"h":21.5,"l":21.47,"n":377,"o":21.495,"t":"2026-10-12T16:05:00Z","v":41773,"vw":21.486448},{"c":21.49,"h":21.49,"l":21.47,"n":400,"o":21.475,"t":"2026-10-12T16:10:00Z","v":37239,"vw":21.483941},{"c":21.39,"h":21.485,"l":21.38,"n":1086,"o":21.48,"t":"2026-10-12T16:15:00Z","v":112742,"vw":21.444572},{"c":21.375,"h":21.3899,"l":21.365,"n":588,"o":21.38,"t":"2026-10-12T16:20:00Z","v":48344,"vw":21.377967},{"c":21.33,"h":21.37,"l":21.33,"n":567,"o":21.37,"t":"2026-10-12T16:25:00Z","v":42939,"vw":21.350197},{"c":21.35,"h":21.365,"l":21.33,"n":419,"o":21.335,"t":"2026-10-12T16:30:00Z","v":61277,"vw":21.345207},{"c":21.355,"h":21.355,"l":21.32,"n":516,"o":21.35,"t":"2026-10-12T16:35:00Z","v":32976,"vw":21.339492},{"c":21.375,"h":21.425,"l":21.355,"n":625,"o":21.355,"t":"2026-10-12T16:40:00Z","v":47104,"vw":21.398572},{"c":21.3354,"h":21.375,"l":21.33,"n":437,"o":21.375,"t":"2026-10-12T16:45:00Z","v":26171,"vw":21.34321},{"c":21.335,"h":21.35,"l":21.32,"n":576,"o":21.33,"t":"2026-10-12T16:50:00Z","v":47117,"vw":21.334522},{"c":21.3,"h":21.34,"l":21.3,"n":665,"o":21.335,"t":"2026-10-12T16:55:00Z","v":48672,"vw":21.327726},{"c":21.335,"h":21.345,"l":21.255,"n":725,"o":21.305,"t":"2026-10-12T17:00:00Z","v":64056,"vw":21.289173},{"c":21.325,"h":21.37,"l":21.325,"n":704,"o":21.335,"t":"2026-10-12T17:05:00Z","v":72836,"vw":21.348691},{"c":21.355,"h":21.375,"l":21.325,"n":525,"o":21.325,"t":"2026-10-12T17:10:00Z","v":44744,"vw":21.348821},{"c":21.385,"h":21.395,"l":21.36,"n":588,"o":21.36,"t":"2026-10-12T17:15:00Z","v":43097,"vw":21.379388},{"c":21.385,"h":21.4,"l":21.3801,"n":509,"o":21.385,"t":"2026-10-12T17:20:00Z","v":30299,"vw":21.390556},{"c":21.385,"h":21.405,"l":21.385,"n":454,"o":21.39,"t":"2026-10-12T17:25:00Z","v":27776,"vw":21.392071},{"c":21.415,"h":21.425,"l":21.385,"n":620,"o":21.385,"t":"2026-10-12T17:30:00Z","v":53738,"vw":21.405422},{"c":21.435,"h":21.45,"l":21.385,"n":798,"o":21.415,"t":"2026-10-12T17:35:00Z","v":85763,"vw":21.410848},{"c":21.42,"h":21.445,"l":21.42,"n":456,"o":21.435,"t":"2026-10-12T17:40:00Z","v":35135,"vw":21.431448},{"c":21.435,"h":21.45,"l":21.395,"n":1469,"o":21.425,"t":"2026-10-12T17:45:00Z","v":163877,"vw":21.4267},{"c":21.405,"h":21.435,"l":21.395,"n":532,"o":21.435,"t":"2026-10-12T17:50:00Z","v":40554,"vw":21.410663},{"c":21.3851,"h":21.4199,"l":21.385,"n":492,"o":21.415,"t":"2026-10-12T17:55:00Z","v":35582,"vw":21.405036},{"c":21.45,"h":21.455,"l":21.38,"n":850,"o":21.385,"t":"2026-10-12T18:00:00Z","v":135468,"vw":21.42921},{"c":21.45,"h":21.465,"l":21.435,"n":1711,"o":21.45,"t":"2026-10-12T18:05:00Z","v":308042,"vw":21.442286},{"c":21.485,"h":21.485,"l":21.42,"n":1735,"o":21.455,"t":"2026-10-12T18:10:00Z","v":468107,"vw":21.4411},{"c":21.5074,"h":21.52,"l":21.48,"n":1189,"o":21.49,"t":"2026-10-12T18:15:00Z","v":167266,"vw":21.504498},{"c":21.438,"h":21.51,"l":21.415,"n":1105,"o":21.505,"t":"2026-10-12T18:20:00Z","v":130895,"vw":21.467952},{"c":21.475,"h":21.48,"l":21.42,"n":898,"o":21.43,"t":"2026-10-12T18:25:00Z","v":71871,"vw":21.44833},{"c":21.44,"h":21.49,"l":21.44,"n":706,"o":21.475,"t":"2026-10-12T18:30:00Z","v":67991,"vw":21.468923},{"c":21.435,"h":21.445,"l":21.42,"n":626,"o":21.43,"t":"2026-10-12T18:35:00Z","v":46624,"vw":21.431759},{"c":21.445,"h":21.46,"l":21.425,"n":719,"o":21.435,"t":"2026-10-12T18:40:00Z","v":50381,"vw":21.443983},{"c":21.46,"h":21.465,"l":21.42,"n":750,"o":21.445,"t":"2026-10-12T18:45:00Z","v":56742,"vw":21.440954},{"c":21.445,"h":21.485,"l":21.44,"n":725,"o":21.465,"t":"2026-10-12T18:50:00Z","v":72769,"vw":21.461062},{"c":21.405,"h":21.45,"l":21.37,"n":1181,"o":21.45,"t":"2026-10-12T18:55:00Z","v":234978,"vw":21.425832},{"c":21.405,"h":21.43,"l":21.375,"n":756,"o":21.405,"t":"2026-10-12T19:00:00Z","v":62249,"vw":21.40575},{"c":21.485,"h":21.49,"l":21.4,"n":836,"o":21.405,"t":"2026-10-12T19:05:00Z","v":60601,"vw":21.441126},{"c":21.45,"h":21.49,"l":21.43,"n":1201,"o":21.485,"t":"2026-10-12T19:10:00Z","v":153029,"vw":21.458166},{"c":21.45,"h":21.45,"l":21.405,"n":1707,"o":21.45,"t":"2026-10-12T19:15:00Z","v":359923,"vw":21.428454},{"c":21.425,"h":21.46,"l":21.405,"n":1366,"o":21.45,"t":"2026-10-12T19:20:00Z","v":156694,"vw":21.433353},{"c":21.425,"h":21.47,"l":21.415,"n":1103,"o":21.4213,"t":"2026-10-12T19:25:00Z","v":99624,"vw":21.437246},{"c":21.46,"h":21.5,"l":21.425,"n":1158,"o":21.43,"t":"2026-10-12T19:30:00Z","v":125065,"vw":21.466835},{"c":21.455,"h":21.48,"l":21.43,"n":927,"o":21.465,"t":"2026-10-12T19:35:00Z","v":96212,"vw":21.460254},{"c":21.425,"h":21.46,"l":21.4,"n":1376,"o":21.455,"t":"2026-10-12T19:40:00Z","v":167473,"vw":21.430727},{"c":21.405,"h":21.445,"l":21.39,"n":1268,"o":21.425,"t":"2026-10-12T19:45:00Z","v":172282,"vw":21.416755},{"c":21.39,"h":21.42,"l":21.375,"n":2052,"o":21.41,"t":"2026-10-12T19:50:00Z","v":345220,"vw":21.394343},{"c":21.415,"h":21.435,"l":21.34,"n":7164,"o":21.39,"t":"2026-10-12T19:55:00Z","v":1142540,"vw":21.374746},{"c":21.44,"h":21.44,"l":21.415,"n":78,"o":21.42,"t":"2026-10-12T20:00:00Z","v":1524450,"vw":21.420002},{"c":21.3048,"h":21.3048,"l":21.3048,"n":2,"o":21.3048,"t":"2026-10-12T20:10:00Z","v":5082,"vw":21.3048},{"c":21.42,"h":21.42,"l":21.42,"n":1,"o":21.42,"t":"2026-10-12T20:15:00Z","v":100,"vw":21.42},{"c":21.3217,"h":21.3217,"l":21.3217,"n":1,"o":21.3217,"t":"2026-10-12T20:20:00Z","v":2500,"vw":21.3217},{"c":21.3639,"h":21.3639,"l":21.3639,"n":1,"o":21.3639,"t":"2026-10-12T20:25:00Z","v":2906,"vw":21.3639},{"c":21.3536,"h":21.3536,"l":21.3536,"n":1,"o":21.3536,"t":"2026-10-12T20:55:00Z","v":1030,"vw":21.3536},{"c":21.35,"h":21.35,"l":21.35,"n":1,"o":21.35,"t":"2026-10-12T22:20:00Z","v":1000,"vw":21.35},{"c":21.4,"h":21.41,"l":21.4,"n":3,"o":21.41,"t":"2026-10-12T22:25:00Z","v":278,"vw":21.404667},{"c":21.53,"h":21.53,"l":21.53,"n":1,"o":21.53,"t":"2026-10-13T10:35:00Z","v":100,"vw":21.53},{"c":21.44,"h":21.44,"l":21.44,"n":2,"o":21.44,"t":"2026-10-13T11:00:00Z","v":955,"vw":21.44},{"c":21.3322,"h":21.3322,"l":21.3322,"n":1,"o":21.3322,"t":"2026-10-13T11:05:00Z","v":101,"vw":21.3322},{"c":21.33,"h":21.33,"l":21.33,"n":2,"o":21.33,"t":"2026-10-13T11:20:00Z","v":215,"vw":21.33},{"c":21.5466,"h":21.5466,"l":21.42,"n":2,"o":21.42,"t":"2026-10-13T11:30:00Z","v":220,"vw":21.489055},{"c":21.49,"h":21.49,"l":21.49,"n":3,"o":21.49,"t":"2026-10-13T11:40:00Z","v":300,"vw":21.49},{"c":21.45,"h":21.45,"l":21.45,"n":1,"o":21.45,"t":"2026-10-13T13:10:00Z","v":303,"vw":21.45},{"c":21.46,"h":21.53,"l":21.2005,"n":473,"o":21.3,"t":"2026-10-13T13:30:00Z","v":94369,"vw":21.371244},{"c":21.6301,"h":21.69,"l":21.47,"n":845,"o":21.47,"t":"2026-10-13T13:35:00Z","v":89389,"vw":21.607928},{"c":21.72,"h":21.73,"l":21.54,"n":702,"o":21.63,"t":"2026-10-13T13:40:00Z","v":89086,"vw":21.635338},{"c":21.69,"h":21.72,"l":21.655,"n":863,"o":21.71,"t":"2026-10-13T13:45:00Z","v":98677,"vw":21.687369},{"c":21.815,"h":21.825,"l":21.695,"n":776,"o":21.7,"t":"2026-10-13T13:50:00Z","v":84139,"vw":21.743848},{"c":21.86,"h":21.88,"l":21.8,"n":686,"o":21.83,"t":"2026-10-13T13:55:00Z","v":76156,"vw":21.841293},{"c":21.8,"h":21.85,"l":21.72,"n":823,"o":21.85,"t":"2026-10-13T14:00:00Z","v":100116,"vw":21.783792},{"c":21.83,"h":21.835,"l":21.76,"n":666,"o":21.81,"t":"2026-10-13T14:05:00Z","v":53157,"vw":21.790876},{"c":21.815,"h":21.87,"l":21.79,"n":657,"o":21.835,"t":"2026-10-13T14:10:00Z","v":58976,"vw":21.82907},{"c":21.9367,"h":21.955,"l":21.81,"n":879,"o":21.815,"t":"2026-10-13T14:15:00Z","v":101458,"vw":21.892828},{"c":21.97,"h":21.99,"l":21.925,"n":985,"o":21.935,"t":"2026-10-13T14:20:00Z","v":143723,"vw":21.960775},{"c":21.855,"h":21.975,"l":21.84,"n":740,"o":21.97,"t":"2026-10-13T14:25:00Z","v":52428,"vw":21.92312},{"c":21.8,"h":21.87,"l":21.785,"n":776,"o":21.85,"t":"2026-10-13T14:30:00Z","v":58548,"vw":21.839522},{"c":21.835,"h":21.845,"l":21.8,"n":580,"o":21.8,"t":"2026-10-13T14:35:00Z","v":57432,"vw":21.819965},{"c":21.8012,"h":21.85,"l":21.785,"n":611,"o":21.84,"t":"2026-10-13T14:40:00Z","v":53166,"vw":21.816073},{"c":21.795,"h":21.815,"l":21.77,"n":527,"o":21.805,"t":"2026-10-13T14:45:00Z","v":43648,"vw":21.788008},{"c":21.795,"h":21.8477,"l":21.77,"n":744,"o":21.795,"t":"2026-10-13T14:50:00Z","v":56720,"vw":21.806146},{"c":21.895,"h":21.895,"l":21.795,"n":1223,"o":21.8,"t":"2026-10-13T14:55:00Z","v":118661,"vw":21.842276},{"c":21.91,"h":21.935,"l":21.835,"n":1927,"o":21.9,"t":"2026-10-13T15:00:00Z","v":417365,"vw":21.874509},{"c":22.01,"h":22.01,"l":21.9,"n":1007,"o":21.91,"t":"2026-10-13T15:05:00Z","v":112315,"vw":21.982323},{"c":21.905,"h":22.005,"l":21.905,"n":832,"o":22.005,"t":"2026-10-13T15:10:00Z","v":85236,"vw":21.96939},{"c":21.935,"h":21.935,"l":21.87,"n":585,"o":21.905,"t":"2026-10-13T15:15:00Z","v":48955,"vw":21.894177},{"c":22.055,"h":22.055,"l":21.925,"n":1202,"o":21.935,"t":"2026-10-13T15:20:00Z","v":163012,"vw":21.969916},{"c":22.14,"h":22.15,"l":22.045,"n":1010,"o":22.055,"t":"2026-10-13T15:25:00Z","v":126380,"vw":22.109036},{"c":22.145,"h":22.149,"l":22.08,"n":1344,"o":22.135,"t":"2026-10-13T15:30:00Z","v":169067,"vw":22.112701},{"c":22.095,"h":22.155,"l":22.085,"n":2011,"o":22.145,"t":"2026-10-13T15:35:00Z","v":237384,"vw":22.112225},{"c":22.075,"h":22.14,"l":22.05,"n":1060,"o":22.1,"t":"2026-10-13T15:40:00Z","v":100989,"vw":22.106069},{"c":22.055,"h":22.085,"l":22.03,"n":735,"o":22.07,"t":"2026-10-13T15:45:00Z","v":63424,"vw":22.057104},{"c":22.085,"h":22.1,"l":22.05,"n":943,"o":22.055,"t":"2026-10-13T15:50:00Z","v":83260,"vw":22.072504},{"c":22.08,"h":22.085,"l":22.055,"n":663,"o":22.08,"t":"2026-10-13T15:55:00Z","v":43552,"vw":22.070443},{"c":22.105,"h":22.11,"l":22.06,"n":796,"o":22.08,"t":"2026-10-13T16:00:00Z","v":66866,"vw":22.083408},{"c":22.095,"h":22.13,"l":22.08,"n":603,"o":22.11,"t":"2026-10-13T16:05:00Z","v":41269,"vw":22.102343},{"c":22.115,"h":22.125,"l":22.09,"n":518,"o":22.1,"t":"2026-10-13T16:10:00Z","v":35286,"vw":22.111613},{"c":22.195,"h":22.205,"l":22.0923,"n":1527,"o":22.11,"t":"2026-10-13T16:15:00Z","v":158168,"vw":22.169732},{"c":22.205,"h":22.215,"l":22.17,"n":1007,"o":22.195,"t":"2026-10-13T16:20:00Z","v":100783,"vw":22.190143},{"c":22.145,"h":22.245,"l":22.13,"n":865,"o":22.205,"t":"2026-10-13T16:25:00Z","v":86070,"vw":22.185888},{"c":22.15,"h":22.1886,"l":22.12,"n":1195,"o":22.145,"t":"2026-10-13T16:30:00Z","v":125791,"vw":22.15519},{"c":22.125,"h":22.175,"l":22.12,"n":802,"o":22.15,"t":"2026-10-13T16:35:00Z","v":68335,"vw":22.151738},{"c":22.1477,"h":22.155,"l":22.115,"n":757,"o":22.12,"t":"2026-10-13T16:40:00Z","v":52867,"vw":22.13387},{"c":22.21,"h":22.215,"l":22.135,"n":1123,"o":22.145,"t":"2026-10-13T16:45:00Z","v":90871,"vw":22.176124},{"c":22.25,"h":22.255,"l":22.21,"n":779,"o":22.215,"t":"2026-10-13T16:50:00Z","v":76530,"vw":22.234741},{"c":22.275,"h":22.32,"l":22.23,"n":1056,"o":22.245,"t":"2026-10-13T16:55:00Z","v":113870,"vw":22.277401},{"c":22.295,"h":22.315,"l":22.26,"n":614,"o":22.27,"t":"2026-10-13T17:00:00Z","v":42221,"vw":22.291228},{"c":22.305,"h":22.31,"l":22.2813,"n":705,"o":22.295,"t":"2026-10-13T17:05:00Z","v":56010,"vw":22.291759},{"c":22.25,"h":22.31,"l":22.25,"n":1025,"o":22.3054,"t":"2026-10-13T17:10:00Z","v":76027,"vw":22.275936},{"c":22.175,"h":22.25,"l":22.1526,"n":1026,"o":22.25,"t":"2026-10-13T17:15:00Z","v":78541,"vw":22.185501},{"c":22.205,"h":22.21,"l":22.155,"n":1002,"o":22.175,"t":"2026-10-13T17:20:00Z","v":58223,"vw":22.175151},{"c":22.145,"h":22.215,"l":22.135,"n":1162,"o":22.205,"t":"2026-10-13T17:25:00Z","v":63829,"vw":22.183601},{"c":22.12,"h":22.16,"l":22.11,"n":949,"o":22.145,"t":"2026-10-13T17:30:00Z","v":54540,"vw":22.135285},{"c":22.155,"h":22.185,"l":22.12,"n":1019,"o":22.125,"t":"2026-10-13T17:35:00Z","v":62192,"vw":22.157619},{"c":22.21,"h":22.22,"l":22.155,"n":911,"o":22.155,"t":"2026-10-13T17:40:00Z","v":41098,"vw":22.194907},{"c":22.225,"h":22.235,"l":22.19,"n":854,"o":22.215,"t":"2026-10-13T17:45:00Z","v":48445,"vw":22.212028},{"c":22.195,"h":22.23,"l":22.18,"n":665,"o":22.23,"t":"2026-10-13T17:50:00Z","v":31758,"vw":22.202546},{"c":22.17,"h":22.22,"l":22.155,"n":874,"o":22.195,"t":"2026-10-13T17:55:00Z","v":55396,"vw":22.193207},{"c":22.195,"h":22.195,"l":22.165,"n":670,"o":22.175,"t":"2026-10-13T18:00:00Z","v":39536,"vw":22.178642},{"c":22.21,"h":22.225,"l":22.195,"n":853,"o":22.195,"t":"2026-10-13T18:05:00Z","v":59247,"vw":22.209659},{"c":22.175,"h":22.225,"l":22.175,"n":577,"o":22.205,"t":"2026-10-13T18:10:00Z","v":43114,"vw":22.202641},{"c":22.135,"h":22.185,"l":22.135,"n":539,"o":22.175,"t":"2026-10-13T18:15:00Z","v":50160,"vw":22.158099},{"c":22.15,"h":22.155,"l":22.135,"n":323,"o":22.135,"t":"2026-10-13T18:20:00Z","v":15905,"vw":22.146866},{"c":22.165,"h":22.185,"l":22.145,"n":924,"o":22.145,"t":"2026-10-13T18:25:00Z","v":87147,"vw":22.166868},{"c":22.12,"h":22.175,"l":22.105,"n":767,"o":22.165,"t":"2026-10-13T18:30:00Z","v":57164,"vw":22.141925},{"c":22.145,"h":22.155,"l":22.125,"n":625,"o":22.125,"t":"2026-10-13T18:35:00Z","v":45422,"vw":22.139143},{"c":22.135,"h":22.16,"l":22.125,"n":597,"o":22.15,"t":"2026-10-13T18:40:00Z","v":31551,"vw":22.137752},{"c":22.145,"h":22.16,"l":22.13,"n":607,"o":22.135,"t":"2026-10-13T18:45:00Z","v":45314,"vw":22.140536},{"c":22.225,"h":22.23,"l":22.145,"n":1029,"o":22.145,"t":"2026-10-13T18:50:00Z","v":93495,"vw":22.193201},{"c":22.215,"h":22.225,"l":22.195,"n":734,"o":22.2214,"t":"2026-10-13T18:55:00Z","v":61611,"vw":22.209736},{"c":22.245,"h":22.26,"l":22.215,"n":908,"o":22.215,"t":"2026-10-13T19:00:00Z","v":80184,"vw":22.245285},{"c":22.315,"h":22.315,"l":22.245,"n":885,"o":22.245,"t":"2026-10-13T19:05:00Z","v":102473,"vw":22.285072},{"c":22.345,"h":22.35,"l":22.3,"n":1159,"o":22.32,"t":"2026-10-13T19:10:00Z","v":117762,"vw":22.321771},{"c":22.31,"h":22.35,"l":22.295,"n":1095,"o":22.3474,"t":"2026-10-13T19:15:00Z","v":106690,"vw":22.317777},{"c":22.31,"h":22.335,"l":22.295,"n":1183,"o":22.305,"t":"2026-10-13T19:20:00Z","v":126688,"vw":22.31334},{"c":22.3,"h":22.3262,"l":22.26,"n":1350,"o":22.31,"t":"2026-10-13T19:25:00Z","v":170163,"vw":22.297978},{"c":22.375,"h":22.38,"l":22.29,"n":2640,"o":22.305,"t":"2026-10-13T19:30:00Z","v":359232,"vw":22.329678},{"c":22.345,"h":22.385,"l":22.335,"n":1864,"o":22.375,"t":"2026-10-13T19:35:00Z","v":196211,"vw":22.364781},{"c":22.35,"h":22.36,"l":22.32,"n":1630,"o":22.345,"t":"2026-10-13T19:40:00Z","v":171566,"vw":22.336229},{"c":22.285,"h":22.36,"l":22.27,"n":2894,"o":22.345,"t":"2026-10-13T19:45:00Z","v":465344,"vw":22.308252},{"c":22.305,"h":22.3077,"l":22.25,"n":3134,"o":22.28,"t":"2026-10-13T19:50:00Z","v":621510,"vw":22.273238},{"c":22.37,"h":22.37,"l":22.26,"n":7227,"o":22.3,"t":"2026-10-13T19:55:00Z","v":1237953,"vw":22.33011},{"c":22.35,"h":22.37,"l":22.35,"n":87,"o":22.37,"t":"2026-10-13T20:00:00Z","v":2810552,"vw":22.369995},{"c":22.35,"h":22.35,"l":22.35,"n":2,"o":22.35,"t":"2026-10-13T20:30:00Z","v":150,"vw":22.35},{"c":22.27,"h":22.3,"l":22.27,"n":2,"o":22.3,"t":"2026-10-13T20:35:00Z","v":300,"vw":22.29},{"c":22.3884,"h":22.3884,"l":22.3884,"n":2,"o":22.3884,"t":"2026-10-13T20:40:00Z","v":653,"vw":22.3884},{"c":22.3,"h":22.3,"l":22.3,"n":1,"o":22.3,"t":"2026-10-13T21:05:00Z","v":600,"vw":22.3},{"c":22.27,"h":22.27,"l":22.27,"n":1,"o":22.27,"t":"2026-10-13T21:35:00Z","v":1000,"vw":22.27},{"c":22.28,"h":22.28,"l":22.28,"n":1,"o":22.28,"t":"2026-10-13T21:55:00Z","v":100,"vw":22.28},{"c":22.35,"h":22.35,"l":22.35,"n":2,"o":22.35,"t":"2026-10-13T22:10:00Z","v":10001,"vw":22.35},{"c":22.25,"h":22.25,"l":22.25,"n":1,"o":22.25,"t":"2026-10-13T22:15:00Z","v":200,"vw":22.25},{"c":22.34,"h":22.34,"l":22.33,"n":3,"o":22.33,"t":"2026-10-13T22:20:00Z","v":500,"vw":22.33501},{"c":22.37,"h":22.37,"l":22.27,"n":15,"o":22.27,"t":"2026-10-13T22:25:00Z","v":5520,"vw":22.279242},{"c":22.3232,"h":22.3232,"l":22.3232,"n":1,"o":22.3232,"t":"2026-10-13T22:50:00Z","v":200,"vw":22.3232},{"c":22.37,"h":22.37,"l":22.37,"n":2,"o":22.37,"t":"2026-10-13T22:55:00Z","v":616,"vw":22.37},{"c":22.36,"h":22.37,"l":22.35,"n":8,"o":22.37,"t":"2026-10-13T23:00:00Z","v":1036,"vw":22.361963},{"c":22.3,"h":22.3,"l":22.3,"n":4,"o":22.3,"t":"2026-10-13T23:10:00Z","v":702,"vw":22.3},{"c":22.22,"h":22.22,"l":22.22,"n":1,"o":22.22,"t":"2026-10-13T23:25:00Z","v":202,"vw":22.22},{"c":22.22,"h":22.22,"l":22.22,"n":1,"o":22.22,"t":"2026-10-13T23