{"symbol":"S","url":"https://intraalpha.com/companies/S","capturedAt":"2026-10-21T17:48:49.185Z","state":"ready","quote":{"symbol":"S","last_price":23.051,"prev_close":22,"regular_close":23.06,"change":1.051,"change_pct":4.7773,"regular_change":1.06,"regular_change_pct":4.8182,"extended_change":-0.009,"extended_change_pct":-0.039,"bid":23.05,"ask":23.06,"bid_size":600,"ask_size":1800,"volume":7621656,"vwap":22.82933,"open":22.22,"high":23.24,"low":22.06,"close":23.06,"trade_count":44746,"last_trade_at":"2026-10-21T17:48:44.313079307Z","last_quote_at":"2026-10-21T17:48:48.556251062Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:47.979632747-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"S","fetched_at":"2026-10-21T17:48:48.620181+00:00","name":"SentinelOne Inc","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"SentinelOne, Inc. is a cybersecurity provider in the United States. The company is headquartered in Mountain View, California.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":7657081000,"ebitda":-237791008,"pe_ratio":null,"peg_ratio":null,"book_value":4.186,"dividend_per_share":null,"dividend_yield":null,"eps":-1.01,"revenue_ttm":1098704000,"gross_profit_ttm":797005000,"profit_margin":-0.309,"operating_margin_ttm":-0.227,"return_on_assets_ttm":-0.0756,"return_on_equity_ttm":-0.23,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.206,"analyst_target_price":24.75,"analyst_number":3,"beta":0.707,"fifty_two_week_high":26.5,"fifty_two_week_low":11.81,"fifty_day_ma":22.56,"two_hundred_day_ma":17.24,"shares_outstanding":342184000,"forward_pe":75.19,"price_to_sales":6.97,"price_to_book":5.79,"ev_to_revenue":7.08,"ev_to_ebitda":-10.97},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:48:48.620181+00:00"},"optionObservedAt":"2026-10-21T17:44:20.274Z","bars":[{"c":24.17,"h":24.17,"l":23.9914,"n":23,"o":23.9914,"t":"2026-10-14T08:00:00Z","v":1508,"vw":24.039221},{"c":24.03,"h":24.03,"l":24.02,"n":3,"o":24.02,"t":"2026-10-14T08:20:00Z","v":559,"vw":24.022397},{"c":24.09,"h":24.09,"l":24.09,"n":2,"o":24.09,"t":"2026-10-14T08:45:00Z","v":200,"vw":24.09},{"c":24.09,"h":24.09,"l":24.09,"n":1,"o":24.09,"t":"2026-10-14T08:50:00Z","v":114,"vw":24.09},{"c":24.07,"h":24.07,"l":24.07,"n":6,"o":24.07,"t":"2026-10-14T09:35:00Z","v":403,"vw":24.07},{"c":24.11,"h":24.11,"l":24.11,"n":2,"o":24.11,"t":"2026-10-14T10:10:00Z","v":600,"vw":24.11},{"c":24.1,"h":24.11,"l":24.1,"n":5,"o":24.11,"t":"2026-10-14T10:15:00Z","v":983,"vw":24.102011},{"c":24.05,"h":24.05,"l":24.05,"n":8,"o":24.05,"t":"2026-10-14T10:35:00Z","v":771,"vw":24.05},{"c":24.09,"h":24.09,"l":24.09,"n":1,"o":24.09,"t":"2026-10-14T10:55:00Z","v":450,"vw":24.09},{"c":24.01,"h":24.01,"l":24.01,"n":14,"o":24.01,"t":"2026-10-14T11:05:00Z","v":484,"vw":24.01},{"c":24.14,"h":24.14,"l":24.14,"n":2,"o":24.14,"t":"2026-10-14T11:15:00Z","v":101,"vw":24.14},{"c":23.98,"h":24.01,"l":23.98,"n":6,"o":24.01,"t":"2026-10-14T11:30:00Z","v":335,"vw":23.99},{"c":24.01,"h":24.01,"l":24.01,"n":19,"o":24.01,"t":"2026-10-14T11:35:00Z","v":1700,"vw":24.01},{"c":23.91,"h":24.01,"l":23.89,"n":130,"o":24.01,"t":"2026-10-14T11:40:00Z","v":17182,"vw":23.949262},{"c":23.9,"h":23.9,"l":23.9,"n":1,"o":23.9,"t":"2026-10-14T11:45:00Z","v":300,"vw":23.9},{"c":23.8,"h":23.82,"l":23.8,"n":18,"o":23.82,"t":"2026-10-14T12:00:00Z","v":3939,"vw":23.806428},{"c":23.85,"h":23.85,"l":23.85,"n":4,"o":23.85,"t":"2026-10-14T12:05:00Z","v":10030,"vw":23.85},{"c":23.801,"h":23.88,"l":23.8,"n":8,"o":23.8,"t":"2026-10-14T12:30:00Z","v":1574,"vw":23.808466},{"c":23.7,"h":23.82,"l":23.7,"n":37,"o":23.8,"t":"2026-10-14T12:35:00Z","v":4416,"vw":23.720657},{"c":23.65,"h":23.6542,"l":23.6,"n":12,"o":23.6,"t":"2026-10-14T12:40:00Z","v":1641,"vw":23.643711},{"c":23.6553,"h":24.01,"l":23.59,"n":229,"o":23.65,"t":"2026-10-14T12:45:00Z","v":6269018,"vw":24.008963},{"c":23.66,"h":23.89,"l":23.66,"n":125,"o":23.68,"t":"2026-10-14T12:50:00Z","v":3687,"vw":23.706958},{"c":23.79,"h":23.82,"l":23.66,"n":182,"o":23.75,"t":"2026-10-14T12:55:00Z","v":57219,"vw":23.751455},{"c":23.75,"h":23.75,"l":23.65,"n":107,"o":23.75,"t":"2026-10-14T13:00:00Z","v":35490,"vw":23.700891},{"c":23.63,"h":23.75,"l":23.6,"n":145,"o":23.74,"t":"2026-10-14T13:05:00Z","v":20993,"vw":23.675135},{"c":23.67,"h":23.7,"l":23.6107,"n":166,"o":23.65,"t":"2026-10-14T13:10:00Z","v":137480,"vw":23.658981},{"c":23.64,"h":23.64,"l":23.61,"n":40,"o":23.64,"t":"2026-10-14T13:15:00Z","v":7297,"vw":23.616849},{"c":23.67,"h":23.67,"l":23.63,"n":148,"o":23.63,"t":"2026-10-14T13:20:00Z","v":25290,"vw":23.650909},{"c":23.65,"h":24.01,"l":23.65,"n":240,"o":23.67,"t":"2026-10-14T13:25:00Z","v":408700,"vw":23.964222},{"c":23.58,"h":23.75,"l":23.365,"n":2836,"o":23.65,"t":"2026-10-14T13:30:00Z","v":1080622,"vw":23.603741},{"c":23.61,"h":23.7,"l":23.47,"n":1927,"o":23.58,"t":"2026-10-14T13:35:00Z","v":500170,"vw":23.578422},{"c":23.67,"h":23.681,"l":23.495,"n":4081,"o":23.615,"t":"2026-10-14T13:40:00Z","v":815213,"vw":23.603864},{"c":23.73,"h":23.79,"l":23.69,"n":2578,"o":23.69,"t":"2026-10-14T13:45:00Z","v":648653,"vw":23.747408},{"c":23.73,"h":23.79,"l":23.68,"n":1407,"o":23.72,"t":"2026-10-14T13:50:00Z","v":233538,"vw":23.721442},{"c":23.68,"h":23.74,"l":23.65,"n":1958,"o":23.73,"t":"2026-10-14T13:55:00Z","v":687873,"vw":23.687396},{"c":23.555,"h":23.725,"l":23.55,"n":2307,"o":23.67,"t":"2026-10-14T14:00:00Z","v":335679,"vw":23.656514},{"c":23.54,"h":23.62,"l":23.4501,"n":2533,"o":23.55,"t":"2026-10-14T14:05:00Z","v":296570,"vw":23.53313},{"c":23.555,"h":23.57,"l":23.48,"n":1267,"o":23.53,"t":"2026-10-14T14:10:00Z","v":173961,"vw":23.515833},{"c":23.585,"h":23.63,"l":23.54,"n":1339,"o":23.56,"t":"2026-10-14T14:15:00Z","v":926728,"vw":23.58032},{"c":23.64,"h":23.675,"l":23.545,"n":1340,"o":23.58,"t":"2026-10-14T14:20:00Z","v":405037,"vw":23.623033},{"c":23.565,"h":23.65,"l":23.565,"n":957,"o":23.63,"t":"2026-10-14T14:25:00Z","v":87636,"vw":23.611165},{"c":23.515,"h":23.57,"l":23.495,"n":1096,"o":23.565,"t":"2026-10-14T14:30:00Z","v":662903,"vw":23.535601},{"c":23.46,"h":23.525,"l":23.44,"n":1434,"o":23.515,"t":"2026-10-14T14:35:00Z","v":751436,"vw":23.473334},{"c":23.49,"h":23.495,"l":23.44,"n":1097,"o":23.47,"t":"2026-10-14T14:40:00Z","v":235546,"vw":23.463885},{"c":23.33,"h":23.5,"l":23.33,"n":1260,"o":23.485,"t":"2026-10-14T14:45:00Z","v":112685,"vw":23.424532},{"c":23.39,"h":23.39,"l":23.32,"n":799,"o":23.32,"t":"2026-10-14T14:50:00Z","v":74936,"vw":23.354853},{"c":23.545,"h":23.55,"l":23.4,"n":740,"o":23.4,"t":"2026-10-14T14:55:00Z","v":63879,"vw":23.484826},{"c":23.37,"h":23.54,"l":23.355,"n":1159,"o":23.54,"t":"2026-10-14T15:00:00Z","v":152795,"vw":23.448736},{"c":23.245,"h":23.3938,"l":23.235,"n":1186,"o":23.37,"t":"2026-10-14T15:05:00Z","v":101819,"vw":23.318967},{"c":23.115,"h":23.245,"l":23.1,"n":1319,"o":23.24,"t":"2026-10-14T15:10:00Z","v":174690,"vw":23.152834},{"c":23.2,"h":23.25,"l":23.095,"n":1117,"o":23.115,"t":"2026-10-14T15:15:00Z","v":139760,"vw":23.186497},{"c":23.15,"h":23.2,"l":23.135,"n":1281,"o":23.2,"t":"2026-10-14T15:20:00Z","v":688133,"vw":23.17894},{"c":23.205,"h":23.205,"l":23.13,"n":1200,"o":23.15,"t":"2026-10-14T15:25:00Z","v":300646,"vw":23.154378},{"c":23.195,"h":23.22,"l":23.16,"n":1098,"o":23.2,"t":"2026-10-14T15:30:00Z","v":212819,"vw":23.192545},{"c":23.195,"h":23.245,"l":23.155,"n":2260,"o":23.195,"t":"2026-10-14T15:35:00Z","v":294943,"vw":23.186829},{"c":23.16,"h":23.29,"l":23.155,"n":1454,"o":23.2,"t":"2026-10-14T15:40:00Z","v":173070,"vw":23.21365},{"c":23.08,"h":23.195,"l":23.06,"n":1320,"o":23.1622,"t":"2026-10-14T15:45:00Z","v":152849,"vw":23.131991},{"c":23.065,"h":23.095,"l":23,"n":1283,"o":23.075,"t":"2026-10-14T15:50:00Z","v":172656,"vw":23.040808},{"c":23.075,"h":23.09,"l":23.03,"n":983,"o":23.065,"t":"2026-10-14T15:55:00Z","v":118913,"vw":23.055287},{"c":23.05,"h":23.075,"l":22.99,"n":1312,"o":23.075,"t":"2026-10-14T16:00:00Z","v":137623,"vw":23.038636},{"c":23.085,"h":23.085,"l":23.045,"n":899,"o":23.05,"t":"2026-10-14T16:05:00Z","v":386718,"vw":23.06179},{"c":23.055,"h":23.1,"l":23.01,"n":986,"o":23.08,"t":"2026-10-14T16:10:00Z","v":138881,"vw":23.040184},{"c":23.025,"h":23.06,"l":22.99,"n":1104,"o":23.06,"t":"2026-10-14T16:15:00Z","v":104912,"vw":23.027841},{"c":23.025,"h":23.04,"l":23,"n":719,"o":23.025,"t":"2026-10-14T16:20:00Z","v":74560,"vw":23.023283},{"c":22.96,"h":23.035,"l":22.935,"n":917,"o":23.02,"t":"2026-10-14T16:25:00Z","v":113176,"vw":22.973327},{"c":22.995,"h":23.015,"l":22.945,"n":875,"o":22.96,"t":"2026-10-14T16:30:00Z","v":122992,"vw":22.976352},{"c":22.965,"h":23.015,"l":22.955,"n":776,"o":22.995,"t":"2026-10-14T16:35:00Z","v":85462,"vw":22.986819},{"c":23.06,"h":23.06,"l":22.95,"n":856,"o":22.96,"t":"2026-10-14T16:40:00Z","v":79473,"vw":23.015769},{"c":23.075,"h":23.095,"l":23.05,"n":868,"o":23.06,"t":"2026-10-14T16:45:00Z","v":69528,"vw":23.07394},{"c":23.03,"h":23.085,"l":23.025,"n":928,"o":23.07,"t":"2026-10-14T16:50:00Z","v":99099,"vw":23.049897},{"c":23.04,"h":23.05,"l":23.01,"n":766,"o":23.025,"t":"2026-10-14T16:55:00Z","v":171038,"vw":23.025471},{"c":23.085,"h":23.11,"l":23.045,"n":676,"o":23.05,"t":"2026-10-14T17:00:00Z","v":204581,"vw":23.081072},{"c":23.065,"h":23.095,"l":23.045,"n":686,"o":23.085,"t":"2026-10-14T17:05:00Z","v":61264,"vw":23.058415},{"c":23.035,"h":23.07,"l":23,"n":758,"o":23.065,"t":"2026-10-14T17:10:00Z","v":111245,"vw":23.027993},{"c":22.985,"h":23.035,"l":22.985,"n":787,"o":23.035,"t":"2026-10-14T17:15:00Z","v":74588,"vw":22.999133},{"c":23.01,"h":23.01,"l":22.95,"n":636,"o":22.985,"t":"2026-10-14T17:20:00Z","v":55761,"vw":22.972678},{"c":22.955,"h":23.09,"l":22.955,"n":1358,"o":23.01,"t":"2026-10-14T17:25:00Z","v":331676,"vw":23.028176},{"c":22.9646,"h":22.985,"l":22.96,"n":678,"o":22.96,"t":"2026-10-14T17:30:00Z","v":59297,"vw":22.970704},{"c":22.92,"h":22.96,"l":22.92,"n":951,"o":22.96,"t":"2026-10-14T17:35:00Z","v":108946,"vw":22.943113},{"c":22.93,"h":22.95,"l":22.9,"n":735,"o":22.925,"t":"2026-10-14T17:40:00Z","v":54505,"vw":22.926152},{"c":22.955,"h":22.96,"l":22.915,"n":699,"o":22.93,"t":"2026-10-14T17:45:00Z","v":89519,"vw":22.928798},{"c":22.97,"h":22.97,"l":22.925,"n":676,"o":22.955,"t":"2026-10-14T17:50:00Z","v":48383,"vw":22.943895},{"c":22.965,"h":22.97,"l":22.925,"n":668,"o":22.965,"t":"2026-10-14T17:55:00Z","v":60378,"vw":22.950047},{"c":22.995,"h":23.02,"l":22.935,"n":702,"o":22.965,"t":"2026-10-14T18:00:00Z","v":60420,"vw":22.972082},{"c":22.93,"h":23,"l":22.92,"n":699,"o":23,"t":"2026-10-14T18:05:00Z","v":60698,"vw":22.972701},{"c":23.035,"h":23.035,"l":22.88,"n":1883,"o":22.92,"t":"2026-10-14T18:10:00Z","v":342409,"vw":22.971631},{"c":23.015,"h":23.105,"l":22.995,"n":1716,"o":23.0377,"t":"2026-10-14T18:15:00Z","v":297944,"vw":23.055503},{"c":22.935,"h":23.02,"l":22.925,"n":951,"o":23.015,"t":"2026-10-14T18:20:00Z","v":176890,"vw":22.983378},{"c":22.925,"h":22.93,"l":22.895,"n":781,"o":22.93,"t":"2026-10-14T18:25:00Z","v":72991,"vw":22.910497},{"c":22.88,"h":22.925,"l":22.88,"n":664,"o":22.925,"t":"2026-10-14T18:30:00Z","v":54420,"vw":22.905818},{"c":22.91,"h":22.915,"l":22.875,"n":883,"o":22.88,"t":"2026-10-14T18:35:00Z","v":248852,"vw":22.899031},{"c":22.895,"h":22.91,"l":22.875,"n":729,"o":22.9,"t":"2026-10-14T18:40:00Z","v":60861,"vw":22.891357},{"c":22.955,"h":22.955,"l":22.895,"n":814,"o":22.895,"t":"2026-10-14T18:45:00Z","v":70223,"vw":22.933295},{"c":22.945,"h":22.965,"l":22.92,"n":719,"o":22.955,"t":"2026-10-14T18:50:00Z","v":59716,"vw":22.944162},{"c":22.905,"h":22.96,"l":22.9,"n":797,"o":22.945,"t":"2026-10-14T18:55:00Z","v":74045,"vw":22.92417},{"c":23.015,"h":23.025,"l":22.875,"n":1239,"o":22.905,"t":"2026-10-14T19:00:00Z","v":297181,"vw":22.949566},{"c":22.945,"h":23.015,"l":22.9,"n":1119,"o":23.015,"t":"2026-10-14T19:05:00Z","v":190518,"vw":22.943186},{"c":22.925,"h":22.97,"l":22.915,"n":778,"o":22.945,"t":"2026-10-14T19:10:00Z","v":76854,"vw":22.939308},{"c":22.965,"h":22.965,"l":22.915,"n":880,"o":22.925,"t":"2026-10-14T19:15:00Z","v":78561,"vw":22.928411},{"c":22.955,"h":23.01,"l":22.955,"n":1046,"o":22.97,"t":"2026-10-14T19:20:00Z","v":107727,"vw":22.989206},{"c":22.995,"h":22.9999,"l":22.93,"n":1289,"o":22.955,"t":"2026-10-14T19:25:00Z","v":359560,"vw":22.961655},{"c":22.965,"h":23.025,"l":22.94,"n":1438,"o":22.99,"t":"2026-10-14T19:30:00Z","v":342497,"vw":22.976942},{"c":22.955,"h":22.975,"l":22.925,"n":1319,"o":22.965,"t":"2026-10-14T19:35:00Z","v":135910,"vw":22.950501},{"c":22.9101,"h":22.96,"l":22.91,"n":1694,"o":22.955,"t":"2026-10-14T19:40:00Z","v":320011,"vw":22.935706},{"c":22.895,"h":22.935,"l":22.875,"n":2456,"o":22.91,"t":"2026-10-14T19:45:00Z","v":438265,"vw":22.908093},{"c":22.845,"h":22.935,"l":22.845,"n":3364,"o":22.89,"t":"2026-10-14T19:50:00Z","v":495601,"vw":22.900538},{"c":22.82,"h":22.9,"l":22.795,"n":8963,"o":22.84,"t":"2026-10-14T19:55:00Z","v":3842860,"vw":22.852337},{"c":22.8,"h":23.0416,"l":22.8,"n":92,"o":22.82,"t":"2026-10-14T20:00:00Z","v":1598434,"vw":22.82005},{"c":22.85,"h":22.85,"l":22.85,"n":2,"o":22.85,"t":"2026-10-14T20:05:00Z","v":102,"vw":22.85},{"c":22.86,"h":22.86,"l":22.86,"n":1,"o":22.86,"t":"2026-10-14T20:20:00Z","v":100,"vw":22.86},{"c":22.85,"h":22.85,"l":22.85,"n":1,"o":22.85,"t":"2026-10-14T20:25:00Z","v":150,"vw":22.85},{"c":22.852,"h":22.86,"l":22.852,"n":12,"o":22.86,"t":"2026-10-14T20:35:00Z","v":1806,"vw":22.856},{"c":22.83,"h":22.86,"l":22.83,"n":9,"o":22.86,"t":"2026-10-14T20:40:00Z","v":1435,"vw":22.848999},{"c":22.82,"h":22.86,"l":22.82,"n":3,"o":22.86,"t":"2026-10-14T20:45:00Z","v":31932,"vw":22.821251},{"c":22.83,"h":22.83,"l":22.82,"n":7,"o":22.8262,"t":"2026-10-14T20:55:00Z","v":375,"vw":22.825505},{"c":22.83,"h":22.83,"l":22.83,"n":2,"o":22.83,"t":"2026-10-14T21:20:00Z","v":129,"vw":22.83},{"c":22.8215,"h":22.83,"l":22.8215,"n":19,"o":22.83,"t":"2026-10-14T21:30:00Z","v":1152,"vw":22.828256},{"c":22.8593,"h":22.8593,"l":22.8593,"n":1,"o":22.8593,"t":"2026-10-14T21:40:00Z","v":200,"vw":22.8593},{"c":22.84,"h":22.84,"l":22.84,"n":2,"o":22.84,"t":"2026-10-14T21:45:00Z","v":101,"vw":22.84},{"c":22.84,"h":22.84,"l":22.84,"n":2,"o":22.84,"t":"2026-10-14T21:50:00Z","v":109,"vw":22.84},{"c":22.82,"h":22.82,"l":22.82,"n":3,"o":22.82,"t":"2026-10-14T22:05:00Z","v":205,"vw":22.82},{"c":22.82,"h":22.82,"l":22.82,"n":1,"o":22.82,"t":"2026-10-14T22:15:00Z","v":100,"vw":22.82},{"c":22.82,"h":22.82,"l":22.82,"n":8,"o":22.82,"t":"2026-10-14T22:20:00Z","v":461,"vw":22.82},{"c":22.79,"h":22.79,"l":22.79,"n":1,"o":22.79,"t":"2026-10-14T22:25:00Z","v":200,"vw":22.79},{"c":22.68,"h":22.68,"l":22.68,"n":16,"o":22.68,"t":"2026-10-14T22:30:00Z","v":307,"vw":22.68},{"c":22.66,"h":22.67,"l":22.66,"n":2,"o":22.67,"t":"2026-10-14T22:35:00Z","v":400,"vw":22.666},{"c":22.74,"h":22.74,"l":22.74,"n":1,"o":22.74,"t":"2026-10-14T22:45:00Z","v":100,"vw":22.74},{"c":22.66,"h":22.66,"l":22.66,"n":2,"o":22.66,"t":"2026-10-14T22:50:00Z","v":150,"vw":22.66},{"c":22.75,"h":22.75,"l":22.75,"n":3,"o":22.75,"t":"2026-10-14T22:55:00Z","v":156,"vw":22.75},{"c":22.68,"h":22.68,"l":22.51,"n":55,"o":22.68,"t":"2026-10-14T23:00:00Z","v":2134,"vw":22.611728},{"c":22.57,"h":22.63,"l":22.57,"n":87,"o":22.63,"t":"2026-10-14T23:05:00Z","v":1065,"vw":22.606667},{"c":22.586,"h":22.586,"l":22.586,"n":10,"o":22.586,"t":"2026-10-14T23:10:00Z","v":2102,"vw":22.586},{"c":22.6,"h":22.6,"l":22.6,"n":5,"o":22.6,"t":"2026-10-14T23:35:00Z","v":741,"vw":22.6},{"c":22.6341,"h":22.6341,"l":22.6341,"n":2,"o":22.6341,"t":"2026-10-14T23:40:00Z","v":154,"vw":22.6341},{"c":22.6,"h":22.6,"l":22.6,"n":1,"o":22.6,"t":"2026-10-14T23:45:00Z","v":192,"vw":22.6},{"c":22.5,"h":22.7,"l":22.5,"n":43,"o":22.62,"t":"2026-10-15T08:00:00Z","v":3296,"vw":22.592914},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-10-15T08:10:00Z","v":133,"vw":22.5},{"c":22.52,"h":22.53,"l":22.52,"n":2,"o":22.53,"t":"2026-10-15T08:35:00Z","v":666,"vw":22.527508},{"c":22.52,"h":22.53,"l":22.52,"n":2,"o":22.53,"t":"2026-10-15T08:40:00Z","v":666,"vw":22.526652},{"c":22.49,"h":22.53,"l":22.49,"n":15,"o":22.53,"t":"2026-10-15T08:45:00Z","v":1707,"vw":22.518806},{"c":22.5,"h":22.61,"l":22.5,"n":3,"o":22.6,"t":"2026-10-15T09:45:00Z","v":1180,"vw":22.517797},{"c":22.41,"h":22.42,"l":22.41,"n":5,"o":22.42,"t":"2026-10-15T10:20:00Z","v":1500,"vw":22.415029},{"c":22.41,"h":22.5,"l":22.41,"n":4,"o":22.5,"t":"2026-10-15T10:30:00Z","v":974,"vw":22.439702},{"c":22.35,"h":22.35,"l":22.35,"n":1,"o":22.35,"t":"2026-10-15T10:55:00Z","v":100,"vw":22.35},{"c":22.