:35:00Z","v":200,"vw":22.22},{"c":22.4,"h":22.4,"l":22.26,"n":7,"o":22.26,"t":"2026-10-14T08:00:00Z","v":367,"vw":22.334375},{"c":22.39,"h":22.39,"l":22.39,"n":3,"o":22.39,"t":"2026-10-14T08:55:00Z","v":4464,"vw":22.39},{"c":22.23,"h":22.23,"l":22.23,"n":1,"o":22.23,"t":"2026-10-14T11:15:00Z","v":7000,"vw":22.23},{"c":22.33,"h":22.33,"l":22.33,"n":3,"o":22.33,"t":"2026-10-14T11:20:00Z","v":120,"vw":22.33},{"c":22.33,"h":22.33,"l":22.33,"n":1,"o":22.33,"t":"2026-10-14T11:55:00Z","v":1500,"vw":22.33},{"c":22.29,"h":22.35,"l":22.29,"n":3,"o":22.35,"t":"2026-10-14T12:05:00Z","v":1432,"vw":22.336975},{"c":22,"h":22.26,"l":22,"n":5,"o":22.26,"t":"2026-10-14T12:30:00Z","v":5124,"vw":22.152552},{"c":22,"h":22,"l":22,"n":2,"o":22,"t":"2026-10-14T12:35:00Z","v":1300,"vw":22},{"c":22.03,"h":22.03,"l":22.03,"n":2,"o":22.03,"t":"2026-10-14T12:40:00Z","v":210,"vw":22.03},{"c":22.04,"h":22.04,"l":22.04,"n":7,"o":22.04,"t":"2026-10-14T13:15:00Z","v":657,"vw":22.04},{"c":22.06,"h":22.06,"l":22.06,"n":3,"o":22.06,"t":"2026-10-14T13:20:00Z","v":224,"vw":22.06},{"c":22.06,"h":22.07,"l":22.06,"n":11,"o":22.07,"t":"2026-10-14T13:25:00Z","v":1231,"vw":22.064},{"c":22.195,"h":22.36,"l":21.88,"n":3049,"o":22.23,"t":"2026-10-14T13:30:00Z","v":569845,"vw":22.154261},{"c":22.21,"h":22.27,"l":22.095,"n":1528,"o":22.195,"t":"2026-10-14T13:35:00Z","v":189618,"vw":22.177483},{"c":22.31,"h":22.31,"l":22.15,"n":1076,"o":22.215,"t":"2026-10-14T13:40:00Z","v":112852,"vw":22.219509},{"c":22.32,"h":22.365,"l":22.21,"n":2561,"o":22.31,"t":"2026-10-14T13:45:00Z","v":456692,"vw":22.260323},{"c":22.31,"h":22.3497,"l":22.24,"n":1360,"o":22.325,"t":"2026-10-14T13:50:00Z","v":149560,"vw":22.293272},{"c":22.2,"h":22.32,"l":22.18,"n":1099,"o":22.32,"t":"2026-10-14T13:55:00Z","v":106396,"vw":22.245667},{"c":22.01,"h":22.2,"l":22.005,"n":1567,"o":22.195,"t":"2026-10-14T14:00:00Z","v":132619,"vw":22.105296},{"c":21.88,"h":22.015,"l":21.87,"n":1554,"o":22.015,"t":"2026-10-14T14:05:00Z","v":148950,"vw":21.926579},{"c":21.795,"h":21.8988,"l":21.74,"n":1295,"o":21.875,"t":"2026-10-14T14:10:00Z","v":213369,"vw":21.814487},{"c":21.695,"h":21.84,"l":21.69,"n":924,"o":21.795,"t":"2026-10-14T14:15:00Z","v":91409,"vw":21.770428},{"c":21.71,"h":21.71,"l":21.62,"n":952,"o":21.695,"t":"2026-10-14T14:20:00Z","v":91671,"vw":21.65817},{"c":21.76,"h":21.8,"l":21.705,"n":1109,"o":21.715,"t":"2026-10-14T14:25:00Z","v":95886,"vw":21.750266},{"c":21.755,"h":21.785,"l":21.7001,"n":1261,"o":21.755,"t":"2026-10-14T14:30:00Z","v":125097,"vw":21.745457},{"c":21.7681,"h":21.78,"l":21.71,"n":988,"o":21.755,"t":"2026-10-14T14:35:00Z","v":118887,"vw":21.747226},{"c":21.735,"h":21.8,"l":21.735,"n":1107,"o":21.765,"t":"2026-10-14T14:40:00Z","v":139447,"vw":21.7575},{"c":21.74,"h":21.8,"l":21.73,"n":948,"o":21.735,"t":"2026-10-14T14:45:00Z","v":111032,"vw":21.750686},{"c":21.71,"h":21.745,"l":21.705,"n":1827,"o":21.735,"t":"2026-10-14T14:50:00Z","v":286765,"vw":21.72992},{"c":21.7888,"h":21.795,"l":21.72,"n":733,"o":21.72,"t":"2026-10-14T14:55:00Z","v":67331,"vw":21.762139},{"c":21.69,"h":21.795,"l":21.69,"n":663,"o":21.785,"t":"2026-10-14T15:00:00Z","v":88888,"vw":21.7368},{"c":21.7,"h":21.7261,"l":21.685,"n":844,"o":21.695,"t":"2026-10-14T15:05:00Z","v":120416,"vw":21.703945},{"c":21.735,"h":21.74,"l":21.63,"n":820,"o":21.7,"t":"2026-10-14T15:10:00Z","v":129457,"vw":21.667975},{"c":21.825,"h":21.845,"l":21.74,"n":615,"o":21.74,"t":"2026-10-14T15:15:00Z","v":68471,"vw":21.776937},{"c":21.77,"h":21.82,"l":21.74,"n":861,"o":21.82,"t":"2026-10-14T15:20:00Z","v":129777,"vw":21.774893},{"c":21.76,"h":21.765,"l":21.72,"n":683,"o":21.76,"t":"2026-10-14T15:25:00Z","v":70031,"vw":21.741681},{"c":21.775,"h":21.79,"l":21.735,"n":594,"o":21.76,"t":"2026-10-14T15:30:00Z","v":67613,"vw":21.760839},{"c":21.815,"h":21.84,"l":21.75,"n":1235,"o":21.78,"t":"2026-10-14T15:35:00Z","v":183172,"vw":21.784953},{"c":21.78,"h":21.835,"l":21.73,"n":1279,"o":21.82,"t":"2026-10-14T15:40:00Z","v":285698,"vw":21.760924},{"c":21.82,"h":21.845,"l":21.79,"n":691,"o":21.79,"t":"2026-10-14T15:45:00Z","v":81920,"vw":21.8241},{"c":21.77,"h":21.82,"l":21.765,"n":810,"o":21.815,"t":"2026-10-14T15:50:00Z","v":121133,"vw":21.799579},{"c":21.76,"h":21.79,"l":21.734,"n":698,"o":21.775,"t":"2026-10-14T15:55:00Z","v":92875,"vw":21.762341},{"c":21.76,"h":21.795,"l":21.73,"n":1062,"o":21.755,"t":"2026-10-14T16:00:00Z","v":125701,"vw":21.763362},{"c":21.8802,"h":21.9,"l":21.755,"n":964,"o":21.755,"t":"2026-10-14T16:05:00Z","v":98573,"vw":21.860358},{"c":21.815,"h":21.895,"l":21.785,"n":671,"o":21.88,"t":"2026-10-14T16:10:00Z","v":92697,"vw":21.834251},{"c":21.84,"h":21.845,"l":21.76,"n":1161,"o":21.82,"t":"2026-10-14T16:15:00Z","v":133832,"vw":21.80547},{"c":21.795,"h":21.845,"l":21.79,"n":748,"o":21.835,"t":"2026-10-14T16:20:00Z","v":74130,"vw":21.816046},{"c":21.87,"h":21.88,"l":21.795,"n":884,"o":21.795,"t":"2026-10-14T16:25:00Z","v":115654,"vw":21.830451},{"c":21.84,"h":21.865,"l":21.785,"n":896,"o":21.86,"t":"2026-10-14T16:30:00Z","v":104782,"vw":21.82702},{"c":21.78,"h":21.87,"l":21.78,"n":946,"o":21.835,"t":"2026-10-14T16:35:00Z","v":121343,"vw":21.818936},{"c":21.78,"h":21.86,"l":21.78,"n":910,"o":21.785,"t":"2026-10-14T16:40:00Z","v":127745,"vw":21.80621},{"c":21.795,"h":21.815,"l":21.774,"n":499,"o":21.774,"t":"2026-10-14T16:45:00Z","v":36956,"vw":21.79718},{"c":21.72,"h":21.8,"l":21.72,"n":635,"o":21.79,"t":"2026-10-14T16:50:00Z","v":51566,"vw":21.776333},{"c":21.67,"h":21.725,"l":21.65,"n":708,"o":21.725,"t":"2026-10-14T16:55:00Z","v":56180,"vw":21.674548},{"c":21.665,"h":21.7,"l":21.665,"n":594,"o":21.67,"t":"2026-10-14T17:00:00Z","v":63677,"vw":21.686051},{"c":21.645,"h":21.68,"l":21.6,"n":795,"o":21.665,"t":"2026-10-14T17:05:00Z","v":83381,"vw":21.63439},{"c":21.625,"h":21.645,"l":21.595,"n":537,"o":21.645,"t":"2026-10-14T17:10:00Z","v":47476,"vw":21.613565},{"c":21.625,"h":21.64,"l":21.61,"n":532,"o":21.63,"t":"2026-10-14T17:15:00Z","v":44244,"vw":21.623177},{"c":21.675,"h":21.675,"l":21.61,"n":790,"o":21.625,"t":"2026-10-14T17:20:00Z","v":67962,"vw":21.635794},{"c":21.635,"h":21.69,"l":21.61,"n":632,"o":21.68,"t":"2026-10-14T17:25:00Z","v":48639,"vw":21.651505},{"c":21.655,"h":21.6699,"l":21.615,"n":503,"o":21.63,"t":"2026-10-14T17:30:00Z","v":38119,"vw":21.645762},{"c":21.535,"h":21.66,"l":21.535,"n":692,"o":21.655,"t":"2026-10-14T17:35:00Z","v":66061,"vw":21.597819},{"c":21.575,"h":21.595,"l":21.53,"n":632,"o":21.53,"t":"2026-10-14T17:40:00Z","v":55760,"vw":21.571205},{"c":21.62,"h":21.63,"l":21.56,"n":586,"o":21.575,"t":"2026-10-14T17:45:00Z","v":52374,"vw":21.583419},{"c":21.645,"h":21.645,"l":21.59,"n":426,"o":21.615,"t":"2026-10-14T17:50:00Z","v":33619,"vw":21.61964},{"c":21.615,"h":21.645,"l":21.61,"n":398,"o":21.645,"t":"2026-10-14T17:55:00Z","v":31363,"vw":21.622772},{"c":21.65,"h":21.655,"l":21.595,"n":732,"o":21.61,"t":"2026-10-14T18:00:00Z","v":69149,"vw":21.620204},{"c":21.625,"h":21.68,"l":21.625,"n":601,"o":21.65,"t":"2026-10-14T18:05:00Z","v":53807,"vw":21.656748},{"c":21.735,"h":21.7399,"l":21.625,"n":803,"o":21.625,"t":"2026-10-14T18:10:00Z","v":65549,"vw":21.670187},{"c":21.74,"h":21.745,"l":21.715,"n":571,"o":21.735,"t":"2026-10-14T18:15:00Z","v":47758,"vw":21.730223},{"c":21.695,"h":21.74,"l":21.695,"n":637,"o":21.74,"t":"2026-10-14T18:20:00Z","v":70695,"vw":21.710412},{"c":21.685,"h":21.695,"l":21.67,"n":651,"o":21.69,"t":"2026-10-14T18:25:00Z","v":69605,"vw":21.685175},{"c":21.645,"h":21.687,"l":21.625,"n":544,"o":21.685,"t":"2026-10-14T18:30:00Z","v":42044,"vw":21.643515},{"c":21.665,"h":21.675,"l":21.63,"n":577,"o":21.645,"t":"2026-10-14T18:35:00Z","v":53780,"vw":21.654282},{"c":21.673,"h":21.695,"l":21.64,"n":1076,"o":21.665,"t":"2026-10-14T18:40:00Z","v":165077,"vw":21.670825},{"c":21.665,"h":21.685,"l":21.645,"n":773,"o":21.675,"t":"2026-10-14T18:45:00Z","v":130049,"vw":21.670675},{"c":21.635,"h":21.66,"l":21.615,"n":668,"o":21.66,"t":"2026-10-14T18:50:00Z","v":51566,"vw":21.636871},{"c":21.64,"h":21.655,"l":21.62,"n":714,"o":21.635,"t":"2026-10-14T18:55:00Z","v":65743,"vw":21.635968},{"c":21.615,"h":21.645,"l":21.59,"n":817,"o":21.64,"t":"2026-10-14T19:00:00Z","v":77554,"vw":21.616056},{"c":21.665,"h":21.665,"l":21.59,"n":883,"o":21.615,"t":"2026-10-14T19:05:00Z","v":93212,"vw":21.61836},{"c":21.7079,"h":21.72,"l":21.65,"n":944,"o":21.66,"t":"2026-10-14T19:10:00Z","v":136039,"vw":21.683731},{"c":21.695,"h":21.705,"l":21.6614,"n":992,"o":21.7,"t":"2026-10-14T19:15:00Z","v":155305,"vw":21.678925},{"c":21.71,"h":21.74,"l":21.69,"n":1149,"o":21.695,"t":"2026-10-14T19:20:00Z","v":148505,"vw":21.7077},{"c":21.735,"h":21.76,"l":21.705,"n":1282,"o":21.715,"t":"2026-10-14T19:25:00Z","v":158987,"vw":21.73253},{"c":21.785,"h":21.84,"l":21.74,"n":1420,"o":21.74,"t":"2026-10-14T19:30:00Z","v":198461,"vw":21.794911},{"c":21.735,"h":21.8,"l":21.735,"n":1156,"o":21.79,"t":"2026-10-14T19:35:00Z","v":124462,"vw":21.755639},{"c":21.74,"h":21.765,"l":21.72,"n":1435,"o":21.735,"t":"2026-10-14T19:40:00Z","v":171612,"vw":21.739372},{"c":21.755,"h":21.76,"l":21.7,"n":1874,"o":21.75,"t":"2026-10-14T19:45:00Z","v":251994,"vw":21.743585},{"c":21.76,"h":21.81,"l":21.755,"n":2120,"o":21.755,"t":"2026-10-14T19:50:00Z","v":334703,"vw":21.782334},{"c":21.75,"h":21.8,"l":21.74,"n":6608,"o":21.76,"t":"2026-10-14T19:55:00Z","v":1367931,"vw":21.769865},{"c":21.76,"h":21.76,"l":21.71,"n":68,"o":21.76,"t":"2026-10-14T20:00:00Z","v":1723711,"vw":21.759988},{"c":21.5084,"h":21.5084,"l":21.5084,"n":1,"o":21.5084,"t":"2026-10-14T21:35:00Z","v":700,"vw":21.5084},{"c":21.6,"h":21.6,"l":21.6,"n":1,"o":21.6,"t":"2026-10-14T21:40:00Z","v":275,"vw":21.6},{"c":21.58,"h":21.58,"l":21.58,"n":4,"o":21.58,"t":"2026-10-14T22:15:00Z","v":500,"vw":21.58},{"c":21.5134,"h":21.5134,"l":21.5071,"n":2,"o":21.5071,"t":"2026-10-14T22:35:00Z","v":1275,"vw":21.508459},{"c":21.52,"h":21.52,"l":21.52,"n":1,"o":21.52,"t":"2026-10-14T22:50:00Z","v":500,"vw":21.52},{"c":21.62,"h":21.62,"l":21.6,"n":5,"o":21.6,"t":"2026-10-14T23:00:00Z","v":772,"vw":21.611437},{"c":21.55,"h":21.55,"l":21.5087,"n":2,"o":21.5087,"t":"2026-10-14T23:25:00Z","v":213,"vw":21.52809},{"c":21.71,"h":21.71,"l":21.57,"n":25,"o":21.65,"t":"2026-10-15T08:00:00Z","v":2342,"vw":21.681607},{"c":21.9,"h":21.9,"l":21.9,"n":1,"o":21.9,"t":"2026-10-15T08:35:00Z","v":107,"vw":21.9},{"c":21.5409,"h":21.5409,"l":21.5409,"n":1,"o":21.5409,"t":"2026-10-15T08:40:00Z","v":135,"vw":21.5409},{"c":21.7,"h":21.7,"l":21.7,"n":3,"o":21.7,"t":"2026-10-15T08:55:00Z","v":539,"vw":21.7},{"c":21.71,"h":21.71,"l":21.71,"n":1,"o":21.71,"t":"2026-10-15T09:05:00Z","v":200,"vw":21.71},{"c":21.5317,"h":21.5317,"l":21.5317,"n":1,"o":21.5317,"t":"2026-10-15T10:45:00Z","v":130,"vw":21.5317},{"c":21.6,"h":21.6,"l":21.6,"n":5,"o":21.6,"t":"2026-10-15T11:05:00Z","v":801,"vw":21.6},{"c":21.52,"h":21.52,"l":21.52,"n":1,"o":21.52,"t":"2026-10-15T11:35:00Z","v":2000,"vw":21.52},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-10-15T12:05:00Z","v":110,"vw":21.5},{"c":21.7,"h":21.7,"l":21.7,"n":1,"o":21.7,"t":"2026-10-15T12:20:00Z","v":200,"vw":21.7},{"c":21.6,"h":21.6,"l":21.6,"n":1,"o":21.6,"t":"2026-10-15T12:45:00Z","v":100,"vw":21.6},{"c":21.7,"h":21.7,"l":21.68,"n":3,"o":21.68,"t":"2026-10-15T12:50:00Z","v":1779,"vw":21.693817},{"c":21.54,"h":21.54,"l":21.54,"n":1,"o":21.54,"t":"2026-10-15T13:05:00Z","v":2000,"vw":21.54},{"c":21.61,"h":21.61,"l":21.61,"n":5,"o":21.61,"t":"2026-10-15T13:10:00Z","v":1347,"vw":21.61},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-10-15T13:20:00Z","v":100,"vw":21.5},{"c":21.595,"h":21.595,"l":21.5,"n":3,"o":21.5,"t":"2026-10-15T13:25:00Z","v":301,"vw":21.563123},{"c":21.915,"h":22,"l":21.5,"n":947,"o":21.595,"t":"2026-10-15T13:30:00Z","v":168836,"vw":21.6501},{"c":22.08,"h":22.08,"l":21.89,"n":932,"o":21.91,"t":"2026-10-15T13:35:00Z","v":88289,"vw":21.982842},{"c":21.9,"h":22.11,"l":21.9,"n":818,"o":22.03,"t":"2026-10-15T13:40:00Z","v":81267,"vw":22.034251},{"c":22.14,"h":22.155,"l":21.9,"n":689,"o":21.92,"t":"2026-10-15T13:45:00Z","v":75124,"vw":22.033726},{"c":22.17,"h":22.19,"l":22.125,"n":796,"o":22.15,"t":"2026-10-15T13:50:00Z","v":78623,"vw":22.157968},{"c":22.275,"h":22.275,"l":22.15,"n":796,"o":22.175,"t":"2026-10-15T13:55:00Z","v":71458,"vw":22.213824},{"c":22.355,"h":22.43,"l":22.255,"n":1042,"o":22.28,"t":"2026-10-15T14:00:00Z","v":108537,"vw":22.351939},{"c":22.32,"h":22.37,"l":22.3,"n":673,"o":22.35,"t":"2026-10-15T14:05:00Z","v":51847,"vw":22.333088},{"c":22.33,"h":22.38,"l":22.285,"n":1011,"o":22.33,"t":"2026-10-15T14:10:00Z","v":97594,"vw":22.331156},{"c":22.275,"h":22.36,"l":22.255,"n":755,"o":22.335,"t":"2026-10-15T14:15:00Z","v":63968,"vw":22.298406},{"c":22.265,"h":22.285,"l":22.205,"n":1110,"o":22.275,"t":"2026-10-15T14:20:00Z","v":150562,"vw":22.245176},{"c":22.185,"h":22.27,"l":22.185,"n":810,"o":22.265,"t":"2026-10-15T14:25:00Z","v":93063,"vw":22.249231},{"c":22.215,"h":22.23,"l":22.185,"n":764,"o":22.185,"t":"2026-10-15T14:30:00Z","v":81301,"vw":22.209078},{"c":22.245,"h":22.27,"l":22.165,"n":941,"o":22.22,"t":"2026-10-15T14:35:00Z","v":84005,"vw":22.233974},{"c":22.25,"h":22.295,"l":22.235,"n":807,"o":22.245,"t":"2026-10-15T14:40:00Z","v":75323,"vw":22.258356},{"c":22.265,"h":22.27,"l":22.215,"n":771,"o":22.245,"t":"2026-10-15T14:45:00Z","v":82416,"vw":22.234333},{"c":22.255,"h":22.285,"l":22.224,"n":984,"o":22.265,"t":"2026-10-15T14:50:00Z","v":105826,"vw":22.258471},{"c":22.255,"h":22.265,"l":22.205,"n":602,"o":22.255,"t":"2026-10-15T14:55:00Z","v":52961,"vw":22.247117},{"c":22.29,"h":22.29,"l":22.2423,"n":762,"o":22.26,"t":"2026-10-15T15:00:00Z","v":57506,"vw":22.259647},{"c":22.325,"h":22.37,"l":22.285,"n":800,"o":22.285,"t":"2026-10-15T15:05:00Z","v":72238,"vw":22.323555},{"c":22.32,"h":22.38,"l":22.3,"n":651,"o":22.33,"t":"2026-10-15T15:10:00Z","v":57892,"vw":22.330383},{"c":22.305,"h":22.345,"l":22.295,"n":622,"o":22.325,"t":"2026-10-15T15:15:00Z","v":57592,"vw":22.319631},{"c":22.36,"h":22.365,"l":22.295,"n":450,"o":22.3,"t":"2026-10-15T15:20:00Z","v":36099,"vw":22.321501},{"c":22.35,"h":22.36,"l":22.3215,"n":558,"o":22.36,"t":"2026-10-15T15:25:00Z","v":44899,"vw":22.340123},{"c":22.427,"h":22.435,"l":22.285,"n":1824,"o":22.345,"t":"2026-10-15T15:30:00Z","v":205035,"vw":22.37329},{"c":22.405,"h":22.445,"l":22.36,"n":666,"o":22.4395,"t":"2026-10-15T15:35:00Z","v":53778,"vw":22.408673},{"c":22.3479,"h":22.41,"l":22.335,"n":486,"o":22.405,"t":"2026-10-15T15:40:00Z","v":31875,"vw":22.376475},{"c":22.3299,"h":22.35,"l":22.3,"n":494,"o":22.34,"t":"2026-10-15T15:45:00Z","v":62621,"vw":22.324508},{"c":22.345,"h":22.35,"l":22.325,"n":700,"o":22.325,"t":"2026-10-15T15:50:00Z","v":67303,"vw":22.338943},{"c":22.395,"h":22.4,"l":22.335,"n":573,"o":22.345,"t":"2026-10-15T15:55:00Z","v":39798,"vw":22.366077},{"c":22.32,"h":22.395,"l":22.32,"n":542,"o":22.395,"t":"2026-10-15T16:00:00Z","v":32903,"vw":22.343458},{"c":22.32,"h":22.33,"l":22.29,"n":490,"o":22.32,"t":"2026-10-15T16:05:00Z","v":36269,"vw":22.314162},{"c":22.335,"h":22.345,"l":22.3,"n":523,"o":22.33,"t":"2026-10-15T16:10:00Z","v":71487,"vw":22.326974},{"c":22.3223,"h":22.345,"l":22.32,"n":430,"o":22.335,"t":"2026-10-15T16:15:00Z","v":26047,"vw":22.330549},{"c":22.28,"h":22.34,"l":22.27,"n":464,"o":22.33,"t":"2026-10-15T16:20:00Z","v":29639,"vw":22.30904},{"c":22.31,"h":22.31,"l":22.265,"n":469,"o":22.285,"t":"2026-10-15T16:25:00Z","v":52443,"vw":22.291072},{"c":22.295,"h":22.335,"l":22.295,"n":471,"o":22.305,"t":"2026-10-15T16:30:00Z","v":55808,"vw":22.315213},{"c":22.315,"h":22.32,"l":22.295,"n":307,"o":22.3,"t":"2026-10-15T16:35:00Z","v":18559,"vw":22.308766},{"c":22.325,"h":22.325,"l":22.295,"n":357,"o":22.315,"t":"2026-10-15T16:40:00Z","v":22569,"vw":22.308618},{"c":22.355,"h":22.355,"l":22.325,"n":596,"o":22.325,"t":"2026-10-15T16:45:00Z","v":43689,"vw":22.340831},{"c":22.32,"h":22.355,"l":22.32,"n":394,"o":22.35,"t":"2026-10-15T16:50:00Z","v":24083,"vw":22.335563},{"c":22.34,"h":22.34,"l":22.325,"n":138,"o":22.325,"t":"2026-10-15T16:55:00Z","v":9853,"vw":22.335932},{"c":22.675,"h":22.675,"l":22.635,"n":305,"o":22.655,"t":"2026-10-15T18:10:00Z","v":22468,"vw":22.650758},{"c":22.745,"h":22.75,"l":22.665,"n":907,"o":22.675,"t":"2026-10-15T18:15:00Z","v":115600,"vw":22.700796},{"c":22.74,"h":22.755,"l":22.735,"n":614,"o":22.745,"t":"2026-10-15T18:20:00Z","v":77224,"vw":22.746154},{"c":22.705,"h":22.74,"l":22.7,"n":787,"o":22.74,"t":"2026-10-15T18:25:00Z","v":88162,"vw":22.727106},{"c":22.735,"h":22.76,"l":22.7,"n":792,"o":22.7,"t":"2026-10-15T18:30:00Z","v":91343,"vw":22.739051},{"c":22.81,"h":22.81,"l":22.735,"n":713,"o":22.735,"t":"2026-10-15T18:35:00Z","v":91291,"vw":22.793061},{"c":22.7501,"h":22.815,"l":22.75,"n":1074,"o":22.805,"t":"2026-10-15T18:40:00Z","v":148404,"vw":22.793469},{"c":22.785,"h":22.84,"l":22.7501,"n":794,"o":22.7523,"t":"2026-10-15T18:45:00Z","v":92470,"vw":22.801282},{"c":22.795,"h":22.8,"l":22.75,"n":733,"o":22.785,"t":"2026-10-15T18:50:00Z","v":99525,"vw":22.779255},{"c":22.835,"h":22.84,"l":22.795,"n":614,"o":22.7999,"t":"2026-10-15T18:55:00Z","v":93128,"vw":22.812179},{"c":22.8399,"h":22.84,"l":22.81,"n":649,"o":22.835,"t":"2026-10-15T19:00:00Z","v":74737,"vw":22.827317},{"c":22.82,"h":22.845,"l":22.795,"n":815,"o":22.835,"t":"2026-10-15T19:05:00Z","v":87253,"vw":22.81879},{"c":22.735,"h":22.83,"l":22.735,"n":839,"o":22.825,"t":"2026-10-15T19:10:00Z","v":100730,"vw":22.785611},{"c":22.705,"h":22.74,"l":22.675,"n":1063,"o":22.735,"t":"2026-10-15T19:15:00Z","v":111772,"vw":22.716037},{"c":22.62,"h":22.71,"l":22.6103,"n":1074,"o":22.705,"t":"2026-10-15T19:20:00Z","v":226585,"vw":22.66066},{"c":22.625,"h":22.75,"l":22.57,"n":1545,"o":22.6248,"t":"2026-10-15T19:25:00Z","v":273810,"vw":22.666533},{"c":22.695,"h":22.735,"l":22.625,"n":1211,"o":22.625,"t":"2026-10-15T19:30:00Z","v":187657,"vw":22.68123},{"c":22.665,"h":22.695,"l":22.625,"n":1213,"o":22.695,"t":"2026-10-15T19:35:00Z","v":146693,"vw":22.664968},{"c":22.725,"h":22.73,"l":22.655,"n":1261,"o":22.665,"t":"2026-10-15T19:40:00Z","v":159606,"vw":22.680741},{"c":22.615,"h":22.72,"l":22.585,"n":2082,"o":22.72,"t":"2026-10-15T19:45:00Z","v":297615,"vw":22.635168},{"c":22.6376,"h":22.66,"l":22.585,"n":2545,"o":22.61,"t":"2026-10-15T19:50:00Z","v":411969,"vw":22.626182},{"c":22.7,"h":22.765,"l":22.63,"n":8055,"o":22.63,"t":"2026-10-15T19:55:00Z","v":1280286,"vw":22.713157},{"c":22.71,"h":22.71,"l":22.7,"n":88,"o":22.7,"t":"2026-10-15T20:00:00Z","v":2385406,"vw":22.709976},{"c":22.45,"h":22.45,"l":22.45,"n":1,"o":22.45,"t":"2026-10-15T20:30:00Z","v":149,"vw":22.45}],"history":[{"c":33.98,"h":34.4499,"l":33.8,"n":40314,"o":34.25,"t":"2024-10-14T04:00:00Z","v":3870148,"vw":34.019835},{"c":33.67,"h":33.95,"l":33.29,"n":46205,"o":33.94,"t":"2024-10-15T04:00:00Z","v":5743285,"vw":33.649195},{"c":33.37,"h":33.62,"l":33.02,"n":49730,"o":33.57,"t":"2024-10-16T04:00:00Z","v":5585042,"vw":33.32812},{"c":32.94,"h":33.76,"l":32.83,"n":62637,"o":33.21,"t":"2024-10-17T04:00:00Z","v":7943739,"vw":33.205165},{"c":33.18,"h":33.38,"l":32.92,"n":40867,"o":33.12,"t":"2024-10-18T04:00:00Z","v":4633934,"vw":33.138299},{"c":33.03,"h":33.24,"l":32.63,"n":26937,"o":33.04,"t":"2024-10-21T04:00:00Z","v":3088835,"vw":32.942795},{"c":31.94,"h":32.04,"l":31.25,"n":77617,"o":31.53,"t":"2024-10-22T04:00:00Z","v":11667626,"vw":31.710636},{"c":31.54,"h":32.24,"l":31.505,"n":56106,"o":32.02,"t":"2024-10-23T04:00:00Z","v":6544946,"vw":31.799964},{"c":31.83,"h":31.99,"l":31.31,"n":61511,"o":31.62,"t":"2024-10-24T04:00:00Z","v":7289272,"vw":31.78026},{"c":32.35,"h":32.67,"l":31.77,"n":56082,"o":31.9,"t":"2024-10-25T04:00:00Z","v":5353635,"vw":32.379703},{"c":32.26,"h":32.545,"l":31.94,"n":56124,"o":32.5,"t":"2024-10-28T04:00:00Z","v":5248866,"vw":32.30944},{"c":32.43,"h":32.6,"l":31.86,"n":72943,"o":32.52,"t":"2024-10-29T04:00:00Z","v":6955102,"vw":32.412721},{"c":32.59,"h":33.23,"l":32.41,"n":77493,"o":32.96,"t":"2024-10-30T04:00:00Z","v":8244350,"vw":32.762329},{"c":31.79,"h":32.91,"l":31.765,"n":63562,"o":32.4,"t":"2024-10-31T04:00:00Z","v":5773875,"vw":32.02421},{"c":32.02,"h":32.37,"l":31.58,"n":56475,"o":31.93,"t":"2024-11-01T04:00:00Z","v":5601955,"vw":32.089929},{"c":32.28,"h":32.485,"l":31.63,"n":52637,"o":31.93,"t":"2024-11-04T05:00:00Z","v":5831402,"vw":32.252629},{"c":32.72,"h":32.97,"l":32.27,"n":61257,"o":32.36,"t":"2024-11-05T05:00:00Z","v":4942559,"vw":32.74809},{"c":33.76,"h":33.84,"l":32.85,"n":87711,"o":33.3,"t":"2024-11-06T05:00:00Z","v":10213313,"vw":33.526394},{"c":33.93,"h":34.65,"l":33.91,"n":175534,"o":34.16,"t":"2024-11-07T05:00:00Z","v":23202801,"vw":34.258744},{"c":29.18,"h":30,"l":27.93,"n":293011,"o":29.14,"t":"2024-11-08T05:00:00Z","v":55970287,"vw":28.783063},{"c":30.39,"h":30.93,"l":29.725,"n":185007,"o":29.725,"t":"2024-11-11T05:00:00Z","v":23236745,"vw":30.44043},{"c":30.67,"h":31.21,"l":30.2,"n":80417,"o":30.3,"t":"2024-11-12T05:00:00Z","v":11427301,"vw":30.710954},{"c":29.98,"h":30.91,"l":29.64,"n":96990,"o":30.68,"t":"2024-11-13T05:00:00Z","v":12620972,"vw":29.942847},{"c":29.37,"h":30.2,"l":29.24,"n":83796,"o":29.95,"t":"2024-11-14T05:00:00Z","v":12736459,"vw":29.548481},{"c":28.24,"h":29.11,"l":28.04,"n":119818,"o":29.1,"t":"2024-11-15T05:00:00Z","v":16830746,"vw":28.327689},{"c":28.99,"h":29,"l":28.24,"n":77307,"o":28.5,"t":"2024-11-18T05:00:00Z","v":9657458,"vw":28.814466},{"c":29.69,"h":29.795,"l":28.49,"n":61485,"o":28.69,"t":"2024-11-19T05:00:00Z","v":7884916,"vw":29.406446},{"c":29.23,"h":29.88,"l":28.93,"n":48937,"o":29.73,"t":"2024-11-20T05:00:00Z","v":6703075,"vw":29.194214},{"c":29.31,"h":29.34,"l":28.42,"n":82079,"o":29.3,"t":"2024-11-21T05:00:00Z","v":12172853,"vw":28.960539},{"c":30.02,"h":30.03,"l":28.85,"n":88814,"o":29.14,"t":"2024-11-22T05:00:00Z","v":14762200,"vw":29.504921},{"c":30.51,"h":30.54,"l":30.05,"n":81964,"o":30.1,"t":"2024-11-25T05:00:00Z","v":12246409,"vw":30.372958},{"c":31,"h":31.27,"l":30.37,"n":66342,"o":30.66,"t":"2024-11-26T05:00:00Z","v":9664282,"vw":31.002943},{"c":30.32,"h":31.1657,"l":30.165,"n":49501,"o":30.88,"t":"2024-11-27T05:00:00Z","v":6281121,"vw":30.453839},{"c":30.32,"h":30.75,"l":30.28,"n":25113,"o":30.36,"t":"2024-11-29T05:00:00Z","v":3510815,"vw":30.48818},{"c":30.43,"h":30.81,"l":29.72,"n":66811,"o":30.26,"t":"2024-12-02T05:00:00Z","v":9062794,"vw":30.39529},{"c":31.34,"h":31.73,"l":30.1,"n":81951,"o":30.4,"t":"2024-12-03T05:00:00Z","v":12121759,"vw":31.274635},{"c":32.3,"h":32.63,"l":31.5,"n":95173,"o":31.57,"t":"2024-12-04T05:00:00Z","v":12589259,"vw":32.308496},{"c":31.58,"h":32.78,"l":31.54,"n":60669,"o":32.35,"t":"2024-12-05T05:00:00Z","v":7504132,"vw":32.05904},{"c":32.28,"h":32.29,"l":31.475,"n":72627,"o":31.79,"t":"2024-12-06T05:00:00Z","v":9242646,"vw":31.969225},{"c":33.06,"h":33.35,"l":32.04,"n":92533,"o":32.13,"t":"2024-12-09T05:00:00Z","v":11963379,"vw":32.916437},{"c":31.83,"h":32.58,"l":31.295,"n":105994,"o":32.38,"t":"2024-12-10T05:00:00Z","v":13798388,"vw":31.851502},{"c":31.93,"h":32.6,"l":31.88,"n":72065,"o":31.96,"t":"2024-12-11T05:00:00Z","v":9137385,"vw":32.15817},{"c":30.84,"h":31.95,"l":30.65,"n":69284,"o":31.95,"t":"2024-12-12T05:00:00Z","v":10683285,"vw":30.963936},{"c":30.65,"h":30.89,"l":30.44,"n":76296,"o":30.86,"t":"2024-12-13T05:00:00Z","v":9688111,"vw":30.687258},{"c":30.3,"h":31.16,"l":30.1,"n":94757,"o":30.56,"t":"2024-12-16T05:00:00Z","v":13441494,"vw":30.491421},{"c":31,"h":31.05,"l":29.71,"n":84119,"o":30.02,"t":"2024-12-17T05:00:00Z","v":13015474,"vw":30.628827},{"c":29.87,"h":31.31,"l":29.685,"n":67646,"o":30.98,"t":"2024-12-18T05:00:00Z","v":10429098,"vw":30.384207},{"c":29.61,"h":30.33,"l":29.455,"n":81010,"o":30.15,"t":"2024-12-19T05:00:00Z","v":10273415,"vw":29.708066},{"c":29.49,"h":29.975,"l":28.92,"n":78939,"o":29.38,"t":"2024-12-20T05:00:00Z","v":16961178,"vw":29.560429},{"c":29.47,"h":29.89,"l":29.36,"n":52070,"o":29.595,"t":"2024-12-23T05:00:00Z","v":7090278,"vw":29.614654},{"c":29.9,"h":30.13,"l":29.5,"n":40073,"o":29.58,"t":"2024-12-24T05:00:00Z","v":4253463,"vw":29.93494},{"c":29.92,"h":30.185,"l":29.76,"n":38342,"o":29.83,"t":"2024-12-26T05:00:00Z","v":3811069,"vw":29.958088},{"c":29.56,"h":29.82,"l":29.2,"n":51105,"o":29.77,"t":"2024-12-27T05:00:00Z","v":4978732,"vw":29.444551},{"c":29.15,"h":29.36,"l":28.94,"n":50970,"o":29.17,"t":"2024-12-30T05:00:00Z","v":6831367,"vw":29.179414},{"c":29,"h":29.52,"l":28.9301,"n":51164,"o":29.11,"t":"2024-12-31T05:00:00Z","v":7459932,"vw":29.076848},{"c":30.58,"h":30.61,"l":29.3,"n":73304,"o":29.33,"t":"2025-01-02T05:00:00Z","v":9960087,"vw":30.312845},{"c":30.94,"h":31.74,"l":30.74,"n":61592,"o":30.93,"t":"2025-01-03T05:00:00Z","v":8239496,"vw":31.130316},{"c":32.41,"h":32.88,"l":31.69,"n":80910,"o":31.73,"t":"2025-01-06T05:00:00Z","v":10430465,"vw":32.484777},{"c":31.81,"h":32.49,"l":31.77,"n":63531,"o":32.37,"t":"2025-01-07T05:00:00Z","v":6603770,"vw":31.969615},{"c":30.87,"h":31.98,"l":30.71,"n":69357,"o":31.5,"t":"2025-01-08T05:00:00Z","v":12380890,"vw":31.114712},{"c":30.66,"h":31.795,"l":30.65,"n":87577,"o":30.74,"t":"2025-01-10T05:00:00Z","v":11901094,"vw":31.161363},{"c":30.41,"h":30.44,"l":29,"n":88051,"o":29.69,"t":"2025-01-13T05:00:00Z","v":11022435,"vw":29.775416},{"c":29.79,"h":30.5,"l":29.53,"n":67274,"o":30.48,"t":"2025-01-14T05:00:00Z","v":9955619,"vw":29.839089},{"c":30.63,"h":31.51,"l":30.34,"n":67379,"o":30.43,"t":"2025-01-15T05:00:00Z","v":8998763,"vw":30.869324},{"c":30.39,"h":31.19,"l":30.36,"n":58415,"o":30.5,"t":"2025-01-16T05:00:00Z","v":6913475,"vw":30.737419},{"c":30.53,"h":30.98,"l":30.36,"n":64320,"o":30.78,"t":"2025-01-17T05:00:00Z","v":7840936,"vw":30.618195},{"c":32.07,"h":32.13,"l":30.8101,"n":97232,"o":30.9,"t":"2025-01-21T05:00:00Z","v":14342939,"vw":31.82795},{"c":31.64,"h":32.39,"l":31.525,"n":76342,"o":32.2,"t":"2025-01-22T05:00:00Z","v":11376869,"vw":31.947633},{"c":32.83,"h":32.87,"l":31.225,"n":85449,"o":31.49,"t":"2025-01-23T05:00:00Z","v":12713996,"vw":32.474079},{"c":32.9,"h":33.075,"l":32.35,"n":82791,"o":32.95,"t":"2025-01-24T05:00:00Z","v":12531672,"vw":32.833744},{"c":33.48,"h":33.785,"l":32.28,"n":69432,"o":32.28,"t":"2025-01-27T05:00:00Z","v":10495582,"vw":33.262024},{"c":32.9,"h":33.52,"l":32.37,"n":73458,"o":32.8,"t":"2025-01-28T05:00:00Z","v":12635041,"vw":33.058155},{"c":33.22,"h":33.88,"l":32.87,"n":87378,"o":33.05,"t":"2025-01-29T05:00:00Z","v":10972155,"vw":33.416525},{"c":32.93,"h":33.91,"l":32.91,"n":63055,"o":33.89,"t":"2025-01-30T05:00:00Z","v":8548894,"vw":33.18921},{"c":32.96,"h":33.705,"l":32.9,"n":71277,"o":33.17,"t":"2025-01-31T05:00:00Z","v":8997175,"vw":33.234489},{"c":33.08,"h":33.18,"l":32.31,"n":70570,"o":32.35,"t":"2025-02-03T05:00:00Z","v":8962458,"vw":32.863074},{"c":33.39,"h":33.725,"l":33.08,"n":77425,"o":33.12,"t":"2025-02-04T05:00:00Z","v":10813324,"vw":33.450997},{"c":33.3,"h":33.7051,"l":32.93,"n":66161,"o":33.33,"t":"2025-02-05T05:00:00Z","v":9429945,"vw":33.250651},{"c":33.59,"h":33.9,"l":33.08,"n":179939,"o":33.08,"t":"2025-02-06T05:00:00Z","v":21575693,"vw":33.530552},{"c":40,"h":40.9,"l":38.85,"n":330070,"o":40.89,"t":"2025-02-07T05:00:00Z","v":50801370,"vw":39.761658},{"c":39.64,"h":40.38,"l":39.365,"n":145350,"o":40.12,"t":"2025-02-10T05:00:00Z","v":27422958,"vw":39.777655},{"c":39.57,"h":39.96,"l":38.66,"n":99414,"o":39.59,"t":"2025-02-11T05:00:00Z","v":14902854,"vw":39.286808},{"c":39.1,"h":39.69,"l":38.89,"n":71950,"o":39.26,"t":"2025-02-12T05:00:00Z","v":9946498,"vw":39.148885},{"c":39.09,"h":39.13,"l":38.59,"n":73169,"o":39.1,"t":"2025-02-13T05:00:00Z","v":9016700,"vw":38.939215},{"c":38.87,"h":39.235,"l":38.57,"n":64173,"o":39.1,"t":"2025-02-14T05:00:00Z","v":7741426,"vw":38.962401},{"c":39.32,"h":39.6,"l":38.715,"n":74556,"o":39,"t":"2025-02-18T05:00:00Z","v":10980289,"vw":39.213057},{"c":38.69,"h":39.21,"l":38.57,"n":57562,"o":39.19,"t":"2025-02-19T05:00:00Z","v":6432663,"vw":38.774528},{"c":39.56,"h":39.7,"l":38.24,"n":82259,"o":38.8,"t":"2025-02-20T05:00:00Z","v":11991390,"vw":39.154082},{"c":37.73,"h":39.845,"l":37.46,"n":84687,"o":39.76,"t":"2025-02-21T05:00:00Z","v":9083064,"vw":38.115164},{"c":36.95,"h":37.74,"l":36.86,"n":83468,"o":37.7,"t":"2025-02-24T05:00:00Z","v":10496844,"vw":37.120517},{"c":36.61,"h":37.03,"l":36.01,"n":79385,"o":36.69,"t":"2025-02-25T05:00:00Z","v":11331609,"vw":36.628252},{"c":36.88,"h":37.4,"l":36.58,"n":76560,"o":37.18,"t":"2025-02-26T05:00:00Z","v":10435603,"vw":36.990131},{"c":36.17,"h":37.34,"l":36.17,"n":58031,"o":37.02,"t":"2025-02-27T05:00:00Z","v":6473218,"vw":36.442718},{"c":36.98,"h":37.065,"l":35.555,"n":73118,"o":35.81,"t":"2025-02-28T05:00:00Z","v":10886401,"vw":36.697229},{"c":35.57,"h":37.42,"l":35.425,"n":77236,"o":37.11,"t":"2025-03-03T05:00:00Z","v":9593715,"vw":36.284621},{"c":35.2,"h":35.88,"l":33.7702,"n":97258,"o":35,"t":"2025-03-04T05:00:00Z","v":11301474,"vw":34.855366},{"c":36.2,"h":36.41,"l":35.64,"n":73633,"o":35.75,"t":"2025-03-05T05:00:00Z","v":12125522,"vw":36.154851},{"c":34.51,"h":36.13,"l":34.41,"n":80539,"o":35.75,"t":"2025-03-06T05:00:00Z","v":8788593,"vw":34.93636},{"c":34.3,"h":34.66,"l":33.125,"n":81860,"o":34.27,"t":"2025-03-07T05:00:00Z","v":9082683,"vw":34.015613},{"c":31.75,"h":33.5,"l":31.19,"n":132688,"o":33.47,"t":"2025-03-10T04:00:00Z","v":17836508,"vw":31.781882},{"c":31.39,"h":32.35,"l":31.205,"n":135595,"o":31.29,"t":"2025-03-11T04:00:00Z","v":20296578,"vw":31.603464},{"c":33.28,"h":33.74,"l":32.55,"n":142970,"o":33.02,"t":"2025-03-12T04:00:00Z","v":18572950,"vw":33.154551},{"c":31.13,"h":33.4,"l":30.96,"n":133172,"o":33.22,"t":"2025-03-13T04:00:00Z","v":17022664,"vw":31.636569},{"c":31.95,"h":32,"l":31.15,"n":108343,"o":31.605,"t":"2025-03-14T04:00:00Z","v":14080904,"vw":31.718785},{"c":32.07,"h":32.61,"l":31.43,"n":92818,"o":32.15,"t":"2025-03-17T04:00:00Z","v":11184788,"vw":32.018293},{"c":31.3,"h":31.68,"l":30.74,"n":109969,"o":31.68,"t":"2025-03-18T04:00:00Z","v":14626100,"vw":31.236014},{"c":31.6,"h":32.155,"l":30.99,"n":92578,"o":31.35,"t":"2025-03-19T04:00:00Z","v":13962155,"vw":31.593875},{"c":31.42,"h":32.39,"l":31,"n":93919,"o":31.02,"t":"2025-03-20T04:00:00Z","v":11046943,"vw":31.733056},{"c":32.42,"h":32.65,"l":31.0056,"n":96661,"o":31.1,"t":"2025-03-21T04:00:00Z","v":15163851,"vw":32.305846},{"c":34.04,"h":34.35,"l":33.565,"n":99280,"o":33.58,"t":"2025-03-24T04:00:00Z","v":11459281,"vw":34.017108},{"c":34.63,"h":35.09,"l":34.155,"n":111583,"o":34.28,"t":"2025-03-25T04:00:00Z","v":14486027,"vw":34.594176},{"c":32.91,"h":34.585,"l":32.71,"n":73747,"o":34.48,"t":"2025-03-26T04:00:00Z","v":7763494,"vw":33.138309},{"c":32.24,"h":32.845,"l":32.05,"n":54450,"o":32.61,"t":"2025-03-27T04:00:00Z","v":5574311,"vw":32.359461},{"c":31.47,"h":32.27,"l":31.2,"n":73259,"o":32.02,"t":"2025-03-28T04:00:00Z","v":8592728,"vw":31.501299},{"c":31,"h":31.22,"l":29.85,"n":83404,"o":30.8,"t":"2025-03-31T04:00:00Z","v":10253941,"vw":30.752787},{"c":31,"h":31.69,"l":30.935,"n":86656,"o":30.97,"t":"2025-04-01T04:00:00Z","v":8469933,"vw":31.178587},{"c":31.38,"h":31.9854,"l":30.381,"n":91999,"o":30.41,"t":"2025-04-02T04:00:00Z","v":9685752,"vw":31.442676},{"c":27.51,"h":29.46,"l":26.95,"n":203092,"o":29.12,"t":"2025-04-03T04:00:00Z","v":24914144,"vw":27.674354},{"c":25.78,"h":26.33,"l":24.905,"n":185632,"o":25.86,"t":"2025-04-04T04:00:00Z","v":22733021,"vw":25.796611},{"c":25.4,"h":26.86,"l":23.68,"n":188256,"o":24,"t":"2025-04-07T04:00:00Z","v":21633736,"vw":25.261845},{"c":24.68,"h":27,"l":24.115,"n":124939,"o":26.75,"t":"2025-04-08T04:00:00Z","v":14495666,"vw":25.335356},{"c":28.14,"h":29.255,"l":24.02,"n":208578,"o":24.14,"t":"2025-04-09T04:00:00Z","v":24461104,"vw":27.098026},{"c":26.23,"h":27.75,"l":25.66,"n":124330,"o":27.24,"t":"2025-04-10T04:00:00Z","v":12402683,"vw":26.401191},{"c":26.37,"h":26.41,"l":25.325,"n":86825,"o":26,"t":"2025-04-11T04:00:00Z","v":9049944,"vw":26.009751},{"c":25.85,"h":27.37,"l":25.555,"n":77631,"o":27.19,"t":"2025-04-14T04:00:00Z","v":8985743,"vw":26.073958},{"c":25.99,"h":26.35,"l":25.5,"n":89296,"o":25.88,"t":"2025-04-15T04:00:00Z","v":10956141,"vw":25.835784},{"c":25.45,"h":25.96,"l":24.94,"n":75195,"o":25.34,"t":"2025-04-16T04:00:00Z","v":9131261,"vw":25.43232},{"c":25.26,"h":25.57,"l":25.07,"n":67757,"o":25.25,"t":"2025-04-17T04:00:00Z","v":8878181,"vw":25.282948},{"c":24.21,"h":24.9,"l":23.73,"n":78168,"o":24.85,"t":"2025-04-21T04:00:00Z","v":9200718,"vw":24.111448},{"c":24.68,"h":25.245,"l":24.12,"n":101947,"o":24.35,"t":"2025-04-22T04:00:00Z","v":12540635,"vw":24.630312},{"c":25.61,"h":27.14,"l":25.42,"n":104074,"o":