4,"h":22.4,"l":22.4,"n":104,"o":22.4,"t":"2026-10-15T11:00:00Z","v":440,"vw":22.4},{"c":22.405,"h":22.405,"l":22.35,"n":12,"o":22.3695,"t":"2026-10-15T11:05:00Z","v":591,"vw":22.362912},{"c":22.6331,"h":22.6331,"l":22.6331,"n":4,"o":22.6331,"t":"2026-10-15T11:10:00Z","v":200,"vw":22.6331},{"c":22.4472,"h":22.4472,"l":22.4472,"n":2,"o":22.4472,"t":"2026-10-15T11:15:00Z","v":319,"vw":22.4472},{"c":22.44,"h":22.44,"l":22.44,"n":2,"o":22.44,"t":"2026-10-15T11:30:00Z","v":445,"vw":22.44},{"c":22.37,"h":22.38,"l":22.37,"n":4,"o":22.38,"t":"2026-10-15T11:45:00Z","v":1015,"vw":22.377178},{"c":22.3117,"h":22.3117,"l":22.28,"n":2,"o":22.28,"t":"2026-10-15T12:05:00Z","v":500,"vw":22.30536},{"c":22.3,"h":22.35,"l":22.3,"n":7,"o":22.35,"t":"2026-10-15T12:10:00Z","v":700,"vw":22.322727},{"c":22.38,"h":22.4,"l":22.38,"n":17,"o":22.38,"t":"2026-10-15T12:20:00Z","v":5841,"vw":22.381084},{"c":22.37,"h":22.39,"l":22.33,"n":10,"o":22.36,"t":"2026-10-15T12:25:00Z","v":2123,"vw":22.381378},{"c":22.28,"h":22.29,"l":22.28,"n":9,"o":22.29,"t":"2026-10-15T12:30:00Z","v":1970,"vw":22.281312},{"c":22.29,"h":22.29,"l":22.29,"n":3,"o":22.29,"t":"2026-10-15T12:35:00Z","v":575,"vw":22.29},{"c":22.25,"h":22.28,"l":22.25,"n":8,"o":22.28,"t":"2026-10-15T12:50:00Z","v":752,"vw":22.258155},{"c":22.3,"h":22.3,"l":22.3,"n":10,"o":22.3,"t":"2026-10-15T12:55:00Z","v":266,"vw":22.3},{"c":22.3,"h":22.34,"l":22.3,"n":2,"o":22.34,"t":"2026-10-15T13:00:00Z","v":560,"vw":22.307143},{"c":22.29,"h":22.3,"l":22.0862,"n":5,"o":22.3,"t":"2026-10-15T13:10:00Z","v":750,"vw":22.206943},{"c":22.36,"h":22.36,"l":22.3,"n":10,"o":22.3,"t":"2026-10-15T13:15:00Z","v":1286,"vw":22.308333},{"c":22.35,"h":22.37,"l":22.35,"n":60,"o":22.36,"t":"2026-10-15T13:20:00Z","v":4024,"vw":22.36142},{"c":22.565,"h":22.661,"l":22.17,"n":2021,"o":22.35,"t":"2026-10-15T13:30:00Z","v":351918,"vw":22.377432},{"c":22.675,"h":22.72,"l":22.44,"n":1351,"o":22.56,"t":"2026-10-15T13:35:00Z","v":174747,"vw":22.557143},{"c":22.645,"h":22.71,"l":22.57,"n":996,"o":22.65,"t":"2026-10-15T13:40:00Z","v":96694,"vw":22.63053},{"c":22.655,"h":22.73,"l":22.59,"n":1082,"o":22.64,"t":"2026-10-15T13:45:00Z","v":108194,"vw":22.66538},{"c":22.531,"h":22.72,"l":22.5,"n":1829,"o":22.655,"t":"2026-10-15T13:50:00Z","v":183538,"vw":22.606353},{"c":22.61,"h":22.61,"l":22.425,"n":1629,"o":22.52,"t":"2026-10-15T13:55:00Z","v":229600,"vw":22.516679},{"c":22.635,"h":22.75,"l":22.54,"n":1807,"o":22.6,"t":"2026-10-15T14:00:00Z","v":165777,"vw":22.660751},{"c":22.84,"h":22.85,"l":22.595,"n":1370,"o":22.62,"t":"2026-10-15T14:05:00Z","v":145488,"vw":22.713528},{"c":22.82,"h":22.9172,"l":22.81283,"n":1462,"o":22.87,"t":"2026-10-15T14:10:00Z","v":144024,"vw":22.870401},{"c":22.705,"h":22.845,"l":22.645,"n":1275,"o":22.815,"t":"2026-10-15T14:15:00Z","v":141389,"vw":22.713716},{"c":22.63,"h":22.735,"l":22.62,"n":1146,"o":22.7,"t":"2026-10-15T14:20:00Z","v":122039,"vw":22.665914},{"c":22.685,"h":22.735,"l":22.62,"n":1395,"o":22.635,"t":"2026-10-15T14:25:00Z","v":147481,"vw":22.668145},{"c":22.65,"h":22.695,"l":22.62,"n":1457,"o":22.685,"t":"2026-10-15T14:30:00Z","v":109941,"vw":22.64949},{"c":22.66,"h":22.675,"l":22.565,"n":893,"o":22.655,"t":"2026-10-15T14:35:00Z","v":79271,"vw":22.633761},{"c":22.72,"h":22.75,"l":22.645,"n":870,"o":22.665,"t":"2026-10-15T14:40:00Z","v":77977,"vw":22.700457},{"c":22.715,"h":22.72,"l":22.635,"n":1170,"o":22.715,"t":"2026-10-15T14:45:00Z","v":122592,"vw":22.676735},{"c":22.755,"h":22.775,"l":22.66,"n":2239,"o":22.715,"t":"2026-10-15T14:50:00Z","v":423154,"vw":22.710424},{"c":22.84,"h":22.865,"l":22.73,"n":1394,"o":22.75,"t":"2026-10-15T14:55:00Z","v":141848,"vw":22.791316},{"c":22.87,"h":22.87,"l":22.785,"n":994,"o":22.84,"t":"2026-10-15T15:00:00Z","v":153065,"vw":22.810231},{"c":22.845,"h":22.89,"l":22.805,"n":1174,"o":22.86,"t":"2026-10-15T15:05:00Z","v":119418,"vw":22.845316},{"c":22.94,"h":22.94,"l":22.815,"n":976,"o":22.85,"t":"2026-10-15T15:10:00Z","v":107814,"vw":22.883521},{"c":22.865,"h":22.96,"l":22.845,"n":1558,"o":22.94,"t":"2026-10-15T15:15:00Z","v":236886,"vw":22.921001},{"c":22.86,"h":22.896872,"l":22.825,"n":1670,"o":22.865,"t":"2026-10-15T15:20:00Z","v":205733,"vw":22.84625},{"c":22.8114,"h":22.89,"l":22.8114,"n":836,"o":22.86,"t":"2026-10-15T15:25:00Z","v":73786,"vw":22.859173},{"c":22.835,"h":22.84,"l":22.795,"n":840,"o":22.815,"t":"2026-10-15T15:30:00Z","v":67429,"vw":22.81309},{"c":22.83,"h":22.87,"l":22.825,"n":886,"o":22.835,"t":"2026-10-15T15:35:00Z","v":78834,"vw":22.847621},{"c":22.775,"h":22.83,"l":22.77,"n":600,"o":22.825,"t":"2026-10-15T15:40:00Z","v":46176,"vw":22.805698},{"c":22.81,"h":22.815,"l":22.745,"n":686,"o":22.77,"t":"2026-10-15T15:45:00Z","v":57418,"vw":22.774167},{"c":22.845,"h":22.86,"l":22.805,"n":636,"o":22.81,"t":"2026-10-15T15:50:00Z","v":58912,"vw":22.836401},{"c":22.885,"h":22.885,"l":22.795,"n":971,"o":22.84,"t":"2026-10-15T15:55:00Z","v":185113,"vw":22.833435},{"c":22.865,"h":22.935,"l":22.865,"n":574,"o":22.89,"t":"2026-10-15T16:00:00Z","v":102205,"vw":22.901616},{"c":22.88,"h":22.905,"l":22.855,"n":781,"o":22.862,"t":"2026-10-15T16:05:00Z","v":436495,"vw":22.879399},{"c":22.925,"h":22.935,"l":22.875,"n":491,"o":22.88,"t":"2026-10-15T16:10:00Z","v":111435,"vw":22.907419},{"c":22.94,"h":22.95,"l":22.9,"n":1108,"o":22.92,"t":"2026-10-15T16:15:00Z","v":169431,"vw":22.928853},{"c":22.92,"h":22.95,"l":22.9,"n":663,"o":22.94,"t":"2026-10-15T16:20:00Z","v":126388,"vw":22.929775},{"c":22.88,"h":22.93,"l":22.85,"n":806,"o":22.925,"t":"2026-10-15T16:25:00Z","v":93937,"vw":22.888765},{"c":22.915,"h":22.925,"l":22.875,"n":621,"o":22.89,"t":"2026-10-15T16:30:00Z","v":90267,"vw":22.903415},{"c":23.0202,"h":23.045,"l":22.91,"n":899,"o":22.915,"t":"2026-10-15T16:35:00Z","v":92269,"vw":22.978881},{"c":23.03,"h":23.035,"l":22.985,"n":777,"o":23.025,"t":"2026-10-15T16:40:00Z","v":59463,"vw":23.01399},{"c":23.0894,"h":23.095,"l":23.02,"n":755,"o":23.03,"t":"2026-10-15T16:45:00Z","v":65801,"vw":23.051048},{"c":23.07,"h":23.09,"l":23.06,"n":736,"o":23.09,"t":"2026-10-15T16:50:00Z","v":64757,"vw":23.072533},{"c":23.125,"h":23.13,"l":23.06,"n":920,"o":23.075,"t":"2026-10-15T16:55:00Z","v":71668,"vw":23.091156},{"c":23.085,"h":23.135,"l":23.07,"n":730,"o":23.13,"t":"2026-10-15T17:00:00Z","v":79010,"vw":23.110264},{"c":23.08,"h":23.1051,"l":23.08,"n":604,"o":23.085,"t":"2026-10-15T17:05:00Z","v":52594,"vw":23.091209},{"c":22.895,"h":23.115,"l":22.825,"n":1881,"o":23.085,"t":"2026-10-15T17:10:00Z","v":197603,"vw":22.949297},{"c":22.93,"h":22.935,"l":22.87,"n":700,"o":22.9,"t":"2026-10-15T17:15:00Z","v":52860,"vw":22.900241},{"c":22.925,"h":22.93,"l":22.8702,"n":595,"o":22.92,"t":"2026-10-15T17:20:00Z","v":44442,"vw":22.905828},{"c":22.945,"h":22.95,"l":22.905,"n":629,"o":22.925,"t":"2026-10-15T17:25:00Z","v":54977,"vw":22.922025},{"c":22.955,"h":22.96,"l":22.915,"n":583,"o":22.94,"t":"2026-10-15T17:30:00Z","v":48112,"vw":22.9379},{"c":22.935,"h":22.97,"l":22.93,"n":624,"o":22.955,"t":"2026-10-15T17:35:00Z","v":54623,"vw":22.948022},{"c":22.885,"h":22.935,"l":22.865,"n":754,"o":22.935,"t":"2026-10-15T17:40:00Z","v":57884,"vw":22.895999},{"c":22.945,"h":22.95,"l":22.875,"n":819,"o":22.885,"t":"2026-10-15T17:45:00Z","v":75433,"vw":22.911443},{"c":22.89,"h":22.95,"l":22.89,"n":699,"o":22.945,"t":"2026-10-15T17:50:00Z","v":56098,"vw":22.929605},{"c":22.935,"h":22.95,"l":22.895,"n":754,"o":22.895,"t":"2026-10-15T17:55:00Z","v":947750,"vw":22.920755},{"c":22.915,"h":22.965,"l":22.91,"n":832,"o":22.935,"t":"2026-10-15T18:00:00Z","v":67740,"vw":22.937739},{"c":22.925,"h":22.94,"l":22.9,"n":838,"o":22.915,"t":"2026-10-15T18:05:00Z","v":76721,"vw":22.918267},{"c":22.91,"h":22.9351,"l":22.89,"n":679,"o":22.925,"t":"2026-10-15T18:10:00Z","v":49480,"vw":22.913696},{"c":22.88,"h":22.915,"l":22.85,"n":694,"o":22.905,"t":"2026-10-15T18:15:00Z","v":46984,"vw":22.880181},{"c":22.885,"h":22.89,"l":22.85,"n":519,"o":22.88,"t":"2026-10-15T18:20:00Z","v":33756,"vw":22.870857},{"c":22.855,"h":22.885,"l":22.825,"n":759,"o":22.88,"t":"2026-10-15T18:25:00Z","v":61095,"vw":22.855678},{"c":22.855,"h":22.885,"l":22.845,"n":635,"o":22.85,"t":"2026-10-15T18:30:00Z","v":125812,"vw":22.862425},{"c":22.81,"h":22.87,"l":22.8,"n":663,"o":22.86,"t":"2026-10-15T18:35:00Z","v":285194,"vw":22.842116},{"c":22.785,"h":22.82,"l":22.765,"n":1291,"o":22.81,"t":"2026-10-15T18:40:00Z","v":125841,"vw":22.788812},{"c":22.855,"h":22.855,"l":22.78,"n":778,"o":22.785,"t":"2026-10-15T18:45:00Z","v":210537,"vw":22.818688},{"c":22.8,"h":22.86,"l":22.78,"n":713,"o":22.85,"t":"2026-10-15T18:50:00Z","v":523305,"vw":22.817124},{"c":22.825,"h":22.83,"l":22.785,"n":775,"o":22.805,"t":"2026-10-15T18:55:00Z","v":154155,"vw":22.808891},{"c":22.87,"h":22.88,"l":22.8,"n":812,"o":22.82,"t":"2026-10-15T19:00:00Z","v":137950,"vw":22.843596},{"c":22.885,"h":22.885,"l":22.83,"n":784,"o":22.87,"t":"2026-10-15T19:05:00Z","v":222043,"vw":22.860978},{"c":22.905,"h":22.915,"l":22.88,"n":820,"o":22.89,"t":"2026-10-15T19:10:00Z","v":83966,"vw":22.901443},{"c":23.05,"h":23.08,"l":22.895,"n":1048,"o":22.905,"t":"2026-10-15T19:15:00Z","v":176624,"vw":22.968592},{"c":23.0999,"h":23.0999,"l":23.04,"n":818,"o":23.05,"t":"2026-10-15T19:20:00Z","v":73254,"vw":23.072969},{"c":23.075,"h":23.16,"l":23.075,"n":1232,"o":23.095,"t":"2026-10-15T19:25:00Z","v":145173,"vw":23.113606},{"c":23.095,"h":23.11,"l":23.045,"n":1047,"o":23.075,"t":"2026-10-15T19:30:00Z","v":74964,"vw":23.076864},{"c":23.155,"h":23.2,"l":23.08,"n":1506,"o":23.095,"t":"2026-10-15T19:35:00Z","v":162136,"vw":23.158862},{"c":23.33,"h":23.355,"l":23.145,"n":1903,"o":23.15,"t":"2026-10-15T19:40:00Z","v":185861,"vw":23.246129},{"c":23.36,"h":23.375,"l":23.265,"n":2629,"o":23.325,"t":"2026-10-15T19:45:00Z","v":313213,"vw":23.326157},{"c":23.325,"h":23.355,"l":23.29,"n":2333,"o":23.355,"t":"2026-10-15T19:50:00Z","v":249210,"vw":23.309229},{"c":23.38,"h":23.43,"l":23.325,"n":6223,"o":23.325,"t":"2026-10-15T19:55:00Z","v":881006,"vw":23.369041},{"c":23.3766,"h":23.39,"l":23.37,"n":70,"o":23.37,"t":"2026-10-15T20:00:00Z","v":1541391,"vw":23.370059},{"c":23.48,"h":23.48,"l":23.48,"n":1,"o":23.48,"t":"2026-10-15T20:05:00Z","v":333,"vw":23.48},{"c":23.53,"h":23.53,"l":23.53,"n":2,"o":23.53,"t":"2026-10-15T20:15:00Z","v":104,"vw":23.53},{"c":23.48,"h":23.48,"l":23.48,"n":1,"o":23.48,"t":"2026-10-15T20:20:00Z","v":111,"vw":23.48},{"c":23.38,"h":23.45,"l":23.38,"n":2,"o":23.45,"t":"2026-10-15T20:30:00Z","v":300,"vw":23.403333},{"c":23.37,"h":23.37,"l":23.37,"n":1,"o":23.37,"t":"2026-10-15T20:40:00Z","v":724,"vw":23.37},{"c":23.4,"h":23.4,"l":23.4,"n":3,"o":23.4,"t":"2026-10-15T20:50:00Z","v":542,"vw":23.4},{"c":23.4,"h":23.41,"l":23.4,"n":3,"o":23.41,"t":"2026-10-15T20:55:00Z","v":726,"vw":23.403223},{"c":23.4,"h":23.4,"l":23.4,"n":2,"o":23.4,"t":"2026-10-15T21:15:00Z","v":170,"vw":23.4},{"c":23.42,"h":23.42,"l":23.42,"n":2,"o":23.42,"t":"2026-10-15T21:30:00Z","v":200,"vw":23.42},{"c":23.43,"h":23.43,"l":23.43,"n":1,"o":23.43,"t":"2026-10-15T21:40:00Z","v":150,"vw":23.43},{"c":23.45,"h":23.45,"l":23.45,"n":3,"o":23.45,"t":"2026-10-15T22:05:00Z","v":280,"vw":23.45},{"c":23.49,"h":23.49,"l":23.49,"n":1,"o":23.49,"t":"2026-10-15T22:25:00Z","v":161,"vw":23.49},{"c":23.42,"h":23.42,"l":23.42,"n":1,"o":23.42,"t":"2026-10-15T22:30:00Z","v":107,"vw":23.42},{"c":23.49,"h":23.49,"l":23.49,"n":1,"o":23.49,"t":"2026-10-15T22:45:00Z","v":148,"vw":23.49},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-10-15T22:50:00Z","v":400,"vw":23.5},{"c":23.38,"h":23.42,"l":23.38,"n":9,"o":23.42,"t":"2026-10-15T23:55:00Z","v":971,"vw":23.410342},{"c":23.46,"h":23.63,"l":23.46,"n":12,"o":23.5092,"t":"2026-10-16T08:00:00Z","v":1049,"vw":23.50856},{"c":23.668,"h":23.668,"l":23.668,"n":1,"o":23.668,"t":"2026-10-16T08:55:00Z","v":200,"vw":23.668},{"c":23.56,"h":23.56,"l":23.54,"n":6,"o":23.54,"t":"2026-10-16T11:40:00Z","v":514,"vw":23.545714},{"c":23.65,"h":23.65,"l":23.65,"n":1,"o":23.65,"t":"2026-10-16T11:45:00Z","v":503,"vw":23.65},{"c":23.51,"h":23.53,"l":23.51,"n":13,"o":23.53,"t":"2026-10-16T11:50:00Z","v":2082,"vw":23.51644},{"c":23.5,"h":23.5,"l":23.47,"n":16,"o":23.47,"t":"2026-10-16T12:35:00Z","v":1104,"vw":23.473188},{"c":23.49,"h":23.49,"l":23.49,"n":5,"o":23.49,"t":"2026-10-16T12:45:00Z","v":887,"vw":23.49},{"c":23.41,"h":23.46,"l":23.41,"n":8,"o":23.46,"t":"2026-10-16T12:50:00Z","v":1016,"vw":23.429762},{"c":23.4,"h":23.4,"l":23.4,"n":9,"o":23.4,"t":"2026-10-16T12:55:00Z","v":1271,"vw":23.4},{"c":23.25,"h":23.39,"l":23.25,"n":5,"o":23.39,"t":"2026-10-16T13:00:00Z","v":881,"vw":23.363158},{"c":23.31,"h":23.32,"l":23.31,"n":4,"o":23.32,"t":"2026-10-16T13:05:00Z","v":430,"vw":23.312336},{"c":23.2546,"h":23.42,"l":23.2546,"n":2,"o":23.42,"t":"2026-10-16T13:10:00Z","v":548,"vw":23.37533},{"c":23.34,"h":23.75,"l":23.315,"n":1050,"o":23.45,"t":"2026-10-16T13:30:00Z","v":210560,"vw":23.53105},{"c":22.61,"h":23.36,"l":22.585,"n":2240,"o":23.34,"t":"2026-10-16T13:35:00Z","v":221945,"vw":22.945009},{"c":22.48,"h":22.75,"l":22.41,"n":1619,"o":22.63,"t":"2026-10-16T13:40:00Z","v":189450,"vw":22.553295},{"c":22.525,"h":22.59,"l":22.46,"n":1398,"o":22.49,"t":"2026-10-16T13:45:00Z","v":105695,"vw":22.513711},{"c":22.52,"h":22.61,"l":22.44,"n":1085,"o":22.52,"t":"2026-10-16T13:50:00Z","v":84963,"vw":22.52942},{"c":22.335,"h":22.53,"l":22.285,"n":1579,"o":22.53,"t":"2026-10-16T13:55:00Z","v":195133,"vw":22.3884},{"c":22.5,"h":22.53,"l":22.23,"n":2478,"o":22.33,"t":"2026-10-16T14:00:00Z","v":313817,"vw":22.343078},{"c":22.39,"h":22.515,"l":22.322,"n":1360,"o":22.5,"t":"2026-10-16T14:05:00Z","v":207452,"vw":22.409224},{"c":22.5014,"h":22.505,"l":22.27,"n":1108,"o":22.38,"t":"2026-10-16T14:10:00Z","v":73901,"vw":22.353856},{"c":22.475,"h":22.55,"l":22.43,"n":1298,"o":22.505,"t":"2026-10-16T14:15:00Z","v":91069,"vw":22.475014},{"c":22.35,"h":22.485,"l":22.335,"n":1006,"o":22.46,"t":"2026-10-16T14:20:00Z","v":52859,"vw":22.414986},{"c":22.075,"h":22.355,"l":22.02,"n":1894,"o":22.355,"t":"2026-10-16T14:25:00Z","v":194093,"vw":22.157907},{"c":22.0599,"h":22.15,"l":21.96,"n":2477,"o":22.07,"t":"2026-10-16T14:30:00Z","v":246535,"vw":22.053818},{"c":22.155,"h":22.245,"l":22.055,"n":1320,"o":22.06,"t":"2026-10-16T14:35:00Z","v":118005,"vw":22.160411},{"c":22.285,"h":22.285,"l":22.14,"n":1439,"o":22.155,"t":"2026-10-16T14:40:00Z","v":141080,"vw":22.208063},{"c":22.315,"h":22.365,"l":22.26,"n":1272,"o":22.28,"t":"2026-10-16T14:45:00Z","v":145468,"vw":22.325772},{"c":22.065,"h":22.32,"l":22.065,"n":1067,"o":22.31,"t":"2026-10-16T14:50:00Z","v":95421,"vw":22.182579},{"c":21.93,"h":22.085,"l":21.93,"n":1147,"o":22.065,"t":"2026-10-16T14:55:00Z","v":89279,"vw":22.001154},{"c":21.865,"h":21.965,"l":21.85,"n":1309,"o":21.935,"t":"2026-10-16T15:00:00Z","v":116325,"vw":21.90708},{"c":21.725,"h":21.88,"l":21.67,"n":1307,"o":21.86,"t":"2026-10-16T15:05:00Z","v":293579,"vw":21.744473},{"c":21.64,"h":21.75,"l":21.605,"n":1732,"o":21.73,"t":"2026-10-16T15:10:00Z","v":178181,"vw":21.659249},{"c":21.57,"h":21.635,"l":21.5,"n":2902,"o":21.635,"t":"2026-10-16T15:15:00Z","v":301904,"vw":21.575778},{"c":21.505,"h":21.595,"l":21.41,"n":2173,"o":21.595,"t":"2026-10-16T15:20:00Z","v":266559,"vw":21.485551},{"c":21.47,"h":21.55,"l":21.435,"n":1378,"o":21.5,"t":"2026-10-16T15:25:00Z","v":307049,"vw":21.498124},{"c":21.425,"h":21.53,"l":21.4201,"n":1364,"o":21.47,"t":"2026-10-16T15:30:00Z","v":150387,"vw":21.490716},{"c":21.41,"h":21.43,"l":21.365,"n":1410,"o":21.42,"t":"2026-10-16T15:35:00Z","v":135685,"vw":21.40264},{"c":21.425,"h":21.44,"l":21.39,"n":1011,"o":21.41,"t":"2026-10-16T15:40:00Z","v":201714,"vw":21.418512},{"c":21.375,"h":21.43,"l":21.365,"n":1032,"o":21.425,"t":"2026-10-16T15:45:00Z","v":81277,"vw":21.394818},{"c":21.295,"h":21.38,"l":21.29,"n":1273,"o":21.38,"t":"2026-10-16T15:50:00Z","v":164151,"vw":21.336639},{"c":21.235,"h":21.3,"l":21.19,"n":946,"o":21.3,"t":"2026-10-16T15:55:00Z","v":82542,"vw":21.235565},{"c":21.205,"h":21.255,"l":21.095,"n":4753,"o":21.235,"t":"2026-10-16T16:00:00Z","v":592083,"vw":21.172089},{"c":21.165,"h":21.24,"l":21.16,"n":5147,"o":21.2,"t":"2026-10-16T16:05:00Z","v":709349,"vw":21.205903},{"c":21.3,"h":21.31,"l":21.15,"n":2694,"o":21.165,"t":"2026-10-16T16:10:00Z","v":262380,"vw":21.208163},{"c":21.245,"h":21.345,"l":21.24,"n":1026,"o":21.3,"t":"2026-10-16T16:15:00Z","v":100157,"vw":21.291351},{"c":21.215,"h":21.285,"l":21.21,"n":938,"o":21.245,"t":"2026-10-16T16:20:00Z","v":71974,"vw":21.244112},{"c":21.21,"h":21.2385,"