25.98,"t":"2025-04-23T04:00:00Z","v":11119966,"vw":26.077694},{"c":25.75,"h":26.12,"l":24.73,"n":111597,"o":24.75,"t":"2025-04-24T04:00:00Z","v":13931418,"vw":25.767364},{"c":26.06,"h":26.525,"l":25.57,"n":103119,"o":26.31,"t":"2025-04-25T04:00:00Z","v":15817851,"vw":26.169797},{"c":26.17,"h":26.41,"l":25.71,"n":68147,"o":26.24,"t":"2025-04-28T04:00:00Z","v":8910306,"vw":26.048998},{"c":26.28,"h":26.355,"l":25.98,"n":63417,"o":26.04,"t":"2025-04-29T04:00:00Z","v":7472801,"vw":26.193644},{"c":25.32,"h":25.36,"l":24.43,"n":106906,"o":24.8,"t":"2025-04-30T04:00:00Z","v":14449998,"vw":25.072197},{"c":25.49,"h":26.385,"l":25.44,"n":90352,"o":25.84,"t":"2025-05-01T04:00:00Z","v":11565786,"vw":25.790031},{"c":26.87,"h":27.37,"l":25.9,"n":127743,"o":26.08,"t":"2025-05-02T04:00:00Z","v":15613867,"vw":26.795872},{"c":27.48,"h":27.63,"l":26.25,"n":97250,"o":26.25,"t":"2025-05-05T04:00:00Z","v":12097904,"vw":27.336305},{"c":26.99,"h":27.61,"l":26.805,"n":88208,"o":27.015,"t":"2025-05-06T04:00:00Z","v":9203654,"vw":27.088032},{"c":27.34,"h":27.555,"l":26.87,"n":88292,"o":27.17,"t":"2025-05-07T04:00:00Z","v":10166590,"vw":27.222085},{"c":27.86,"h":28.405,"l":27.62,"n":190708,"o":28,"t":"2025-05-08T04:00:00Z","v":27596712,"vw":28.061754},{"c":29.22,"h":31.26,"l":29.13,"n":308098,"o":30.3738,"t":"2025-05-09T04:00:00Z","v":44159574,"vw":29.95718},{"c":32.84,"h":33.54,"l":31.74,"n":245537,"o":32.15,"t":"2025-05-12T04:00:00Z","v":34159082,"vw":32.839426},{"c":32.93,"h":33.15,"l":31.55,"n":160084,"o":31.85,"t":"2025-05-13T04:00:00Z","v":20767159,"vw":32.856639},{"c":32.89,"h":33.6118,"l":32.625,"n":109320,"o":33.03,"t":"2025-05-14T04:00:00Z","v":12862157,"vw":32.993575},{"c":32.24,"h":33.265,"l":32.065,"n":76525,"o":33.21,"t":"2025-05-15T04:00:00Z","v":8855371,"vw":32.390543},{"c":32.57,"h":32.78,"l":32.175,"n":76613,"o":32.3,"t":"2025-05-16T04:00:00Z","v":11194824,"vw":32.541023},{"c":32.02,"h":32.43,"l":31.72,"n":82560,"o":31.91,"t":"2025-05-19T04:00:00Z","v":11099403,"vw":32.154617},{"c":32.26,"h":32.565,"l":31.675,"n":89213,"o":32.02,"t":"2025-05-20T04:00:00Z","v":12551489,"vw":32.134293},{"c":32.22,"h":32.795,"l":31.78,"n":102102,"o":31.97,"t":"2025-05-21T04:00:00Z","v":13017080,"vw":32.400414},{"c":31.75,"h":32.32,"l":31.575,"n":73798,"o":32.11,"t":"2025-05-22T04:00:00Z","v":9214545,"vw":31.936185},{"c":30.9,"h":31.23,"l":30.5385,"n":71318,"o":30.88,"t":"2025-05-23T04:00:00Z","v":8530171,"vw":30.919117},{"c":31.49,"h":31.75,"l":31.1738,"n":71388,"o":31.375,"t":"2025-05-27T04:00:00Z","v":10223656,"vw":31.474371},{"c":31.43,"h":31.75,"l":31.265,"n":69315,"o":31.55,"t":"2025-05-28T04:00:00Z","v":8407985,"vw":31.414795},{"c":31.06,"h":32,"l":30.915,"n":61115,"o":31.9,"t":"2025-05-29T04:00:00Z","v":6710832,"vw":31.154672},{"c":31.11,"h":31.19,"l":30.45,"n":64838,"o":30.96,"t":"2025-05-30T04:00:00Z","v":8754423,"vw":30.972748},{"c":31.91,"h":31.97,"l":31.025,"n":69050,"o":31.04,"t":"2025-06-02T04:00:00Z","v":7426045,"vw":31.653863},{"c":33.13,"h":33.53,"l":32.31,"n":106576,"o":33.05,"t":"2025-06-03T04:00:00Z","v":14489028,"vw":33.082027},{"c":33.81,"h":33.96,"l":33.02,"n":78931,"o":33.02,"t":"2025-06-04T04:00:00Z","v":10004322,"vw":33.682064},{"c":33.76,"h":34.155,"l":33.44,"n":91305,"o":33.97,"t":"2025-06-05T04:00:00Z","v":12566844,"vw":33.898903},{"c":34.2,"h":34.5,"l":33.735,"n":76153,"o":34.47,"t":"2025-06-06T04:00:00Z","v":8110316,"vw":34.116504},{"c":34.14,"h":34.98,"l":34.12,"n":80036,"o":34.54,"t":"2025-06-09T04:00:00Z","v":9883134,"vw":34.493334},{"c":35.11,"h":35.2,"l":34.53,"n":89690,"o":34.95,"t":"2025-06-10T04:00:00Z","v":10773232,"vw":34.939858},{"c":34.75,"h":35.3975,"l":34.55,"n":86503,"o":34.99,"t":"2025-06-11T04:00:00Z","v":9200060,"vw":34.975061},{"c":34.02,"h":34.55,"l":33.935,"n":60718,"o":34.38,"t":"2025-06-12T04:00:00Z","v":6304323,"vw":34.100727},{"c":33.84,"h":34.13,"l":33.2625,"n":62243,"o":33.52,"t":"2025-06-13T04:00:00Z","v":6869024,"vw":33.792648},{"c":35.22,"h":35.29,"l":34.205,"n":80386,"o":34.215,"t":"2025-06-16T04:00:00Z","v":8294090,"vw":34.976204},{"c":34.54,"h":35.25,"l":34.45,"n":76136,"o":35.02,"t":"2025-06-17T04:00:00Z","v":7667479,"vw":34.714009},{"c":34.78,"h":35.06,"l":34.5,"n":62947,"o":34.57,"t":"2025-06-18T04:00:00Z","v":7306669,"vw":34.770584},{"c":34.22,"h":35.01,"l":33.985,"n":64221,"o":34.96,"t":"2025-06-20T04:00:00Z","v":10862461,"vw":34.263748},{"c":34,"h":34.33,"l":33.355,"n":76135,"o":34.02,"t":"2025-06-23T04:00:00Z","v":7187108,"vw":33.952811},{"c":35.74,"h":35.775,"l":34.0624,"n":76868,"o":34.45,"t":"2025-06-24T04:00:00Z","v":9268354,"vw":35.326571},{"c":35.34,"h":36.25,"l":35.315,"n":74233,"o":36,"t":"2025-06-25T04:00:00Z","v":7648974,"vw":35.646161},{"c":35.13,"h":35.7,"l":34.22,"n":83679,"o":35.61,"t":"2025-06-26T04:00:00Z","v":8595228,"vw":34.866155},{"c":35.95,"h":36.085,"l":35.25,"n":107879,"o":35.69,"t":"2025-06-27T04:00:00Z","v":21660430,"vw":35.782871},{"c":35.86,"h":36.29,"l":35.49,"n":87950,"o":36.16,"t":"2025-06-30T04:00:00Z","v":11133638,"vw":35.907207},{"c":35.68,"h":36.445,"l":35.49,"n":79723,"o":36,"t":"2025-07-01T04:00:00Z","v":8239350,"vw":35.899098},{"c":35.74,"h":36.08,"l":34.81,"n":80165,"o":35.1,"t":"2025-07-02T04:00:00Z","v":8626790,"vw":35.656184},{"c":35.68,"h":36.09,"l":35.68,"n":41589,"o":35.89,"t":"2025-07-03T04:00:00Z","v":4177615,"vw":35.865794},{"c":35.67,"h":36.3,"l":35.37,"n":76246,"o":35.64,"t":"2025-07-07T04:00:00Z","v":7938376,"vw":35.802709},{"c":35.76,"h":36.165,"l":35.41,"n":57568,"o":35.97,"t":"2025-07-08T04:00:00Z","v":6711436,"vw":35.763271},{"c":35.89,"h":36.07,"l":35,"n":73464,"o":35.25,"t":"2025-07-09T04:00:00Z","v":7561123,"vw":35.704112},{"c":35.8,"h":35.99,"l":35.035,"n":53862,"o":35.9,"t":"2025-07-10T04:00:00Z","v":4922190,"vw":35.642245},{"c":35.42,"h":35.8,"l":35.305,"n":41930,"o":35.71,"t":"2025-07-11T04:00:00Z","v":4121230,"vw":35.501176},{"c":35.98,"h":36.6,"l":35.43,"n":74314,"o":35.43,"t":"2025-07-14T04:00:00Z","v":6650124,"vw":36.144281},{"c":36.53,"h":37.04,"l":36.28,"n":97838,"o":36.38,"t":"2025-07-15T04:00:00Z","v":11239375,"vw":36.637863},{"c":36.08,"h":36.88,"l":35.355,"n":84350,"o":36.88,"t":"2025-07-16T04:00:00Z","v":9310223,"vw":35.843828},{"c":36.08,"h":36.405,"l":35.9,"n":66308,"o":36.105,"t":"2025-07-17T04:00:00Z","v":8213829,"vw":36.179257},{"c":37.11,"h":37.25,"l":35.94,"n":84943,"o":36.46,"t":"2025-07-18T04:00:00Z","v":11534519,"vw":36.845847},{"c":38,"h":38.9,"l":37.75,"n":130597,"o":38.84,"t":"2025-07-21T04:00:00Z","v":13915941,"vw":38.149488},{"c":38.11,"h":38.64,"l":37.71,"n":70081,"o":38.06,"t":"2025-07-22T04:00:00Z","v":7046360,"vw":38.208593},{"c":37.79,"h":38.38,"l":37.55,"n":58801,"o":38.38,"t":"2025-07-23T04:00:00Z","v":6083247,"vw":37.952646},{"c":37.67,"h":38.24,"l":37.63,"n":76830,"o":37.91,"t":"2025-07-24T04:00:00Z","v":7014605,"vw":37.927572},{"c":37.91,"h":37.92,"l":37.35,"n":50397,"o":37.71,"t":"2025-07-25T04:00:00Z","v":4253718,"vw":37.78995},{"c":38.52,"h":38.57,"l":37.76,"n":62399,"o":37.84,"t":"2025-07-28T04:00:00Z","v":5783697,"vw":38.281288},{"c":38.32,"h":39.19,"l":37.82,"n":79152,"o":39.1,"t":"2025-07-29T04:00:00Z","v":9616609,"vw":38.3303},{"c":38.3,"h":38.73,"l":37.995,"n":63495,"o":38.4,"t":"2025-07-30T04:00:00Z","v":6246672,"vw":38.371805},{"c":38.6,"h":39.93,"l":38.1366,"n":129220,"o":39.1,"t":"2025-07-31T04:00:00Z","v":14505300,"vw":38.787299},{"c":37.76,"h":37.91,"l":37.05,"n":110913,"o":37.27,"t":"2025-08-01T04:00:00Z","v":11850675,"vw":37.569903},{"c":39.07,"h":39.28,"l":37.89,"n":91801,"o":38.11,"t":"2025-08-04T04:00:00Z","v":8681225,"vw":38.854876},{"c":38.88,"h":39.13,"l":38.29,"n":112191,"o":38.89,"t":"2025-08-05T04:00:00Z","v":11645564,"vw":38.764824},{"c":39.1,"h":39.275,"l":38.66,"n":90791,"o":38.79,"t":"2025-08-06T04:00:00Z","v":10867285,"vw":39.040602},{"c":39.17,"h":39.83,"l":38.53,"n":211141,"o":39.83,"t":"2025-08-07T04:00:00Z","v":25282275,"vw":39.09893},{"c":35.13,"h":36.37,"l":33.1,"n":274289,"o":33.29,"t":"2025-08-08T04:00:00Z","v":37478581,"vw":35.421655},{"c":34.19,"h":35.32,"l":34.115,"n":148894,"o":35.27,"t":"2025-08-11T04:00:00Z","v":17723997,"vw":34.670599},{"c":34.81,"h":34.945,"l":33.91,"n":111344,"o":34.205,"t":"2025-08-12T04:00:00Z","v":12893516,"vw":34.660121},{"c":35.78,"h":35.8075,"l":34.82,"n":108850,"o":34.82,"t":"2025-08-13T04:00:00Z","v":11444811,"vw":35.492666},{"c":36.35,"h":36.4,"l":35.3893,"n":87572,"o":35.45,"t":"2025-08-14T04:00:00Z","v":10089495,"vw":36.000595},{"c":35.78,"h":36.615,"l":35.76,"n":71588,"o":36.35,"t":"2025-08-15T04:00:00Z","v":8599874,"vw":35.945301},{"c":36.1,"h":36.385,"l":35.66,"n":64523,"o":35.88,"t":"2025-08-18T04:00:00Z","v":7163405,"vw":36.015878},{"c":35.22,"h":36.48,"l":35.12,"n":77832,"o":36.11,"t":"2025-08-19T04:00:00Z","v":7627235,"vw":35.542316},{"c":35.48,"h":35.57,"l":34.7,"n":75184,"o":35,"t":"2025-08-20T04:00:00Z","v":7276637,"vw":35.266291},{"c":34.87,"h":35.45,"l":34.695,"n":54561,"o":35.26,"t":"2025-08-21T04:00:00Z","v":5764783,"vw":34.926764},{"c":35.61,"h":35.775,"l":34.82,"n":70806,"o":35,"t":"2025-08-22T04:00:00Z","v":7218472,"vw":35.507131},{"c":35.51,"h":35.65,"l":35.29,"n":65051,"o":35.51,"t":"2025-08-25T04:00:00Z","v":7752407,"vw":35.472479},{"c":36.06,"h":36.1,"l":35.41,"n":60817,"o":35.48,"t":"2025-08-26T04:00:00Z","v":8506628,"vw":35.894452},{"c":36.16,"h":36.5,"l":35.855,"n":66175,"o":36,"t":"2025-08-27T04:00:00Z","v":7152403,"vw":36.220794},{"c":36.7,"h":37.16,"l":36.26,"n":63743,"o":36.26,"t":"2025-08-28T04:00:00Z","v":6010319,"vw":36.756646},{"c":36.63,"h":37.06,"l":36.45,"n":65123,"o":36.63,"t":"2025-08-29T04:00:00Z","v":5154142,"vw":36.707786},{"c":36.73,"h":36.8,"l":35.6056,"n":62383,"o":35.86,"t":"2025-09-02T04:00:00Z","v":6370512,"vw":36.38284},{"c":37.12,"h":37.465,"l":36.675,"n":52774,"o":36.88,"t":"2025-09-03T04:00:00Z","v":4582259,"vw":37.007467},{"c":37.12,"h":37.3873,"l":36.49,"n":59903,"o":37.15,"t":"2025-09-04T04:00:00Z","v":6163992,"vw":37.020719},{"c":37.94,"h":38.17,"l":37.1737,"n":77233,"o":37.67,"t":"2025-09-05T04:00:00Z","v":8404832,"vw":37.710119},{"c":37.95,"h":38.42,"l":37.6009,"n":81014,"o":38,"t":"2025-09-08T04:00:00Z","v":9319080,"vw":38.061622},{"c":36.5,"h":38.57,"l":35.09,"n":208064,"o":38.2,"t":"2025-09-09T04:00:00Z","v":22049465,"vw":36.676534},{"c":35.29,"h":36.1,"l":34.48,"n":153216,"o":36.07,"t":"2025-09-10T04:00:00Z","v":16404244,"vw":35.082423},{"c":34.96,"h":35.28,"l":34.43,"n":115905,"o":35.27,"t":"2025-09-11T04:00:00Z","v":13486797,"vw":34.950609},{"c":35.03,"h":35.295,"l":34.85,"n":71731,"o":34.97,"t":"2025-09-12T04:00:00Z","v":6136398,"vw":35.060596},{"c":36.26,"h":36.28,"l":35.23,"n":83735,"o":35.24,"t":"2025-09-15T04:00:00Z","v":7724280,"vw":35.958031},{"c":36.25,"h":36.49,"l":35.53,"n":79219,"o":36.42,"t":"2025-09-16T04:00:00Z","v":7078759,"vw":36.004346},{"c":36.49,"h":37.04,"l":36.15,"n":78585,"o":36.28,"t":"2025-09-17T04:00:00Z","v":8246286,"vw":36.624419},{"c":36.3,"h":37.05,"l":35.98,"n":86157,"o":36.74,"t":"2025-09-18T04:00:00Z","v":8362969,"vw":36.275961},{"c":35.81,"h":36.45,"l":35.445,"n":89124,"o":36.2,"t":"2025-09-19T04:00:00Z","v":11906156,"vw":35.776147},{"c":35.31,"h":36.15,"l":35.195,"n":76853,"o":35.67,"t":"2025-09-22T04:00:00Z","v":7163764,"vw":35.524889},{"c":35.27,"h":35.715,"l":34.89,"n":81923,"o":35.51,"t":"2025-09-23T04:00:00Z","v":8429518,"vw":35.263933},{"c":33,"h":35.315,"l":32.895,"n":166373,"o":35.15,"t":"2025-09-24T04:00:00Z","v":18708397,"vw":33.665083},{"c":33.45,"h":33.735,"l":32.38,"n":108495,"o":32.38,"t":"2025-09-25T04:00:00Z","v":12114391,"vw":33.31679},{"c":33.6,"h":34.12,"l":33.15,"n":84175,"o":33.51,"t":"2025-09-26T04:00:00Z","v":8787987,"vw":33.642409},{"c":33.32,"h":34.13,"l":33.12,"n":77707,"o":33.84,"t":"2025-09-29T04:00:00Z","v":9419315,"vw":33.365992},{"c":32.17,"h":33.72,"l":31.965,"n":125261,"o":33.59,"t":"2025-09-30T04:00:00Z","v":12669328,"vw":32.307268},{"c":31.85,"h":32.205,"l":31.28,"n":106172,"o":31.86,"t":"2025-10-01T04:00:00Z","v":12380028,"vw":31.885825},{"c":31.9,"h":32.1,"l":31.41,"n":97538,"o":32.08,"t":"2025-10-02T04:00:00Z","v":10961109,"vw":31.757282},{"c":31.95,"h":32.5101,"l":31.735,"n":91419,"o":32.05,"t":"2025-10-03T04:00:00Z","v":10410049,"vw":32.063583},{"c":32.04,"h":32.4,"l":31.135,"n":109698,"o":32.24,"t":"2025-10-06T04:00:00Z","v":12357445,"vw":31.783731},{"c":31.39,"h":32.23,"l":31.36,"n":98661,"o":32.1,"t":"2025-10-07T04:00:00Z","v":10091324,"vw":31.592272},{"c":31.79,"h":31.8,"l":31.2,"n":65968,"o":31.51,"t":"2025-10-08T04:00:00Z","v":6447091,"vw":31.590459},{"c":31.87,"h":31.87,"l":31.37,"n":76428,"o":31.77,"t":"2025-10-09T04:00:00Z","v":8850052,"vw":31.657423},{"c":30.4,"h":32.05,"l":30.27,"n":84424,"o":31.85,"t":"2025-10-10T04:00:00Z","v":9408885,"vw":30.756282},{"c":32.27,"h":32.29,"l":30.71,"n":85010,"o":30.99,"t":"2025-10-13T04:00:00Z","v":10940210,"vw":31.80538},{"c":33.12,"h":33.5876,"l":31.59,"n":156056,"o":31.69,"t":"2025-10-14T04:00:00Z","v":17013606,"vw":33.074142},{"c":33.33,"h":34.25,"l":32.87,"n":104979,"o":33.78,"t":"2025-10-15T04:00:00Z","v":12124518,"vw":33.52088},{"c":32.59,"h":34.1607,"l":32.265,"n":90387,"o":33.3,"t":"2025-10-16T04:00:00Z","v":8751938,"vw":33.027791},{"c":32.39,"h":32.64,"l":31.96,"n":66967,"o":32.13,"t":"2025-10-17T04:00:00Z","v":7707543,"vw":32.361657},{"c":32.9,"h":33.25,"l":32.65,"n":75411,"o":32.69,"t":"2025-10-20T04:00:00Z","v":7951261,"vw":32.881003},{"c":33.75,"h":34,"l":32.88,"n":70148,"o":32.97,"t":"2025-10-21T04:00:00Z","v":7229930,"vw":33.66972},{"c":32.99,"h":33.82,"l":32.78,"n":79377,"o":33.69,"t":"2025-10-22T04:00:00Z","v":8283732,"vw":33.187841},{"c":33.45,"h":33.53,"l":32.8713,"n":66228,"o":33.1,"t":"2025-10-23T04:00:00Z","v":6165354,"vw":33.327526},{"c":33.97,"h":34.3,"l":33.57,"n":74248,"o":34,"t":"2025-10-24T04:00:00Z","v":7949456,"vw":34.020288},{"c":35.24,"h":35.42,"l":34.4,"n":80657,"o":34.54,"t":"2025-10-27T04:00:00Z","v":7851342,"vw":35.098534},{"c":33.2,"h":34.54,"l":33.12,"n":117104,"o":34.02,"t":"2025-10-28T04:00:00Z","v":13418036,"vw":33.724802},{"c":32.81,"h":33.435,"l":32.485,"n":98673,"o":33,"t":"2025-10-29T04:00:00Z","v":10049247,"vw":32.931585},{"c":32.51,"h":32.995,"l":32.03,"n":104030,"o":32.41,"t":"2025-10-30T04:00:00Z","v":10661033,"vw":32.603735},{"c":33.1,"h":33.57,"l":32.75,"n":118299,"o":32.79,"t":"2025-10-31T04:00:00Z","v":15329634,"vw":33.170339},{"c":33.7,"h":34.12,"l":32.81,"n":111077,"o":33.33,"t":"2025-11-03T05:00:00Z","v":11646283,"vw":33.510377},{"c":32.91,"h":33.35,"l":32.5,"n":193143,"o":32.68,"t":"2025-11-04T05:00:00Z","v":19743905,"vw":33.037857},{"c":25.75,"h":26.82,"l":25.3,"n":408401,"o":26.31,"t":"2025-11-05T05:00:00Z","v":75479812,"vw":25.921752},{"c":26.28,"h":27.335,"l":26.06,"n":225056,"o":26.08,"t":"2025-11-06T05:00:00Z","v":32572967,"vw":26.857433},{"c":27.09,"h":27.105,"l":25.87,"n":176984,"o":26.15,"t":"2025-11-07T05:00:00Z","v":24478490,"vw":26.465727},{"c":27.01,"h":27.58,"l":26.945,"n":184855,"o":27.22,"t":"2025-11-10T05:00:00Z","v":26135063,"vw":27.228268},{"c":27.36,"h":27.49,"l":26.7,"n":88273,"o":26.96,"t":"2025-11-11T05:00:00Z","v":13346101,"vw":27.247392},{"c":27.32,"h":27.865,"l":27.12,"n":96468,"o":27.53,"t":"2025-11-12T05:00:00Z","v":12096592,"vw":27.464885},{"c":26.77,"h":27.715,"l":26.64,"n":129395,"o":27.09,"t":"2025-11-13T05:00:00Z","v":16120079,"vw":27.065539},{"c":26.62,"h":26.795,"l":25.9641,"n":150843,"o":26.08,"t":"2025-11-14T05:00:00Z","v":23411213,"vw":26.386195},{"c":25.52,"h":26.665,"l":25.395,"n":104794,"o":26.64,"t":"2025-11-17T05:00:00Z","v":13398996,"vw":25.835146},{"c":25.77,"h":26.16,"l":25.0703,"n":109377,"o":25.27,"t":"2025-11-18T05:00:00Z","v":12277756,"vw":25.703901},{"c":25.49,"h":25.87,"l":25.12,"n":91040,"o":25.8,"t":"2025-11-19T05:00:00Z","v":9851896,"vw":25.418569},{"c":24.81,"h":25.84,"l":24.6225,"n":98244,"o":25.75,"t":"2025-11-20T05:00:00Z","v":12253343,"vw":25.005597},{"c":24.96,"h":25.14,"l":24.3657,"n":107195,"o":24.97,"t":"2025-11-21T05:00:00Z","v":12974408,"vw":24.801325},{"c":24.79,"h":25.15,"l":24.77,"n":90298,"o":25.01,"t":"2025-11-24T05:00:00Z","v":13517532,"vw":24.886971},{"c":25.51,"h":25.545,"l":24.8919,"n":70925,"o":25.03,"t":"2025-11-25T05:00:00Z","v":8268893,"vw":25.300824},{"c":25.57,"h":25.84,"l":25.295,"n":77025,"o":25.51,"t":"2025-11-26T05:00:00Z","v":9883850,"vw":25.