l":21.185,"n":1048,"o":21.215,"t":"2026-10-16T16:25:00Z","v":107624,"vw":21.210433},{"c":21.15,"h":21.235,"l":21.15,"n":986,"o":21.22,"t":"2026-10-16T16:30:00Z","v":122867,"vw":21.208458},{"c":21.28,"h":21.29,"l":21.15,"n":1180,"o":21.15,"t":"2026-10-16T16:35:00Z","v":128289,"vw":21.224055},{"c":21.345,"h":21.36,"l":21.265,"n":1051,"o":21.28,"t":"2026-10-16T16:40:00Z","v":82358,"vw":21.300501},{"c":21.295,"h":21.375,"l":21.265,"n":992,"o":21.345,"t":"2026-10-16T16:45:00Z","v":88881,"vw":21.32706},{"c":21.305,"h":21.31,"l":21.245,"n":814,"o":21.295,"t":"2026-10-16T16:50:00Z","v":59603,"vw":21.284907},{"c":21.385,"h":21.39,"l":21.275,"n":1109,"o":21.3,"t":"2026-10-16T16:55:00Z","v":127580,"vw":21.346257},{"c":21.32,"h":21.409,"l":21.315,"n":1825,"o":21.385,"t":"2026-10-16T17:00:00Z","v":238574,"vw":21.368373},{"c":21.26,"h":21.315,"l":21.25,"n":1053,"o":21.314,"t":"2026-10-16T17:05:00Z","v":101185,"vw":21.286879},{"c":21.195,"h":21.265,"l":21.175,"n":1159,"o":21.255,"t":"2026-10-16T17:10:00Z","v":94385,"vw":21.220156},{"c":21.165,"h":21.195,"l":21.13,"n":852,"o":21.195,"t":"2026-10-16T17:15:00Z","v":214395,"vw":21.166177},{"c":21.215,"h":21.225,"l":21.14,"n":1235,"o":21.165,"t":"2026-10-16T17:20:00Z","v":102428,"vw":21.190222},{"c":21.195,"h":21.23,"l":21.16,"n":1238,"o":21.21,"t":"2026-10-16T17:25:00Z","v":102415,"vw":21.197657},{"c":21.19,"h":21.2399,"l":21.175,"n":1093,"o":21.195,"t":"2026-10-16T17:30:00Z","v":99897,"vw":21.199498},{"c":21.22,"h":21.25,"l":21.19,"n":1411,"o":21.1999,"t":"2026-10-16T17:35:00Z","v":139727,"vw":21.226562},{"c":21.17,"h":21.28,"l":21.165,"n":1341,"o":21.22,"t":"2026-10-16T17:40:00Z","v":133731,"vw":21.22614},{"c":21.16,"h":21.205,"l":21.155,"n":1142,"o":21.17,"t":"2026-10-16T17:45:00Z","v":97410,"vw":21.180778},{"c":21.2199,"h":21.23,"l":21.14,"n":1398,"o":21.165,"t":"2026-10-16T17:50:00Z","v":134228,"vw":21.171516},{"c":21.23,"h":21.28,"l":21.215,"n":816,"o":21.215,"t":"2026-10-16T17:55:00Z","v":74302,"vw":21.251394},{"c":21.095,"h":21.24,"l":21.09,"n":1565,"o":21.235,"t":"2026-10-16T18:00:00Z","v":159408,"vw":21.176933},{"c":21.21,"h":21.21,"l":21.08,"n":2145,"o":21.09,"t":"2026-10-16T18:05:00Z","v":222007,"vw":21.140359},{"c":21.18,"h":21.21,"l":21.135,"n":1323,"o":21.21,"t":"2026-10-16T18:10:00Z","v":116320,"vw":21.168543},{"c":21.155,"h":21.195,"l":21.15,"n":1099,"o":21.175,"t":"2026-10-16T18:15:00Z","v":93546,"vw":21.175377},{"c":21.195,"h":21.215,"l":21.14,"n":1306,"o":21.16,"t":"2026-10-16T18:20:00Z","v":122694,"vw":21.171944},{"c":21.235,"h":21.27,"l":21.19,"n":1044,"o":21.195,"t":"2026-10-16T18:25:00Z","v":105879,"vw":21.235568},{"c":21.245,"h":21.28,"l":21.19,"n":996,"o":21.235,"t":"2026-10-16T18:30:00Z","v":98767,"vw":21.231799},{"c":21.37,"h":21.37,"l":21.24,"n":1146,"o":21.245,"t":"2026-10-16T18:35:00Z","v":144061,"vw":21.303504},{"c":21.34,"h":21.41,"l":21.31,"n":1101,"o":21.37,"t":"2026-10-16T18:40:00Z","v":140417,"vw":21.355159},{"c":21.245,"h":21.34,"l":21.245,"n":989,"o":21.335,"t":"2026-10-16T18:45:00Z","v":90976,"vw":21.291899},{"c":21.242,"h":21.26,"l":21.215,"n":814,"o":21.245,"t":"2026-10-16T18:50:00Z","v":98819,"vw":21.236813},{"c":21.315,"h":21.32,"l":21.23,"n":1029,"o":21.245,"t":"2026-10-16T18:55:00Z","v":106737,"vw":21.261781},{"c":21.265,"h":21.315,"l":21.23,"n":1968,"o":21.315,"t":"2026-10-16T19:00:00Z","v":211877,"vw":21.267093},{"c":21.27,"h":21.31,"l":21.24,"n":969,"o":21.2748,"t":"2026-10-16T19:05:00Z","v":89907,"vw":21.278953},{"c":21.345,"h":21.35,"l":21.245,"n":844,"o":21.275,"t":"2026-10-16T19:10:00Z","v":150754,"vw":21.288055},{"c":21.345,"h":21.38,"l":21.295,"n":992,"o":21.345,"t":"2026-10-16T19:15:00Z","v":81711,"vw":21.337893},{"c":21.42,"h":21.4284,"l":21.345,"n":1200,"o":21.345,"t":"2026-10-16T19:20:00Z","v":133525,"vw":21.39648},{"c":21.43,"h":21.455,"l":21.41,"n":1294,"o":21.415,"t":"2026-10-16T19:25:00Z","v":127533,"vw":21.430433},{"c":21.385,"h":21.48,"l":21.38,"n":1619,"o":21.435,"t":"2026-10-16T19:30:00Z","v":187399,"vw":21.419435},{"c":21.385,"h":21.395,"l":21.32,"n":1457,"o":21.385,"t":"2026-10-16T19:35:00Z","v":125568,"vw":21.358543},{"c":21.285,"h":21.41,"l":21.28,"n":1532,"o":21.385,"t":"2026-10-16T19:40:00Z","v":191204,"vw":21.33717},{"c":21.47,"h":21.475,"l":21.28,"n":2116,"o":21.285,"t":"2026-10-16T19:45:00Z","v":223162,"vw":21.370328},{"c":21.425,"h":21.4799,"l":21.37,"n":2408,"o":21.44,"t":"2026-10-16T19:50:00Z","v":258772,"vw":21.432729},{"c":21.585,"h":21.62,"l":21.42,"n":8168,"o":21.425,"t":"2026-10-16T19:55:00Z","v":1338258,"vw":21.561758},{"c":21.538,"h":21.59,"l":21.53,"n":34,"o":21.58,"t":"2026-10-16T20:00:00Z","v":3518515,"vw":21.579977},{"c":21.6754,"h":21.68,"l":21.6754,"n":6,"o":21.68,"t":"2026-10-16T20:05:00Z","v":248,"vw":21.6777},{"c":21.63,"h":21.63,"l":21.58,"n":5,"o":21.58,"t":"2026-10-16T20:10:00Z","v":324,"vw":21.61125},{"c":21.62,"h":21.62,"l":21.58,"n":2,"o":21.58,"t":"2026-10-16T20:15:00Z","v":5803,"vw":21.580689},{"c":21.68,"h":21.68,"l":21.68,"n":2,"o":21.68,"t":"2026-10-16T20:20:00Z","v":307,"vw":21.68},{"c":21.64,"h":21.66,"l":21.64,"n":7,"o":21.65,"t":"2026-10-16T20:30:00Z","v":862,"vw":21.645714},{"c":21.64,"h":21.67,"l":21.62,"n":11,"o":21.62,"t":"2026-10-16T20:35:00Z","v":1430,"vw":21.642308},{"c":21.58,"h":21.58,"l":21.58,"n":3,"o":21.58,"t":"2026-10-16T20:40:00Z","v":331,"vw":21.58},{"c":21.58,"h":21.58,"l":21.58,"n":1,"o":21.58,"t":"2026-10-16T20:45:00Z","v":214,"vw":21.58},{"c":21.6,"h":21.6,"l":21.6,"n":2,"o":21.6,"t":"2026-10-16T20:50:00Z","v":131,"vw":21.6},{"c":21.61,"h":21.61,"l":21.61,"n":1,"o":21.61,"t":"2026-10-16T20:55:00Z","v":110,"vw":21.61},{"c":21.61,"h":21.61,"l":21.61,"n":2,"o":21.61,"t":"2026-10-16T21:00:00Z","v":150,"vw":21.61},{"c":21.65,"h":21.667,"l":21.65,"n":3,"o":21.667,"t":"2026-10-16T21:10:00Z","v":1604,"vw":21.665938},{"c":21.62,"h":21.62,"l":21.62,"n":2,"o":21.62,"t":"2026-10-16T21:40:00Z","v":220,"vw":21.62},{"c":21.6219,"h":21.6219,"l":21.6219,"n":3,"o":21.6219,"t":"2026-10-16T21:45:00Z","v":2000,"vw":21.6219},{"c":21.63,"h":21.63,"l":21.62,"n":10,"o":21.62,"t":"2026-10-16T22:05:00Z","v":1204,"vw":21.624484},{"c":21.65,"h":21.65,"l":21.65,"n":1,"o":21.65,"t":"2026-10-16T22:10:00Z","v":100,"vw":21.65},{"c":21.61,"h":21.61,"l":21.61,"n":1,"o":21.61,"t":"2026-10-16T22:15:00Z","v":199,"vw":21.61},{"c":21.62,"h":21.62,"l":21.62,"n":1,"o":21.62,"t":"2026-10-16T22:20:00Z","v":800,"vw":21.62},{"c":21.6201,"h":21.6277,"l":21.62,"n":5,"o":21.6277,"t":"2026-10-16T22:30:00Z","v":1300,"vw":21.620638},{"c":21.6623,"h":21.6623,"l":21.6623,"n":2,"o":21.6623,"t":"2026-10-16T22:35:00Z","v":656,"vw":21.6623},{"c":21.6625,"h":21.6625,"l":21.6625,"n":1,"o":21.6625,"t":"2026-10-16T22:40:00Z","v":600,"vw":21.6625},{"c":21.6277,"h":21.65,"l":21.62,"n":8,"o":21.65,"t":"2026-10-16T22:50:00Z","v":1031,"vw":21.62777},{"c":21.62,"h":21.62,"l":21.62,"n":1,"o":21.62,"t":"2026-10-16T23:00:00Z","v":300,"vw":21.62},{"c":21.59,"h":21.62,"l":21.59,"n":24,"o":21.62,"t":"2026-10-16T23:10:00Z","v":1243,"vw":21.605},{"c":21.55,"h":21.55,"l":21.55,"n":3,"o":21.55,"t":"2026-10-16T23:15:00Z","v":606,"vw":21.55},{"c":21.56,"h":21.56,"l":21.56,"n":5,"o":21.56,"t":"2026-10-16T23:20:00Z","v":840,"vw":21.56},{"c":21.53,"h":21.5845,"l":21.5022,"n":12,"o":21.5845,"t":"2026-10-16T23:30:00Z","v":2368,"vw":21.506966},{"c":21.52,"h":21.52,"l":21.52,"n":2,"o":21.52,"t":"2026-10-16T23:45:00Z","v":210,"vw":21.52},{"c":21.5074,"h":21.55,"l":21.5074,"n":4,"o":21.55,"t":"2026-10-16T23:50:00Z","v":622,"vw":21.514407},{"c":21.91,"h":22,"l":21.7396,"n":54,"o":21.82,"t":"2026-10-19T08:00:00Z","v":5649,"vw":21.928302},{"c":21.92,"h":21.92,"l":21.92,"n":1,"o":21.92,"t":"2026-10-19T08:30:00Z","v":273,"vw":21.92},{"c":21.87,"h":21.87,"l":21.87,"n":6,"o":21.87,"t":"2026-10-19T09:00:00Z","v":215,"vw":21.87},{"c":21.85,"h":21.85,"l":21.85,"n":1,"o":21.85,"t":"2026-10-19T09:10:00Z","v":274,"vw":21.85},{"c":21.76,"h":21.76,"l":21.76,"n":2,"o":21.76,"t":"2026-10-19T09:55:00Z","v":129,"vw":21.76},{"c":21.8,"h":21.8,"l":21.8,"n":2,"o":21.8,"t":"2026-10-19T10:00:00Z","v":106,"vw":21.8},{"c":21.82,"h":21.82,"l":21.82,"n":2,"o":21.82,"t":"2026-10-19T10:10:00Z","v":276,"vw":21.82},{"c":21.86,"h":21.89,"l":21.85,"n":15,"o":21.86,"t":"2026-10-19T10:50:00Z","v":2534,"vw":21.868228},{"c":21.92,"h":21.92,"l":21.9,"n":7,"o":21.9,"t":"2026-10-19T10:55:00Z","v":414,"vw":21.910826},{"c":21.8,"h":21.9,"l":21.8,"n":15,"o":21.9,"t":"2026-10-19T11:00:00Z","v":2264,"vw":21.84564},{"c":21.75,"h":21.75,"l":21.75,"n":9,"o":21.75,"t":"2026-10-19T11:05:00Z","v":858,"vw":21.75},{"c":21.72,"h":21.72,"l":21.7,"n":9,"o":21.71,"t":"2026-10-19T11:10:00Z","v":1952,"vw":21.717297},{"c":21.7,"h":21.7,"l":21.7,"n":3,"o":21.7,"t":"2026-10-19T11:15:00Z","v":200,"vw":21.7},{"c":21.9244,"h":21.9244,"l":21.9244,"n":3,"o":21.9244,"t":"2026-10-19T11:20:00Z","v":200,"vw":21.9244},{"c":21.73,"h":21.73,"l":21.73,"n":2,"o":21.73,"t":"2026-10-19T11:35:00Z","v":200,"vw":21.73},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-10-19T11:45:00Z","v":1000,"vw":21.8},{"c":21.85,"h":21.85,"l":21.85,"n":6,"o":21.85,"t":"2026-10-19T11:50:00Z","v":304,"vw":21.85},{"c":21.84,"h":21.84,"l":21.7,"n":5,"o":21.7,"t":"2026-10-19T12:00:00Z","v":241,"vw":21.77},{"c":21.83,"h":21.83,"l":21.77,"n":2,"o":21.77,"t":"2026-10-19T12:10:00Z","v":350,"vw":21.787143},{"c":21.89,"h":21.89,"l":21.8,"n":17,"o":21.8,"t":"2026-10-19T12:15:00Z","v":1197,"vw":21.841826},{"c":21.9,"h":21.9,"l":21.9,"n":3,"o":21.9,"t":"2026-10-19T12:20:00Z","v":200,"vw":21.9},{"c":21.8,"h":21.9,"l":21.75,"n":6,"o":21.9,"t":"2026-10-19T12:25:00Z","v":1270,"vw":21.860417},{"c":21.79,"h":21.79,"l":21.79,"n":2,"o":21.79,"t":"2026-10-19T12:30:00Z","v":4102,"vw":21.79},{"c":21.81,"h":21.84,"l":21.79,"n":23,"o":21.8,"t":"2026-10-19T12:35:00Z","v":3440,"vw":21.81741},{"c":21.79,"h":21.8176,"l":21.79,"n":3,"o":21.8176,"t":"2026-10-19T12:40:00Z","v":1005,"vw":21.79552},{"c":21.86,"h":21.86,"l":21.83,"n":7,"o":21.83,"t":"2026-10-19T12:45:00Z","v":5070,"vw":21.857268},{"c":21.99,"h":21.99,"l":21.9,"n":35,"o":21.9,"t":"2026-10-19T13:00:00Z","v":3186,"vw":21.944449},{"c":21.85,"h":21.85,"l":21.85,"n":3,"o":21.85,"t":"2026-10-19T13:05:00Z","v":212,"vw":21.85},{"c":21.85,"h":21.9,"l":21.85,"n":9,"o":21.89,"t":"2026-10-19T13:10:00Z","v":6027,"vw":21.890477},{"c":21.8,"h":21.81,"l":21.8,"n":5,"o":21.81,"t":"2026-10-19T13:15:00Z","v":292,"vw":21.805},{"c":21.9,"h":21.9,"l":21.8,"n":8,"o":21.8,"t":"2026-10-19T13:20:00Z","v":492,"vw":21.855137},{"c":22,"h":22,"l":21.8792,"n":15,"o":21.8792,"t":"2026-10-19T13:25:00Z","v":1094,"vw":21.952092},{"c":21.965,"h":22.22,"l":21.9,"n":1022,"o":22,"t":"2026-10-19T13:30:00Z","v":269776,"vw":22.03131},{"c":21.7599,"h":21.945,"l":21.65,"n":1064,"o":21.945,"t":"2026-10-19T13:35:00Z","v":102439,"vw":21.770332},{"c":21.65,"h":21.87,"l":21.63,"n":1158,"o":21.73,"t":"2026-10-19T13:40:00Z","v":146303,"vw":21.747517},{"c":21.64,"h":21.72,"l":21.54,"n":1288,"o":21.65,"t":"2026-10-19T13:45:00Z","v":103001,"vw":21.638964},{"c":21.5601,"h":21.69,"l":21.5601,"n":813,"o":21.65,"t":"2026-10-19T13:50:00Z","v":68262,"vw":21.628378},{"c":21.6,"h":21.645,"l":21.55,"n":678,"o":21.57,"t":"2026-10-19T13:55:00Z","v":55978,"vw":21.615268},{"c":21.59,"h":21.65,"l":21.54,"n":744,"o":21.59,"t":"2026-10-19T14:00:00Z","v":74975,"vw":21.590677},{"c":21.545,"h":21.64,"l":21.545,"n":760,"o":21.59,"t":"2026-10-19T14:05:00Z","v":86813,"vw":21.598481},{"c":21.665,"h":21.69,"l":21.54,"n":848,"o":21.54,"t":"2026-10-19T14:10:00Z","v":199069,"vw":21.65396},{"c":21.73,"h":21.759,"l":21.67,"n":853,"o":21.67,"t":"2026-10-19T14:15:00Z","v":77873,"vw":21.71029},{"c":21.67,"h":21.73,"l":21.64,"n":789,"o":21.73,"t":"2026-10-19T14:20:00Z","v":67509,"vw":21.699783},{"c":21.75,"h":21.75,"l":21.655,"n":1699,"o":21.68,"t":"2026-10-19T14:25:00Z","v":337489,"vw":21.700422},{"c":21.765,"h":21.835,"l":21.745,"n":905,"o":21.755,"t":"2026-10-19T14:30:00Z","v":113012,"vw":21.790112},{"c":21.8,"h":21.825,"l":21.755,"n":895,"o":21.76,"t":"2026-10-19T14:35:00Z","v":86516,"vw":21.791878},{"c":21.79,"h":21.835,"l":21.745,"n":761,"o":21.805,"t":"2026-10-19T14:40:00Z","v":73234,"vw":21.791119},{"c":21.865,"h":21.88,"l":21.79,"n":588,"o":21.79,"t":"2026-10-19T14:45:00Z","v":58472,"vw":21.835049},{"c":21.835,"h":21.89,"l":21.835,"n":496,"o":21.865,"t":"2026-10-19T14:50:00Z","v":37433,"vw":21.864152},{"c":21.835,"h":21.86,"l":21.82,"n":554,"o":21.84,"t":"2026-10-19T14:55:00Z","v":48545,"vw":21.840714},{"c":21.895,"h":21.8951,"l":21.82,"n":612,"o":21.84,"t":"2026-10-19T15:00:00Z","v":46716,"vw":21.858635},{"c":21.885,"h":21.905,"l":21.84,"n":573,"o":21.895,"t":"2026-10-19T15:05:00Z","v":45812,"vw":21.869618},{"c":21.825,"h":21.9,"l":21.825,"n":570,"o":21.88,"t":"2026-10-19T15:10:00Z","v":52548,"vw":21.853551},{"c":21.815,"h":21.87,"l":21.8116,"n":514,"o":21.83,"t":"2026-10-19T15:15:00Z","v":62671,"vw":21.845539},{"c":21.815,"h":21.83,"l":21.795,"n":598,"o":21.815,"t":"2026-10-19T15:20:00Z","v":57514,"vw":21.811806},{"c":21.82,"h":21.865,"l":21.79,"n":637,"o":21.81,"t":"2026-10-19T15:25:00Z","v":72779,"vw":21.825957},{"c":21.845,"h":21.85,"l":21.81,"n":383,"o":21.825,"t":"2026-10-19T15:30:00Z","v":24796,"vw":21.832125},{"c":21.875,"h":21.885,"l":21.8414,"n":403,"o":21.845,"t":"2026-10-19T15:35:00Z","v":27841,"vw":21.870405},{"c":21.895,"h":21.92,"l":21.865,"n":537,"o":21.87,"t":"2026-10-19T15:40:00Z","v":42700,"vw":21.892735},{"c":21.875,"h":21.89,"l":21.855,"n":479,"o":21.89,"t":"2026-10-19T15:45:00Z","v":43178,"vw":21.865501},{"c":21.865,"h":21.885,"l":21.85,"n":473,"o":21.875,"t":"2026-10-19T15:50:00Z","v":35710,"vw":21.869165},{"c":21.87,"h":21.895,"l":21.85,"n":611,"o":21.865,"t":"2026-10-19T15:55:00Z","v":49264,"vw":21.873692},{"c":21.855,"h":21.895,"l":21.83,"n":601,"o":21.87,"t":"2026-10-19T16:00:00Z","v":103955,"vw":21.865337},{"c":21.795,"h":21.865,"l":21.785,"n":615,"o":21.855,"t":"2026-10-19T16:05:00Z","v":55358,"vw":21.816229},{"c":21.805,"h":21.805,"l":21.785,"n":625,"o":21.795,"t":"2026-10-19T16:10:00Z","v":56059,"vw":21.796276},{"c":21.775,"h":21.815,"l":21.765,"n":425,"o":21.805,"t":"2026-10-19T16:15:00Z","v":28695,"vw":21.800779},{"c":21.7655,"h":21.77,"l":21.75,"n":418,"o":21.77,"t":"2026-10-19T16:20:00Z","v":26517,"vw":21.759436},{"c":21.775,"h":21.78,"l":21.75,"n":412,"o":21.765,"t":"2026-10-19T16:25:00Z","v":28074,"vw":21.762781},{"c":21.75,"h":21.78,"l":21.745,"n":389,"o":21.78,"t":"2026-10-19T16:30:00Z","v":21630,"vw":21.762512},{"c":21.725,"h":21.775,"l":21.725,"n":721,"o":21.745,"t":"2026-10-19T16:35:00Z","v":82665,"vw":21.750651},{"c":21.755,"h":21.765,"l":21.725,"n":351,"o":21.725,"t":"2026-10-19T16:40:00Z","v":19811,"vw":21.743295},{"c":21.755,"h":21.77,"l":21.75,"n":363,"o":21.76,"t":"2026-10-19T16:45:00Z","v":20078,"vw":21.760959},{"c":21.7001,"h":21.76,"l":21.7001,"n":388,"o":21.755,"t":"2026-10-19T16:50:00Z","v":24084,"vw":21.737108},{"c":21.695,"h":21.715,"l":21.685,"n":577,"o":21.705,"t":"2026-10-19T16:55:00Z","v":96939,"vw":21.700478},{"c":21.725,"h":21.725,"l":21.67,"n":482,"o":21.69,"t":"2026-10-19T17:00:00Z","v":31198,"vw":21.688873},{"c":21.6841,"h":21.745,"l":21.6841,"n":406,"o":21.725,"t":"2026-10-19T17:05:00Z","v":26387,"vw":21.720917},{"c":21.785,"h":21.785,"l":21.69,"n":666,"o":21.69,"t":"2026-10-19T17:10:00Z","v":50630,"vw":21.742342},{"c":21.805,"h":21.805,"l":21.74,"n":509,"o":21.78,"t":"2026-10-19T17:15:00Z","v":38549,"vw":21.778393},{"c":21.8,"h":21.81,"l":21.78,"n":377,"o":21.805,"t":"2026-10-19T17:20:00Z","v":23266,"vw":21.796559},{"c":21.81,"h":21.82,"l":21.79,"n":329,"o":21.8,"t":"2026-10-19T17:25:00Z","v":17858,"vw":21.804748},{"c":21.8,"h":21.825,"l":21.795,"n":453,"o":21.81,"t":"2026-10-19T17:30:00Z","v":44469,"vw":21.806146},{"c":21.825,"h":21.85,"l":21.785,"n":726,"o":21.795,"t":"2026-10-19T17:35:00Z","v":74769,"vw":21.821382},{"c":21.785,"h":21.825,"l":21.785,"n":520,"o":21.825,"t":"2026-10-19T17:40:00Z","v":40249,"vw":21.802452},{"c":21.74,"h":21.795,"l":21.735,"n":417,"o":21.78,"t":"2026-10-19T17:45:00Z","v":31287,"vw":21.770482},{"c":21.73,"h":21.755,"l":21.725,"n":561,"o":21.75,"t":"2026-10-19T17:50:00Z","v":40622,"vw":21.741041},{"c":21.745,"h":21.76,"l":21.73,"n":386,"o":21.73,"t":"2026-10-19T17:55:00Z","v":28705,"vw":21.74116},{"c":21.74,"h":21.755,"l":21.72,"n":659,"o":21.745,"t":"2026-10-19T18:00:00Z","v":47800,"vw":21.736933},{"c":21.695,"h":21.74,"l":21.68,"n":398,"o":21.74,"t":"2026-10-19T18:05:00Z","v":25300,"vw":21.709582},{"c":21.685,"h":21.7,"l":21.68,"n":385,"o":21.695,"t":"2026-10-19T18:10:00Z","v":25278,"vw":21.690415},{"c":21.6901,"h":21.7,"l":21.685,"n":301,"o":21.685,"t":"2026-10-19T18:15:00Z","v":20448,"vw":21.692704},{"c":21.715,"h":21.72,"l":21.69,"n":407,"o":21.7,"t":"2026-10-19T18:20:00Z","v":67315,"vw":21.705969},{"c":21.69,"h":21.74,"l":21.675,"n":1256,"o":21.715,"t":"2026-10-19T18:25:00Z","v":139696,"vw":21.715837},{"c":21.715,"h":21.735,"l":21.68,"n":508,"o":21.685,"t":"2026-10-19T18:30:00Z","v":38949,"vw":21.71638},{"c":21.7501,"h":21.76,"l":21.715,"n":466,"o":21.72,"t":"2026-10-19T18:35:00Z","v":382482,"vw":21.735737},{"c":21.785,"h":21.79,"l":21.745,"n":430,"o":21.755,"t":"2026-10-19T18:40:00Z","v":26971,"vw":21.770267},{"c":21.7785,"h":21.815,"l":21.775,"n":604,"o":21.785,"t":"2026-10-19T18:45:00Z","v":41067,"vw":21.79501},{"c":21.76,"h":21.78,"l":21.745,"n":539,"o":21.7742,"t":"2026-10-19T18:50:00Z","v":65867,"vw":21.760055},{"c":21.755,"h":21.775,"l":21.75,"n":472,"o":21.76,"t":"2026-10-19T18:55:00Z","v":29018,"vw":21.763043},{"c":21.7751,"h":21.78,"l":21.74,"n":652,"o":21.755,"t":"2026-10-19T19:00:00Z","v":925472,"vw":21.751848},{"c":21.765,"h":21.795,"l":21.755,"n":650,"o":21.7751,"t":"2026-10-19T19:05:00Z","v":50633,"vw":21.777909},{"c":21.785,"h":21.815,"l":21.765,"n":730,"o":21.765,"t":"2026-10-19T19:10:00Z","v":859721,"vw":21.790381},{"c":21.785,"h":21.79,"l":21.74,"n":706,"o":21.78,"t":"2026-10-19T19:15:00Z","v":64675,"vw":21.766952},{"c":21.89,"h":21.895,"l":21.78,"n":904,"o":21.785,"t":"2026-10-19T19:20:00Z","v":96820,"vw":21.823324},{"c":21.815,"h":21.895,"l":21.8,"n":806,"o":21.895,"t":"2026-10-19T19:25:00Z","v":81137,"vw":21.832924},{"c":21.81,"h":21.82,"l":21.785,"n":1140,"o":21.815,"t":"2026-10-19T19:30:00Z","v":92285,"vw":21.804147},{"c":21.79,"h":21.81,"l":21.765,"n":1056,"o":21.81,"t":"2026-10-19T19:35:00Z","v":103234,"vw":21.788682},{"c":21.87,"h":21.87,"l":21.775,"n":1515,"o":21.78,"t":"2026-10-19T19:40:00Z","v":155455,"vw":21.836646},{"c":21.8,"h":21.94,"l":21.8,"n":1782,"o":21.86,"t":"2026-10-19T19:45:00Z","v":177607,"vw":21.882883},{"c":21.695,"h":21.79,"l":21.695,"n":1913,"o":21.79,"t":"2026-10-19T19:50:00Z","v":234374,"vw":21.752717},{"c":21.7,"h":21.75,"l":21.685,"n":5364,"o":21.695,"t":"2026-10-19T19:55:00Z","v":721856,"vw":21.709005},{"c":21.71,"h":21.71,"l":21.71,"n":52,"o":21.71,"t":"2026-10-19T20:00:00Z","v":866719,"vw":21.71},{"c":21.71,"h":21.72,"l":21.71,"n":2,"o":21.72,"t":"2026-10-19T20:35:00Z","v":1103,"vw":21.71272},{"c":21.6474,"h":21.6474,"l":21.6474,"n":1,"o":21.6474,"t":"2026-10-19T20:40:00Z","v":100,"vw":21.6474},{"c":21.73,"h":21.73,"l":21.73,"n":1,"o":21.73,"t":"2026-10-19T21:50:00Z","v":100,"vw":21.73},{"c":21.8815,"h":21.8815,"l":21.8815,"n":1,"o":21.8815,"t":"2026-10-19T22:40:00Z","v":100,"vw":21.8815},{"c":21.9,"h":21.9,"l":21.79,"n":12,"o":21.79,"t":"2026-10-19T23:45:00Z","v":923,"vw":21.833256},{"c":21.72,"h":21.76,"l":21.72,"n":10,"o":21.76,"t":"2026-10-19T23:55:00Z","v":2048,"vw":21.74375},{"c":21.72,"h":21.84,"l":21.72,"n":9,"o":21.84,"t":"2026-10-20T08:00:00Z","v":566,"vw":21.77},{"c":21.69,"h":21.7,"l":21.68,"n":8,"o":21.69,"t":"2026-10-20T08:10:00Z","v":2098,"vw":21.687787},{"c":21.51,"h":21.51,"l":21.51,"n":1,"o":21.51,"t":"2026-10-20T08:25:00Z","v":100,"vw":21.51},{"c":21.64,"h":21.64,"l":21.64,"n":8,"o":21.64,"t":"2026-10-20T08:45:00Z","v":402,"vw":21.64},{"c":21.5143,"h":21.5143,"l":21.5143,"n":1,"o":21.5143,"t":"2026-10-20T08:50:00Z","v":460,"vw":21.5143},{"c":21.6,"h":21.6,"l":21.6,"n":2,"o":21.6,"t":"2026-10-20T09:10:00Z","v":445,"vw":21.6},{"c":21.64,"h":21.64,"l":21.64,"n":2,"o":21.64,"t":"2026-10-20T10:25:00Z","v":130,"vw":21.64},{"c":21.52,"h":21.52,"l":21.52,"n":4,"o":21.52,"t":"2026-10-20T11:05:00Z","v":328,"vw":21.52},{"c":21.5232,"h":21.6,"l":21.5,"n":4,"o":21.6,"t":"2026-10-20T11:10:00Z","v":899,"vw":21.531632},{"c":21.52,"h":21.52,"l":21.52,"n":5,"o":21.52,"t":"2026-10-20T11:20:00Z","v":800,"vw":21.52},{"c":21.52,"h":21.52,"l":21.5,"n":12,"o":21.5,"t":"2026-10-20T12:00:00Z","v":1612,"vw":21.513115},{"c":21.54,"h":21.54,"l":21.54,"n":2,"o":21.54,"t":"2026-10-20T12:05:00Z","v":260,"vw":21.54},{"c":21.5,"h":21.5,"l":21.49,"n":4,"o":21.49,"t":"2026-10-20T12:10:00Z","v":500,"vw":21.4925},{"c":21.5,"h":21.5,"l":21.5,"n":6,"o":21.5,"t":"2026-10-20T12:20:00Z","v":2000,"vw":21.5},{"c":21.48,"h":21.49,"l":21.48,"n":13,"o":21.49,"t":"2026-10-20T12:25:00Z","v":1247,"vw":21.487964},{"c":21.53,"h":21.64,"l":21.48,"n":48,"o":21.61,"t":"2026-10-20T12:45:00Z","v":7168,"vw":21.553531},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-10-20T12:50:00Z","v":100,"vw":21.5},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-10-20T13:10:00Z","v":500,"vw":21.5},{"c":21.65,"h":21.65,"l":21.575,"n":27,"o":21.575,"t":"2026-10-20T13:25:00Z","v":1595,"vw":21.627162},{"c":21.56,"h":21.75,"l":21.455,"n":520,"o":21.62,"t":"2026-10-20T13:30:00Z","v":116636,"vw":21.593564},{"c":21.54,"h":21.64,"l":21.35,"n":911,"o":21.55,"t":"2026-10-20T13:35:00Z","v":86458,"vw":21.483758},{"c":21.21,"h":21.54,"l":21.195,"n":907,"o":21.54,"t":"2026-10-20T13:40:00Z","v":60365,"vw":21.358316},{"c":21.5,"h":21.54,"l":21.19,"n":967,"o":21.19,"t":"2026-10-20T13:45:00Z","v":90149,"vw":21.353822},{"c":21.53,"h":21.605,"l":21.46,"n":749,"o":21.49,"t":"2026-10-20T13:50:00Z","v":73343,"vw":21.535517},{"c":21.74,"h":21.75,"l":21.54,"n":549,"o":21.54,"t":"2026-10-20T13:55:00Z","v":43130,"vw":21.635046},{"c":21.75,"h":21.87,"l":21.72,"n":946,"o":21.74,"t":"2026-10-20T14:00:00Z","v":95303,"vw":21.796485},{"c":21.82,"h":21.83,"l":21.7,"n":1158,"o":21.75,"t":"2026-10-20T14:05:00Z","v":111816,"vw":21.757305},{"c":21.76,"h":21.8501,"l":21.73,"n":637,"o":21.815,"t":"2026-10-20T14:10:00Z","v":47752,"vw":21.798069},{"c":21.865,"h":21.895,"l":21.74,"n":650,"o":21.76,"t":"2026-10-20T14:15:00Z","v":56818,"vw":21.815477},{"c":21.845,"h":21.875,"l":21.83,"n":618,"o":21.865,"t":"2026-10-20T14:20:00Z","v":39985,"vw":21.849207},{"c":21.905,"h":21.9286,"l":21.825,"n":875,"o":21.85,"t":"2026-10-20T14:25:00Z","v":100650,"vw":21.856084},{"c":21.85,"h":21.93,"l":21.82,"n":913,"o":21.91,"t":"2026-10-20T14:30:00Z","v":165222,"vw":21.847097},{"c":21.82,"h":21.9,"l":21.805,"n":1029,"o":21.85,"t":"2026-10-20T14:35:00Z","v":269859,"vw":21.843349},{"c":21.77,"h":21.87,"l":21.77,"n":584,"o":21.82,"t":"2026-10-20T14:40:00Z","v":35517,"vw":21.809064},{"c":21.785,"h":21.825,"l":21.755,"n":565,"o":21.77,"t":"2026-10-20T14:45:00Z","v":37321,"vw":21.775905},{"c":21.795,"h":21.81,"l":21.735,"n":666,"o":21.78,"t":"2026-10-20T14:50:00Z","v":43776,"vw":21.773665},{"c":21.84,"h":21.88,"l":21.795,"n":758,"o":21.795,"t":"2026-10-20T14:55:00Z","v":61856,"vw":21.827269},{"c":21.86,"h":21.88,"l":21.8,"n":841,"o":21.84,"t":"2026-10-20T15:00:00Z","v":46010,"vw":21.844209},{"c":21.89,"h":21.895,"l":21.855,"n":753,"o":21.865,"t":"2026-10-20T15:05:00Z","v":519480,"vw":21.876193},{"c":21.87,"h":21.89,"l":21.795,"n":1099,"o":21.89,"t":"2026-10-20T15:10:00Z","v":198282,"vw":21.846253},{"c":21.945,"h":21.98,"l":21.8595,"n":675,"o":21.865,"t":"2026-10-20T15:15:00Z","v":57377,"vw":21.92981},{"c":21.865,"h":21.95,"l":21.86,"n":559,"o":21.95,"t":"2026-10-20T15:20:00Z","v":38014,"vw":21.898844},{"c":21.885,"h":21.895,"l":21.86,"n":463,"o":21.865,"t":"2026-10-20T15:25:00Z","v":30350,"vw":21.883193},{"c":21.87,"h":21.9,"l":21.845,"n":488,"o":21.89,"t":"2026-10-20T15:30:00Z","v":30587,"vw":21.871946},{"c":21.855,"h":21.875,"l":21.845,"n":433,"o":21.865,"t":"2026-10-20T15:35:00Z","v":30146,"vw":21.858497},{"c":21.885,"h":21.915,"l":21.85,"n":389,"o":21.855,"t":"2026-10-20T15:40:00Z","v":32169,"vw":21.889574},{"c":21.895,"h":21.9,"l":21.86,"n":436,"o":21.885,"t":"2026-10-20T15:45:00Z","v":30692,"vw":21.884942},{"c":21.87,"h":21.895,"l":21.86,"n":374,"o":21.89,"t":"2026-10-20T15:50:00Z","v":21090,"vw":21.881718},{"c":21.8627,"h":21.865,"l":21.835,"n":459,"o":21.865,"t":"2026-10-20T15:55:00Z","v":30327,"vw":21.853446},{"c":21.88,"h":21.89,"l":21.855,"n":369,"o":21.86,"t":"2026-10-20T16:00:00Z","v":22047,"vw":21.872973},{"c":21.95,"h":21.99,"l":21.875,"n":499,"o":21.875,"t":"2026-10-20T16:05:00Z","v":46723,"vw":21.934832},{"c":21.96,"h":21.965,"l":21.925,"n":368,"o":21.945,"t":"2026-10-20T16:10:00Z","v":27011,"vw":21.945067},{"c":21.91,"h":21.965,"l":21.905,"n":360,"o":21.955,"t":"2026-10-20T16:15:00Z","v":25072,"vw":21.932267},{"c":21.895,"h":21.925,"l":21.895,"n":374,"o":21.91,"t":"2026-10-20T16:20:00Z","v":23487,"vw":21.909224},{"c":21.975,"h":21.9899,"l":21.89,"n":683,"o":21.895,"t":"2026-10-20T16:25:00Z","v":225501,"vw":21.968363},{"c":21.975,"h":21.985,"l":21.955,"n":370,"o":21.975,"t":"2026-10-20T16:30:00Z","v":27977,"vw":21.970647},{"c":21.965,"h":21.985,"l":21.955,"n":312,"o":21.975,"t":"2026-10-20T16:35:00Z","v":22137,"vw":21.970238},{"c":21.985,"h":22,"l":21.955,"n":439,"o":21.965,"t":"2026-10-20T16:40:00Z","v":28431,"vw":21.981476},{"c":21.955,"h":21.995,"l":21.945,"n":368,"o":21.99,"t":"2026-10-20T16:45:00Z","v":25449,"vw":21.969413},{"c":21.925,"h":21.955,"l":21.925,"n":343,"o":21.95,"t":"2026-10-20T16:50:00Z","v":20545,"vw":21.945341},{"c":21.9575,"h":21.965,"l":21.93,"n":373,"o":21.93,"t":"2026-10-20T16:55:00Z","v":22521,"vw":21.95044},{"c":21.935,"h":21.97,"l":21.915,"n":420,"o":21.955,"t":"2026-10-20T17:00:00Z","v":25377,"vw":21.941946},{"c":21.916,"h":21.935,"l":21.91,"n":274,"o":21.935,"t":"2026-10-20T17:05:00Z","v":20929,"vw":21.920702},{"c":21.945,"h":21.9551,"l":21.91,"n":411,"o":21.92,"t":"2026-10-20T17:10:00Z","v":25037,"vw":21.936121},{"c":21.935,"h":21.955,"l":21.93,"n":362,"o":21.94,"t":"2026-10-20T17:15:00Z","v":20381,"vw":21.941043},{"c":21.985,"h":22.005,"l":21.93,"n":515,"o":21.935,"t":"2026-10-20T17:20:00Z","v":32807,"vw":21.982349},{"c":21.995,"h":21.995,"l":21.97,"n":279,"o":21.98,"t":"2026-10-20T17:25:00Z","v":13775,"vw":21.982418},{"c":21.99,"h":22.015,"l":21.98,"n":490,"o":21.99,"t":"2026-10-20T17:30:00Z","v":51286,"vw":21.998136},{"c":22.055,"h":22.055,"l":21.995,"n":503,"o":21.995,"t":"2026-10-20T17:35:00Z","v":66003,"vw":22.018783},{"c":22.045,"h":22.09,"l":22.045,"n":651,"o":22.055,"t":"2026-10-20T17:40:00Z","v":82210,"vw":22.062016},{"c":22.06,"h":22.075,"l":22.04,"n":380,"o":22.04,"t":"2026-10-20T17:45:00Z","v":21426,"vw":22.062358},{"c":22.07,"h":22.075,"l":22.05,"n":389,"o":22.055,"t":"2026-10-20T17:50:00Z","v":43548,"vw":22.064364},{"c":22.135,"h":22.14,"l":22.06,"n":591,"o":22.07,"t":"2026-10-20T17:55:00Z","v":64179,"vw":22.106392},{"c":22.1899,"h":22.26,"l":22.14,"n":1409,"o":22.14,"t":"2026-10-20T18:00:00Z","v":224915,"vw":22.212767},{"c":22.23,"h":22.2375,"l":22.1742,"n":425,"o":22.19,"t":"2026-10-20T18:05:00Z","v":56159,"vw":22.196609},{"c":22.235,"h":22.27,"l":22.2242,"n":487,"o":22.235,"t":"2026-10-20T18:10:00Z","v":54768,"vw":22.238353},{"c":22.235,"h":22.27,"l":22.23,"n":408,"o":22.235,"t":"2026-10-20T18:15:00Z","v":36386,"vw":22.246169},{"c":22.185,"h":22.23,"l":22.175,"n":414,"o":22.23,"t":"2026-10-20T18:20:00Z","v":37183,"vw":22.19881},{"c":22.195,"h":22.215,"l":22.185,"n":482,"o":22.185,"t":"2026-10-20T18:25:00Z","v":37373,"vw":22.19926},{"c":22.18,"h":22.2,"l":22.175,"n":345,"o":22.195,"t":"2026-10-20T18:30:00Z","v":27828,"vw":22.186623},{"c":22.145,"h":22.17,"l":22.14,"n":320,"o":22.17,"t":"2026-10-20T18:35:00Z","v":25375,"vw":22.157803},{"c":22.12,"h":22.165,"l":22.12,"n":507,"o":22.145,"t":"2026-10-20T18:40:00Z","v":41774,"vw":22.146199},{"c":22.115,"h":22.145,"l":22.11,"n":458,"o":22.115,"t":"2026-10-20T18:45:00Z","v":43419,"vw":22.130016},{"c":22.2,"h":22.205,"l":22.105,"n":1172,"o":22.12,"t":"2026-10-20T18:50:00Z","v":858882,"vw":22.173707},{"c":22.255,"h":22.265,"l":22.195,"n":679,"o":22.2001,"t":"2026-10-20T18:55:00Z","v":112421,"vw":22.226729},{"c":22.245,"h":22.275,"l":22.195,"n":1028,"o":22.255,"t":"2026-10-20T19:00:00Z","v":141349,"vw":22.237995},{"c":22.2,"h":22.245,"l":22.17,"n":653,"o":22.245,"t":"2026-10-20T19:05:00Z","v":74604,"vw":22.207735},{"c":22.195,"h":22.23,"l":22.1901,"n":519,"o":22.1901,"t":"2026-10-20T19:10:00Z","v":39329,"vw":22.213041},{"c":22.239,"h":22.239,"l":22.195,"n":585,"o":22.195,"t":"2026-10-20T19:15:00Z","v":45736,"vw":22.211742},{"c":22.205,"h":22.24,"l":22.175,"n":637,"o":22.24,"t":"2026-10-20T19:20:00Z","v":49783,"vw":22.200728},{"c":22.205,"h":22.225,"l":22.195,"n":735,"o":22.21,"t":"2026-10-20T19:25:00Z","v":67051,"vw":22.209678},{"c":22.225,"h":22.26,"l":22.2,"n":851,"o":22.2002,"t":"2026-10-20T19:30:00Z","v":80700,"vw":22.232524},{"c":22.195,"h":22.23,"l":22.19,"n":636,"o":22.225,"t":"2026-10-20T19:35:00Z","v":336725,"vw":22.210761},{"c":22.165,"h":22.19,"l":22.145,"n":1048,"o":22.19,"t":"2026-10-20T19:40:00Z","v":103580,"vw":22.169265},{"c":22.11,"h":22.17,"l":22.11,"n":1016,"o":22.165,"t":"2026-10-20T19:45:00Z","v":90188,"vw":22.141899},{"c":22.125,"h":22.155,"l":22.105,"n":1152,"o":22.105,"t":"2026-10-20T19:50:00Z","v":127819,"vw":22.131795},{"c":22.005,"h":22.165,"l":21.98,"n":5480,"o":22.13,"t":"2026-10-20T19:55:00Z","v":772820,"vw":22.038662},{"c":21.75,"h":22,"l":21.75,"n":46,"o":22,"t":"2026-10-20T20:00:00Z","v":721278,"vw":21.999805},{"c":22.48,"h":22.48,"l":22.48,"n":1,"o":22.48,"t":"2026-10-20T20:15:00Z","v":100,"vw":22.48},{"c":22.48,"h":22.48,"l":22.48,"n":3,"o":22.48,"t":"2026-10-20T20:25:00Z","v":121,"vw":22.48},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-20T20:30:00Z","v":41500,"vw":22},{"c":22.06,"h":22.06,"l":22.06,"n":2,"o":22.06,"t":"2026-10-20T20:35:00Z","v":770,"vw":22.06},{"c":22.06,"h":22.06,"l":22.06,"n":2,"o":22.06,"t":"2026-10-20T21:05:00Z","v":120,"vw":22.06},{"c":22.121,"h":22.3263,"l":22.07,"n":4,"o":22.3263,"t":"2026-10-20T21:10:00Z","v":325,"vw":22.172433},{"c":22.22,"h":22.22,"l":22.22,"n":4,"o":22.22,"t":"2026-10-20T22:25:00Z","v":1000,"vw":22.22},{"c":22.14,"h":22.14,"l":22.14,"n":1,"o":22.14,"t":"2026-10-21T08:20:00Z","v":125,"vw":22.14},{"c":22.48,"h":22.48,"l":22.48,"n":1,"o":22.48,"t":"2026-10-21T09:35:00Z","v":100,"vw":22.48},{"c":22.09,"h":22.09,"l":22.09,"n":1,"o":22.09,"t":"2026-10-21T09:50:00Z","v":317,"vw":22.09},{"c":22.1268,"h":22.1268,"l":22.1268,"n":3,"o":22.1268,"t":"2026-10-21T11:00:00Z","v":128,"vw":22.1268},{"c":22.25,"h":22.25,"l":22.25,"n":1,"o":22.25,"t":"2026-10-21T11:20:00Z","v":100,"vw":22.25},{"c":22.1,"h":22.15,"l":22.1,"n":3,"o":22.1,"t":"2026-10-21T11:45:00Z","v":526,"vw":22.119011},{"c":22.47,"h":22.47,"l":22.22,"n":8,"o":22.22,"t":"2026-10-21T12:00:00Z","v":324,"vw":22.345},{"c":22.0897,"h":22.0897,"l":22.0897,"n":1,"o":22.0897,"t":"2026-10-21T12:05:00Z","v":100,"vw":22.0897},{"c":22.47,"h":22.47,"l":22.47,"n":2,"o":22.47,"t":"2026-10-21T12:55:00Z","v":33800,"vw":22.47},{"c":22.48,"h":22.48,"l":22.439,"n":3,"o":22.439,"t":"2026-10-21T13:00:00Z","v":560,"vw":22.4636},{"c":22.15,"h":22.22,"l":22.15,"n":8,"o":22.22,"t":"2026-10-21T13:10:00Z","v":2207,"vw":22.20494},{"c":22.15,"h":22.15,"l":22.15,"n":7,"o":22.15,"t":"2026-10-21T13:15:00Z","v":6000,"vw":22.15},{"c":22.15,"h":22.15,"l":22.15,"n":28,"o":22.15,"t":"2026-10-21T13:20:00Z","v":7135,"vw":22.15},{"c":22.175,"h":22.41,"l":22.06,"n":845,"o":22.22,"t":"2026-10-21T13:30:00Z","v":159004,"vw":22.220171},{"c":22.32,"h":22.41,"l":22.16,"n":851,"o":22.16,"t":"2026-10-21T13:35:00Z","v":87035,"vw":22.297285},{"c":22.32,"h":22.455,"l":22.22,"n":754,"o":22.32,"t":"2026-10-21T13:40:00Z","v":76289,"vw":22.322505},{"c":22.48,"h":22.51,"l":22.2,"n":954,"o":22.32,"t":"2026-10-21T13:45:00Z","v":90888,"vw":22.351223},{"c":22.47,"h":22.57,"l":22.43,"n":745,"o":22.48,"t":"2026-10-21T13:50:00Z","v":61954,"vw":22.495559},{"c":22.41,"h":22.485,"l":22.4,"n":590,"o":22.48,"t":"2026-10-21T13:55:00Z","v":48609,"vw":22.441141},{"c":22.53,"h":22.55,"l":22.37,"n":1111,"o":22.41,"t":"2026-10-21T14:00:00Z","v":129470,"vw":22.432081},{"c":22.535,"h":22.565,"l":22.46,"n":969,"o":22.53,"t":"2026-10-21T14:05:00Z","v":86813,"vw":22.523537},{"c":22.635,"h":22.65,"l":22.524,"n":1019,"o":22.535,"t":"2026-10-21T14:10:00Z","v":125962,"vw":22.594808},{"c":22.774,"h":22.795,"l":22.605,"n":1346,"o":22.64,"t":"2026-10-21T14:15:00Z","v":158700,"vw":22.709984},{"c":22.85,"h":22.88,"l":22.775,"n":1722,"o":22.7871,"t":"2026-10-21T14:20:00Z","v":154740,"vw":22.822322},{"c":22.805,"h":22.87,"l":22.79,"n":1137,"o":22.855,"t":"2026-10-21T14:25:00Z","v":277930,"vw":22.837834},{"c":22.825,"h":22.91,"l":22.8,"n":1562,"o":22.8,"t":"2026-10-21T14:30:00Z","v":199274,"vw":22.865834},{"c":22.78,"h":22.855,"l":22.755,"n":1015,"o":22.825,"t":"2026-10-21T14:35:00Z","v":83055,"vw":22.795318},{"c":22.78,"h":22.835,"l":22.775,"n":876,"o":22.78,"t":"2