642566},{"c":26.12,"h":26.395,"l":25.685,"n":39713,"o":25.74,"t":"2025-11-28T05:00:00Z","v":4856543,"vw":26.181937},{"c":26.84,"h":27.205,"l":25.8,"n":92391,"o":25.8,"t":"2025-12-01T05:00:00Z","v":13316479,"vw":26.793849},{"c":26.89,"h":27.145,"l":26.63,"n":87381,"o":26.91,"t":"2025-12-02T05:00:00Z","v":11988476,"vw":26.929781},{"c":27.41,"h":27.585,"l":26.79,"n":79542,"o":26.91,"t":"2025-12-03T05:00:00Z","v":11672185,"vw":27.369788},{"c":27.23,"h":27.65,"l":26.985,"n":72560,"o":27.65,"t":"2025-12-04T05:00:00Z","v":9519389,"vw":27.258905},{"c":26.75,"h":27.365,"l":26.48,"n":112495,"o":26.8,"t":"2025-12-05T05:00:00Z","v":16532441,"vw":26.843679},{"c":27.15,"h":27.395,"l":26.62,"n":191246,"o":27.3,"t":"2025-12-08T05:00:00Z","v":28368545,"vw":27.068667},{"c":27.18,"h":27.45,"l":26.76,"n":84476,"o":26.9,"t":"2025-12-09T05:00:00Z","v":10388169,"vw":27.201352},{"c":27.79,"h":27.96,"l":26.96,"n":108287,"o":27.17,"t":"2025-12-10T05:00:00Z","v":13886429,"vw":27.627198},{"c":26.88,"h":27.86,"l":26.845,"n":102065,"o":27.5,"t":"2025-12-11T05:00:00Z","v":15121003,"vw":27.120226},{"c":25.99,"h":27.06,"l":25.89,"n":122356,"o":26.9,"t":"2025-12-12T05:00:00Z","v":20568011,"vw":26.146524},{"c":25.76,"h":26.17,"l":25.445,"n":107636,"o":26.01,"t":"2025-12-15T05:00:00Z","v":15405137,"vw":25.869862},{"c":25.78,"h":25.97,"l":25.52,"n":94897,"o":25.6,"t":"2025-12-16T05:00:00Z","v":15700702,"vw":25.778612},{"c":25.88,"h":26.395,"l":25.67,"n":114781,"o":25.78,"t":"2025-12-17T05:00:00Z","v":18350768,"vw":26.09521},{"c":26.24,"h":26.745,"l":26,"n":97601,"o":26,"t":"2025-12-18T05:00:00Z","v":14023527,"vw":26.406142},{"c":26.08,"h":26.47,"l":25.715,"n":139633,"o":26.11,"t":"2025-12-19T05:00:00Z","v":85828434,"vw":26.097348},{"c":26.39,"h":26.63,"l":26.12,"n":80249,"o":26.3,"t":"2025-12-22T05:00:00Z","v":10104501,"vw":26.361746},{"c":26.02,"h":26.255,"l":25.685,"n":71758,"o":26.08,"t":"2025-12-23T05:00:00Z","v":10250014,"vw":25.95506},{"c":26.13,"h":26.16,"l":25.765,"n":31889,"o":25.97,"t":"2025-12-24T05:00:00Z","v":4391798,"vw":26.001095},{"c":26.14,"h":26.245,"l":25.995,"n":52899,"o":26.07,"t":"2025-12-26T05:00:00Z","v":5425554,"vw":26.138131},{"c":25.88,"h":26.065,"l":25.7,"n":78203,"o":26,"t":"2025-12-29T05:00:00Z","v":11424773,"vw":25.855921},{"c":26.03,"h":26.316,"l":25.725,"n":72628,"o":25.79,"t":"2025-12-30T05:00:00Z","v":9801978,"vw":26.044086},{"c":25.89,"h":26.03,"l":25.74,"n":69041,"o":26.03,"t":"2025-12-31T05:00:00Z","v":8775015,"vw":25.863231},{"c":26.56,"h":26.965,"l":25.95,"n":120387,"o":26.18,"t":"2026-01-02T05:00:00Z","v":17788790,"vw":26.559479},{"c":26.5,"h":26.855,"l":26.185,"n":98970,"o":26.8,"t":"2026-01-05T05:00:00Z","v":13509072,"vw":26.569088},{"c":27.07,"h":27.21,"l":26.7945,"n":74143,"o":26.92,"t":"2026-01-06T05:00:00Z","v":10032444,"vw":27.038811},{"c":27.49,"h":27.675,"l":26.725,"n":85983,"o":27.14,"t":"2026-01-07T05:00:00Z","v":10923723,"vw":27.432446},{"c":26.8,"h":27.65,"l":26.69,"n":89443,"o":27.5,"t":"2026-01-08T05:00:00Z","v":12547244,"vw":26.942369},{"c":27.14,"h":27.18,"l":26.515,"n":64826,"o":27.04,"t":"2026-01-09T05:00:00Z","v":7961766,"vw":26.999998},{"c":26.82,"h":27.44,"l":26.81,"n":73528,"o":27.02,"t":"2026-01-12T05:00:00Z","v":10264415,"vw":27.062247},{"c":27.57,"h":27.7351,"l":26.84,"n":114524,"o":26.96,"t":"2026-01-13T05:00:00Z","v":14480505,"vw":27.486463},{"c":27.07,"h":27.445,"l":26.88,"n":84795,"o":27.43,"t":"2026-01-14T05:00:00Z","v":10168330,"vw":27.099664},{"c":26.79,"h":27.35,"l":26.755,"n":75455,"o":27.32,"t":"2026-01-15T05:00:00Z","v":8824147,"vw":26.901333},{"c":25.91,"h":26.88,"l":25.86,"n":84052,"o":26.82,"t":"2026-01-16T05:00:00Z","v":10788990,"vw":26.155844},{"c":25.39,"h":25.865,"l":25.25,"n":97519,"o":25.49,"t":"2026-01-20T05:00:00Z","v":12930561,"vw":25.46267},{"c":24.99,"h":25.81,"l":24.86,"n":110530,"o":25.65,"t":"2026-01-21T05:00:00Z","v":14885514,"vw":25.220542},{"c":25.65,"h":25.69,"l":25.23,"n":89960,"o":25.48,"t":"2026-01-22T05:00:00Z","v":11410041,"vw":25.527028},{"c":25.91,"h":26.39,"l":25.61,"n":73278,"o":25.71,"t":"2026-01-23T05:00:00Z","v":9885178,"vw":26.057799},{"c":25.9,"h":26.13,"l":25.73,"n":76856,"o":25.91,"t":"2026-01-26T05:00:00Z","v":12025158,"vw":25.877155},{"c":23.41,"h":25.03,"l":23.2217,"n":214415,"o":25,"t":"2026-01-27T05:00:00Z","v":39073108,"vw":23.738954},{"c":22.56,"h":23.81,"l":22.5,"n":162594,"o":23.66,"t":"2026-01-28T05:00:00Z","v":27534778,"vw":22.86577},{"c":22.35,"h":23.05,"l":21.83,"n":201956,"o":23,"t":"2026-01-29T05:00:00Z","v":30886890,"vw":22.159175},{"c":22.13,"h":22.39,"l":21.94,"n":86668,"o":22.05,"t":"2026-01-30T05:00:00Z","v":11708542,"vw":22.091631},{"c":22,"h":22.38,"l":21.77,"n":90877,"o":22.06,"t":"2026-02-02T05:00:00Z","v":11172934,"vw":22.080785},{"c":20.77,"h":21.89,"l":20.11,"n":163932,"o":21.81,"t":"2026-02-03T05:00:00Z","v":18215551,"vw":20.792559},{"c":19.87,"h":20.61,"l":19.795,"n":146881,"o":20.55,"t":"2026-02-04T05:00:00Z","v":21325846,"vw":20.082792},{"c":19.32,"h":20.08,"l":19.2,"n":104228,"o":19.82,"t":"2026-02-05T05:00:00Z","v":13362600,"vw":19.451538},{"c":19.6,"h":19.93,"l":19.05,"n":95247,"o":19.53,"t":"2026-02-06T05:00:00Z","v":14091863,"vw":19.41074},{"c":20.14,"h":20.18,"l":19.38,"n":106232,"o":19.55,"t":"2026-02-09T05:00:00Z","v":14773274,"vw":19.970618},{"c":20.33,"h":20.81,"l":20.24,"n":102049,"o":20.43,"t":"2026-02-10T05:00:00Z","v":14186784,"vw":20.451264},{"c":19.09,"h":20.5,"l":19.065,"n":101703,"o":20.27,"t":"2026-02-11T05:00:00Z","v":15032144,"vw":19.285658},{"c":18.54,"h":19.19,"l":18.28,"n":194234,"o":19.08,"t":"2026-02-12T05:00:00Z","v":29634287,"vw":18.610615},{"c":15.42,"h":15.485,"l":13.84,"n":324209,"o":14.33,"t":"2026-02-13T05:00:00Z","v":69086584,"vw":14.914663},{"c":15.51,"h":15.975,"l":14.82,"n":147377,"o":15.335,"t":"2026-02-17T05:00:00Z","v":27393588,"vw":15.442476},{"c":16.38,"h":16.58,"l":15.42,"n":180821,"o":15.5,"t":"2026-02-18T05:00:00Z","v":31941004,"vw":16.325387},{"c":16.77,"h":16.83,"l":16.2,"n":170192,"o":16.31,"t":"2026-02-19T05:00:00Z","v":31902293,"vw":16.601376},{"c":17.77,"h":17.87,"l":16.7,"n":190922,"o":16.77,"t":"2026-02-20T05:00:00Z","v":34724286,"vw":17.606922},{"c":16.69,"h":17.87,"l":16.49,"n":139445,"o":17.5,"t":"2026-02-23T05:00:00Z","v":23295574,"vw":16.939582},{"c":16.95,"h":17.22,"l":16.615,"n":122213,"o":16.66,"t":"2026-02-24T05:00:00Z","v":22077314,"vw":16.988131},{"c":17.57,"h":17.585,"l":16.845,"n":97961,"o":16.96,"t":"2026-02-25T05:00:00Z","v":16758285,"vw":17.307901},{"c":17.81,"h":18.2362,"l":17.71,"n":110281,"o":17.72,"t":"2026-02-26T05:00:00Z","v":17529122,"vw":17.965676},{"c":17.13,"h":17.65,"l":16.99,"n":107240,"o":17.43,"t":"2026-02-27T05:00:00Z","v":18839782,"vw":17.149124},{"c":17.48,"h":17.51,"l":16.6,"n":92464,"o":16.61,"t":"2026-03-02T05:00:00Z","v":14740683,"vw":17.262657},{"c":19.1,"h":19.345,"l":18.05,"n":231222,"o":18.33,"t":"2026-03-03T05:00:00Z","v":39231148,"vw":18.835675},{"c":19.38,"h":19.66,"l":18.9,"n":163448,"o":19.1,"t":"2026-03-04T05:00:00Z","v":25929413,"vw":19.372953},{"c":19.75,"h":19.94,"l":19.13,"n":169292,"o":19.37,"t":"2026-03-05T05:00:00Z","v":26312069,"vw":19.525224},{"c":20.01,"h":20.055,"l":19.32,"n":138309,"o":19.66,"t":"2026-03-06T05:00:00Z","v":20448735,"vw":19.761953},{"c":19.65,"h":19.91,"l":19.3,"n":144386,"o":19.65,"t":"2026-03-09T04:00:00Z","v":22307882,"vw":19.602103},{"c":19.37,"h":19.81,"l":19.21,"n":125171,"o":19.78,"t":"2026-03-10T04:00:00Z","v":19198952,"vw":19.417053},{"c":19.38,"h":19.73,"l":18.865,"n":117142,"o":19.57,"t":"2026-03-11T04:00:00Z","v":19189618,"vw":19.221364},{"c":18.09,"h":19.2,"l":18.08,"n":168918,"o":18.815,"t":"2026-03-12T04:00:00Z","v":29187015,"vw":18.40069},{"c":18.18,"h":18.755,"l":17.83,"n":135055,"o":18.27,"t":"2026-03-13T04:00:00Z","v":20580804,"vw":18.276177},{"c":18.27,"h":18.91,"l":18.13,"n":156749,"o":18.14,"t":"2026-03-16T04:00:00Z","v":24361732,"vw":18.41742},{"c":18.56,"h":19.055,"l":18.37,"n":125668,"o":18.37,"t":"2026-03-17T04:00:00Z","v":18831409,"vw":18.716024},{"c":18.77,"h":19,"l":18.32,"n":115775,"o":18.415,"t":"2026-03-18T04:00:00Z","v":16982571,"vw":18.801585},{"c":18.66,"h":19.17,"l":18.42,"n":119476,"o":18.435,"t":"2026-03-19T04:00:00Z","v":15565814,"vw":18.715249},{"c":18.68,"h":19,"l":18.445,"n":122204,"o":18.51,"t":"2026-03-20T04:00:00Z","v":26804041,"vw":18.720124},{"c":18.92,"h":19.225,"l":18.66,"n":107326,"o":18.89,"t":"2026-03-23T04:00:00Z","v":15627055,"vw":18.978488},{"c":18.39,"h":18.85,"l":18.16,"n":118234,"o":18.84,"t":"2026-03-24T04:00:00Z","v":22583058,"vw":18.439369},{"c":18.68,"h":18.985,"l":18.32,"n":99735,"o":18.68,"t":"2026-03-25T04:00:00Z","v":13144736,"vw":18.679669},{"c":17.96,"h":18.83,"l":17.77,"n":129227,"o":18.295,"t":"2026-03-26T04:00:00Z","v":18759215,"vw":18.084336},{"c":17.76,"h":18.01,"l":17.5,"n":103058,"o":17.79,"t":"2026-03-27T04:00:00Z","v":16314386,"vw":17.788542},{"c":18.01,"h":18.33,"l":17.7701,"n":132901,"o":17.82,"t":"2026-03-30T04:00:00Z","v":18796723,"vw":18.011084},{"c":18.34,"h":18.595,"l":18.03,"n":117975,"o":18.15,"t":"2026-03-31T04:00:00Z","v":16488017,"vw":18.352255},{"c":18.29,"h":18.68,"l":17.96,"n":116973,"o":18.29,"t":"2026-04-01T04:00:00Z","v":17309405,"vw":18.285361},{"c":18.18,"h":18.6,"l":17.89,"n":98602,"o":18.26,"t":"2026-04-02T04:00:00Z","v":14519298,"vw":18.167814},{"c":18.25,"h":18.53,"l":18.105,"n":80365,"o":18.17,"t":"2026-04-06T04:00:00Z","v":13882969,"vw":18.270853},{"c":18.2,"h":18.44,"l":18.04,"n":71201,"o":18.27,"t":"2026-04-07T04:00:00Z","v":9952019,"vw":18.206285},{"c":18.1,"h":18.84,"l":18.05,"n":85477,"o":18.73,"t":"2026-04-08T04:00:00Z","v":14044619,"vw":18.23311},{"c":17.94,"h":18.1,"l":17.645,"n":93977,"o":18,"t":"2026-04-09T04:00:00Z","v":13765525,"vw":17.885245},{"c":17.62,"h":18.07,"l":17.44,"n":98345,"o":18,"t":"2026-04-10T04:00:00Z","v":14631560,"vw":17.622416},{"c":18.02,"h":18.1,"l":17.33,"n":68413,"o":17.57,"t":"2026-04-13T04:00:00Z","v":11924018,"vw":17.958076},{"c":18.7,"h":18.719,"l":18.18,"n":65126,"o":18.5,"t":"2026-04-14T04:00:00Z","v":10965792,"vw":18.571844},{"c":20.27,"h":20.5,"l":18.75,"n":126156,"o":18.75,"t":"2026-04-15T04:00:00Z","v":24845142,"vw":20.101376},{"c":20.12,"h":20.58,"l":19.94,"n":98633,"o":20.5,"t":"2026-04-16T04:00:00Z","v":14590531,"vw":20.132227},{"c":20.12,"h":20.465,"l":19.94,"n":87032,"o":20.115,"t":"2026-04-17T04:00:00Z","v":15158620,"vw":20.158462},{"c":20.64,"h":20.71,"l":19.77,"n":71485,"o":20.05,"t":"2026-04-20T04:00:00Z","v":11069944,"vw":20.466184},{"c":20.62,"h":21.135,"l":20.4,"n":85723,"o":20.82,"t":"2026-04-21T04:00:00Z","v":11066708,"vw":20.690274},{"c":20.62,"h":20.975,"l":20.56,"n":64314,"o":20.78,"t":"2026-04-22T04:00:00Z","v":9783214,"vw":20.660313},{"c":19.79,"h":20.34,"l":19.47,"n":69873,"o":20.31,"t":"2026-04-23T04:00:00Z","v":8994571,"vw":19.788892},{"c":19.92,"h":19.93,"l":19.47,"n":60643,"o":19.72,"t":"2026-04-24T04:00:00Z","v":11584926,"vw":19.812625},{"c":20.33,"h":20.575,"l":19.815,"n":66960,"o":19.835,"t":"2026-04-27T04:00:00Z","v":9389592,"vw":20.318998},{"c":19.88,"h":20.72,"l":19.87,"n":78033,"o":20.275,"t":"2026-04-28T04:00:00Z","v":12290250,"vw":20.102747},{"c":19.73,"h":19.8,"l":19.15,"n":101176,"o":19.41,"t":"2026-04-29T04:00:00Z","v":13582073,"vw":19.538927},{"c":19.66,"h":19.88,"l":19.24,"n":95664,"o":19.57,"t":"2026-04-30T04:00:00Z","v":11776260,"vw":19.672312},{"c":20.22,"h":20.35,"l":19.83,"n":113217,"o":19.975,"t":"2026-05-01T04:00:00Z","v":15929361,"vw":20.128306},{"c":20.85,"h":20.87,"l":20.01,"n":233783,"o":20.1,"t":"2026-05-04T04:00:00Z","v":37867980,"vw":20.542562},{"c":22.28,"h":24.71,"l":22.065,"n":364149,"o":24.71,"t":"2026-05-05T04:00:00Z","v":59023568,"vw":23.03449},{"c":21.16,"h":21.73,"l":20.69,"n":199840,"o":21.73,"t":"2026-05-06T04:00:00Z","v":32007817,"vw":21.133288},{"c":21.55,"h":22.43,"l":21.205,"n":171904,"o":21.309,"t":"2026-05-07T04:00:00Z","v":27504959,"vw":21.711763},{"c":21.27,"h":21.475,"l":20.47,"n":118598,"o":21.37,"t":"2026-05-08T04:00:00Z","v":19162940,"vw":21.115903},{"c":20.76,"h":21.35,"l":20.48,"n":96837,"o":20.95,"t":"2026-05-11T04:00:00Z","v":16123560,"vw":20.752219},{"c":20.56,"h":21.205,"l":20.465,"n":111535,"o":20.835,"t":"2026-05-12T04:00:00Z","v":15689569,"vw":20.764123},{"c":19.35,"h":20.475,"l":19.185,"n":140427,"o":20.435,"t":"2026-05-13T04:00:00Z","v":19379408,"vw":19.545464},{"c":19.03,"h":19.56,"l":18.905,"n":126660,"o":19.48,"t":"2026-05-14T04:00:00Z","v":20835617,"vw":19.14022},{"c":19.47,"h":19.62,"l":18.97,"n":108876,"o":19.27,"t":"2026-05-15T04:00:00Z","v":13608611,"vw":19.365353},{"c":19.93,"h":20.285,"l":19.35,"n":95347,"o":19.35,"t":"2026-05-18T04:00:00Z","v":11379360,"vw":19.961544},{"c":18.84,"h":20.41,"l":18.46,"n":135946,"o":20.14,"t":"2026-05-19T04:00:00Z","v":17253645,"vw":19.14665},{"c":18.81,"h":19.025,"l":18.29,"n":109009,"o":18.69,"t":"2026-05-20T04:00:00Z","v":16652307,"vw":18.780299},{"c":18.85,"h":19.26,"l":18.02,"n":104408,"o":18.61,"t":"2026-05-21T04:00:00Z","v":15965725,"vw":18.735127},{"c":19.29,"h":19.32,"l":18.63,"n":98701,"o":18.79,"t":"2026-05-22T04:00:00Z","v":12786468,"vw":19.094973},{"c":19.33,"h":19.715,"l":19.05,"n":89630,"o":19.09,"t":"2026-05-26T04:00:00Z","v":11083534,"vw":19.378891},{"c":20.03,"h":20.215,"l":19.23,"n":106002,"o":19.41,"t":"2026-05-27T04:00:00Z","v":13769962,"vw":19.977156},{"c":20.65,"h":20.76,"l":19.62,"n":107272,"o":20,"t":"2026-05-28T04:00:00Z","v":16307725,"vw":20.523233},{"c":20.05,"h":20.78,"l":20.015,"n":149526,"o":20.74,"t":"2026-05-29T04:00:00Z","v":66599433,"vw":20.188106},{"c":21.35,"h":21.54,"l":20.19,"n":166084,"o":20.37,"t":"2026-06-01T04:00:00Z","v":25066386,"vw":21.196692},{"c":20.87,"h":21.13,"l":20.35,"n":116608,"o":21.13,"t":"2026-06-02T04:00:00Z","v":16953259,"vw":20.845145},{"c":20.67,"h":20.79,"l":20.1,"n":100350,"o":20.614,"t":"2026-06-03T04:00:00Z","v":21050836,"vw":20.582872},{"c":21.59,"h":22.13,"l":20.6,"n":150296,"o":20.695,"t":"2026-06-04T04:00:00Z","v":27526983,"vw":21.703431},{"c":21.42,"h":22.365,"l":20.81,"n":123717,"o":21.66,"t":"2026-06-05T04:00:00Z","v":18229433,"vw":21.249311},{"c":21.99,"h":22.055,"l":20.5829,"n":137382,"o":21.32,"t":"2026-06-08T04:00:00Z","v":28862392,"vw":21.786561},{"c":21.92,"h":22.105,"l":21.13,"n":116456,"o":21.8,"t":"2026-06-09T04:00:00Z","v":23394313,"vw":21.711574},{"c":21.77,"h":22.06,"l":21.28,"n":102074,"o":21.6,"t":"2026-06-10T04:00:00Z","v":20861975,"vw":21.788508},{"c":21.5,"h":21.98,"l":20.83,"n":121471,"o":21.98,"t":"2026-06-11T04:00:00Z","v":19342225,"vw":21.240716},{"c":20.21,"h":21.7,"l":20.185,"n":93314,"o":21.58,"t":"2026-06-12T04:00:00Z","v":12359577,"vw":20.683461},{"c":21.33,"h":21.55,"l":20.44,"n":114994,"o":20.48,"t":"2026-06-15T04:00:00Z","v":15505954,"vw":21.188074},{"c":21.16,"h":21.585,"l":20.75,"n":94937,"o":21.32,"t":"2026-06-16T04:00:00Z","v":20454279,"vw":21.236039},{"c":20.36,"h":20.915,"l":20.21,"n":114713,"o":20.8,"t":"2026-06-17T04:00:00Z","v":19613722,"vw":20.571992},{"c":20.27,"h":20.67,"l":19.775,"n":95438,"o":20.206,"t":"2026-06-18T04:00:00Z","v":39836602,"vw":20.306607},{"c":19.5,"h":20.41,"l":19.3,"n":108051,"o":20.14,"t":"2026-06-22T04:00:00Z","v":21534216,"vw":19.58203},{"c":19.53,"h":20.495,"l":18.725,"n":132256,"o":18.725,"t":"2026-06-23T04:00:00Z","v":24165272,"vw":19.699208},{"c":19.86,"h":20.42,"l":19.57,"n":71349,"o":19.57,"t":"2026-06-24T04:00:00Z","v":9970186,"vw":19.951204},{"c":19.48,"h":19.84,"l":19.205,"n":91549,"o":19.82,"t":"2026-06-25T04:00:00Z","v":14008957,"vw":19.455028},{"c":20.82,"h":20.965,"l":19.53,"n":91168,"o":19.53,"t":"2026-06-26T04:00:00Z","v":24112684,"vw":20.629747},{"c":21.88,"h":21.96,"l":20.99,"n":101502,"o":21,"t":"2026-06-29T04:00:00Z","v":16110690,"vw":21.712201},{"c":21.03,"h":21.61,"l":20.84,"n":84852,"o":21.555,"t":"2026-06-30T04:00:00Z","v":12823231,"vw":21.082285},{"c":21.89,"h":22.305,"l":21.08,"n":89454,"o":21.215,"t":"2026-07-01T04:00:00Z","v":13233140,"vw":21.923937},{"c":22.07,"h":22.2,"l":21.65,"n":71281,"o":21.8,"t":"2026-07-02T04:00:00Z","v":8214825,"vw":21.992146},{"c":22.25,"h":22.45,"l":21.67,"n":65731,"o":21.94,"t":"2026-07-06T04:00:00Z","v":8245112,"vw":22.203767},{"c":22.42,"h":23.0597,"l":22.215,"n":75918,"o":22.85,"t":"2026-07-07T04:00:00Z","v":10407273,"vw":22.503609},{"c":22.53,"h":22.61,"l":21.93,"n":82954,"o":22.