026-10-21T14:40:00Z","v":153201,"vw":22.80361},{"c":22.715,"h":22.785,"l":22.68,"n":917,"o":22.785,"t":"2026-10-21T14:45:00Z","v":79724,"vw":22.721482},{"c":22.6826,"h":22.74,"l":22.67,"n":1022,"o":22.715,"t":"2026-10-21T14:50:00Z","v":97530,"vw":22.702432},{"c":22.735,"h":22.745,"l":22.68,"n":827,"o":22.685,"t":"2026-10-21T14:55:00Z","v":86495,"vw":22.720312},{"c":22.8,"h":22.8,"l":22.72,"n":984,"o":22.74,"t":"2026-10-21T15:00:00Z","v":131734,"vw":22.753221},{"c":22.755,"h":22.81,"l":22.72,"n":902,"o":22.81,"t":"2026-10-21T15:05:00Z","v":111803,"vw":22.75055},{"c":22.8,"h":22.815,"l":22.735,"n":1005,"o":22.76,"t":"2026-10-21T15:10:00Z","v":152646,"vw":22.7778},{"c":22.755,"h":22.82,"l":22.745,"n":719,"o":22.8,"t":"2026-10-21T15:15:00Z","v":70881,"vw":22.786204},{"c":22.755,"h":22.76,"l":22.735,"n":618,"o":22.755,"t":"2026-10-21T15:20:00Z","v":58704,"vw":22.749074},{"c":22.815,"h":22.83,"l":22.745,"n":781,"o":22.755,"t":"2026-10-21T15:25:00Z","v":73817,"vw":22.791349},{"c":22.765,"h":22.815,"l":22.74,"n":524,"o":22.815,"t":"2026-10-21T15:30:00Z","v":36812,"vw":22.780933},{"c":22.785,"h":22.8,"l":22.715,"n":801,"o":22.765,"t":"2026-10-21T15:35:00Z","v":120359,"vw":22.752082},{"c":22.79,"h":22.82,"l":22.78,"n":525,"o":22.785,"t":"2026-10-21T15:40:00Z","v":36935,"vw":22.795345},{"c":22.8719,"h":22.875,"l":22.77,"n":619,"o":22.79,"t":"2026-10-21T15:45:00Z","v":45635,"vw":22.822943},{"c":22.905,"h":22.925,"l":22.87,"n":736,"o":22.88,"t":"2026-10-21T15:50:00Z","v":72690,"vw":22.897492},{"c":22.925,"h":22.935,"l":22.89,"n":754,"o":22.91,"t":"2026-10-21T15:55:00Z","v":88237,"vw":22.914249},{"c":22.9,"h":22.935,"l":22.89,"n":689,"o":22.925,"t":"2026-10-21T16:00:00Z","v":70452,"vw":22.91522},{"c":22.9,"h":22.9297,"l":22.875,"n":837,"o":22.9,"t":"2026-10-21T16:05:00Z","v":135894,"vw":22.906176},{"c":22.905,"h":22.945,"l":22.875,"n":743,"o":22.905,"t":"2026-10-21T16:10:00Z","v":63849,"vw":22.904713},{"c":22.86,"h":22.9,"l":22.82,"n":594,"o":22.9,"t":"2026-10-21T16:15:00Z","v":40050,"vw":22.848978},{"c":22.885,"h":22.89,"l":22.845,"n":563,"o":22.86,"t":"2026-10-21T16:20:00Z","v":38738,"vw":22.868262},{"c":22.915,"h":22.915,"l":22.865,"n":661,"o":22.88,"t":"2026-10-21T16:25:00Z","v":49384,"vw":22.889671},{"c":22.955,"h":22.99,"l":22.91,"n":834,"o":22.92,"t":"2026-10-21T16:30:00Z","v":154659,"vw":22.956836},{"c":23.02,"h":23.035,"l":22.95,"n":1323,"o":22.96,"t":"2026-10-21T16:35:00Z","v":216382,"vw":22.986822},{"c":23.035,"h":23.04,"l":22.995,"n":647,"o":23.02,"t":"2026-10-21T16:40:00Z","v":56008,"vw":23.020585},{"c":23.115,"h":23.12,"l":23.025,"n":1100,"o":23.035,"t":"2026-10-21T16:45:00Z","v":152268,"vw":23.070501},{"c":23.135,"h":23.1799,"l":23.115,"n":836,"o":23.115,"t":"2026-10-21T16:50:00Z","v":95342,"vw":23.148749},{"c":23.145,"h":23.19,"l":23.135,"n":1022,"o":23.135,"t":"2026-10-21T16:55:00Z","v":134168,"vw":23.154251},{"c":23.115,"h":23.16,"l":23.11,"n":781,"o":23.145,"t":"2026-10-21T17:00:00Z","v":95879,"vw":23.1419},{"c":23.17,"h":23.18,"l":23.12,"n":680,"o":23.12,"t":"2026-10-21T17:05:00Z","v":114252,"vw":23.15785},{"c":23.215,"h":23.22,"l":23.18,"n":859,"o":23.18,"t":"2026-10-21T17:10:00Z","v":81799,"vw":23.202564},{"c":23.175,"h":23.215,"l":23.165,"n":649,"o":23.215,"t":"2026-10-21T17:15:00Z","v":60134,"vw":23.187414},{"c":23.215,"h":23.235,"l":23.17,"n":895,"o":23.17,"t":"2026-10-21T17:20:00Z","v":84326,"vw":23.214818},{"c":23.195,"h":23.24,"l":23.155,"n":868,"o":23.215,"t":"2026-10-21T17:25:00Z","v":894322,"vw":23.21037},{"c":23.215,"h":23.23,"l":23.18,"n":751,"o":23.195,"t":"2026-10-21T17:30:00Z","v":1090486,"vw":23.199657},{"c":23.225,"h":23.235,"l":23.215,"n":617,"o":23.22,"t":"2026-10-21T17:35:00Z","v":480197,"vw":23.227447},{"c":23.16,"h":23.24,"l":23.16,"n":1013,"o":23.23,"t":"2026-10-21T17:40:00Z","v":167527,"vw":23.214186},{"c":23.06,"h":23.155,"l":23.0514,"n":362,"o":23.155,"t":"2026-10-21T17:45:00Z","v":26063,"vw":23.096481}],"history":[{"c":26.64,"h":27.25,"l":26.2,"n":34751,"o":26.41,"t":"2024-10-21T04:00:00Z","v":4301408,"vw":26.656255},{"c":25.89,"h":26.75,"l":25.82,"n":34407,"o":26.45,"t":"2024-10-22T04:00:00Z","v":3305320,"vw":26.133502},{"c":25.28,"h":25.815,"l":24.85,"n":36519,"o":25.75,"t":"2024-10-23T04:00:00Z","v":4599190,"vw":25.210107},{"c":25.97,"h":26.16,"l":25.4,"n":27691,"o":25.48,"t":"2024-10-24T04:00:00Z","v":2990509,"vw":25.908657},{"c":26.26,"h":26.555,"l":26.01,"n":28237,"o":26.13,"t":"2024-10-25T04:00:00Z","v":3108772,"vw":26.271811},{"c":26.09,"h":26.69,"l":26.03,"n":27017,"o":26.56,"t":"2024-10-28T04:00:00Z","v":2728248,"vw":26.178132},{"c":26.54,"h":26.55,"l":25.81,"n":32151,"o":26.14,"t":"2024-10-29T04:00:00Z","v":3375500,"vw":26.367515},{"c":26.47,"h":27.39,"l":26.36,"n":26784,"o":26.57,"t":"2024-10-30T04:00:00Z","v":2842855,"vw":26.710904},{"c":25.79,"h":26.57,"l":25.68,"n":23588,"o":26.37,"t":"2024-10-31T04:00:00Z","v":2241309,"vw":25.939411},{"c":26.01,"h":26.27,"l":25.77,"n":23536,"o":25.99,"t":"2024-11-01T04:00:00Z","v":2189957,"vw":26.017992},{"c":25.47,"h":25.96,"l":25.32,"n":25637,"o":25.9,"t":"2024-11-04T05:00:00Z","v":2366708,"vw":25.607101},{"c":25.75,"h":25.81,"l":25.34,"n":24941,"o":25.5,"t":"2024-11-05T05:00:00Z","v":3159566,"vw":25.683699},{"c":27.33,"h":27.38,"l":26.25,"n":39257,"o":26.31,"t":"2024-11-06T05:00:00Z","v":4282876,"vw":26.938658},{"c":27.91,"h":27.99,"l":27.385,"n":33857,"o":27.54,"t":"2024-11-07T05:00:00Z","v":3876045,"vw":27.754108},{"c":27.57,"h":27.85,"l":27.13,"n":28974,"o":27.72,"t":"2024-11-08T05:00:00Z","v":3415662,"vw":27.501192},{"c":27.18,"h":28.12,"l":27.13,"n":37877,"o":27.9,"t":"2024-11-11T05:00:00Z","v":3567894,"vw":27.608285},{"c":27.71,"h":28.065,"l":27.21,"n":37728,"o":27.94,"t":"2024-11-12T05:00:00Z","v":4291891,"vw":27.637057},{"c":27.68,"h":28.42,"l":27.66,"n":41673,"o":27.87,"t":"2024-11-13T05:00:00Z","v":5092778,"vw":28.025144},{"c":27.36,"h":27.905,"l":27.21,"n":28608,"o":27.75,"t":"2024-11-14T05:00:00Z","v":3214155,"vw":27.452911},{"c":26.11,"h":26.81,"l":25.95,"n":38713,"o":26.56,"t":"2024-11-15T05:00:00Z","v":4284247,"vw":26.235755},{"c":26.43,"h":26.46,"l":25.82,"n":20965,"o":26.2,"t":"2024-11-18T05:00:00Z","v":2201671,"vw":26.235859},{"c":27.62,"h":27.66,"l":26.23,"n":26416,"o":26.23,"t":"2024-11-19T05:00:00Z","v":2609842,"vw":27.164457},{"c":27.07,"h":27.8635,"l":26.79,"n":27864,"o":27.82,"t":"2024-11-20T05:00:00Z","v":2842764,"vw":27.101221},{"c":28.13,"h":28.41,"l":27.36,"n":31280,"o":27.56,"t":"2024-11-21T05:00:00Z","v":3100131,"vw":28.028902},{"c":28.54,"h":28.7795,"l":28.29,"n":32456,"o":28.3,"t":"2024-11-22T05:00:00Z","v":2910642,"vw":28.561532},{"c":27.88,"h":29.29,"l":27.77,"n":37403,"o":29,"t":"2024-11-25T05:00:00Z","v":3670537,"vw":28.224026},{"c":27.93,"h":28.56,"l":27.61,"n":43287,"o":28.44,"t":"2024-11-26T05:00:00Z","v":4108711,"vw":27.919622},{"c":28.08,"h":28.65,"l":27.245,"n":42646,"o":28.52,"t":"2024-11-27T05:00:00Z","v":4647127,"vw":27.90267},{"c":27.95,"h":28.75,"l":27.93,"n":22881,"o":28.45,"t":"2024-11-29T05:00:00Z","v":2189589,"vw":28.213904},{"c":27.43,"h":27.77,"l":26.745,"n":51655,"o":27.25,"t":"2024-12-02T05:00:00Z","v":5189765,"vw":27.383634},{"c":27.55,"h":27.66,"l":26.8401,"n":39250,"o":27.03,"t":"2024-12-03T05:00:00Z","v":4068854,"vw":27.435756},{"c":28.68,"h":29.06,"l":27.83,"n":102231,"o":28.26,"t":"2024-12-04T05:00:00Z","v":14901041,"vw":28.63311},{"c":24.89,"h":26.64,"l":24.48,"n":177128,"o":24.99,"t":"2024-12-05T05:00:00Z","v":23828661,"vw":25.552586},{"c":25.78,"h":26,"l":24.86,"n":69894,"o":25.04,"t":"2024-12-06T05:00:00Z","v":9144077,"vw":25.497942},{"c":24.67,"h":25.91,"l":24.515,"n":62319,"o":25.85,"t":"2024-12-09T05:00:00Z","v":6923369,"vw":24.932373},{"c":23.61,"h":24.8353,"l":23.39,"n":53530,"o":24.5,"t":"2024-12-10T05:00:00Z","v":5643597,"vw":24.01207},{"c":23.57,"h":23.8399,"l":23.03,"n":62529,"o":23.5,"t":"2024-12-11T05:00:00Z","v":6129034,"vw":23.585669},{"c":24.02,"h":24.08,"l":23.22,"n":43494,"o":23.41,"t":"2024-12-12T05:00:00Z","v":5602536,"vw":23.76068},{"c":23.91,"h":24.04,"l":23.4,"n":44015,"o":23.92,"t":"2024-12-13T05:00:00Z","v":4701534,"vw":23.737617},{"c":24.21,"h":24.215,"l":23.51,"n":44204,"o":23.87,"t":"2024-12-16T05:00:00Z","v":4807746,"vw":23.91629},{"c":23.92,"h":24.2,"l":23.45,"n":41552,"o":24.08,"t":"2024-12-17T05:00:00Z","v":4314027,"vw":23.889741},{"c":22.05,"h":23.91,"l":21.91,"n":56035,"o":23.91,"t":"2024-12-18T05:00:00Z","v":6173255,"vw":22.800338},{"c":22.33,"h":23.37,"l":22.195,"n":54550,"o":23.25,"t":"2024-12-19T05:00:00Z","v":6056080,"vw":22.482624},{"c":22.43,"h":22.48,"l":21.55,"n":62381,"o":21.71,"t":"2024-12-20T05:00:00Z","v":11424446,"vw":22.280962},{"c":22.43,"h":22.58,"l":22.1607,"n":30473,"o":22.52,"t":"2024-12-23T05:00:00Z","v":3081734,"vw":22.390482},{"c":22.69,"h":22.72,"l":22.27,"n":13612,"o":22.41,"t":"2024-12-24T05:00:00Z","v":1525538,"vw":22.545075},{"c":22.84,"h":22.99,"l":22.34,"n":22696,"o":22.55,"t":"2024-12-26T05:00:00Z","v":2379123,"vw":22.759975},{"c":22.45,"h":22.71,"l":22.05,"n":30844,"o":22.65,"t":"2024-12-27T05:00:00Z","v":3309701,"vw":22.392201},{"c":22.46,"h":22.61,"l":21.75,"n":31850,"o":22.11,"t":"2024-12-30T05:00:00Z","v":3001612,"vw":22.288232},{"c":22.2,"h":22.6895,"l":22.04,"n":25335,"o":22.53,"t":"2024-12-31T05:00:00Z","v":2743782,"vw":22.25645},{"c":22.57,"h":22.75,"l":22.12,"n":30596,"o":22.61,"t":"2025-01-02T05:00:00Z","v":3462402,"vw":22.48334},{"c":22.81,"h":22.88,"l":22.33,"n":34436,"o":22.78,"t":"2025-01-03T05:00:00Z","v":3906774,"vw":22.595732},{"c":22.85,"h":23.18,"l":22.51,"n":37974,"o":22.85,"t":"2025-01-06T05:00:00Z","v":4944664,"vw":22.856973},{"c":22.48,"h":23.05,"l":22.16,"n":37810,"o":22.94,"t":"2025-01-07T05:00:00Z","v":3729790,"vw":22.523471},{"c":22.5,"h":22.5874,"l":22.02,"n":30168,"o":22.37,"t":"2025-01-08T05:00:00Z","v":3783479,"vw":22.367436},{"c":22.42,"h":22.6722,"l":22.19,"n":31503,"o":22.46,"t":"2025-01-10T05:00:00Z","v":3744560,"vw":22.467308},{"c":21.92,"h":22.4,"l":21.63,"n":35433,"o":22.17,"t":"2025-01-13T05:00:00Z","v":3758332,"vw":21.973445},{"c":21.73,"h":22.54,"l":21.69,"n":38475,"o":22.13,"t":"2025-01-14T05:00:00Z","v":3910045,"vw":21.982048},{"c":21.76,"h":22.385,"l":21.7,"n":37689,"o":22.01,"t":"2025-01-15T05:00:00Z","v":4225438,"vw":21.934493},{"c":22.21,"h":22.455,"l":21.64,"n":28865,"o":21.81,"t":"2025-01-16T05:00:00Z","v":2950868,"vw":22.140657},{"c":22.33,"h":22.6,"l":22.12,"n":29648,"o":22.5,"t":"2025-01-17T05:00:00Z","v":4450889,"vw":22.36306},{"c":22.73,"h":22.8,"l":22.15,"n":34964,"o":22.59,"t":"2025-01-21T05:00:00Z","v":4630545,"vw":22.500768},{"c":23.22,"h":23.32,"l":22.6536,"n":38875,"o":23,"t":"2025-01-22T05:00:00Z","v":5139386,"vw":23.050695},{"c":23.13,"h":23.289,"l":22.81,"n":24659,"o":23.02,"t":"2025-01-23T05:00:00Z","v":2818121,"vw":23.075174},{"c":23.16,"h":23.82,"l":23.1,"n":31561,"o":23.24,"t":"2025-01-24T05:00:00Z","v":3663869,"vw":23.407524},{"c":23.27,"h":23.97,"l":22.4,"n":37354,"o":22.53,"t":"2025-01-27T05:00:00Z","v":4239051,"vw":23.338709},{"c":24.4,"h":24.58,"l":23.29,"n":45447,"o":23.54,"t":"2025-01-28T05:00:00Z","v":5837258,"vw":24.258104},{"c":23.67,"h":24.36,"l":23.6,"n":29950,"o":24.27,"t":"2025-01-29T05:00:00Z","v":2816115,"vw":23.801456},{"c":24.12,"h":24.34,"l":23.43,"n":33414,"o":23.76,"t":"2025-01-30T05:00:00Z","v":3318899,"vw":24.026448},{"c":23.95,"h":24.58,"l":23.86,"n":32403,"o":24.51,"t":"2025-01-31T05:00:00Z","v":3338877,"vw":24.113891},{"c":23.56,"h":23.975,"l":23.153,"n":28833,"o":23.29,"t":"2025-02-03T05:00:00Z","v":2875069,"vw":23.631141},{"c":23.7,"h":23.88,"l":23.12,"n":31289,"o":23.5,"t":"2025-02-04T05:00:00Z","v":3138996,"vw":23.650276},{"c":24.1,"h":24.13,"l":23.18,"n":32006,"o":23.6,"t":"2025-02-05T05:00:00Z","v":3333898,"vw":23.716925},{"c":23.84,"h":24.15,"l":23.71,"n":25220,"o":23.89,"t":"2025-02-06T05:00:00Z","v":2590858,"vw":23.911858},{"c":23.94,"h":24.4,"l":23.81,"n":23835,"o":24.07,"t":"2025-02-07T05:00:00Z","v":3616787,"vw":24.011898},{"c":24.61,"h":24.82,"l":24.04,"n":30445,"o":24.22,"t":"2025-02-10T05:00:00Z","v":3244454,"vw":24.553353},{"c":23.99,"h":24.69,"l":23.98,"n":26383,"o":24.38,"t":"2025-02-11T05:00:00Z","v":2849810,"vw":24.210225},{"c":24.19,"h":24.27,"l":23.53,"n":24144,"o":23.8,"t":"2025-02-12T05:00:00Z","v":2132174,"vw":23.980705},{"c":24.97,"h":24.985,"l":23.96,"n":31676,"o":24.39,"t":"2025-02-13T05:00:00Z","v":3756090,"vw":24.636978},{"c":24.8,"h":25.24,"l":24.56,"n":31906,"o":25,"t":"2025-02-14T05:00:00Z","v":3590155,"vw":24.821038},{"c":24.35,"h":24.97,"l":24.29,"n":43717,"o":24.97,"t":"2025-02-18T05:00:00Z","v":5376101,"vw":24.505328},{"c":23.1,"h":24.1,"l":22.7713,"n":53027,"o":24.01,"t":"2025-02-19T05:00:00Z","v":6207478,"vw":23.263841},{"c":22.78,"h":23,"l":21.92,"n":52112,"o":22.99,"t":"2025-02-20T05:00:00Z","v":5982371,"vw":22.565224},{"c":22.12,"h":23,"l":22.01,"n":35527,"o":22.895,"t":"2025-02-21T05:00:00Z","v":3835428,"vw":22.328767},{"c":21.88,"h":22.165,"l":21.12,"n":38684,"o":22.13,"t":"2025-02-24T05:00:00Z","v":5319040,"vw":21.635392},{"c":20.86,"h":21.75,"l":20.67,"n":49263,"o":21.6,"t":"2025-02-25T05:00:00Z","v":4954238,"vw":20.947567},{"c":21.08,"h":21.47,"l":20.925,"n":35606,"o":21.08,"t":"2025-02-26T05:00:00Z","v":3450115,"vw":21.148169},{"c":20.33,"h":21.34,"l":20.28,"n":46749,"o":21.34,"t":"2025-02-27T05:00:00Z","v":4939718,"vw":20.636688},{"c":20.63,"h":20.78,"l":20.05,"n":36357,"o":20.12,"t":"2025-02-28T05:00:00Z","v":4166179,"vw":20.533703},{"c":20.14,"h":21.03,"l":19.97,"n":31900,"o":20.93,"t":"2025-03-03T05:00:00Z","v":3419479,"vw":20.400399},{"c":19.9,"h":20.14,"l":19.23,"n":46855,"o":19.49,"t":"2025-03-04T05:00:00Z","v":5151267,"vw":19.733591},{"c":20.09,"h":20.2,"l":19.175,"n":47314,"o":19.64,"t":"2025-03-05T05:00:00Z","v":5590883,"vw":19.844119},{"c":19.9,"h":20.69,"l":19.54,"n":57101,"o":19.63,"t":"2025-03-06T05:00:00Z","v":6286544,"vw":20.097049},{"c":19.84,"h":20.145,"l":19.03,"n":46647,"o":19.57,"t":"2025-03-07T05:00:00Z","v":5176963,"vw":19.730903},{"c":18.17,"h":19.542,"l":17.815,"n":80569,"o":19.52,"t":"2025-03-10T04:00:00Z","v":10036432,"vw":18.356836},{"c":18.75,"h":19,"l":17.57,"n":82464,"o":17.92,"t":"2025-03-11T04:00:00Z","v":11326751,"vw":18.528276},{"c":19.3,"h":19.61,"l":18.96,"n":104607,"o":19.05,"t":"2025-03-12T04:00:00Z","v":16972222,"vw":19.351682},{"c":18.23,"h":19.4497,"l":17.8231,"n":149618,"o":17.87,"t":"2025-03-13T04:00:00Z","v":22490979,"vw":18.659963},{"c":18.51,"h":18.65,"l":17.53,"n":73107,"o":18.65,"t":"2025-03-14T04:00:00Z","v":9617444,"vw":18.2188},{"c":18.91,"h":19.2,"l":18.405,"n":58244,"o":18.49,"t":"2025-03-17T04:00:00Z","v":6421989,"vw":18.900335},{"c":19.37,"h":19.38,"l":18.55,"n":64924,"o":18.67,"t":"2025-03-18T04:00:00Z","v":6496741,"vw":19.1271},{"c":19.44,"h":19.9,"l":19.21,"n":40355,"o":19.6,"t":"2025-03-19T04:00:00Z","v":5361959,"vw":19.574964},{"c":19.37,"h":19.75,"l":19.0601,"n":36021,"o":19.1,"t":"2025-03-20T04:00:00Z","v":3884265,"vw":19.453396},{"c":19.27,"h":19.36,"l":18.845,"n":33527,"o":19,"t":"2025-03-21T04:00:00Z","v":8165804,"vw":19.235866},{"c":20.11,"h":20.24,"l":19.55,"n":38198,"o":19.73,"t":"2025-03-24T04:00:00Z","v":4927818,"vw":20.022109},{"c":20.18,"h":20.345,"l":19.99,"n":30126,"o":20.16,"t":"2025-03-25T04:00:00Z","v":3368680,"vw":20.127207},{"c":19.84,"h":20.2614,"l":19.64,"n":45619,"o":20.15,"t":"2025-03-26T04:00:00Z","v":3964320,"vw":19.856622},{"c":19.35,"h":19.77,"l":19.26,"n":27665,"o":19.7,"t":"2025-03-27T04:00:00Z","v":2354670,"vw":19.459575},{"c":18.84,"h":19.28,"l":18.54,"n":30934,"o":19.19,"t":"2025-03-28T04:00:00Z","v":2779732,"vw":18.777566},{"c":18.18,"h":18.24,"l":17.57,"n":39190,"o":18.15,"t":"2025-03-31T04:00:00Z","v":4022001,"vw":17.963633},{"c":18.61,"h":18.62,"l":18.0212,"n":36112,"o":18.31,"t":"2025-04-01T04:00:00Z","v":4118538,"vw":18.440231},{"c":18.85,"h":19,"l":18.43,"n":28466,"o":18.46,"t":"2025-04-02T04:00:00Z","v":2798225,"vw":18.740135},{"c":17.91,"h":18.58,"l":17.7621,"n":53945,"o":18,"t":"2025-04-03T04:00:00Z","v":7361448,"vw":18.132533},{"c":16.91,"h":17.25,"l":16.1145,"n":75696,"o":17.09,"t":"2025-04-04T04:00:00Z","v":8907277,"vw":16.84397},{"c":16.9,"h":17.75,"l":15.36,"n":57335,"o":15.73,"t":"2025-04-07T04:00:00Z","v":6654662,"vw":16.674725},{"c":16.28,"h":17.89,"l":16.09,"n":58330,"o":17.475,"t":"2025-04-08T04:00:00Z","v":7195334,"vw":16.907664},{"c":18.83,"h":18.98,"l":16.515,"n":63884,"o":16.58,"t":"2025-04-09T04:00:00Z","v":7184403,"vw":17.98987},{"c":17.51,"h":18.4899,"l":17.01,"n":53554,"o":18.46,"t":"2025-04-10T04:00:00Z","v":5839575,"vw":17.554