395,"t":"2026-07-08T04:00:00Z","v":14094900,"vw":22.341064},{"c":22.7,"h":22.755,"l":21.91,"n":81712,"o":22,"t":"2026-07-09T04:00:00Z","v":12154456,"vw":22.589299},{"c":22.52,"h":23.1,"l":22.01,"n":66250,"o":23,"t":"2026-07-10T04:00:00Z","v":9856936,"vw":22.451963},{"c":22.6,"h":23.04,"l":22.435,"n":63089,"o":22.63,"t":"2026-07-13T04:00:00Z","v":6780210,"vw":22.685776},{"c":22.61,"h":22.735,"l":21.97,"n":77247,"o":22.12,"t":"2026-07-14T04:00:00Z","v":8484603,"vw":22.473063},{"c":23.68,"h":23.745,"l":22.69,"n":90929,"o":22.83,"t":"2026-07-15T04:00:00Z","v":14066715,"vw":23.450858},{"c":23.09,"h":23.92,"l":22.955,"n":90979,"o":23.85,"t":"2026-07-16T04:00:00Z","v":12258477,"vw":23.299239},{"c":23.2,"h":23.235,"l":22.18,"n":75105,"o":22.71,"t":"2026-07-17T04:00:00Z","v":9116559,"vw":22.78984},{"c":22.81,"h":23.465,"l":22.78,"n":65340,"o":23.18,"t":"2026-07-20T04:00:00Z","v":8944653,"vw":23.035566},{"c":22.83,"h":22.915,"l":22.29,"n":61031,"o":22.32,"t":"2026-07-21T04:00:00Z","v":7381368,"vw":22.772796},{"c":22.54,"h":22.83,"l":22.26,"n":68709,"o":22.81,"t":"2026-07-22T04:00:00Z","v":10074999,"vw":22.544518},{"c":21.89,"h":22.49,"l":21.55,"n":72191,"o":22.27,"t":"2026-07-23T04:00:00Z","v":8582260,"vw":21.899801},{"c":22.13,"h":22.41,"l":21.9525,"n":61060,"o":22.15,"t":"2026-07-24T04:00:00Z","v":8706656,"vw":22.211619},{"c":23.5,"h":23.785,"l":22.495,"n":67655,"o":22.54,"t":"2026-07-27T04:00:00Z","v":9335136,"vw":23.421555},{"c":24.36,"h":24.42,"l":23.3,"n":109974,"o":23.47,"t":"2026-07-28T04:00:00Z","v":17106630,"vw":24.170967},{"c":24.44,"h":24.63,"l":23.96,"n":86892,"o":24.04,"t":"2026-07-29T04:00:00Z","v":11060055,"vw":24.333661},{"c":24.43,"h":24.555,"l":23.72,"n":82323,"o":23.99,"t":"2026-07-30T04:00:00Z","v":9845899,"vw":24.278296},{"c":24.01,"h":24.55,"l":23.67,"n":83187,"o":24.04,"t":"2026-07-31T04:00:00Z","v":9810544,"vw":24.040728},{"c":24.16,"h":24.63,"l":23.97,"n":97967,"o":24.38,"t":"2026-08-03T04:00:00Z","v":13106769,"vw":24.175231},{"c":25.58,"h":25.725,"l":24.2,"n":159098,"o":24.25,"t":"2026-08-04T04:00:00Z","v":21953971,"vw":25.414446},{"c":23.36,"h":25.06,"l":23.155,"n":186466,"o":23.98,"t":"2026-08-05T04:00:00Z","v":22989476,"vw":23.911262},{"c":23.33,"h":23.77,"l":23.02,"n":106985,"o":23.22,"t":"2026-08-06T04:00:00Z","v":15925226,"vw":23.370995},{"c":23.68,"h":23.8,"l":23.22,"n":79848,"o":23.33,"t":"2026-08-07T04:00:00Z","v":12423726,"vw":23.569857},{"c":24.37,"h":24.37,"l":23.58,"n":84535,"o":23.58,"t":"2026-08-10T04:00:00Z","v":10858173,"vw":24.186995},{"c":23.75,"h":24.23,"l":23.615,"n":62860,"o":24.13,"t":"2026-08-11T04:00:00Z","v":9786217,"vw":23.818369},{"c":22.9,"h":23.58,"l":22.77,"n":64916,"o":23.57,"t":"2026-08-12T04:00:00Z","v":10743050,"vw":22.935679},{"c":23.32,"h":23.5,"l":22.65,"n":67083,"o":23,"t":"2026-08-13T04:00:00Z","v":7940638,"vw":23.125624},{"c":24.06,"h":24.23,"l":23.15,"n":78028,"o":23.26,"t":"2026-08-14T04:00:00Z","v":8605742,"vw":24.015484},{"c":23.07,"h":23.95,"l":22.985,"n":54197,"o":23.84,"t":"2026-08-17T04:00:00Z","v":7557438,"vw":23.111448},{"c":23.06,"h":23.8,"l":23.06,"n":55540,"o":23.18,"t":"2026-08-18T04:00:00Z","v":7617398,"vw":23.333395},{"c":23.39,"h":23.675,"l":22.96,"n":65133,"o":23.15,"t":"2026-08-19T04:00:00Z","v":7607491,"vw":23.35667},{"c":23.23,"h":23.505,"l":22.8,"n":50472,"o":23.26,"t":"2026-08-20T04:00:00Z","v":7174572,"vw":23.133096},{"c":23.4,"h":23.59,"l":23.02,"n":48391,"o":23.24,"t":"2026-08-21T04:00:00Z","v":6840576,"vw":23.377751},{"c":23.47,"h":23.68,"l":22.86,"n":55295,"o":23.23,"t":"2026-08-24T04:00:00Z","v":11482334,"vw":23.438199},{"c":23.66,"h":23.776,"l":23.3,"n":57370,"o":23.4,"t":"2026-08-25T04:00:00Z","v":8505244,"vw":23.564007},{"c":23.31,"h":23.79,"l":23.12,"n":68846,"o":23.57,"t":"2026-08-26T04:00:00Z","v":10389713,"vw":23.363542},{"c":22.88,"h":23.51,"l":22.795,"n":57673,"o":23.45,"t":"2026-08-27T04:00:00Z","v":7517312,"vw":23.001662},{"c":23.19,"h":23.45,"l":22.98,"n":54090,"o":22.98,"t":"2026-08-28T04:00:00Z","v":6671118,"vw":23.214675},{"c":21.71,"h":22.5,"l":21.382,"n":135916,"o":22.09,"t":"2026-08-31T04:00:00Z","v":23214704,"vw":21.713612},{"c":21.25,"h":21.895,"l":21.155,"n":73935,"o":21.61,"t":"2026-09-01T04:00:00Z","v":9830852,"vw":21.393881},{"c":21.22,"h":21.42,"l":21,"n":89366,"o":21.27,"t":"2026-09-02T04:00:00Z","v":13269698,"vw":21.21209},{"c":20.85,"h":21.916,"l":20.57,"n":86608,"o":21.4,"t":"2026-09-03T04:00:00Z","v":12797355,"vw":20.943527},{"c":20.4,"h":20.74,"l":20.17,"n":67813,"o":20.7,"t":"2026-09-04T04:00:00Z","v":10014519,"vw":20.391214},{"c":20.14,"h":20.305,"l":19.925,"n":69579,"o":20.2,"t":"2026-09-08T04:00:00Z","v":11515008,"vw":20.139084},{"c":18.28,"h":20.21,"l":18.28,"n":166869,"o":19.98,"t":"2026-09-09T04:00:00Z","v":28072289,"vw":18.896725},{"c":18.78,"h":18.92,"l":18.045,"n":95499,"o":18.25,"t":"2026-09-10T04:00:00Z","v":14350678,"vw":18.715689},{"c":19.05,"h":19.11,"l":18.6,"n":74647,"o":19.03,"t":"2026-09-11T04:00:00Z","v":13751003,"vw":18.893847},{"c":19.69,"h":19.7,"l":18.84,"n":82139,"o":19.15,"t":"2026-09-14T04:00:00Z","v":12037223,"vw":19.43226},{"c":18.76,"h":19.43,"l":18.74,"n":78293,"o":19.31,"t":"2026-09-15T04:00:00Z","v":11420964,"vw":18.884441},{"c":18.65,"h":18.965,"l":18.48,"n":72935,"o":18.64,"t":"2026-09-16T04:00:00Z","v":12806779,"vw":18.661956},{"c":18.31,"h":18.81,"l":18.2,"n":146981,"o":18.74,"t":"2026-09-17T04:00:00Z","v":29322115,"vw":18.353578},{"c":18.6,"h":18.82,"l":18.255,"n":88804,"o":18.41,"t":"2026-09-18T04:00:00Z","v":33603945,"vw":18.544517},{"c":19.36,"h":19.5,"l":18.615,"n":71569,"o":18.75,"t":"2026-09-21T04:00:00Z","v":11883549,"vw":19.24372},{"c":18.39,"h":19.77,"l":18.25,"n":117955,"o":19.67,"t":"2026-09-22T04:00:00Z","v":22411009,"vw":18.664654},{"c":18.45,"h":18.6,"l":17.84,"n":92994,"o":18.43,"t":"2026-09-23T04:00:00Z","v":14744297,"vw":18.34363},{"c":18.72,"h":18.79,"l":18.34,"n":71200,"o":18.57,"t":"2026-09-24T04:00:00Z","v":11750725,"vw":18.583716},{"c":18.9,"h":19.03,"l":18.63,"n":54984,"o":18.73,"t":"2026-09-25T04:00:00Z","v":8871109,"vw":18.852255},{"c":18.41,"h":18.775,"l":18.32,"n":60151,"o":18.7,"t":"2026-09-28T04:00:00Z","v":8814440,"vw":18.468171},{"c":18.54,"h":18.57,"l":18.225,"n":58234,"o":18.45,"t":"2026-09-29T04:00:00Z","v":9565434,"vw":18.427668},{"c":18.89,"h":19.095,"l":18.3501,"n":85073,"o":18.46,"t":"2026-09-30T04:00:00Z","v":16144079,"vw":18.90397},{"c":19.46,"h":19.485,"l":18.595,"n":80885,"o":19.09,"t":"2026-10-01T04:00:00Z","v":13214436,"vw":19.199782},{"c":19.26,"h":19.6,"l":19.12,"n":55688,"o":19.6,"t":"2026-10-02T04:00:00Z","v":8695314,"vw":19.247643},{"c":20.06,"h":20.135,"l":19.45,"n":62682,"o":19.46,"t":"2026-10-05T04:00:00Z","v":11432516,"vw":19.9568},{"c":20.03,"h":20.3,"l":19.43,"n":68136,"o":20.3,"t":"2026-10-06T04:00:00Z","v":15234030,"vw":19.809946},{"c":20.31,"h":20.635,"l":19.89,"n":56289,"o":19.89,"t":"2026-10-07T04:00:00Z","v":14344822,"vw":20.306388},{"c":20.53,"h":20.54,"l":20.1,"n":58668,"o":20.29,"t":"2026-10-08T04:00:00Z","v":12800047,"vw":20.440046},{"c":21.4,"h":21.52,"l":20.52,"n":80720,"o":20.65,"t":"2026-10-09T04:00:00Z","v":13215716,"vw":21.336031},{"c":21.42,"h":21.7834,"l":21.24,"n":68520,"o":21.475,"t":"2026-10-12T04:00:00Z","v":10410158,"vw":21.434287},{"c":22.37,"h":22.385,"l":21.2005,"n":83193,"o":21.3,"t":"2026-10-13T04:00:00Z","v":12414741,"vw":22.197953},{"c":21.76,"h":22.365,"l":21.53,"n":81260,"o":22.23,"t":"2026-10-14T04:00:00Z","v":12359980,"vw":21.812514},{"c":22.71,"h":22.845,"l":21.5,"n":58895,"o":21.595,"t":"2026-10-15T04:00:00Z","v":10113558,"vw":22.571207}],"volatilityBars":[{"c":20.33,"h":20.33,"l":20.33,"n":4,"o":20.33,"t":"2026-10-08T08:00:00Z","v":4876,"vw":20.33},{"c":20.35,"h":20.35,"l":20.35,"n":1,"o":20.35,"t":"2026-10-08T09:00:00Z","v":200,"vw":20.35},{"c":20.2,"h":20.2,"l":20.2,"n":1,"o":20.2,"t":"2026-10-08T12:30:00Z","v":250,"vw":20.2},{"c":20.22,"h":20.22,"l":20.22,"n":1,"o":20.22,"t":"2026-10-08T13:00:00Z","v":100,"vw":20.22},{"c":20.4,"h":20.4,"l":20.22,"n":7,"o":20.22,"t":"2026-10-08T13:15:00Z","v":832,"vw":20.258803},{"c":20.24,"h":20.44,"l":20.1,"n":2953,"o":20.29,"t":"2026-10-08T13:30:00Z","v":481166,"vw":20.25689},{"c":20.265,"h":20.325,"l":20.18,"n":2687,"o":20.24,"t":"2026-10-08T13:45:00Z","v":326610,"vw":20.25901},{"c":20.315,"h":20.37,"l":20.165,"n":2950,"o":20.265,"t":"2026-10-08T14:00:00Z","v":281812,"vw":20.266886},{"c":20.305,"h":20.385,"l":20.27,"n":1988,"o":20.31,"t":"2026-10-08T14:15:00Z","v":196259,"vw":20.330873},{"c":20.365,"h":20.39,"l":20.295,"n":1914,"o":20.3,"t":"2026-10-08T14:30:00Z","v":192940,"vw":20.351233},{"c":20.295,"h":20.4,"l":20.29,"n":1640,"o":20.365,"t":"2026-10-08T14:45:00Z","v":157731,"vw":20.339103},{"c":20.305,"h":20.375,"l":20.275,"n":1602,"o":20.295,"t":"2026-10-08T15:00:00Z","v":130024,"vw":20.312196},{"c":20.225,"h":20.3,"l":20.215,"n":1534,"o":20.3,"t":"2026-10-08T15:15:00Z","v":133662,"vw":20.24226},{"c":20.255,"h":20.27,"l":20.195,"n":1749,"o":20.225,"t":"2026-10-08T15:30:00Z","v":127190,"vw":20.232054},{"c":20.285,"h":20.295,"l":20.245,"n":1268,"o":20.26,"t":"2026-10-08T15:45:00Z","v":160661,"vw":20.27339},{"c":20.255,"h":20.32,"l":20.2401,"n":1357,"o":20.285,"t":"2026-10-08T16:00:00Z","v":179009,"vw":20.286654},{"c":20.275,"h":20.385,"l":20.235,"n":3344,"o":20.255,"t":"2026-10-08T16:15:00Z","v":371603,"vw":20.304269},{"c":20.285,"h":20.305,"l":20.21,"n":1593,"o":20.27,"t":"2026-10-08T16:30:00Z","v":135919,"vw":20.265243},{"c":20.33,"h":20.35,"l":20.215,"n":1823,"o":20.28,"t":"2026-10-08T16:45:00Z","v":169762,"vw":20.291464},{"c":20.28,"h":20.32,"l":20.235,"n":1891,"o":20.32,"t":"2026-10-08T17:00:00Z","v":134541,"vw":20.282428},{"c":20.275,"h":20.355,"l":20.215,"n":1970,"o":20.28,"t":"2026-10-08T17:15:00Z","v":185814,"vw":20.298705},{"c":20.335,"h":20.35,"l":20.225,"n":2459,"o":20.28,"t":"2026-10-08T17:30:00Z","v":274124,"vw":20.28617},{"c":20.285,"h":20.345,"l":20.215,"n":1830,"o":20.335,"t":"2026-10-08T17:45:00Z","v":202508,"vw":20.273705},{"c":20.325,"h":20.335,"l":20.285,"n":1566,"o":20.285,"t":"2026-10-08T18:00:00Z","v":121382,"vw":20.306661},{"c":20.315,"h":20.33,"l":20.27,"n":1496,"o":20.325,"t":"2026-10-08T18:15:00Z","v":130183,"vw":20.300172},{"c":20.3439,"h":20.3669,"l":20.31,"n":1290,"o":20.32,"t":"2026-10-08T18:30:00Z","v":108445,"vw":20.341326},{"c":20.365,"h":20.365,"l":20.325,"n":1708,"o":20.34,"t":"2026-10-08T18:45:00Z","v":164137,"vw":20.342693},{"c":20.355,"h":20.38,"l":20.335,"n":1983,"o":20.365,"t":"2026-10-08T19:00:00Z","v":214829,"vw":20.361606},{"c":20.375,"h":20.39,"l":20.34,"n":1795,"o":20.35,"t":"2026-10-08T19:15:00Z","v":177013,"vw":20.363008},{"c":20.435,"h":20.505,"l":20.375,"n":3056,"o":20.375,"t":"2026-10-08T19:30:00Z","v":352629,"vw":20.447652},{"c":20.535,"h":20.54,"l":20.435,"n":9017,"o":20.435,"t":"2026-10-08T19:45:00Z","v":1384521,"vw":20.498937},{"c":20.49,"h":20.53,"l":20.47,"n":64,"o":20.53,"t":"2026-10-08T20:00:00Z","v":6286528,"vw":20.529995},{"c":20.35,"h":20.45,"l":20.12,"n":22,"o":20.15,"t":"2026-10-08T20:15:00Z","v":4482,"vw":20.38796},{"c":20.3,"h":20.3,"l":20.3,"n":1,"o":20.3,"t":"2026-10-08T20:45:00Z","v":134,"vw":20.3},{"c":20.5061,"h":20.5061,"l":20.5061,"n":1,"o":20.5061,"t":"2026-10-08T21:15:00Z","v":250,"vw":20.5061},{"c":20.46,"h":20.46,"l":20.46,"n":1,"o":20.46,"t":"2026-10-08T21:30:00Z","v":100,"vw":20.46},{"c":20.49,"h":20.49,"l":20.46,"n":8,"o":20.46,"t":"2026-10-08T22:15:00Z","v":736,"vw":20.464286},{"c":20.49,"h":20.49,"l":20.49,"n":1,"o":20.49,"t":"2026-10-08T22:45:00Z","v":200,"vw":20.49},{"c":20.49,"h":20.49,"l":20.49,"n":1,"o":20.49,"t":"2026-10-08T23:00:00Z","v":200,"vw":20.49},{"c":20.5,"h":20.5,"l":20.5,"n":2,"o":20.5,"t":"2026-10-08T23:15:00Z","v":500,"vw":20.5},{"c":20.52,"h":20.52,"l":20.49,"n":14,"o":20.49,"t":"2026-10-09T08:00:00Z","v":911,"vw":20.511604},{"c":20.53,"h":20.53,"l":20.53,"n":3,"o":20.53,"t":"2026-10-09T11:30:00Z","v":183,"vw":20.53},{"c":20.57,"h":20.57,"l":20.57,"n":2,"o":20.57,"t":"2026-10-09T11:45:00Z","v":114,"vw":20.57},{"c":20.6,"h":20.6,"l":20.59,"n":17,"o":20.59,"t":"2026-10-09T12:15:00Z","v":1357,"vw":20.594902},{"c":20.6,"h":20.6,"l":20.55,"n":13,"o":20.57,"t":"2026-10-09T12:30:00Z","v":1500,"vw":20.573626},{"c":20.56,"h":20.56,"l":20.56,"n":1,"o":20.56,"t":"2026-10-09T13:00:00Z","v":1000,"vw":20.56},{"c":20.62,"h":20.6248,"l":20.56,"n":11,"o":20.56,"t":"2026-10-09T13:15:00Z","v":643,"vw":20.6016},{"c":21.16,"h":21.17,"l":20.52,"n":3079,"o":20.65,"t":"2026-10-09T13:30:00Z","v":439509,"vw":20.883597},{"c":21.22,"h":21.37,"l":21.12,"n":4195,"o":21.15,"t":"2026-10-09T13:45:00Z","v":581423,"vw":21.279157},{"c":21.11,"h":21.24,"l":21.07,"n":3849,"o":21.215,"t":"2026-10-09T14:00:00Z","v":451877,"vw":21.165709},{"c":21.125,"h":21.125,"l":21.05,"n":2801,"o":21.12,"t":"2026-10-09T14:15:00Z","v":301145,"vw":21.097061},{"c":21.165,"h":21.195,"l":21.035,"n":2291,"o":21.12,"t":"2026-10-09T14:30:00Z","v":261583,"vw":21.113891},{"c":21.29,"h":21.32,"l":21.145,"n":3734,"o":21.165,"t":"2026-10-09T14:45:00Z","v":665656,"vw":21.231094},{"c":21.145,"h":21.28,"l":21.065,"n":2005,"o":21.28,"t":"2026-10-09T15:00:00Z","v":220422,"vw":21.173387},{"c":21.205,"h":21.22,"l":21.135,"n":1835,"o":21.145,"t":"2026-10-09T15:15:00Z","v":207720,"vw":21.174683},{"c":21.48,"h":21.52,"l":21.19,"n":4725,"o":21.205,"t":"2026-10-09T15:30:00Z","v":926813,"vw":21.399635},{"c":21.345,"h":21.48,"l":21.34,"n":2257,"o":21.48,"t":"2026-10-09T15:45:00Z","v":229851,"vw":21.414469},{"c":21.345,"h":21.385,"l":21.2701,"n":1987,"o":21.345,"t":"2026-10-09T16:00:00Z","v":258988,"vw":21.315295},{"c":21.3071,"h":21.39,"l":21.305,"n":1793,"o":21.3451,"t":"2026-10-09T16:15:00Z","v":154839,"vw":21.359838},{"c":21.375,"h":21.38,"l":21.305,"n":1469,"o":21.305,"t":"2026-10-09T16:30:00Z","v":93911,"vw":21.330336},{"c":21.4,"h":21.465,"l":21.375,"n":2247,"o":21.38,"t":"2026-10-09T16:45:00Z","v":200191,"vw":21.427816},{"c":21.325,"h":21.42,"l":21.31,"n":1883,"o":21.395,"t":"2026-10-09T17:00:00Z","v":215978,"vw":21.370449},{"c":21.455,"h":21.455,"l":21.32,"n":2426,"o":21.325,"t":"2026-10-09T17:15:00Z","v":278514,"vw":21.403629},{"c":21.41,"h":21.48,"l":21.365,"n":2636,"o":21.455,"t":"2026-10-09T17:30:00Z","v":285009,"vw":21.417989},{"c":21.485,"h":21.49,"l":21.41,"n":1709,"o":21.4101,"t":"2026-10-09T17:45:00Z","v":123799,"vw":21.459694},{"c":21.505,"h":21.51,"l":21.47,"n":2363,"o":21.48,"t":"2026-10-09T18:00:00Z","v":236349,"vw":21.489818},{"c":21.4446,"h":21.505,"l":21.435,"n":1976,"o":21.5,"t":"2026-10-09T18:15:00Z","v":223531,"vw":21.472676},{"c":21.445,"h":21.465,"l":21.395,"n":2267,"o":21.445,"t":"2026-10-09T18:30:00Z","v":196979,"vw":21.435737},{"c":21.425,"h":21.495,"l":21.42,"n":3204,"o":21.445,"t":"2026-10-09T18:45:00Z","v":381155,"vw":21.459191},{"c":21.385,"h":21.445,"l":21.345,"n":2847,"o":21.425,"t":"2026-10-09T19:00:00Z","v":291250,"vw":21.397255},{"c":21.32,"h":21.385,"l":21.31,"n":3559,"o":21.385,"t":"2026-10-09T19:15:00Z","v":476801,"vw":21.347094},{"c":21.425,"h":21.435,"l":21.315,"n":4521,"o":21.32,"t":"2026-10-09T19:30:00Z","v":595546,"vw":21.381748},{"c":21.4,"h":21.43,"l":21.33,"n":12782,"o":21.425,"t":"2026-10-09T19:45:00Z","v":2368096,"vw":21.375691},{"c":21.4,"h":21.4,"l":21.4,"n":78,"o":21.4,"t":"2026-10-09T20:00:00Z","v":2407918,"vw":21.4},{"c":21.39,"h":21.39,"l":21.39,"n":1,"o":21.39,"t":"2026-10-09T20:15:00Z","v":100,"vw":21.39},{"c":21.33,"h":21.33,"l":21.33,"n":1,"o":21.33,"t":"2026-10-09T20:30:00Z","v":300,"vw":21.33},{"c":21.3017,"h":21.3017,"l":21.3017,"n":1,"o":21.3017,"t":"2026-10-09T20:45:00Z","v":100,"vw":21.3017},{"c":21.3017,"h":21.37,"l":21.3017,"n":5,"o":21.37,"t":"2026-10-09T21:00:00Z","v":299,"vw":21.341542},{"c":21.3,"h":21.3,"l":21.3,"n":2,"o":21.3,"t":"2026-10-09T21:15:00Z","v":200,"vw":21.3},{"c":21.11,"h":21.11,"l":21.11,"n":5,"o":21.11,"t":"2026-10-09T21:30:00Z","v":124,"vw":21.11},{"c":21.01,"h":21.01,"l":21.01,"n":1,"o":21.01,"t":"2026-10-09T22:15:00Z","v":9190,"vw":21.01},{"c":21.35,"h":21.35,"l":21.35,"n":1,"o":21.35,"t":"2026-10-09T23:00:00Z","v":193,"vw":21.35},{"c":21.26,"h":21.26,"l":21.26,"n":1,"o":21.26,"t":"2026-10-09T23:15:00Z","v":200,"vw":21.26},{"c":21.49,"h":21.49,"l":21.36,"n":13,"o":21.36,"t":"2026-10-12T08:00:00Z","v":1438,"vw":21.465714},{"c":21.41,"h":21.41,"l":21.41,"n":2,"o":21.41,"t":"2026-10-12T08:30:00Z","v":103,"vw":21.41},{"c":21.33,"h":21.33,"l":21.33,"n":1,"o":21.33,"t":"2026-10-12T11:15:00Z","v":750,"vw":21.33},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-10-12T11:45:00Z","v":200,"vw":21.3},{"c":21.39,"h":21.39,"l":21.39,"n":2,"o":21.39,"t":"2026-10-12T12:30:00Z","v":110,"vw":21.39},{"c":21.2455,"h":21.2455,"l":21.2455,"n":1,"o":21.2455,"t":"2026-10-12T12:45:00Z","v":499,"vw":21.2455},{"c":21.6,"h":21.6,"l":21.4,"n":30,"o":21.4,"t":"2026-10-12T13:15:00Z","v":8402,"vw":21.500019},{"c":21.615,"h":21.7834,"l":21.44,"n":2682,"o":21.475,"t":"2026-10-12T13:30:00Z","v":505681,"vw":21.633459},{"c":21.335,"h":21.61,"l":21.33,"n":1945,"o":21.61,"t":"2026-10-12T13:45:00Z","v":222677,"vw":21.484847},{"c":21.315,"h":21.36,"l":21.24,"n":2635,"o":21.33,"t":"2026-10-12T14:00:00Z","v":249102,"vw":21.304518},{"c":21.4201,"h":21.43,"l":21.2801,"n":2307,"o":21.319,"t":"2026-10-12T14:15:00Z","v":210669,"vw":21.371108},{"c":21.345,"h":21.55,"l":21.335,"n":2555,"o":21.42,"t":"2026-10-12T14:30:00Z","v":220208,"vw":21.47435},{"c":21.395,"h":21.435,"l":21.345,"n":1542,"o":21.345,"t":"2026-10-12T14:45:00Z","v":123542,"vw":21.389368},{"c":21.485,"h":21.585,"l":21.39,"n":2022,"o":21.39,"t":"2026-10-12T15:00:00Z","v":173342,"vw":21.477727},{"c":21.56,"h":21.57,"l":21.48,"n":1540,"o":21.48,"t":"2026-10-12T15:15:00Z","v":132085,"vw":21.530968},{"c":21.5,"h":21.5964,"l":21.5,"n":1774,"o":21.565,"t":"2026-10-12T15:30:00Z","v":171953,"vw":21.559586},{"c":21.535,"h":21.545,"l":21.48,"n":1562,"o":21.505,"t":"2026-10-12T15:45:00Z","v":143943,"vw":21.505093},{"c":21.49,"h":21.535,"l":21.47,"n":1270,"o":21.535,"t":"2026-10-12T16:00:00Z","v":138761,"vw":21.498637},{"c":21.33,"h":21.485,"l":21.33,"n":2241,"o":21.48,"t":"2026-10-12T16:15:00Z","v":204025,"vw":21.410306},{"c":21.375,"h":21.425,"l":21.32,"n":1560,"o":21.335,"t":"2026-10-12T16:30:00Z","v":141357,"vw":21.361695},{"c":21.3,"h":21.375,"l":21.3,"n":1678,"o":21.375,"t":"2026-10-12T16:45:00Z","v":121960,"vw":21.333537},{"c":21.355,"h":21.375,"l":21.255,"n":1954,"o":21.305,"t":"2026-10-12T17:00:00Z","v":181636,"vw":21.327605},{"c":21.385,"h":21.405,"l":21.36,"n":1551,"o":21.36,"t":"2026-10-12T17:15:00Z","v":101172,"vw":21.386002},{"c":21.42,"h":21.45,"l":21.385,"n":1874,"o":21.385,"t":"2026-10-12T17:30:00Z","v":174636,"vw":21.41301},{"c":21.3851,"h":21.45,"l":21.385,"n":2493,"o":21.425,"t":"2026-10-12T17:45:00Z","v":240013,"vw":21.42133},{"c":21.485,"h":21.485,"l":21.38,"n":4296,"o":21.385,"t":"2026-10-12T18:00:00Z","v":911617,"vw":21.439767},{"c":21.475,"h":21.52,"l":21.415,"n":3192,"o":21.49,"t":"2026-10-12T18:15:00Z","v":370032,"vw":21.48163},{"c":21.445,"h":21.49,"l":21.42,"n":2051,"o":21.475,"t":"2026-10-12T18:30:00Z","v":164996,"vw":21.451626},{"c":21.405,"h":21.485,"l":21.37,"n":2656,"o":21.445,"t":"2026-10-12T18:45:00Z","v":364489,"vw":21.434612},{"c":21.45,"h":21.49,"l":21.375,"n":2793,"o":21.405,"t":"2026-10-12T19:00:00Z","v":275879,"vw":21.443636},{"c":21.425,"h":21.47,"l":21.405,"n":4176,"o":21.45,"t":"2026-10-12T19:15:00Z","v":616241,"vw":21.430836},{"c":21.425,"h":21.5,"l":21.4,"n":3461,"o":21.43,"t":"2026-10-12T19:30:00Z","v":388750,"vw":21.44964},{"c":21.415,"h":21.445,"l":21.34,"n":10484,"o":21.425,"t":"2026-10-12T19:45:00Z","v":1660042,"vw":21.382714},{"c":21.3048,"h":21.44,"l":21.3048,"n":80,"o":21.42,"t":"2026-10-12T20:00:00Z","v":1529532,"vw":21.419604},{"c":21.3639,"h":21.42,"l":21.3217,"n":3,"o":21.42,"t":"2026-10-12T20:15:00Z","v":5506,"vw":21.345758},{"c":21.3536,"h":21.3536,"l":21.3536,"n":1,"o":21.3536,"t":"2026-10-12T20:45:00Z","v":1030,"vw":21.3536},{"c":21.4,"h":21.41,"l":21.35,"n":4,"o":21.35,"t":"2026-10-12T22:15:00Z","v":1278,"vw":21.360041},{"c":21.53,"h":21.53,"l":21.53,"n":1,"o":21.53,"t":"2026-10-13T10:30:00Z","v":100,"vw":21.53},{"c":21.3322,"h":21.44,"l":21.3322,"n":3,"o":21.44,"t":"2026-10-13T11:00:00Z","v":1056,"vw":21.429177},{"c":21.33,"h":21.33,"l":21.33,"n":2,"o":21.33,"t":"2026-10-13T11:15:00Z","v":215,"vw":21.33},{"c":21.49,"h":21.5466,"l":21.42,"n":5,"o":21.42,"t":"2026-10-13T11:30:00Z","v":520,"vw":21.489599},{"c":21.45,"h":21.45,"l":21.45,"n":1,"o":21.45,"t":"2026-10-13T13:00:00Z","v":303,"vw":21.45},{"c":21.72,"h":21.73,"l":21.2005,"n":2020,"o":21.3,"t":"2026-10-13T13:30:00Z","v":272844,"vw":21.539247},{"c":21.86,"h":21.88,"l":21.655,"n":2325,"o":21.71,"t":"2026-10-13T13:45:00Z","v":258972,"vw":21.750634},{"c":21.815,"h":21.87,"l":21.72,"n":2146,"o":21.85,"t":"2026-10-13T14:00:00Z","v":212249,"vw":21.797875},{"c":21.855,"h":21.99,"l":21.81,"n":2604,"o":21.815,"t":"2026-10-13T14:15:00Z","v":297609,"vw":21.931652},{"c":21.8012,"h":21.87,"l":21.785,"n":1967,"o":21.85,"t":"2026-10-13T14:30:00Z","v":169146,"vw":21.825268},{"c":21.895,"h":21.895,"l":21.77,"n":2494,"o":21.805,"t":"2026-10-13T14:45:00Z","v":219029,"vw":21.82278},{"c":21.905,"h":22.01,"l":21.835,"n":3766,"o":21.9,"t":"2026-10-13T15:00:00Z","v":614916,"vw":21.90539},{"c":22.14,"h":22.15,"l":21.87,"n":2797,"o":21.905,"t":"2026-10-13T15:15:00Z","v":338347,"vw":22.0132},{"c":22.075,"h":22.155,"l":22.05,"n":4415,"o":22.135,"t":"2026-10-13T15:30:00Z","v":507440,"vw":22.1112},{"c":22.08,"h":22.1,"l":22.03,"n":2341,"o":22.07,"t":"2026-10-13T15:45:00Z","v":190236,"vw":22.066867},{"c":22.115,"h":22.13,"l":22.06,"n":1917,"o":22.08,"t":"2026-10-13T16:00:00Z","v":143421,"vw":22.095503},{"c":22.145,"h":22.245,"l":22.0923,"n":3399,"o":22.11,"t":"2026-10-13T16:15:00Z","v":345021,"vw":22.179789},{"c":22.1477,"h":22.1886,"l":22.115,"n":2754,"o":22.145,"t":"2026-10-13T16:30:00Z","v":246993,"vw":22.150057},{"c":22.275,"h":22.32,"l":22.135,"n":2958,"o":22.145,"t":"2026-10-13T16:45:00Z","v":281271,"vw":22.234752},{"c":22.25,"h":22.315,"l":22.25,"n":2344,"o":22.27,"t":"2026-10-13T17:00:00Z","v":174258,"vw":22.284814},{"c":22.145,"h":22.25,"l":22.135,"n":3190,"o":22.25,"t":"2026-10-13T17:15:00Z","v":200593,"vw":22.182044},{"c":22.21,"h":22.22,"l":22.11,"n":2879,"o":22.145,"t":"2026-10-13T17:30:00Z","v":157830,"vw":22.158978},{"c":22.17,"h":22.235,"l":22.155,"n":2393,"o":22.215,"t":"2026-10-13T17:45:00Z","v":135599,"vw":22.202105},{"c":22.175,"h":22.225,"l":22.165,"n":2100,"o":22.175,"t":"2026-10-13T18:00:00Z","v":141897,"vw":22.198749},{"c":22.165,"h":22.185,"l":22.135,"n":1786,"o":22.175,"t":"2026-10-13T18:15:00Z","v":153212,"vw":22.162278},{"c":22.135,"h":22.175,"l":22.105,"n":1989,"o":22.165,"t":"2026-10-13T18:30:00Z","v":134137,"vw":22.140048},{"c":22.215,"h":22.23,"l":22.13,"n":2370,"o":22.135,"t":"2026-10-13T18:45:00Z","v":200420,"vw":22.186627},{"c":22.345,"h":22.35,"l":22.215,"n":2952,"o":22.215,"t":"2026-10-13T19:00:00Z","v":300419,"vw":22.288699},{"c":22.3,"h":22.35,"l":22.26,"n":3628,"o":22.3474,"t":"2026-10-13T19:15:00Z","v":403541,"vw":22.307875},{"c":22.35,"h":22.385,"l":22.29,"n":6134,"o":22.305,"t":"2026-10-13T19:30:00Z","v":727009,"vw":22.340442},{"c":22.37,"h":22.37,"l":22.25,"n":13255,"o":22.345,"t":"2026-10-13T19:45:00Z","v":2324807,"vw":22.31066},{"c":22.35,"h":22.37,"l":22.35,"n":87,"o":22.37,"t":"2026-10-13T20:00:00Z","v":2810552,"vw":22.369995},{"c":22.3884,"h":22.3884,"l":22.27,"n":6,"o":22.35,"t":"2026-10-13T20:30:00Z","v":1103,"vw":22.356629},{"c":22.3,"h":22.3,"l":22.3,"n":1,"o":22.3,"t":"2026-10-13T21:00:00Z","v":600,"vw":22.3},{"c":22.27,"h":22.27,"l":22.27,"n":1,"o":22.27,"t":"2026-10-13T21:30:00Z","v":1000,"vw":22.27},{"c":22.28,"h":22.28,"l":22.28,"n":1,"o":22.28,"t":"2026-10-13T21:45:00Z","v":100,"vw":22.28},{"c":22.35,"h":22.35,"l":22.35,"n":2,"o":22.35,"t":"2026-10-13T22:00:00Z","v":10001,"vw":22.35},{"c":22.37,"h":22.37,"l":22.25,"n":19,"o":22.25,"t":"2026-10-13T22:15:00Z","v":6220,"vw":22.282676},{"c":22.37,"h":22.37,"l":22.3232,"n":3,"o":22.3232,"t":"2026-10-13T22:45:00Z","v":816,"vw":22.358529},{"c":22.3,"h":22.37,"l":22.3,"n":12,"o":22.37,"t":"2026-10-13T23:00:00Z","v":1738,"vw":22.335266},{"c":22.22,"h":22.22,"l":22.22,"n":1,"o":22.22,"t":"2026-10-13T23:15:00Z","v":202,"vw":22.22},{"c":22.22,"h":22.22,"l":22.22,"n":1,"o":22.22,"t":"2026-10-13T23:30:00Z","v":200,"vw":22.22},{"c":22.4,"h":22.4,"l":22.26,"n":7,"o":22.26,"t":"2026-10-14T08:00:00Z","v":367,"vw":22.334375},{"c":22.39,"h":22.39,"l":22.39,"n":3,"o":22.39,"t":"2026-10-14T08:45:00Z","v":4464,"vw":22.39},{"c":22.33,"h":22.33,"l":22.23,"n":4,"o":22.23,"t":"2026-10-14T11:15:00Z","v":7120,"vw":22.231533},{"c":22.33,"h":22.33,"l":22.33,"n":1,"o":22.33,"t":"2026-10-14T11:45:00Z","v":1500,"vw":22.33},{"c":22.29,"h":22.35,"l":22.29,"n":3,"o":22.35,"t":"2026-10-14T12:00:00Z","v":1432,"vw":22.336975},{"c":22.03,"h":22.26,"l":22,"n":9,"o":22.26,"t":"2026-10-14T12:30:00Z","v":6634,"vw":22.118857},{"c":22.06,"h":22.07,"l":22.04,"n":21,"o":22.04,"t":"2026-10-14T13:15:00Z","v":2112,"vw":22.055862},{"c":22.31,"h":22.36,"l":21.88,"n":5653,"o":22.23,"t":"2026-10-14T13:30:00Z","v":872315,"vw":22.16735},{"c":22.2,"h":22.365,"l":22.18,"n":5020,"o":22.31,"t":"2026-10-14T13:45:00Z","v":712648,"vw":22.264953},{"c":21.795,"h":22.2,"l":21.74,"n":4416,"o":22.195,"t":"2026-10-14T14:00:00Z","v":494938,"vw":21.924484},{"c":21.76,"h":21.84,"l":21.62,"n":2985,"o":21.795,"t":"2026-10-14T14:15:00Z","v":278966,"vw":21.726952},{"c":21.735,"h":21.8,"l":21.7001,"n":3356,"o":21.755,"t":"2026-10-14T14:30:00Z","v":383431,"vw":21.750445},{"c":21.7888,"h":21.8,"l":21.705,"n":3508,"o":21.735,"t":"2026-10-14T14:45:00Z","v":465128,"vw":21.738922},{"c":21.735,"h":21.795,"l":21.63,"n":2327,"o":21.785,"t":"2026-10-14T15:00:00Z","v":338761,"vw":21.698328},{"c":21.76,"h":21.845,"l":21.72,"n":2159,"o":21.74,"t":"2026-10-14T15:15:00Z","v":268279,"vw":21.766806},{"c":21.78,"h":21.84,"l":21.73,"n":3108,"o":21.76,"t":"2026-10-14T15:30:00Z","v":536483,"vw":21.768973},{"c":21.76,"h":21.845,"l":21.734,"n":2199,"o":21.79,"t":"2026-10-14T15:45:00Z","v":295928,"vw":21.794045},{"c":21.815,"h":21.9,"l":21.73,"n":2697,"o":21.755,"t":"2026-10-14T16:00:00Z","v":316971,"vw":21.812907},{"c":21.87,"h":21.88,"l":21.76,"n":2793,"o":21.82,"t":"2026-10-14T16:15:00Z","v":323616,"vw":21.816925},{"c":21.78,"h":21.87,"l":21.78,"n":2752,"o":21.86,"t":"2026-10-14T16:30:00Z","v":353870,"vw":21.81653},{"c":21.67,"h":21.815,"l":21.65,"n":1842,"o":21.774,"t":"2026-10-14T16:45:00Z","v":144702,"vw":21.740686},{"c":21.625,"h":21.7,"l":21.595,"n":1926,"o":21.67,"t":"2026-10-14T17:00:00Z","v":194534,"vw":21.646686},{"c":21.635,"h":21.69,"l":21.61,"n":1954,"o":21.63,"t":"2026-10-14T17:15:00Z","v":160845,"vw":21.637046},{"c":21.575,"h":21.6699,"l":21.53,"n":1827,"o":21.63,"t":"2026-10-14T17:30:00Z","v":159940,"vw":21.598458},{"c":21.615,"h":21.645,"l":21.56,"n":1410,"o":21.575,"t":"2026-10-14T17:45:00Z","v":117356,"vw":21.603485},{"c":21.735,"h":21.7399,"l":21.595,"n":2136,"o":21.61,"t":"2026-10-14T18:00:00Z","v":188505,"vw":21.647617},{"c":21.685,"h":21.745,"l":21.67,"n":1859,"o":21.735,"t":"2026-10-14T18:15:00Z","v":188058,"vw":21.705787},{"c":21.673,"h":21.695,"l":21.625,"n":2197,"o":21.685,"t":"2026-10-14T18:30:00Z","v":260901,"vw":21.663828},{"c":21.64,"h":21.685,"l":21.615,"n":2155,"o":21.675,"t":"2026-10-14T18:45:00Z","v":247358,"vw":21.655991},{"c":21.7079,"h":21.72,"l":21.59,"n":2644,"o":21.64,"t":"2026-10-14T19:00:00Z","v":306805,"vw":21.647539},{"c":21.735,"h":21.76,"l":21.6614,"n":3423,"o":21.7,"t":"2026-10-14T19:15:00Z","v":462797,"vw":21.705903},{"c":21.74,"h":21.84,"l":21.72,"n":4011,"o":21.74,"t":"2026-10-14T19:30:00Z","v":494535,"vw":21.767},{"c":21.75,"h":21.81,"l":21.7,"n":10602,"o":21.75,"t":"2026-10-14T19:45:00Z","v":1954628,"vw":21.768731},{"c":21.76,"h":21.76,"l":21.71,"n":68,"o":21.76,"t":"2026-10-14T20:00:00Z","v":1723711,"vw":21.759988},{"c":21.6,"h":21.6,"l":21.5084,"n":2,"o":21.5084,"t":"2026-10-14T21:30:00Z","v":975,"vw":21.534236},{"c":21.58,"h":21.58,"l":21.58,"n":4,"o":21.58,"t":"2026-10-14T22:15:00Z","v":500,"vw":21.58},{"c":21.5134,"h":21.5134,"l":21.5071,"n":2,"o":21.5071,"t":"2026-10-14T22:30:00Z","v":1275,"vw":21.508459},{"c":21.52,"h":21.52,"l":21.52,"n":1,"o":21.52,"t":"2026-10-14T22:45:00Z","v":500,"vw":21.52},{"c":21.62,"h":21.62,"l":21.6,"n":5,"o":21.6,"t":"2026-10-14T23:00:00Z","v":772,"vw":21.611437},{"c":21.55,"h":21.55,"l":21.5087,"n":2,"o":21.5087,"t":"2026-10-14T23:15:00Z","v":213,"vw":21.52809},{"c":21.71,"h":21.71,"l":21.57,"n":25,"o":21.65,"t":"2026-10-15T08:00:00Z","v":2342,"vw":21.681607},{"c":21.5409,"h":21.9,"l":21.5409,"n":2,"o":21.9,"t":"2026-10-15T08:30:00Z","v":242,"vw":21.699676},{"c":21.7,"h":21.7,"l":21.7,"n":3,"o":21.7,"t":"2026-10-15T08:45:00Z","v":539,"vw":21.7},{"c":21.71,"h":21.71,"l":21.71,"n":1,"o":21.71,"t":"2026-10-15T09:00:00Z","v":200,"vw":21.71},{"c":21.5317,"h":21.5317,"l":21.5317,"n":1,"o":21.5317,"t":"2026-10-15T10:45:00Z","v":130,"vw":21.5317},{"c":21.6,"h":21.6,"l":21.6,"n":5,"o":21.6,"t":"2026-10-15T11:00:00Z","v":801,"vw":21.6},{"c":21.52,"h":21.52,"l":21.52,"n":1,"o":21.52,"t":"2026-10-15T11:30:00Z","v":2000,"vw":21.52},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-10-15T12:00:00Z","v":110,"vw":21.5},{"c":21.7,"h":21.7,"l":21.7,"n":1,"o":21.7,"t":"2026-10-15T12:15:00Z","v":200,"vw":21.7},{"c":21.7,"h":21.7,"l":21.6,"n":4,"o":21.6,"t":"2026-10-15T12:45:00Z","v":1879,"vw":21.688824},{"c":21.61,"h":21.61,"l":21.54,"n":6,"o":21.54,"t":"2026-10-15T13:00:00Z","v":3347,"vw":21.567576},{"c":21.595,"h":21.595,"l":21.5,"n":4,"o":21.5,"t":"2026-10-15T13:15:00Z","v":401,"vw":21.547382},{"c":21.9,"h":22.11,"l":21.5,"n":2697,"o":21.595,"t":"2026-10-15T13:30:00Z","v":338392,"vw":21.829272},{"c":22.275,"h":22.275,"l":21.9,"n":2281,"o":21.92,"t":"2026-10-15T13:45:00Z","v":225205,"vw":22.133026},{"c":22.33,"h":22.43,"l":22.255,"n":2726,"o":22.28,"t":"2026-10-15T14:00:00Z","v":257978,"vw":22.340131},{"c":22.185,"h":22.36,"l":22.185,"n":2675,"o":22.335,"t":"2026-10-15T14:15:00Z","v":307593,"vw":22.256726},{"c":22.25,"h":22.295,"l":22.165,"n":2512,"o":22.185,"t":"2026-10-15T14:30:00Z","v":240629,"vw":22.232884},{"c":22.255,"h":22.285,"l":22.205,"n":2357,"o":22.245,"t":"2026-10-15T14:45:00Z","v":241203,"vw":22.248139},{"c":22.32,"h":22.38,"l":22.2423,"n":2213,"o":22.26,"t":"2026-10-15T15:00:00Z","v":187636,"vw":22.305807},{"c":22.35,"h":22.365,"l":22.295,"n":1630,"o":22.325,"t":"2026-10-15T15:15:00Z","v":138590,"vw":22.326863},{"c":22.3479,"h":22.445,"l":22.285,"n":2976,"o":22.345,"t":"2026-10-15T15:30:00Z","v":290688,"vw":22.379607},{"c":22.395,"h":22.4,"l":22.3,"n":1767,"o":22.34,"t":"2026-10-15T15:45:00Z","v":169722,"vw":22.339165},{"c":22.335,"h":22.395,"l":22.29,"n":1555,"o":22.395,"t":"2026-10-15T16:00:00Z","v":140659,"vw":22.327034},{"c":22.31,"h":22.345,"l":22.265,"n":1363,"o":22.335,"t":"2026-10-15T16:15:00Z","v":108129,"vw":22.304293},{"c":22.325,"h":22.335,"l":22.295,"n":1135,"o":22.305,"t":"2026-10-15T16:30:00Z","v":96936,"vw":22.312889},{"c":22.34,"h":22.355,"l":22.32,"n":1128,"o":22.325,"t":"2026-10-15T16:45:00Z","v":77625,"vw":22.338767},{"c":22.675,"h":22.675,"l":22.635,"n":305,"o":22.655,"t":"2026-10-15T18:00:00Z","v":22468,"vw":22.650758},{"c":22.705,"h":22.755,"l":22.665,"n":2308,"o":22.675,"t":"2026-10-15T18:15:00Z","v":280986,"vw":22.720993},{"c":22.7501,"h":22.815,"l":22.7,"n":2579,"o":22.7,"t":"2026-10-15T18:30:00Z","v":331038,"vw":22.778318},{"c":22.835,"h":22.84,"l":22.75,"n":2141,"o":22.7523,"t":"2026-10-15T18:45:00Z","v":285123,"vw":22.797026},{"c":22.735,"h":22.845,"l":22.735,"n":2303,"o":22.835,"t":"2026-10-15T19:00:00Z","v":262720,"vw":22.808453},{"c":22.625,"h":22.75,"l":22.57,"n":3682,"o":22.735,"t":"2026-10-15T19:15:00Z","v":612167,"vw":22.672616},{"c":22.725,"h":22.735,"l":22.625,"n":3685,"o":22.625,"t":"2026-10-15T19:30:00Z","v":493956,"vw":22.676393},{"c":22.7,"h":22.765,"l":22.585,"n":12682,"o":22.72,"t":"2026-10-15T19:45:00Z","v":1989870,"vw":22.685526},{"c":22.71,"h":22.71,"l":22.7,"n":88,"o":22.7,"t":"2026-10-15T20:00:00Z","v":2385406,"vw":22.709976},{"c":22.45,"h":22.45,"l":22.45,"n":1,"o":22.45,"t":"2026-10-15T20:30:00Z","v":149,"vw":22.45}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.0472638146167558,"strike":23.854723707664885,"iv":0.8730959001782531,"gamma":0.17190249554367204,"theta":-0.08837593582887701,"vega":0.0020324420677361853,"rho":0.000056944878822031486,"breakevenPct":6.467650433325793},{"delta":0.15,"premium":0.26794506506318017,"strike":27.100638251120937,"iv":3.1461322263647546,"gamma":0.11329705