815},{"c":17.58,"h":17.635,"l":16.94,"n":45328,"o":17.5,"t":"2025-04-11T04:00:00Z","v":5593553,"vw":17.356641},{"c":17.28,"h":18.15,"l":17.11,"n":37782,"o":18.11,"t":"2025-04-14T04:00:00Z","v":4921755,"vw":17.378259},{"c":17.37,"h":17.55,"l":17.215,"n":28479,"o":17.31,"t":"2025-04-15T04:00:00Z","v":3367666,"vw":17.336644},{"c":17.1,"h":17.35,"l":16.87,"n":33199,"o":17.11,"t":"2025-04-16T04:00:00Z","v":3239850,"vw":17.090302},{"c":16.82,"h":17.03,"l":16.56,"n":30416,"o":16.91,"t":"2025-04-17T04:00:00Z","v":4455147,"vw":16.779873},{"c":16.17,"h":16.86,"l":15.945,"n":36689,"o":16.5,"t":"2025-04-21T04:00:00Z","v":3881743,"vw":16.192635},{"c":16.36,"h":16.7,"l":16.11,"n":41565,"o":16.32,"t":"2025-04-22T04:00:00Z","v":4590419,"vw":16.332735},{"c":17.31,"h":17.7297,"l":17.04,"n":46850,"o":17.42,"t":"2025-04-23T04:00:00Z","v":5019798,"vw":17.386899},{"c":17.98,"h":18.035,"l":17.3,"n":28412,"o":17.45,"t":"2025-04-24T04:00:00Z","v":3522415,"vw":17.869718},{"c":18.42,"h":18.49,"l":17.79,"n":25627,"o":17.84,"t":"2025-04-25T04:00:00Z","v":2876367,"vw":18.300033},{"c":18.46,"h":18.76,"l":18.29,"n":38726,"o":18.46,"t":"2025-04-28T04:00:00Z","v":4796655,"vw":18.51626},{"c":18.78,"h":18.9599,"l":18.545,"n":26833,"o":18.58,"t":"2025-04-29T04:00:00Z","v":2929116,"vw":18.760683},{"c":18.5,"h":18.52,"l":18.01,"n":22528,"o":18.17,"t":"2025-04-30T04:00:00Z","v":2470590,"vw":18.326724},{"c":18.57,"h":19.14,"l":18.52,"n":28368,"o":19.03,"t":"2025-05-01T04:00:00Z","v":3102683,"vw":18.700103},{"c":18.88,"h":18.9684,"l":18.634,"n":24837,"o":18.91,"t":"2025-05-02T04:00:00Z","v":2614227,"vw":18.839831},{"c":18.91,"h":19.245,"l":18.75,"n":27237,"o":18.77,"t":"2025-05-05T04:00:00Z","v":2657686,"vw":18.981166},{"c":18.74,"h":18.95,"l":18.49,"n":28259,"o":18.49,"t":"2025-05-06T04:00:00Z","v":3909927,"vw":18.731246},{"c":19.03,"h":19.165,"l":18.625,"n":29461,"o":18.625,"t":"2025-05-07T04:00:00Z","v":3157073,"vw":18.924788},{"c":19.41,"h":19.52,"l":19.003,"n":26897,"o":19.24,"t":"2025-05-08T04:00:00Z","v":2996345,"vw":19.359222},{"c":19.15,"h":19.6,"l":18.9534,"n":28182,"o":19.6,"t":"2025-05-09T04:00:00Z","v":3708971,"vw":19.181427},{"c":20.12,"h":20.29,"l":19.763,"n":38813,"o":19.91,"t":"2025-05-12T04:00:00Z","v":5222255,"vw":20.055035},{"c":20.34,"h":20.48,"l":20,"n":26530,"o":20.14,"t":"2025-05-13T04:00:00Z","v":2950361,"vw":20.331439},{"c":20.24,"h":20.6,"l":20.06,"n":30108,"o":20.42,"t":"2025-05-14T04:00:00Z","v":3855430,"vw":20.227943},{"c":20.12,"h":20.26,"l":19.81,"n":27999,"o":20.14,"t":"2025-05-15T04:00:00Z","v":3015378,"vw":20.086833},{"c":20.21,"h":20.43,"l":20.04,"n":20097,"o":20.13,"t":"2025-05-16T04:00:00Z","v":2481441,"vw":20.253241},{"c":19.99,"h":20.05,"l":19.68,"n":29725,"o":19.92,"t":"2025-05-19T04:00:00Z","v":4183630,"vw":19.910029},{"c":20.09,"h":20.099,"l":19.68,"n":33969,"o":19.9,"t":"2025-05-20T04:00:00Z","v":4594776,"vw":19.915795},{"c":19.4,"h":20.075,"l":19.375,"n":38274,"o":19.72,"t":"2025-05-21T04:00:00Z","v":4918017,"vw":19.587266},{"c":19.79,"h":19.93,"l":19.36,"n":35144,"o":19.5,"t":"2025-05-22T04:00:00Z","v":3796853,"vw":19.71809},{"c":19.76,"h":19.96,"l":19.46,"n":22571,"o":19.515,"t":"2025-05-23T04:00:00Z","v":2306731,"vw":19.789218},{"c":20.08,"h":20.285,"l":19.87,"n":38076,"o":20.17,"t":"2025-05-27T04:00:00Z","v":4987830,"vw":20.089443},{"c":19.67,"h":20.015,"l":19.58,"n":65782,"o":19.9,"t":"2025-05-28T04:00:00Z","v":10593721,"vw":19.774329},{"c":17.39,"h":17.9,"l":16.8,"n":164353,"o":16.95,"t":"2025-05-29T04:00:00Z","v":26116140,"vw":17.364443},{"c":17.61,"h":17.78,"l":17.29,"n":62890,"o":17.32,"t":"2025-05-30T04:00:00Z","v":9097587,"vw":17.581366},{"c":17.23,"h":17.82,"l":16.97,"n":65925,"o":17.66,"t":"2025-06-02T04:00:00Z","v":10648993,"vw":17.231433},{"c":18.15,"h":18.2,"l":17.11,"n":50534,"o":17.28,"t":"2025-06-03T04:00:00Z","v":7139964,"vw":17.846835},{"c":17.97,"h":18.3,"l":17.85,"n":40011,"o":18.14,"t":"2025-06-04T04:00:00Z","v":4806044,"vw":18.030391},{"c":18.12,"h":18.54,"l":17.88,"n":55320,"o":17.95,"t":"2025-06-05T04:00:00Z","v":7650774,"vw":18.227832},{"c":18.36,"h":18.455,"l":18.07,"n":47651,"o":18.25,"t":"2025-06-06T04:00:00Z","v":7092707,"vw":18.283466},{"c":18.09,"h":18.595,"l":18.05,"n":48168,"o":18.48,"t":"2025-06-09T04:00:00Z","v":5746212,"vw":18.28006},{"c":18.16,"h":18.36,"l":17.92,"n":49556,"o":18.26,"t":"2025-06-10T04:00:00Z","v":7320886,"vw":18.103563},{"c":17.96,"h":18.45,"l":17.87,"n":34261,"o":18.18,"t":"2025-06-11T04:00:00Z","v":4236926,"vw":18.138009},{"c":17.88,"h":18.2,"l":17.76,"n":61110,"o":17.84,"t":"2025-06-12T04:00:00Z","v":13465802,"vw":17.990415},{"c":17.25,"h":17.79,"l":17.22,"n":41855,"o":17.69,"t":"2025-06-13T04:00:00Z","v":5803241,"vw":17.429157},{"c":17.59,"h":17.675,"l":17.35,"n":35881,"o":17.36,"t":"2025-06-16T04:00:00Z","v":4926971,"vw":17.566821},{"c":17.8,"h":17.875,"l":17.4537,"n":37107,"o":17.52,"t":"2025-06-17T04:00:00Z","v":5168610,"vw":17.734906},{"c":17.61,"h":17.88,"l":17.485,"n":39281,"o":17.78,"t":"2025-06-18T04:00:00Z","v":7052905,"vw":17.629646},{"c":17.37,"h":17.855,"l":17.35,"n":34937,"o":17.655,"t":"2025-06-20T04:00:00Z","v":11208293,"vw":17.423295},{"c":17.5,"h":17.79,"l":16.96,"n":38353,"o":17.35,"t":"2025-06-23T04:00:00Z","v":6205571,"vw":17.53194},{"c":17.8,"h":17.981,"l":17.56,"n":33682,"o":17.77,"t":"2025-06-24T04:00:00Z","v":4188157,"vw":17.806547},{"c":17.74,"h":18.19,"l":17.72,"n":27475,"o":17.87,"t":"2025-06-25T04:00:00Z","v":3184942,"vw":17.87382},{"c":18.01,"h":18.115,"l":17.55,"n":34582,"o":17.86,"t":"2025-06-26T04:00:00Z","v":4639191,"vw":17.973031},{"c":17.85,"h":18.1328,"l":17.69,"n":36273,"o":17.99,"t":"2025-06-27T04:00:00Z","v":9367338,"vw":17.866293},{"c":18.28,"h":18.32,"l":18.01,"n":35243,"o":18.06,"t":"2025-06-30T04:00:00Z","v":5213866,"vw":18.195266},{"c":18.18,"h":18.28,"l":17.59,"n":39752,"o":18.14,"t":"2025-07-01T04:00:00Z","v":5413439,"vw":18.062964},{"c":18.13,"h":18.3,"l":17.96,"n":38113,"o":18.2,"t":"2025-07-02T04:00:00Z","v":5797841,"vw":18.11345},{"c":18.45,"h":18.7,"l":18.25,"n":21711,"o":18.25,"t":"2025-07-03T04:00:00Z","v":2738642,"vw":18.50357},{"c":18.2,"h":18.66,"l":18.15,"n":40914,"o":18.32,"t":"2025-07-07T04:00:00Z","v":6793388,"vw":18.287373},{"c":18.51,"h":18.575,"l":18.17,"n":43026,"o":18.32,"t":"2025-07-08T04:00:00Z","v":6415316,"vw":18.444669},{"c":18.52,"h":18.81,"l":18.375,"n":28831,"o":18.58,"t":"2025-07-09T04:00:00Z","v":3929809,"vw":18.51524},{"c":17.92,"h":18.605,"l":17.91,"n":40444,"o":18.54,"t":"2025-07-10T04:00:00Z","v":5259090,"vw":18.085312},{"c":17.29,"h":17.95,"l":17.26,"n":37709,"o":17.8,"t":"2025-07-11T04:00:00Z","v":4295235,"vw":17.503394},{"c":17.79,"h":18,"l":17.18,"n":48756,"o":17.31,"t":"2025-07-14T04:00:00Z","v":5548405,"vw":17.82059},{"c":17.63,"h":17.99,"l":17.59,"n":28101,"o":17.91,"t":"2025-07-15T04:00:00Z","v":3271886,"vw":17.712874},{"c":17.72,"h":17.81,"l":17.27,"n":43360,"o":17.63,"t":"2025-07-16T04:00:00Z","v":5386734,"vw":17.614899},{"c":17.72,"h":18.07,"l":17.705,"n":32855,"o":17.78,"t":"2025-07-17T04:00:00Z","v":4228994,"vw":17.855121},{"c":18.01,"h":18.26,"l":17.9319,"n":40714,"o":18.1,"t":"2025-07-18T04:00:00Z","v":6621321,"vw":18.060755},{"c":19.78,"h":21.4,"l":18.945,"n":239823,"o":19.39,"t":"2025-07-21T04:00:00Z","v":41278887,"vw":20.121283},{"c":19.25,"h":20.4271,"l":19.205,"n":91535,"o":20.02,"t":"2025-07-22T04:00:00Z","v":13349607,"vw":19.516719},{"c":19.49,"h":19.835,"l":19.01,"n":86398,"o":19.5,"t":"2025-07-23T04:00:00Z","v":11342244,"vw":19.539867},{"c":19.47,"h":19.66,"l":19.25,"n":50913,"o":19.53,"t":"2025-07-24T04:00:00Z","v":7034512,"vw":19.461958},{"c":19.56,"h":20.025,"l":19.55,"n":45889,"o":19.63,"t":"2025-07-25T04:00:00Z","v":6710892,"vw":19.729518},{"c":19.6,"h":19.82,"l":19.405,"n":36860,"o":19.62,"t":"2025-07-28T04:00:00Z","v":4678852,"vw":19.588246},{"c":18.69,"h":19.87,"l":18.3,"n":77400,"o":19.68,"t":"2025-07-29T04:00:00Z","v":10336654,"vw":18.868281},{"c":18.8,"h":19.245,"l":18.24,"n":54642,"o":18.7,"t":"2025-07-30T04:00:00Z","v":8191179,"vw":18.785869},{"c":18.34,"h":18.895,"l":18.1703,"n":46651,"o":18.88,"t":"2025-07-31T04:00:00Z","v":6307108,"vw":18.370611},{"c":17.94,"h":18.2686,"l":17.52,"n":49327,"o":18,"t":"2025-08-01T04:00:00Z","v":6349577,"vw":17.964928},{"c":18.44,"h":18.465,"l":18.0162,"n":28624,"o":18.07,"t":"2025-08-04T04:00:00Z","v":3159733,"vw":18.311269},{"c":17.22,"h":18.365,"l":17.22,"n":64445,"o":18.32,"t":"2025-08-05T04:00:00Z","v":9190688,"vw":17.540767},{"c":17.31,"h":17.46,"l":17.12,"n":44753,"o":17.22,"t":"2025-08-06T04:00:00Z","v":5973397,"vw":17.266407},{"c":16.67,"h":17.5799,"l":16.24,"n":61569,"o":17.54,"t":"2025-08-07T04:00:00Z","v":9125949,"vw":16.655219},{"c":16.03,"h":16.745,"l":16.025,"n":49407,"o":16.69,"t":"2025-08-08T04:00:00Z","v":6211833,"vw":16.246041},{"c":15.81,"h":16.34,"l":15.81,"n":44572,"o":16.07,"t":"2025-08-11T04:00:00Z","v":6963530,"vw":15.981263},{"c":16.3,"h":16.37,"l":15.88,"n":37872,"o":15.89,"t":"2025-08-12T04:00:00Z","v":4965119,"vw":16.216414},{"c":17.19,"h":17.21,"l":16.37,"n":45038,"o":16.5,"t":"2025-08-13T04:00:00Z","v":5821318,"vw":16.93979},{"c":16.57,"h":17.02,"l":16.41,"n":37368,"o":16.99,"t":"2025-08-14T04:00:00Z","v":4963277,"vw":16.606468},{"c":16.8,"h":16.915,"l":16.565,"n":26866,"o":16.57,"t":"2025-08-15T04:00:00Z","v":3749290,"vw":16.783403},{"c":17.01,"h":17.145,"l":16.73,"n":32049,"o":16.77,"t":"2025-08-18T04:00:00Z","v":3663693,"vw":17.000067},{"c":16.95,"h":17.19,"l":16.9,"n":39878,"o":17.1,"t":"2025-08-19T04:00:00Z","v":4973365,"vw":17.015944},{"c":16.74,"h":16.95,"l":16.625,"n":30787,"o":16.79,"t":"2025-08-20T04:00:00Z","v":3578644,"vw":16.752908},{"c":16.64,"h":16.65,"l":16.42,"n":28456,"o":16.65,"t":"2025-08-21T04:00:00Z","v":3752061,"vw":16.574248},{"c":16.96,"h":17.085,"l":16.53,"n":39109,"o":16.66,"t":"2025-08-22T04:00:00Z","v":5080054,"vw":16.919322},{"c":16.58,"h":16.825,"l":16.465,"n":68333,"o":16.55,"t":"2025-08-25T04:00:00Z","v":8730749,"vw":16.634412},{"c":16.42,"h":16.8325,"l":16.36,"n":54711,"o":16.59,"t":"2025-08-26T04:00:00Z","v":10045276,"vw":16.449312},{"c":17.15,"h":17.21,"l":16.57,"n":49478,"o":16.59,"t":"2025-08-27T04:00:00Z","v":6614923,"vw":17.038558},{"c":17.61,"h":17.73,"l":17.165,"n":80358,"o":17.26,"t":"2025-08-28T04:00:00Z","v":11543809,"vw":17.513232},{"c":18.86,"h":19.18,"l":18.2725,"n":117520,"o":19,"t":"2025-08-29T04:00:00Z","v":19334618,"vw":18.732839},{"c":17.7,"h":18.68,"l":17.62,"n":91338,"o":18.55,"t":"2025-09-02T04:00:00Z","v":15755496,"vw":17.868107},{"c":18.02,"h":18.045,"l":17.63,"n":60148,"o":17.7,"t":"2025-09-03T04:00:00Z","v":9713563,"vw":17.932748},{"c":18.15,"h":18.16,"l":17.4,"n":42840,"o":18.05,"t":"2025-09-04T04:00:00Z","v":6556644,"vw":17.919745},{"c":18.73,"h":18.75,"l":18.16,"n":40129,"o":18.27,"t":"2025-09-05T04:00:00Z","v":4707640,"vw":18.511759},{"c":18.43,"h":18.7,"l":18.135,"n":52197,"o":18.6,"t":"2025-09-08T04:00:00Z","v":5645215,"vw":18.402152},{"c":17.98,"h":18.59,"l":17.945,"n":46855,"o":18.51,"t":"2025-09-09T04:00:00Z","v":5481832,"vw":18.071002},{"c":17.84,"h":18.5,"l":17.74,"n":47740,"o":18,"t":"2025-09-10T04:00:00Z","v":5871810,"vw":17.984449},{"c":18.46,"h":18.57,"l":18.005,"n":49428,"o":18.13,"t":"2025-09-11T04:00:00Z","v":6277870,"vw":18.407876},{"c":18.29,"h":18.4865,"l":18.09,"n":35567,"o":18.48,"t":"2025-09-12T04:00:00Z","v":5261455,"vw":18.251676},{"c":18.3,"h":18.565,"l":18.205,"n":36502,"o":18.34,"t":"2025-09-15T04:00:00Z","v":4156540,"vw":18.344241},{"c":17.87,"h":18.39,"l":17.855,"n":48830,"o":18.38,"t":"2025-09-16T04:00:00Z","v":7175207,"vw":18.002193},{"c":18.36,"h":18.59,"l":17.955,"n":42749,"o":17.99,"t":"2025-09-17T04:00:00Z","v":5764583,"vw":18.29267},{"c":18.72,"h":19.0584,"l":18.61,"n":41564,"o":18.69,"t":"2025-09-18T04:00:00Z","v":5054238,"vw":18.781944},{"c":19.1,"h":19.165,"l":18.6101,"n":44528,"o":18.79,"t":"2025-09-19T04:00:00Z","v":10837730,"vw":18.963541},{"c":19.2,"h":19.3,"l":18.64,"n":45245,"o":19.02,"t":"2025-09-22T04:00:00Z","v":5224620,"vw":19.018843},{"c":18.46,"h":19.3,"l":18.44,"n":37782,"o":19.29,"t":"2025-09-23T04:00:00Z","v":4691188,"vw":18.720107},{"c":18.19,"h":18.8,"l":18.13,"n":35457,"o":18.58,"t":"2025-09-24T04:00:00Z","v":3985460,"vw":18.358591},{"c":18.14,"h":18.175,"l":17.695,"n":33100,"o":18,"t":"2025-09-25T04:00:00Z","v":3440946,"vw":18.025352},{"c":18.15,"h":18.295,"l":17.9471,"n":32813,"o":18,"t":"2025-09-26T04:00:00Z","v":3521698,"vw":18.139839},{"c":18.09,"h":18.3599,"l":17.96,"n":44748,"o":18.22,"t":"2025-09-29T04:00:00Z","v":4796385,"vw":18.11247},{"c":17.61,"h":18.07,"l":17.43,"n":73467,"o":18.07,"t":"2025-09-30T04:00:00Z","v":9956569,"vw":17.550585},{"c":17.43,"h":18.06,"l":17.26,"n":56739,"o":17.65,"t":"2025-10-01T04:00:00Z","v":8531441,"vw":17.509983},{"c":17.77,"h":17.77,"l":17.355,"n":42100,"o":17.53,"t":"2025-10-02T04:00:00Z","v":4852199,"vw":17.615084},{"c":17.95,"h":18.1,"l":17.72,"n":44368,"o":17.88,"t":"2025-10-03T04:00:00Z","v":5543318,"vw":17.92645},{"c":17.91,"h":18.255,"l":17.84,"n":59553,"o":18.13,"t":"2025-10-06T04:00:00Z","v":7194355,"vw":18.047078},{"c":17.25,"h":17.96,"l":16.97,"n":53790,"o":17.91,"t":"2025-10-07T04:00:00Z","v":6340713,"vw":17.264797},{"c":17.99,"h":18.05,"l":17.28,"n":39486,"o":17.33,"t":"2025-10-08T04:00:00Z","v":5585664,"vw":17.809085},{"c":18,"h":18.0565,"l":17.71,"n":29679,"o":17.92,"t":"2025-10-09T04:00:00Z","v":3120761,"vw":17.928593},{"c":17.25,"h":18.22,"l":17.19,"n":38827,"o":18.1,"t":"2025-10-10T04:00:00Z","v":4705526,"vw":17.477795},{"c":17.15,"h":17.58,"l":17.14,"n":38218,"o":17.535,"t":"2025-10-13T04:00:00Z","v":5449041,"vw":17.250329},{"c":17.03,"h":17.35,"l":16.68,"n":52337,"o":16.9,"t":"2025-10-14T04:00:00Z","v":8781673,"vw":16.977116},{"c":16.85,"h":17.27,"l":16.81,"n":35944,"o":17.2,"t":"2025-10-15T04:00:00Z","v":5291653,"vw":16.9817},{"c":16.82,"h":17.313,"l":16.62,"n":36805,"o":16.97,"t":"2025-10-16T04:00:00Z","v":4102549,"vw":16.888256},{"c":16.68,"h":16.894,"l":16.5,"n":33129,"o":16.6,"t":"2025-10-17T04:00:00Z","v":4209025,"vw":16.678818},{"c":17.14,"h":17.16,"l":16.76,"n":31618,"o":16.79,"t":"2025-10-20T04:00:00Z","v":3670568,"vw":17.061692},{"c":17.83,"h":17.875,"l":16.96,"n":33837,"o":17.13,"t":"2025-10-21T04:00:00Z","v":4257327,"vw":17.677161},{"c":17.29,"h":17.76,"l":17.1801,"n":34091,"o":17.61,"t":"2025-10-22T04:00:00Z","v":3688062,"vw":17.409034},{"c":17.37,"h":17.535,"l":17.2,"n":26681,"o":17.26,"t":"2025-10-23T04:00:00Z","v":2667516,"vw":17.372866},{"c":17.65,"h":17.74,"l":17.43,"n":30999,"o":17.54,"t":"2025-10-24T04:00:00Z","v":3504180,"vw":17.634543},{"c":17.6,"h":17.91,"l":17.48,"n":32846,"o":17.91,"t":"2025-10-27T04:00:00Z","v":3431884,"vw":17.63999},{"c":17.65,"h":18.045,"l":17.6,"n":35477,"o":17.63,"t":"2025-10-28T04:00:00Z","v":4366782,"vw":17.816338},{"c":16.88,"h":17.49,"l":16.79,"n":42796,"o":17.49,"t":"2025-10-29T04:00:00Z","v":5123265,"vw":17.09375},{"c":17.01,"h":17.465,"l":16.8047,"n":44279,"o":16.84,"t":"2025-10-30T04:00:00Z","v":8271835,"vw":17.177001},{"c":17.85,"h":17.875,"l":17.01,"n":35505,"o":17.05,"t":"2025-10-31T04:00:00Z","v":4307742,"vw":17.650478},{"c":17.68,"h":17.97,"l":17.4547,"n":38735,"o":17.67,"t":"2025-11-03T05:00:00Z","v":7961742,"vw":17.717329},{"c":16.87,"h":17.25,"l":16.655,"n":39339,"o":17.21,"t":"2025-11-04T05:00:00Z","v":5919290,"vw":16.914625},{"c":16.77,"h":16.9,"l":16.65,"n":34379,"o":16.85,"t":"2025-11-05T05:00:00Z","v":3428892,"vw":16.787612},{"c":16.36,"h":16.68,"l":16.23,"n":52346,"o":16.54,"t":"2025-11-06T05:00:00Z","v":7365381,"vw":16.41062},{"c":16.92,"h":16.93,"l":16.05,"n":44966,"o":16.08,"t":"2025-11-07T05:00:00Z","v":4869690,"vw":16.51163},{"c":17.19,"h":17.27,"l":16.925,"n":30841,"o":17,"t":"2025-11-10T05:00:00Z","v":3984740,"vw":17.149162},{"c":17.28,"h":17.55,"l":17.089,"n":33838,"o":17.15,"t":"2025-11-11T05:00:00Z","v":4266617,"vw":17.380168},{"c":17.14,"h":17.55,"l":16.97,"n":34198,"o":17.22,"t":"2025-11-12T05:00:00Z","v":3662100,"vw":17.129649},{"c":16.51,"h":17.02,"l":16.4,"n":49863,"o":16.96,"t":"2025-11-13T05:00:00Z","v":7767091,"vw":16.627626},{"c":16.79,"h":16.86,"l":16.06,"n":41308,"o":16.08,"t":"2025-11-14T05:00:00Z","v":5159440,"vw":16.686699},{"c":16.16,"h":16.7518,"l":16.0307,"n":33564,"o":16.75,"t":"2025-11-17T05:00:00Z","v":5133829,"vw":16.278554},{"c":16.17,"h":16.4144,"l":15.8618,"n":48933,"o":16.2,"t":"2025-11-18T05:00:00Z","v":5285945,"vw":16.104451},{"c":16.12,"h":16.245,"l":15.815,"n":43341,"o":16.05,"t":"2025-11-19T05:00:00Z","v":5347975,"vw":16.05102},{"c":15.56,"h":16.39,"l":15.52,"n":49710,"o":16