379438129,"theta":-0.44372146236143417,"vega":0.0027124801769765738,"rho":0.00008210539058175688,"breakevenPct":21.90905708767982},{"delta":0.2,"premium":0.475,"strike":27.422020815980403,"iv":4.05449061221526,"gamma":0.060005433437645576,"theta":-0.6726526139850326,"vega":0.00324821158787627,"rho":0.00010723915917756397,"breakevenPct":24.262898957596462},{"delta":0.25,"premium":0.23567702588653916,"strike":23.81462694286295,"iv":1.476928882220733,"gamma":0.29884540122693226,"theta":-0.2753288046463681,"vega":0.0037383697400031413,"rho":0.0001423044890708126,"breakevenPct":7.128302756122462},{"delta":0.3,"premium":0.16635897435897432,"strike":22.903418803418802,"iv":0.7062018803418803,"gamma":0.4045076923076923,"theta":-0.14110444444444442,"vega":0.003973846153846153,"rho":0.000173818863848677,"breakevenPct":2.7607027963375463},{"delta":0.35,"premium":0.2176410256410256,"strike":22.796581196581197,"iv":0.7355181196581196,"gamma":0.40739230769230766,"theta":-0.15471555555555555,"vega":0.004166153846153846,"rho":0.0002027744733928816,"breakevenPct":2.5132392972036675},{"delta":0.4,"premium":0.26892307692307693,"strike":22.68974358974359,"iv":0.7648343589743589,"gamma":0.41027692307692304,"theta":-0.16832666666666668,"vega":0.0043584615384615385,"rho":0.00023173008293708627,"breakevenPct":2.265775798069788},{"delta":0.45,"premium":0.3202051282051282,"strike":22.582905982905984,"iv":0.7941505982905983,"gamma":0.41316153846153847,"theta":-0.18193777777777778,"vega":0.004550769230769231,"rho":0.00026068569248129087,"breakevenPct":2.018312298935909},{"delta":0.5,"premium":0.39051282051282044,"strike":22.464102564102564,"iv":0.8399964102564101,"gamma":0.4055569230769231,"theta":-0.19667128205128204,"vega":0.0046784615384615385,"rho":0.00028915838942472605,"breakevenPct":1.8022956998458124},{"delta":0.55,"premium":0.5267307692307692,"strike":22.303846153846155,"iv":0.9431053846153846,"gamma":0.36161461538461537,"theta":-0.21529307692307692,"vega":0.004582307692307693,"rho":0.0003159581391440673,"breakevenPct":1.6952201473359623},{"delta":0.6,"premium":0.6629487179487177,"strike":22.143589743589743,"iv":1.0462143589743589,"gamma":0.3176723076923077,"theta":-0.23391487179487178,"vega":0.004486153846153846,"rho":0.0003427578888634084,"breakevenPct":1.5881445948261124},{"delta":0.65,"premium":0.8072403258655804,"strike":21.973523421588595,"iv":1.149323014256619,"gamma":0.27439735234215884,"theta":-0.2508700610997963,"vega":0.004368228105906314,"rho":0.00036933056784670706,"breakevenPct":1.4733351779696031},{"delta":0.7,"premium":1.021089613034623,"strike":21.718940936863543,"iv":1.2524289205702646,"gamma":0.2368718940936864,"theta":-0.25346680244399183,"vega":0.004062729124236253,"rho":0.0003939469451041005,"breakevenPct":1.291895545203416},{"delta":0.75,"premium":1.2675,"strike":21.43421052631579,"iv":1.3786394736842105,"gamma":0.1971657894736842,"theta":-0.25788421052631577,"vega":0.0037342105263157895,"rho":0.00041768348019372644,"breakevenPct":1.1212050169968315},{"delta":0.8,"premium":1.8048869930192537,"strike":20.88218208205731,"iv":1.7333132207113315,"gamma":0.1408418194331967,"theta":-0.2856207916822793,"vega":0.003259458623308929,"rho":0.000433377490920671,"breakevenPct":1.055986971387805},{"delta":0.85,"premium":2.8985908963432454,"strike":19.78313593191214,"iv":2.479750074063353,"gamma":0.08672740175037337,"theta":-0.3374958360753483,"vega":0.002697909785999375,"rho":0.00043275384292673283,"breakevenPct":1.0321907717389014},{"delta":0.9,"premium":4.898942658309665,"strike":17.769324235795448,"iv":3.8060327440216994,"gamma":0.04595219196561959,"theta":-0.383654301063784,"vega":0.002030245926130164,"rho":0.00040933812283425544,"breakevenPct":0.9722356084860315}],"put":[{"delta":0.1,"premium":0.28477667527750256,"strike":17.707418715102538,"iv":4.248571885673842,"gamma":0.04719573249657616,"theta":-0.45986587141423313,"vega":0.002034696375595816,"rho":-0.00006769127297979063,"breakevenPct":22.393576660022113},{"delta":0.15,"premium":0.07481818181818183,"strike":21.509090909090908,"iv":0.8063054545454545,"gamma":0.24796363636363636,"theta":-0.10982727272727272,"vega":0.002710909090909091,"rho":-0.00009069017765069265,"breakevenPct":4.52439765134642},{"delta":0.2,"premium":0.06572727272727273,"strike":21.963636363636365,"iv":0.5015781818181817,"gamma":0.48614545454545466,"theta":-0.08119090909090908,"vega":0.0032563636363636367,"rho":-0.00012084022994563342,"breakevenPct":2.4592022676655203},{"delta":0.25,"premium":0.08276061776061777,"strike":22.06831006831007,"iv":0.46154333234333234,"gamma":0.5634411642411642,"theta":-0.07948746658746658,"vega":0.0034912681912681915,"rho":-0.00015170270629171704,"breakevenPct":2.0688220465503337},{"delta":0.3,"premium":0.10206563706563707,"strike":22.142560142560143,"iv":0.44452521532521533,"gamma":0.6267467775467775,"theta":-0.08012601722601723,"vega":0.0036991683991683994,"rho":-0.00018262713255529138,"breakevenPct":1.8240779265278166},{"delta":0.35,"premium":0.12137065637065637,"strike":22.216810216810217,"iv":0.4275070983070983,"gamma":0.6900523908523908,"theta":-0.08076456786456786,"vega":0.003907068607068607,"rho":-0.0002135515588188657,"breakevenPct":1.5793338065052995},{"delta":0.4,"premium":0.14067567567567568,"strike":22.29106029106029,"iv":0.41048898128898126,"gamma":0.7533580041580042,"theta":-0.0814031185031185,"vega":0.004114968814968816,"rho":-0.00024447598508244006,"breakevenPct":1.334589686482782},{"delta":0.45,"premium":0.159980694980695,"strike":22.365310365310364,"iv":0.39347086427086425,"gamma":0.8166636174636175,"theta":-0.08204166914166913,"vega":0.004322869022869023,"rho":-0.00027540041134601435,"breakevenPct":1.0898455664602649},{"delta":0.5,"premium":0.1792857142857143,"strike":22.439560439560438,"iv":0.37645274725274724,"gamma":0.8799692307692308,"theta":-0.08268021978021978,"vega":0.004530769230769231,"rho":-0.0003063248376095887,"breakevenPct":0.8451014464377478},{"delta":0.55,"premium":0.2459621212121217,"strike":22.546969696969697,"iv":0.40635696969697005,"gamma":0.8977898484848482,"theta":-0.09081848484848491,"vega":0.004657727272727273,"rho":-0.00033845327041676413,"breakevenPct":0.6636633596544493},{"delta":0.6,"premium":0.5199520202020202,"strike":22.79949494949495,"iv":0.6416094949494949,"gamma":0.7165524747474747,"theta":-0.1317780808080808,"vega":0.004430454545454546,"rho":-0.0003758508501405594,"breakevenPct":0.7592742570470847},{"delta":0.65,"premium":0.7939419191919193,"strike":23.052020202020202,"iv":0.8768620202020203,"gamma":0.5353151010101009,"theta":-0.17273767676767682,"vega":0.004203181818181818,"rho":-0.00041324842986435474,"breakevenPct":0.8548851544397204},{"delta":0.7,"premium":1.0679318181818178,"strike":23.304545454545455,"iv":1.1121145454545451,"gamma":0.35407772727272746,"theta":-0.21369727272727268,"vega":0.003975909090909092,"rho":-0.00045064600958815,"breakevenPct":0.9504960518323557},{"delta":0.75,"premium":1.3501212553495006,"strike":23.580599144079887,"iv":1.311158059914408,"gamma":0.20604636233951498,"theta":-0.24161184022824536,"vega":0.003703281027104137,"rho":-0.000488273433071259,"breakevenPct":0.9778267762566372},{"delta":0.8,"premium":1.6603922967189733,"strike":23.937232524964337,"iv":1.3861937232524966,"gamma":0.17173823109843075,"theta":-0.22485007132667614,"vega":0.0032753209700427956,"rho":-0.0005266880205796279,"breakevenPct":0.7713130144972626},{"delta":0.85,"premium":3.239909052219084,"strike":25.502350294847886,"iv":2.237013044572048,"gamma":0.09142289269985795,"theta":-0.30613310749687417,"vega":0.002706766878997269,"rho":-0.0005972206107611813,"breakevenPct":0.8354510350610119},{"delta":0.9,"premium":6.939626058242224,"strike":29.20500114404565,"iv":3.6804490357268462,"gamma":0.040903479815590796,"theta":-0.3797411865574941,"vega":0.0020318124810395416,"rho":-0.0007261077702046429,"breakevenPct":0.8223826912987788}]},"raw":{"call":[{"delta":0.1,"premium":0.0472638146167558,"strike":23.854723707664885,"iv":0.8730959001782531,"gamma":0.17190249554367204,"theta":-0.08837593582887701,"vega":0.0020324420677361853,"rho":0.000056944878822031486,"breakevenPct":6.467650433325793},{"delta":0.15,"premium":0.26794506506318017,"strike":27.100638251120937,"iv":3.1461322263647546,"gamma":0.11329705379438129,"theta":-0.44372146236143417,"vega":0.0027124801769765738,"rho":0.00008210539058175688,"breakevenPct":21.90905708767982},{"delta":0.2,"premium":0.475,"strike":27.422020815980403,"iv":4.05449061221526,"gamma":0.060005433437645576,"theta":-0.6726526139850326,"vega":0.00324821158787627,"rho":0.00010723915917756397,"breakevenPct":24.262898957596462},{"delta":0.25,"premium":0.23567702588653916,"strike":23.81462694286295,"iv":1.476928882220733,"gamma":0.29884540122693226,"theta":-0.2753288046463681,"vega":0.0037383697400031413,"rho":0.0001423044890708126,"breakevenPct":7.128302756122462},{"delta":0.3,"premium":0.16635897435897432,"strike":22.903418803418802,"iv":0.7062018803418803,"gamma":0.4045076923076923,"theta":-0.14110444444444442,"vega":0.003973846153846153,"rho":0.000173818863848677,"breakevenPct":2.7607027963375463},{"delta":0.35,"premium":0.2176410256410256,"strike":22.796581196581197,"iv":0.7355181196581196,"gamma":0.40739230769230766,"theta":-0.15471555555555555,"vega":0.004166153846153846,"rho":0.0002027744733928816,"breakevenPct":2.5132392972036675},{"delta":0.4,"premium":0.26892307692307693,"strike":22.68974358974359,"iv":0.7648343589743589,"gamma":0.41027692307692304,"theta":-0.16832666666666668,"vega":0.0043584615384615385,"rho":0.00023173008293708627,"breakevenPct":2.265775798069788},{"delta":0.45,"premium":0.3202051282051282,"strike":22.582905982905984,"iv":0.7941505982905983,"gamma":0.41316153846153847,"theta":-0.18193777777777778,"vega":0.004550769230769231,"rho":0.00026068569248129087,"breakevenPct":2.018312298935909},{"delta":0.5,"premium":0.39051282051282044,"strike":22.464102564102564,"iv":0.8399964102564101,"gamma":0.4055569230769231,"theta":-0.19667128205128204,"vega":0.0046784615384615385,"rho":0.00028915838942472605,"breakevenPct":1.8022956998458124},{"delta":0.55,"premium":0.5267307692307692,"strike":22.303846153846155,"iv":0.9431053846153846,"gamma":0.36161461538461537,"theta":-0.21529307692307692,"vega":0.004582307692307693,"rho":0.0003159581391440673,"breakevenPct":1.6952201473359623},{"delta":0.6,"premium":0.6629487179487177,"strike":22.143589743589743,"iv":1.0462143589743589,"gamma":0.3176723076923077,"theta":-0.23391487179487178,"vega":0.004486153846153846,"rho":0.0003427578888634084,"breakevenPct":1.5881445948261124},{"delta":0.65,"premium":0.8072403258655804,"strike":21.973523421588595,"iv":1.149323014256619,"gamma":0.27439735234215884,"theta":-0.2508700610997963,"vega":0.004368228105906314,"rho":0.00036933056784670706,"breakevenPct":1.4733351779696031},{"delta":0.7,"premium":1.021089613034623,"strike":21.718940936863543,"iv":1.2524289205702646,"gamma":0.2368718940936864,"theta":-0.25346680244399183,"vega":0.004062729124236253,"rho":0.0003939469451041005,"breakevenPct":1.291895545203416},{"delta":0.75,"premium":1.2675,"strike":21.43421052631579,"iv":1.3786394736842105,"gamma":0.1971657894736842,"theta":-0.25788421052631577,"vega":0.0037342105263157895,"rho":0.00041768348019372644,"breakevenPct":1.1212050169968315},{"delta":0.8,"premium":1.8048869930192537,"strike":20.88218208205731,"iv":1.7333132207113315,"gamma":0.1408418194331967,"theta":-0.2856207916822793,"vega":0.003259458623308929,"rho":0.000433377490920671,"breakevenPct":1.055986971387805},{"delta":0.85,"premium":2.8985908963432454,"strike":19.78313593191214,"iv":2.479750074063353,"gamma":0.08672740175037337,"theta":-0.3374958360753483,"vega":0.002697909785999375,"rho":0.00043275384292673283,"breakevenPct":1.0321907717389014},{"delta":0.9,"premium":4.898942658309665,"strike":17.769324235795448,"iv":3.8060327440216994,"gamma":0.04595219196561959,"theta":-0.383654301063784,"vega":0.002030245926130164,"rho":0.00040933812283425544,"breakevenPct":0.9722356084860315}],"put":[{"delta":0.1,"premium":0.28477667527750256,"strike":17.707418715102538,"iv":4.248571885673842,"gamma":0.04719573249657616,"theta":-0.45986587141423313,"vega":0.002034696375595816,"rho":-0.00006769127297979063,"breakevenPct":22.393576660022113},{"delta":0.15,"premium":0.07481818181818183,"strike":21.509090909090908,"iv":0.8063054545454545,"gamma":0.24796363636363636,"theta":-0.10982727272727272,"vega":0.002710909090909091,"rho":-0.00009069017765069265,"breakevenPct":4.52439765134642},{"delta":0.2,"premium":0.06572727272727273,"strike":21.963636363636365,"iv":0.5015781818181817,"gamma":0.48614545454545466,"theta":-0.08119090909090908,"vega":0.0032563636363636367,"rho":-0.00012084022994563342,"breakevenPct":2.4592022676655203},{"delta":0.25,"premium":0.08276061776061777,"strike":22.06831006831007,"iv":0.46154333234333234,"gamma":0.5634411642411642,"theta":-0.07948746658746658,"vega":0.0034912681912681915,"rho":-0.00015170270629171704,"breakevenPct":2.0688220465503337},{"delta":0.3,"premium":0.10206563706563707,"strike":22.142560142560143,"iv":0.44452521532521533,"gamma":0.6267467775467775,"theta":-0.08012601722601723,"vega":0.0036991683991683994,"rho":-0.00018262713255529138,"breakevenPct":1.8240779265278166},{"delta":0.35,"premium":0.12137065637065637,"strike":22.216810216810217,"iv":0.4275070983070983,"gamma":0.6900523908523908,"theta":-0.08076456786456786,"vega":0.003907068607068607,"rho":-0.0002135515588188657,"breakevenPct":1.5793338065052995},{"delta":0.4,"premium":0.14067567567567568,"strike":22.29106029106029,"iv":0.41048898128898126,"gamma":0.7533580041580042,"theta":-0.0814031185031185,"vega":0.004114968814968816,"rho":-0.00024447598508244006,"breakevenPct":1.334589686482782},{"delta":0.45,"premium":0.159980694980695,"strike":22.365310365310364,"iv":0.39347086427086425,"gamma":0.8166636174636175,"theta":-0.08204166914166913,"vega":0.004322869022869023,"rho":-0.00027540041134601435,"breakevenPct":1.0898455664602649},{"delta":0.5,"premium":0.1792857142857143,"strike":22.439560439560438,"iv":0.37645274725274724,"gamma":0.8799692307692308,"theta":-0.08268021978021978,"vega":0.004530769230769231,"rho":-0.0003063248376095887,"breakevenPct":0.8451014464377478},{"delta":0.55,"premium":0.2459621212121217,"strike":22.546969696969697,"iv":0.40635696969697005,"gamma":0.8977898484848482,"theta":-0.09081848484848491,"vega":0.004657727272727273,"rho":-0.00033845327041676413,"breakevenPct":0.6636633596544493},{"delta":0.6,"premium":0.5199520202020202,"strike":22.79949494949495,"iv":0.6416094949494949,"gamma":0.7165524747474747,"theta":-0.1317780808080808,"vega":0.004430454545454546,"rho":-0.0003758508501405594,"breakevenPct":0.7592742570470847},{"delta":0.65,"premium":0.7939419191919193,"strike":23.052020202020202,"iv":0.8768620202020203,"gamma":0.5353151010101009,"theta":-0.17273767676767682,"vega":0.004203181818181818,"rho":-0.00041324842986435474,"breakevenPct":0.8548851544397204},{"delta":0.7,"premium":1.0679318181818178,"strike":23.304545454545455,"iv":1.1121145454545451,"gamma":0.35407772727272746,"theta":-0.21369727272727268,"vega":0.003975909090909092,"rho":-0.00045064600958815,"breakevenPct":0.9504960518323557},{"delta":0.75,"premium":1.3501212553495006,"strike":23.580599144079887,"iv":1.311158059914408,"gamma":0.20604636233951498,"theta":-0.24161184022824536,"vega":0.003703281027104137,"rho":-0.000488273433071259,"breakevenPct":0.9778267762566372},{"delta":0.8,"premium":1.6603922967189733,"strike":23.937232524964337,"iv":1.3861937232524966,"gamma":0.17173823109843075,"theta":-0.22485007132667614,"vega":0.0032753209700427956,"rho":-0.0005266880205796279,"breakevenPct":0.7713130144972626},{"delta":0.85,"premium":3.239909052219084,"strike":25.502350294847886,"iv":2.237013044572048,"gamma":0.09142289269985795,"theta":-0.30613310749687417,"vega":0.002706766878997269,"rho":-0.0005972206107611813,"breakevenPct":0.8354510350610119},{"delta":0.9,"premium":6.939626058242224,"strike":29.20500114404565,"iv":3.6804490357268462,"gamma":0.040903479815590796,"theta":-0.3797411865574941,"vega":0.0020318124810395416,"rho":-0.0007261077702046429,"breakevenPct":0.8223826912987788}]}},"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"}}