.31,"t":"2025-11-20T05:00:00Z","v":7242827,"vw":15.787599},{"c":15.7,"h":15.96,"l":15.17,"n":59167,"o":15.55,"t":"2025-11-21T05:00:00Z","v":9356627,"vw":15.611326},{"c":15.65,"h":15.875,"l":15.48,"n":39961,"o":15.75,"t":"2025-11-24T05:00:00Z","v":5911802,"vw":15.594403},{"c":16.23,"h":16.3,"l":15.685,"n":41016,"o":15.8,"t":"2025-11-25T05:00:00Z","v":6077775,"vw":16.118759},{"c":15.94,"h":16.21,"l":15.9,"n":38702,"o":16.11,"t":"2025-11-26T05:00:00Z","v":4783526,"vw":16.011174},{"c":16.21,"h":16.35,"l":16.09,"n":21815,"o":16.09,"t":"2025-11-28T05:00:00Z","v":2807497,"vw":16.236212},{"c":16.08,"h":16.31,"l":15.87,"n":40140,"o":15.98,"t":"2025-12-01T05:00:00Z","v":5305548,"vw":16.112976},{"c":16.61,"h":16.67,"l":16.21,"n":49720,"o":16.35,"t":"2025-12-02T05:00:00Z","v":7597257,"vw":16.507559},{"c":16.96,"h":17,"l":16.41,"n":47757,"o":16.51,"t":"2025-12-03T05:00:00Z","v":8096713,"vw":16.838023},{"c":16.97,"h":17.18,"l":16.91,"n":71564,"o":17.09,"t":"2025-12-04T05:00:00Z","v":13025260,"vw":17.042745},{"c":14.52,"h":15.43,"l":14.48,"n":169442,"o":15.28,"t":"2025-12-05T05:00:00Z","v":36295272,"vw":14.782392},{"c":14.88,"h":15.05,"l":14.57,"n":85828,"o":14.57,"t":"2025-12-08T05:00:00Z","v":16847583,"vw":14.82889},{"c":14.84,"h":15.43,"l":14.81,"n":71588,"o":14.83,"t":"2025-12-09T05:00:00Z","v":12629567,"vw":15.055927},{"c":15.24,"h":15.36,"l":14.8111,"n":79697,"o":14.85,"t":"2025-12-10T05:00:00Z","v":17013135,"vw":15.102418},{"c":14.99,"h":15.65,"l":14.87,"n":96122,"o":15.11,"t":"2025-12-11T05:00:00Z","v":18267573,"vw":15.199397},{"c":15.08,"h":15.25,"l":14.9814,"n":63949,"o":15.11,"t":"2025-12-12T05:00:00Z","v":11868640,"vw":15.107385},{"c":14.84,"h":15.1777,"l":14.765,"n":63598,"o":15.15,"t":"2025-12-15T05:00:00Z","v":10341854,"vw":14.889459},{"c":14.8,"h":14.955,"l":14.68,"n":46322,"o":14.73,"t":"2025-12-16T05:00:00Z","v":7388164,"vw":14.816222},{"c":14.48,"h":14.905,"l":14.455,"n":45997,"o":14.74,"t":"2025-12-17T05:00:00Z","v":8248312,"vw":14.586265},{"c":14.61,"h":14.74,"l":14.43,"n":45959,"o":14.6,"t":"2025-12-18T05:00:00Z","v":8725414,"vw":14.590833},{"c":14.73,"h":14.85,"l":14.56,"n":55515,"o":14.82,"t":"2025-12-19T05:00:00Z","v":18830770,"vw":14.704059},{"c":14.93,"h":15.22,"l":14.76,"n":43411,"o":14.8,"t":"2025-12-22T05:00:00Z","v":6777093,"vw":14.981975},{"c":14.75,"h":14.878,"l":14.6317,"n":37285,"o":14.84,"t":"2025-12-23T05:00:00Z","v":5322951,"vw":14.752726},{"c":14.85,"h":14.85,"l":14.635,"n":20908,"o":14.75,"t":"2025-12-24T05:00:00Z","v":3219963,"vw":14.769926},{"c":15.01,"h":15.09,"l":14.79,"n":30197,"o":14.81,"t":"2025-12-26T05:00:00Z","v":4395679,"vw":14.98187},{"c":15.03,"h":15.16,"l":14.79,"n":38365,"o":14.79,"t":"2025-12-29T05:00:00Z","v":6214267,"vw":15.013146},{"c":15.27,"h":15.345,"l":15.01,"n":39831,"o":15.02,"t":"2025-12-30T05:00:00Z","v":5823859,"vw":15.241358},{"c":15,"h":15.27,"l":14.9944,"n":40125,"o":15.26,"t":"2025-12-31T05:00:00Z","v":6902041,"vw":15.084354},{"c":14.64,"h":15.15,"l":14.55,"n":48085,"o":15.1,"t":"2026-01-02T05:00:00Z","v":8294200,"vw":14.725749},{"c":14.81,"h":14.99,"l":14.48,"n":42842,"o":14.55,"t":"2026-01-05T05:00:00Z","v":7070774,"vw":14.817756},{"c":15.18,"h":15.2,"l":14.789,"n":40103,"o":14.82,"t":"2026-01-06T05:00:00Z","v":5712125,"vw":15.062698},{"c":15.53,"h":15.6,"l":15.19,"n":43385,"o":15.2,"t":"2026-01-07T05:00:00Z","v":6552140,"vw":15.433907},{"c":15.33,"h":15.52,"l":15.14,"n":37801,"o":15.44,"t":"2026-01-08T05:00:00Z","v":5344214,"vw":15.26847},{"c":15.12,"h":15.495,"l":15,"n":34177,"o":15.43,"t":"2026-01-09T05:00:00Z","v":5059568,"vw":15.158049},{"c":15.04,"h":15.19,"l":14.9624,"n":33645,"o":15.13,"t":"2026-01-12T05:00:00Z","v":4819057,"vw":15.078058},{"c":14.64,"h":15.17,"l":14.42,"n":50127,"o":15.09,"t":"2026-01-13T05:00:00Z","v":8698752,"vw":14.616886},{"c":14.22,"h":14.925,"l":14.15,"n":58054,"o":14.55,"t":"2026-01-14T05:00:00Z","v":9595152,"vw":14.370018},{"c":14.08,"h":14.33,"l":14,"n":50695,"o":14.28,"t":"2026-01-15T05:00:00Z","v":7519918,"vw":14.112793},{"c":13.9,"h":14.2,"l":13.84,"n":61927,"o":14.15,"t":"2026-01-16T05:00:00Z","v":12309298,"vw":13.957793},{"c":13.57,"h":13.97,"l":13.55,"n":49628,"o":13.75,"t":"2026-01-20T05:00:00Z","v":6895669,"vw":13.705809},{"c":13.8,"h":14.105,"l":13.46,"n":52422,"o":13.62,"t":"2026-01-21T05:00:00Z","v":9532348,"vw":13.770948},{"c":14.19,"h":14.225,"l":13.78,"n":39928,"o":13.92,"t":"2026-01-22T05:00:00Z","v":6482298,"vw":14.07221},{"c":14.29,"h":14.37,"l":14.19,"n":31318,"o":14.19,"t":"2026-01-23T05:00:00Z","v":4196169,"vw":14.278302},{"c":14.56,"h":14.6,"l":14.19,"n":39575,"o":14.25,"t":"2026-01-26T05:00:00Z","v":5915011,"vw":14.4927},{"c":15.11,"h":15.38,"l":14.23,"n":97580,"o":14.5,"t":"2026-01-27T05:00:00Z","v":18249995,"vw":14.944071},{"c":14.93,"h":15.3899,"l":14.93,"n":51635,"o":15.16,"t":"2026-01-28T05:00:00Z","v":8691403,"vw":15.104103},{"c":14.07,"h":14.65,"l":13.87,"n":63411,"o":14.65,"t":"2026-01-29T05:00:00Z","v":8712185,"vw":14.065975},{"c":13.98,"h":14.2151,"l":13.9,"n":37663,"o":14.05,"t":"2026-01-30T05:00:00Z","v":5250905,"vw":14.014571},{"c":14.39,"h":14.42,"l":13.64,"n":58229,"o":13.91,"t":"2026-02-02T05:00:00Z","v":8498632,"vw":14.25087},{"c":13.14,"h":14.39,"l":12.87,"n":98838,"o":14.25,"t":"2026-02-03T05:00:00Z","v":14645171,"vw":13.248427},{"c":13.62,"h":13.65,"l":12.695,"n":77351,"o":13.01,"t":"2026-02-04T05:00:00Z","v":12233938,"vw":13.381489},{"c":12.93,"h":13.72,"l":12.92,"n":89901,"o":13.54,"t":"2026-02-05T05:00:00Z","v":11054320,"vw":13.199136},{"c":13.22,"h":13.315,"l":12.642,"n":72107,"o":13.075,"t":"2026-02-06T05:00:00Z","v":9729122,"vw":13.030649},{"c":13.14,"h":13.25,"l":12.425,"n":118335,"o":13.18,"t":"2026-02-09T05:00:00Z","v":16076284,"vw":12.884903},{"c":13.73,"h":14.04,"l":13.335,"n":47437,"o":13.335,"t":"2026-02-10T05:00:00Z","v":7138599,"vw":13.784442},{"c":13.62,"h":13.795,"l":13.2501,"n":45369,"o":13.795,"t":"2026-02-11T05:00:00Z","v":6611946,"vw":13.508705},{"c":13.31,"h":13.84,"l":12.875,"n":59142,"o":13.59,"t":"2026-02-12T05:00:00Z","v":8231889,"vw":13.211157},{"c":13.87,"h":13.92,"l":13.3,"n":45232,"o":13.49,"t":"2026-02-13T05:00:00Z","v":5029799,"vw":13.754238},{"c":13.4,"h":14.04,"l":13.13,"n":46785,"o":13.805,"t":"2026-02-17T05:00:00Z","v":6068307,"vw":13.388055},{"c":13.35,"h":13.58,"l":13.17,"n":42491,"o":13.31,"t":"2026-02-18T05:00:00Z","v":5442218,"vw":13.417041},{"c":13.56,"h":13.659,"l":13.26,"n":35001,"o":13.39,"t":"2026-02-19T05:00:00Z","v":4291689,"vw":13.523715},{"c":12.97,"h":14,"l":12.8,"n":63911,"o":13.56,"t":"2026-02-20T05:00:00Z","v":9656603,"vw":13.284756},{"c":12.37,"h":12.8,"l":12.235,"n":60729,"o":12.8,"t":"2026-02-23T05:00:00Z","v":8810872,"vw":12.387766},{"c":12.76,"h":13.04,"l":12.34,"n":61806,"o":12.42,"t":"2026-02-24T05:00:00Z","v":7936418,"vw":12.809633},{"c":12.92,"h":13.005,"l":12.549,"n":48297,"o":12.82,"t":"2026-02-25T05:00:00Z","v":6235530,"vw":12.834842},{"c":13.48,"h":13.57,"l":12.8394,"n":60842,"o":13,"t":"2026-02-26T05:00:00Z","v":7173417,"vw":13.362634},{"c":13.12,"h":13.195,"l":12.71,"n":58471,"o":13.01,"t":"2026-02-27T05:00:00Z","v":9159622,"vw":13.019339},{"c":13.13,"h":13.31,"l":12.8,"n":59635,"o":12.82,"t":"2026-03-02T05:00:00Z","v":8744385,"vw":13.072845},{"c":13.27,"h":13.565,"l":12.68,"n":64053,"o":12.77,"t":"2026-03-03T05:00:00Z","v":8117664,"vw":13.202463},{"c":13.49,"h":13.56,"l":13.175,"n":60560,"o":13.26,"t":"2026-03-04T05:00:00Z","v":8444630,"vw":13.420394},{"c":13.97,"h":14.17,"l":13.5,"n":58363,"o":13.5,"t":"2026-03-05T05:00:00Z","v":8122668,"vw":13.952909},{"c":14.19,"h":14.27,"l":13.76,"n":66776,"o":13.76,"t":"2026-03-06T05:00:00Z","v":9779738,"vw":14.071743},{"c":14.35,"h":14.435,"l":13.67,"n":73671,"o":13.8,"t":"2026-03-09T04:00:00Z","v":9129861,"vw":14.252463},{"c":14.14,"h":14.4,"l":13.805,"n":60482,"o":14.4,"t":"2026-03-10T04:00:00Z","v":7496411,"vw":14.143604},{"c":14.16,"h":14.49,"l":14.005,"n":50675,"o":14.19,"t":"2026-03-11T04:00:00Z","v":6704607,"vw":14.156471},{"c":13.78,"h":14.5294,"l":13.74,"n":91680,"o":14.08,"t":"2026-03-12T04:00:00Z","v":13218275,"vw":14.011593},{"c":14.52,"h":14.55,"l":13.36,"n":117797,"o":13.5,"t":"2026-03-13T04:00:00Z","v":18194528,"vw":14.193242},{"c":14.29,"h":14.72,"l":14.02,"n":71869,"o":14.33,"t":"2026-03-16T04:00:00Z","v":10468963,"vw":14.366917},{"c":14.49,"h":14.86,"l":14.25,"n":59428,"o":14.42,"t":"2026-03-17T04:00:00Z","v":7508736,"vw":14.487842},{"c":14.38,"h":14.66,"l":14.21,"n":45564,"o":14.32,"t":"2026-03-18T04:00:00Z","v":6551478,"vw":14.454757},{"c":14.56,"h":14.65,"l":14.29,"n":51629,"o":14.32,"t":"2026-03-19T04:00:00Z","v":5366703,"vw":14.487487},{"c":14.17,"h":14.505,"l":13.9706,"n":54107,"o":14.38,"t":"2026-03-20T04:00:00Z","v":18923189,"vw":14.219891},{"c":14.38,"h":14.475,"l":14.066,"n":47746,"o":14.28,"t":"2026-03-23T04:00:00Z","v":6703370,"vw":14.337963},{"c":13.04,"h":14.2,"l":13.015,"n":61813,"o":14.19,"t":"2026-03-24T04:00:00Z","v":9129420,"vw":13.278864},{"c":13.36,"h":13.75,"l":13.2,"n":61358,"o":13.285,"t":"2026-03-25T04:00:00Z","v":8404378,"vw":13.434354},{"c":13.4,"h":13.69,"l":13.24,"n":37465,"o":13.29,"t":"2026-03-26T04:00:00Z","v":5069347,"vw":13.430826},{"c":12.58,"h":13.115,"l":12.15,"n":83032,"o":13.01,"t":"2026-03-27T04:00:00Z","v":12142090,"vw":12.527936},{"c":12.61,"h":13.15,"l":12.545,"n":58691,"o":12.69,"t":"2026-03-30T04:00:00Z","v":8820434,"vw":12.792334},{"c":12.88,"h":13.1,"l":12.556,"n":44114,"o":12.7,"t":"2026-03-31T04:00:00Z","v":5243943,"vw":12.861935},{"c":13.31,"h":13.34,"l":12.74,"n":48704,"o":13.34,"t":"2026-04-01T04:00:00Z","v":6626063,"vw":13.220425},{"c":13.33,"h":13.39,"l":12.95,"n":41449,"o":13.18,"t":"2026-04-02T04:00:00Z","v":5491172,"vw":13.218795},{"c":13.51,"h":13.59,"l":13.22,"n":37136,"o":13.38,"t":"2026-04-06T04:00:00Z","v":5239105,"vw":13.430168},{"c":13.38,"h":13.575,"l":13.18,"n":44089,"o":13.34,"t":"2026-04-07T04:00:00Z","v":5091660,"vw":13.403325},{"c":13.5,"h":14.04,"l":13.375,"n":53518,"o":13.79,"t":"2026-04-08T04:00:00Z","v":7577790,"vw":13.599089},{"c":12.77,"h":13.37,"l":12.59,"n":61714,"o":13.37,"t":"2026-04-09T04:00:00Z","v":9020462,"vw":12.782177},{"c":11.94,"h":12.915,"l":11.81,"n":75216,"o":12.9,"t":"2026-04-10T04:00:00Z","v":13671579,"vw":12.082346},{"c":12.79,"h":12.8,"l":11.95,"n":56665,"o":11.99,"t":"2026-04-13T04:00:00Z","v":11069597,"vw":12.558239},{"c":12.75,"h":13.22,"l":12.63,"n":44149,"o":12.97,"t":"2026-04-14T04:00:00Z","v":8056102,"vw":12.810865},{"c":13.26,"h":13.31,"l":12.79,"n":43758,"o":13.04,"t":"2026-04-15T04:00:00Z","v":7862235,"vw":13.160953},{"c":13.93,"h":13.96,"l":13.51,"n":52028,"o":13.51,"t":"2026-04-16T04:00:00Z","v":7045146,"vw":13.833405},{"c":14.02,"h":14.39,"l":13.88,"n":43155,"o":14.29,"t":"2026-04-17T04:00:00Z","v":6826250,"vw":14.047021},{"c":14.32,"h":14.52,"l":13.9,"n":53028,"o":13.95,"t":"2026-04-20T04:00:00Z","v":7646169,"vw":14.330748},{"c":14.46,"h":15.01,"l":14.32,"n":53793,"o":14.45,"t":"2026-04-21T04:00:00Z","v":8084919,"vw":14.590136},{"c":14.63,"h":14.66,"l":14.28,"n":39483,"o":14.55,"t":"2026-04-22T04:00:00Z","v":5680793,"vw":14.49492},{"c":13.92,"h":14.25,"l":13.525,"n":52512,"o":14.15,"t":"2026-04-23T04:00:00Z","v":6341975,"vw":13.871821},{"c":14.24,"h":14.3,"l":13.85,"n":35406,"o":14.01,"t":"2026-04-24T04:00:00Z","v":4323086,"vw":14.131017},{"c":14.63,"h":14.815,"l":14.2,"n":51043,"o":14.21,"t":"2026-04-27T04:00:00Z","v":5567936,"vw":14.662138},{"c":14.65,"h":14.98,"l":14.47,"n":37683,"o":14.7,"t":"2026-04-28T04:00:00Z","v":4365512,"vw":14.699677},{"c":14.7,"h":14.78,"l":14.35,"n":39195,"o":14.59,"t":"2026-04-29T04:00:00Z","v":5691232,"vw":14.653441},{"c":14.16,"h":14.4999,"l":13.885,"n":49962,"o":14.42,"t":"2026-04-30T04:00:00Z","v":6802224,"vw":14.180872},{"c":14.9,"h":15.03,"l":14.485,"n":46582,"o":14.75,"t":"2026-05-01T04:00:00Z","v":5572315,"vw":14.833884},{"c":15.6,"h":15.62,"l":14.93,"n":59528,"o":14.93,"t":"2026-05-04T04:00:00Z","v":7814666,"vw":15.387485},{"c":15.86,"h":15.98,"l":15.46,"n":55916,"o":15.65,"t":"2026-05-05T04:00:00Z","v":6875693,"vw":15.83939},{"c":15.33,"h":15.76,"l":15.04,"n":60103,"o":15.665,"t":"2026-05-06T04:00:00Z","v":9443779,"vw":15.306524},{"c":15.92,"h":16.152,"l":15.56,"n":53354,"o":15.83,"t":"2026-05-07T04:00:00Z","v":9327694,"vw":15.898622},{"c":16.59,"h":16.605,"l":15.475,"n":58151,"o":15.7,"t":"2026-05-08T04:00:00Z","v":8219767,"vw":16.265026},{"c":16.33,"h":16.72,"l":15.635,"n":70884,"o":16.36,"t":"2026-05-11T04:00:00Z","v":9844265,"vw":16.102129},{"c":15.74,"h":16.3176,"l":15.705,"n":47799,"o":15.96,"t":"2026-05-12T04:00:00Z","v":4617426,"vw":15.843096},{"c":16.08,"h":16.2,"l":15.48,"n":47581,"o":15.66,"t":"2026-05-13T04:00:00Z","v":4637423,"vw":15.953377},{"c":16.51,"h":16.625,"l":15.76,"n":52575,"o":16.2,"t":"2026-05-14T04:00:00Z","v":6223635,"vw":16.422538},{"c":16.86,"h":17.375,"l":16.255,"n":67699,"o":16.44,"t":"2026-05-15T04:00:00Z","v":7980753,"vw":16.908782},{"c":17.54,"h":17.6801,"l":16.62,"n":73629,"o":16.8,"t":"2026-05-18T04:00:00Z","v":8168506,"vw":17.490508},{"c":17.66,"h":18.12,"l":17.4,"n":79228,"o":17.71,"t":"2026-05-19T04:00:00Z","v":9366952,"vw":17.691417},{"c":17.97,"h":18.03,"l":17.3,"n":58220,"o":17.47,"t":"2026-05-20T04:00:00Z","v":7147152,"vw":17.872242},{"c":18.11,"h":18.295,"l":17.78,"n":52525,"o":17.86,"t":"2026-05-21T04:00:00Z","v":6601031,"vw":18.116484},{"c":18.71,"h":18.81,"l":18.13,"n":54846,"o":18.29,"t":"2026-05-22T04:00:00Z","v":6993530,"vw":18.604753},{"c":18.56,"h":18.795,"l":18.21,"n":85149,"o":18.68,"t":"2026-05-26T04:00:00Z","v":10336229,"vw":18.551734},{"c":17.95,"h":18.19,"l":17.5902,"n":79021,"o":17.79,"t":"2026-05-27T04:00:00Z","v":9766907,"vw":17.94494},{"c":18.02,"h":18.3,"l":17.405,"n":177017,"o":18,"t":"2026-05-28T04:00:00Z","v":26046666,"vw":17.974547},{"c":16.55,"h":17.205,"l":15.26,"n":195816,"o":15.44,"t":"2026-05-29T04:00:00Z","v":30821099,"vw":16.299926},{"c":17.81,"h":18.2,"l":17.0144,"n":111135,"o":17.05,"t":"2026-06-01T04:00:00Z","v":15670459,"vw":17.890643},{"c":17.35,"h":17.7299,"l":17.01,"n":84692,"o":17.55,"t":"2026-06-02T04:00:00Z","v":9813159,"vw":17.369367},{"c":16.3,"h":17.19,"l":16.28,"n":76217,"o":17.14,"t":"2026-06-03T04:00:00Z","v":9889396,"vw":16.53446},{"c":16.53,"h":16.85,"l":15.92,"n":65272,"o":16.38,"t":"2026-06-04T04:00:00Z","v":7676327,"vw":16.526549},{"c":15.95,"h":16.61,"l":15.6407,"n":65768,"o":16.5,"t":"2026-06-05T04:00:00Z","v":7589758,"vw":15.934064},{"c":15.75,"h":15.985,"l":15.54,"n":61141,"o":15.935,"t":"2026-06-08T04:00:00Z","v":6668023,"vw":15.726335},{"c":15.24,"h":15.61,"l":14.795,"n":61826,"o":15.61,"t":"2026-06-09T04:00:00Z","v":7007962,"vw":15.217792},{"c":14.79,"h":15.4,"l":14.73,"n":54770,"o":14.95,"t":"2026-06-10T04:00:00Z","v":6158376,"vw":14.970301},{"c":14.76,"h":14.81,"l":14.305,"n":51589,"o":14.57,"t":"2026-06-11T04:00:00Z","v":6208581,"vw":14.624073},{"c":14.85,"h":14.975,"l":14.43,"n":46743,"o":14.74,"t":"2026-06-12T04:00:00Z","v":5463410,"vw":14.79991},{"c":15.19,"h":15.505,"l":14.87,"n":45826,"o":15.19,"t":"2026-06-15T04:00:00Z","v":6037064,"vw":15.204369},{"c":15.03,"h":15.515,"l":14.9,"n":39152,"o":15.15,"t":"2026-06-16T04:00:00Z","v":4316091,"vw":15.116255},{"c":14.8,"h":15.29,"l":14.69,"n":53843,"o":14.92,"t":"2026-06-17T04:00:00Z","v":6646637,"vw":14.91349},{"c":15.02,"h":15.045,"l":14.382,"n":47753,"o":14.75,"t":"2026-06-18T04:00:00Z","v":8420910,"vw":14.938648},{"c":14.74,"h":15.2,"l":14.405,"n":44439,"o":14.79,"t":"2026-06-22T04:00:00Z","v":5604844,"vw":14.693355},{"c":15.13,"h":15.34,"l":14.52,"n":42487,"o":14.67,"t":"2026-06-23T04:00:00Z","v":5712553,"vw":15.062293},{"c":15.12,"h":15.46,"l":15.03,"n":33621,"o":15.1,"t":"2026-06-24T04:00:00Z","v":3301936,"vw":15.219105},{"c":14.96,"h":15.32,"l":14.825,"n":39824,"o":15.04,"t":"2026-06-25T04:00:00Z","v":3979730,"vw":14.985899},{"c":15.91,"h":15.935,"l":14.935,"n":40501,"o":14.935,"t":"2026-06-26T04:00:00Z","v":6773982,"vw":15.700518},{"c":16.73,"h":17.22,"l":16.03,"n":76226,"o":16.19,"t":"2026-06-29T04:00:00Z","v":9116931,"vw":16.795607},{"c":16.97,"h":17.11,"l":16.4201,"n":55810,"o":16.46,"t":"2026-06-30T04:00:00Z","v":7077523,"vw":16.860588},{"c":17.59,"h":17.9,"l":17.24,"n":63368,"o":17.3,"t":"2026-07-01T04:00:00Z","v":7974772,"vw":17.692991},{"c":17.51,"h":18,"l":17.355,"n":54359,"o":17.55,"t":"2026-07-02T04:00:00Z","v":5319162,"vw":17.614107},{"c":18.15,"h":18.9,"l":17.48,"n":94406,"o":17.48,"t":"2026-07-06T04:00:00Z","v":12203649,"vw":18.393584},{"c":18.16,"h":18.7,"l":17.6127,"n":58474,"o":18.45,"t":"2026-07-07T04:00:00Z","v":6127108,"vw":18.217136},{"c":17.81,"h":18.215,"l":17.515,"n":44669,"o":18,"t":"2026-07-08T04:00:00Z","v":5124756,"vw":17.756865},{"c":18.86,"h":18.87,"l":17.2,"n":48499,"o":17.38,"t":"2026-07-09T04:00:00Z","v":5767544,"vw":18.502478},{"c":17.88,"h":19.05,"l":17.665,"n":63200,"o":18.94,"t":"2026-07-10T04:00:00Z","v":9175822,"vw":17.977396},{"c":18.55,"h":18.73,"l":17.86,"n":66735,"o":17.89,"t":"2026-07-13T04:00:00Z","v":7584405,"vw":18.443942},{"c":19.92,"h":20.26,"l":18.11,"n":108395,"o":18.155,"t":"2026-07-14T04:00:00Z","v":13525662,"vw":19.700643},{"c":19.58,"h":20.71,"l":19.54,"n":89358,"o":20.19,"t":"2026-07-15T04:00:00Z","v":11102234,"vw":20.020183},{"c":19.63,"h":20.04,"l":19.2651,"n":63342,"o":19.66,"t":"2026-07-16T04:00:00Z","v":7080190,"vw":19.721765},{"c":19.57,"h":19.94,"l":19.2,"n":61425,"o":19.27,"t":"2026-07-17T04:00:00Z","v":7756191,"vw":19.548336},{"c":19.46,"h":19.96,"l":19.16,"n":42228,"o":19.36,"t":"2026-07-20T04:00:00Z","v":4094159,"vw":19.632853},{"c":18.81,"h":19.43,"l":18.39,"n":62530,"o":19.3,"t":"2026-07-21T04:00:00Z","v":7531880,"vw":18.754531},{"c":18.22,"h":18.8,"l":18.13,"n":49193,"o":18.8,"t":"2026-07-22T04:00:00Z","v":4732061,"vw":18.288448},{"c":17.38,"h":18.3897,"l":17.32,"n":54296,"o":18.31,"t":"2026-07-23T04:00:00Z","v":7398974,"vw":17.526707},{"c":18.14,"h":18.34,"l":17.575,"n":70286,"o":17.64,"t":"2026-07-24T04:00:00Z","v":8823177,"vw":18.059505},{"c":18.14,"h":18.64,"l":18.005,"n":46173,"o":18.56,"t":"2026-07-27T04:00:00Z","v":4637948,"vw":18.225905},{"c":18.34,"h":18.495,"l":17.67,"n":57586,"o":18.05,"t":"2026-07-28T04:00:00Z","v":6219255,"vw":18.240293},{"c":18.52,"h":18.86,"l":18.172,"n":50196,"o":18.26,"t":"2026-07-29T04:00:00Z","v":5211249,"vw":18.498948},{"c":18.4,"h":18.43,"l":17.82,"n":48333,"o":18.42,"t":"2026-07-30T04:00:00Z","v":4441904,"vw":18.188959},{"c":19.06,"h":19.145,"l":18.25,"n":51579,"o":18.31,"t":"2026-07-31T04:00:00Z","v":5376073,"vw":18.832686},{"c":20.05,"h":20.15,"l":19.2,"n":62099,"o":19.28,"t":"2026-08-03T04:00:00Z","v":5834679,"vw":19.896833},{"c":20.98,"h":21.055,"l":20,"n":63948,"o":20.06,"t":"2026-08-04T04:00:00Z","v":6570427,"vw":20.860027},{"c":21,"h":21.45,"l":20.9,"n":54354,"o":21.32,"t":"2026-08-05T04:00:00Z","v":5529691,"vw":21.07037},{"c":20.76,"h":20.895,"l":19.92,"n":54420,"o":20.2,"t":"2026-08-06T04:00:00Z","v":5214271,"vw":20.531222},{"c":21.4,"h":21.505,"l":21.0234,"n":61284,"o":21.25,"t":"2026-08-07T04:00:00Z","v":5996581,"vw":21.352066},{"c":22.23,"h":22.44,"l":21.1426,"n":68549,"o":21.24,"t":"2026-08-10T04:00:00Z","v":6423912,"vw":22.148581},{"c":22.46,"h":22.62,"l":21.87,"n":94712,"o":22.23,"t":"2026-08-11T04:00:00Z","v":11486250,"vw":22.3265},{"c":22.3,"h":22.4,"l":21.84,"n":57425,"o":22.12,"t":"2026-08-12T04:00:00Z","v":5706104,"vw":22.238204},{"c":23.84,"h":23.95,"l":22.24,"n":71721,"o":22.5,"t":"2026-08-13T04:00:00Z","v":8107956,"vw":23.363168},{"c":23.11,"h":23.95,"l":22.97,"n":56506,"o":23.775,"t":"2026-08-14T04:00:00Z","v":6260294,"vw":23.259461},{"c":21.82,"h":22.64,"l":21.81,"n":68203,"o":22.5,"t":"2026-08-17T04:00:00Z","v":8596117,"vw":22.03284},{"c":22.49,"h":22.69,"l":21.65,"n":46988,"o":21.65,"t":"2026-08-18T04:00:00Z","v":5222654,"vw":22.367724},{"c":21.32,"h":22.44,"l":21.105,"n":94528,"o":22.37,"t":"2026-08-19T04:00:00Z","v":12576047,"vw":21.469254},{"c":20.94,"h":21.64,"l":20.71,"n":56358,"o":21.64,"t":"2026-08-20T04:00:00Z","v":5313975,"vw":20.995308},{"c":21.19,"h":21.28,"l":20.43,"n":48233,"o":21.03,"t":"2026-08-21T04:00:00Z","v":5010075,"vw":20.978185},{"c":20.82,"h":21.1326,"l":20.67,"n":41863,"o":21.06,"t":"2026-08-24T04:00:00Z","v":4022202,"vw":20.874981},{"c":20.31,"h":20.92,"l":19.935,"n":44360,"o":20.76,"t":"2026-08-25T04:00:00Z","v":5473568,"vw":20.324863},{"c":20.51,"h":20.635,"l":19.82,"n":54532,"o":20.02,"t":"2026-08-26T04:00:00Z","v":5458917,"vw":20.436655},{"c":22.71,"h":22.945,"l":21.42,"n":131755,"o":21.8,"t":"2026-08-27T04:00:00Z","v":18797064,"vw":22.542099},{"c":21.54,"h":22.25,"l":20.71,"n":122133,"o":21.49,"t":"2026-08-28T04:00:00Z","v":16446532,"vw":21.277763},{"c":22.1,"h":22.135,"l":21.15,"n":59435,"o":21.45,"t":"2026-08-31T04:00:00Z","v":8959521,"vw":21.838884},{"c":20.63,"h":21.96,"l":20.54,"n":61167,"o":21.72,"t":"2026-09-01T04:00:00Z","v":6879368,"vw":20.78218},{"c":19.68,"h":20.7381,"l":19.245,"n":83741,"o":20.56,"t":"2026-09-02T04:00:00Z","v":10378775,"vw":19.712739},{"c":19.8,"h":20.1754,"l":19.35,"n":107790,"o":20.07,"t":"2026-09-03T04:00:00Z","v":16926855,"vw":19.636252},{"c":19.88,"h":20.2081,"l":19.735,"n":59775,"o":19.99,"t":"2026-09-04T04:00:00Z","v":6565901,"vw":19.874809},{"c":19.43,"h":19.8,"l":19.07,"n":53575,"o":19.74,"t":"2026-09-08T04:00:00Z","v":5824547,"vw":19.463829},{"c":19.44,"h":19.745,"l":19.39,"n":42058,"o":19.465,"t":"2026-09-09T04:00:00Z","v":3862125,"vw":19.514737},{"c":19.81,"h":20.125,"l":19.16,"n":62373,"o":19.3,"t":"2026-09-10T04:00:00Z","v":6625853,"vw":19.870997},{"c":19.75,"h":20.24,"l":19.72,"n":53130,"o":19.81,"t":"2026-09-11T04:00:00Z","v":5864691,"vw":19.85301},{"c":22.61,"h":23.045,"l":20.5,"n":121615,"o":20.63,"t":"2026-09-14T04:00:00Z","v":16348388,"vw":22.478233},{"c":23.48,"h":23.625,"l":22.1507,"n":82970,"o":22.27,"t":"2026-09-15T04:00:00Z","v":9985971,"vw":23.204576},{"c":23.17,"h":23.9161,"l":22.9,"n":70944,"o":23.04,"t":"2026-09-16T04:00:00Z","v":8352648,"vw":23.255988},{"c":23.19,"h":24.255,"l":22.5881,"n":101803,"o":22.75,"t":"2026-09-17T04:00:00Z","v":14568607,"vw":23.477186},{"c":22.51,"h":23.2249,"l":22.1786,"n":61814,"o":23.13,"t":"2026-09-18T04:00:00Z","v":13004892,"vw":22.511097},{"c":23.8,"h":23.805,"l":22.36,"n":71449,"o":22.59,"t":"2026-09-21T04:00:00Z","v":8224135,"vw":23.574706},{"c":23.85,"h":24.17,"l":23.42,"n":63833,"o":24.17,"t":"2026-09-22T04:00:00Z","v":7657210,"vw":23.799772},{"c":24.1,"h":24.3,"l":23.66,"n":69357,"o":23.97,"t":"2026-09-23T04:00:00Z","v":7330867,"vw":24.066251},{"c":23.98,"h":24.398,"l":23.8358,"n":57184,"o":23.945,"t":"2026-09-24T04:00:00Z","v":6070440,"vw":24.131535},{"c":22.38,"h":24.2264,"l":22.3,"n":87311,"o":23.83,"t":"2026-09-25T04:00:00Z","v":10450193,"vw":22.782203},{"c":22.74,"h":23.05,"l":21.79,"n":59730,"o":21.87,"t":"2026-09-28T04:00:00Z","v":6392317,"vw":22.659342},{"c":23.31,"h":23.415,"l":22.47,"n":70559,"o":22.75,"t":"2026-09-29T04:00:00Z","v":6999391,"vw":23.111658},{"c":23.76,"h":24.06,"l":23.3814,"n":67354,"o":23.6,"t":"2026-09-30T04:00:00Z","v":8901735,"vw":23.774403},{"c":24.67,"h":24.69,"l":23.41,"n":72667,"o":24.12,"t":"2026-10-01T04:00:00Z","v":8968217,"vw":24.368749},{"c":25.06,"h":25.75,"l":24.92,"n":93481,"o":24.92,"t":"2026-10-02T04:00:00Z","v":11323090,"vw":25.282257},{"c":25.43,"h":25.51,"l":24.95,"n":63994,"o":25.16,"t":"2026-10-05T04:00:00Z","v":8461644,"vw":25.359673},{"c":25.8,"h":26.335,"l":25.33,"n":78137,"o":25.42,"t":"2026-10-06T04:00:00Z","v":9230019,"vw":25.782345},{"c":25.31,"h":25.62,"l":25.07,"n":63979,"o":25.52,"t":"2026-10-07T04:00:00Z","v":8033153,"vw":25.332059},{"c":25.4,"h":25.64,"l":25.1,"n":56841,"o":25.29,"t":"2026-10-08T04:00:00Z","v":7517739,"vw":25.365149},{"c":26.27,"h":26.5,"l":25.49,"n":61610,"o":25.77,"t":"2026-10-09T04:00:00Z","v":7393836,"vw":26.209615},{"c":25.66,"h":26.42,"l":25.565,"n":48754,"o":26.42,"t":"2026-10-12T04:00:00Z","v":5346992,"vw":25.812785},{"c":24.01,"h":25.3476,"l":23.46,"n":148852,"o":23.46,"t":"2026-10-13T04:00:00Z","v":27561176,"vw":24.414742},{"c":22.82,"h":23.79,"l":22.795,"n":106135,"o":23.65,"t":"2026-10-14T04:00:00Z","v":30626084,"vw":23.147466},{"c":23.37,"h":23.43,"l":22.17,"n":86726,"o":22.35,"t":"2026-10-15T04:00:00Z","v":14759401,"vw":22.977319},{"c":21.58,"h":23.75,"l":21.08,"n":120552,"o":23.45,"t":"2026-10-16T04:00:00Z","v":17674661,"vw":21.579592},{"c":21.71,"h":22.22,"l":21.54,"n":58259,"o":22,"t":"2026-10-19T04:00:00Z","v":9079225,"vw":21.761818},{"c":22,"h":22.275,"l":21.19,"n":52928,"o":21.62,"t":"2026-10-20T04:00:00Z","v":8544340,"vw":21.989072},{"c":23.06,"h":23.24,"l":22.06,"n":44746,"o":22.22,"t":"2026-10-21T04:00:00Z","v":7621656,"vw":22.82933}],"volatilityBars":[{"c":24.17,"h":24.17,"l":23.9914,"n":23,"o":23.9914,"t":"2026-10-14T08:00:00Z","v":1508,"vw":24.039221},{"c":24.03,"h":24.03,"l":24.02,"n":3,"o":24.02,"t":"2026-10-14T08:15:00Z","v":559,"vw":24.022397},{"c":24.09,"h":24.09,"l":24.09,"n":3,"o":24.09,"t":"2026-10-14T08:45:00Z","v":314,"vw":24.09},{"c":24.07,"h":24.07,"l":24.07,"n":6,"o":24.07,"t":"2026-10-14T09:30:00Z","v":403,"vw":24.07},{"c":24.11,"h":24.11,"l":24.11,"n":2,"o":24.11,"t":"2026-10-14T10:00:00Z","v":600,"vw":24.11},{"c":24.1,"h":24.11,"l":24.1,"n":5,"o":24.11,"t":"2026-10-14T10:15:00Z","v":983,"vw":24.102011},{"c":24.05,"h":24.05,"l":24.05,"n":8,"o":24.05,"t":"2026-10-14T10:30:00Z","v":771,"vw":24.05},{"c":24.09,"h":24.09,"l":24.09,"n":1,"o":24.09,"t":"2026-10-14T10:45:00Z","v":450,"vw":24.09},{"c":24.01,"h":24.01,"l":24.01,"n":14,"o":24.01,"t":"2026-10-14T11:00:00Z","v":484,"vw":24.01},{"c":24.14,"h":24.14,"l":24.14,"n":2,"o":24.14,"t":"2026-10-14T11:15:00Z","v":101,"vw":24.14},{"c":23.91,"h":24.01,"l":23.89,"n":155,"o":24.01,"t":"2026-10-14T11:30:00Z","v":19217,"vw":23.955096},{"c":23.9,"h":23.9,"l":23.9,"n":1,"o":23.9,"t":"2026-10-14T11:45:00Z","v":300,"vw":23.9},{"c":23.85,"h":23.85,"l":23.8,"n":22,"o":23.82,"t":"2026-10-14T12:00:00Z","v":13969,"vw":23.8378},{"c":23.65,"h":23.88,"l":23.6,"n":57,"o":23.8,"t":"2026-10-14T12:30:00Z","v":7631,"vw":23.723605},{"c":23.79,"h":24.01,"l":23.59,"n":536,"o":23.65,"t":"2026-10-14T12:45:00Z","v":6329924,"vw":24.006758},{"c":23.67,"h":23.75,"l":23.6,"n":418,"o":23.75,"t":"2026-10-14T13:00:00Z","v":193963,"vw":23.683336},{"c":23.65,"h":24.01,"l":23.61,"n":428,"o":23.64,"t":"2026-10-14T13:15:00Z","v":441287,"vw":23.938896},{"c":23.67,"h":23.75,"l":23.365,"n":8844,"o":23.65,"t":"2026-10-14T13:30:00Z","v":2396005,"vw":23.59901},{"c":23.68,"h":23.79,"l":23.65,"n":5943,"o":23.69,"t":"2026-10-14T13:45:00Z","v":1570064,"vw":23.723783},{"c":23.555,"h":23.725,"l":23.4501,"n":6107,"o":23.67,"t":"2026-10-14T14:00:00Z","v":806210,"vw":23.583201},{"c":23.565,"h":23.675,"l":23.54,"n":3636,"o":23.56,"t":"2026-10-14T14:15:00Z","v":1419401,"vw":23.599363},{"c":23.49,"h":23.57,"l":23.44,"n":3627,"o":23.565,"t":"2026-10-14T14:30:00Z","v":1649885,"vw":23.487841},{"c":23.545,"h":23.55,"l":23.32,"n":2799,"o":23.485,"t":"2026-10-14T14:45:00Z","v":251500,"vw":23.418235},{"c":23.115,"h":23.54,"l":23.1,"n":3664,"o":23.54,"t":"2026-10-14T15:00:00Z","v":429304,"vw":23.294623},{"c":23.205,"h":23.25,"l":23.095,"n":3598,"o":23.115,"t":"2026-10-14T15:15:00Z","v":1128539,"vw":23.174409},{"c":23.16,"h":23.29,"l":23.155,"n":4812,"o":23.2,"t":"2026-10-14T15:30:00Z","v":680832,"vw":23.196492},{"c":23.075,"h":23.195,"l":23,"n":3586,"o":23.1622,"t":"2026-10-14T15:45:00Z","v":444418,"vw":23.075766},{"c":23.055,"h":23.1,"l":22.99,"n":3197,"o":23.075,"t":"2026-10-14T16:00:00Z","v":663222,"vw":23.045041},{"c":22.96,"h":23.06,"l":22.935,"n":2740,"o":23.06,"t":"2026-10-14T16:15:00Z","v":292648,"vw":23.005106},{"c":23.06,"h":23.06,"l":22.945,"n":2507,"o":22.96,"t":"2026-10-14T16:30:00Z","v":287927,"vw":22.990156},{"c":23.04,"h":23.095,"l":23.01,"n":2562,"o":23.06,"t":"2026-10-14T16:45:00Z","v":339665,"vw":23.043908},{"c":23.035,"h":23.11,"l":23,"n":2120,"o":23.05,"t":"2026-10-14T17:00:00Z","v":377090,"vw":23.057106},{"c":22.955,"h":23.09,"l":22.95,"n":2781,"o":23.035,"t":"2026-10-14T17:15:00Z","v":462025,"vw":23.013084},{"c":22.93,"h":22.985,"l":22.9,"n":2364,"o":22.96,"t":"2026-10-14T17:30:00Z","v":222748,"vw":22.946504},{"c":22.965,"h":22.97,"l":22.915,"n":2043,"o":22.93,"t":"2026-10-14T17:45:00Z","v":198280,"vw":22.941166},{"c":23.035,"h":23.035,"l":22.88,"n":3284,"o":22.965,"t":"2026-10-14T18:00:00Z","v":463527,"vw":22.971845},{"c":22.925,"h":23.105,"l":22.895,"n":3448,"o":23.0377,"t":"2026-10-14T18:15:00Z","v":547825,"vw":23.021989},{"c":22.895,"h":22.925,"l":22.875,"n":2276,"o":22.925,"t":"2026-10-14T18:30:00Z","v":364133,"vw":22.898804},{"c":22.905,"h":22.965,"l":22.895,"n":2330,"o":22.895,"t":"2026-10-14T18:45:00Z","v":203984,"vw":22.933034},{"c":22.925,"h":23.025,"l":22.875,"n":3136,"o":22.905,"t":"2026-10-14T19:00:00Z","v":564553,"vw":22.945279},{"c":22.995,"h":23.01,"l":22.915,"n":3215,"o":22.925,"t":"2026-10-14T19:15:00Z","v":545848,"vw":22.962542},{"c":22.9101,"h":23.025,"l":22.91,"n":4451,"o":22.99,"t":"2026-10-14T19:30:00Z","v":798418,"vw":22.957627},{"c":22.82,"h":22.935,"l":22.795,"n":14783,"o":22.91,"t":"2026-10-14T19:45:00Z","v":4776726,"vw":22.868298},{"c":22.85,"h":23.0416,"l":22.8,"n":94,"o":22.82,"t":"2026-10-14T20:00:00Z","v":1598536,"vw":22.820052},{"c":22.85,"h":22.86,"l":22.85,"n":2,"o":22.86,"t":"2026-10-14T20:15:00Z","v":250,"vw":22.854},{"c":22.83,"h":22.86,"l":22.83,"n":21,"o":22.86,"t":"2026-10-14T20:30:00Z","v":3241,"vw":22.852882},{"c":22.83,"h":22.86,"l":22.82,"n":10,"o":22.86,"t":"2026-10-14T20:45:00Z","v":32307,"vw":22.821292},{"c":22.83,"h":22.83,"l":22.83,"n":2,"o":22.83,"t":"2026-10-14T21:15:00Z","v":129,"vw":22.83},{"c":22.8593,"h":22.8593,"l":22.8215,"n":20,"o":22.83,"t":"2026-10-14T21:30:00Z","v":1352,"vw":22.83354},{"c":22.84,"h":22.84,"l":22.84,"n":4,"o":22.84,"t":"2026-10-14T21:45:00Z","v":210,"vw":22.84},{"c":22.82,"h":22.82,"l":22.82,"n":3,"o":22.82,"t":"2026-10-14T22:00:00Z","v":205,"vw":22.82},{"c":22.79,"h":22.82,"l":22.79,"n":10,"o":22.82,"t":"2026-10-14T22:15:00Z","v":761,"vw":22.811724},{"c":22.66,"h":22.68,"l":22.66,"n":18,"o":22.68,"t":"2026-10-14T22:30:00Z","v":707,"vw":22.670378},{"c":22.75,"h":22.75,"l":22.66,"n":6,"o":22.74,"t":"2026-10-14T22:45:00Z","v":406,"vw":22.714569},{"c":22.586,"h":22.68,"l":22.51,"n":152,"o":22.68,"t":"2026-10-14T23:00:00Z","v":5301,"vw":22.599211},{"c":22.6341,"h":22.6341,"l":22.6,"n":7,"o":22.6,"t":"2026-10-14T23:30:00Z","v":895,"vw":22.606011},{"c":22.6,"h":22.6,"l":22.6,"n":1,"o":22.6,"t":"2026-10-14T23:45:00Z","v":192,"vw":22.6},{"c":22.5,"h":22.7,"l":22.5,"n":44,"o":22.62,"t":"2026-10-15T08:00:00Z","v":3429,"vw":22.588483},{"c":22.52,"h":22.53,"l":22.52,"n":4,"o":22.53,"t":"2026-10-15T08:30:00Z","v":1332,"vw":22.52708},{"c":22.49,"h":22.53,"l":22.49,"n":15,"o":22.53,"t":"2026-10-15T08:45:00Z","v":1707,"vw":22.518806},{"c":22.5,"h":22.61,"l":22.5,"n":3,"o":22.6,"t":"2026-10-15T09:45:00Z","v":1180,"vw":22.517797},{"c":22.41,"h":22.42,"l":22.41,"n":5,"o":22.42,"t":"2026-10-15T10:15:00Z","v":1500,"vw":22.415029},{"c":22.41,"h":22.5,"l":22.41,"n":4,"o":22.5,"t":"2026-10-15T10:30:00Z","v":974,"vw":22.439702},{"c":22.35,"h":22.35,"l":22.35,"n":1,"o":22.35,"t":"2026-10-15T10:45:00Z","v":100,"vw":22.35},{"c":22.6331,"h":22.6331,"l":22.35,"n":120,"o":22.4,"t":"2026-10-15T11:00:00Z","v":1231,"vw":22.402458},{"c":22.4472,"h":22.4472,"l":22.4472,"n":2,"o":22.4472,"t":"2026-10-15T11:15:00Z","v":319,"vw":22.4472},{"c":22.44,"h":22.44,"l":22.44,"n":2,"o":22.44,"t":"2026-10-15T11:30:00Z","v":445,"vw":22.44},{"c":22.37,"h":22.38,"l":22.37,"n":4,"o":22.38,"t":"2026-10-15T11:45:00Z","v":1015,"vw":22.377178},{"c":22.3,"h":22.35,"l":22.28,"n":9,"o":22.28,"t":"2026-10-15T12:00:00Z","v":1200,"vw":22.314457},{"c":22.37,"h":22.4,"l":22.33,"n":27,"o":22.38,"t":"2026-10-15T12:15:00Z","v":7964,"vw":22.381162},{"c":22.29,"h":22.29,"l":22.28,"n":12,"o":22.29,"t":"2026-10-15T12:30:00Z","v":2545,"vw":22.283115},{"c":22.3,"h":22.3,"l":22.25,"n":18,"o":22.28,"t":"2026-10-15T12:45:00Z","v":1018,"vw":22.263983},{"c":22.29,"h":22.34,"l":22.0862,"n":7,"o":22.34,"t":"2026-10-15T13:00:00Z","v":1310,"vw":22.251476},{"c":22.35,"h":22.37,"l":22.3,"n":70,"o":22.3,"t":"2026-10-15T13:15:00Z","v":5310,"vw":22.33883},{"c":22.645,"h":22.72,"l":22.17,"n":4368,"o":22.35,"t":"2026-10-15T13:30:00Z","v":623359,"vw":22.463613},{"c":22.61,"h":22.73,"l":22.425,"n":4540,"o":22.64,"t":"2026-10-15T13:45:00Z","v":521332,"vw":22.577586},{"c":22.82,"h":22.9172,"l":22.54,"n":4639,"o":22.6,"t":"2026-10-15T14:00:00Z","v":455289,"vw":22.741217},{"c":22.685,"h":22.845,"l":22.62,"n":3816,"o":22.815,"t":"2026-10-15T14:15:00Z","v":410909,"vw":22.683657},{"c":22.72,"h":22.75,"l":22.565,"n":3220,"o":22.685,"t":"2026-10-15T14:30:00Z","v":267189,"vw":22.659507},{"c":22.84,"h":22.865,"l":22.635,"n":4803,"o":22.715,"t":"2026-10-15T14:45:00Z","v":687594,"vw":22.725512},{"c":22.94,"h":22.94,"l":22.785,"n":3144,"o":22.84,"t":"2026-10-15T15:00:00Z","v":380297,"vw":22.84149},{"c":22.8114,"h":22.96,"l":22.8114,"n":4064,"o":22.94,"t":"2026-10-15T15:15:00Z","v":516405,"vw":22.877983},{"c":22.775,"h":22.87,"l":22.77,"n":2326,"o":22.815,"t":"2026-10-15T15:30:00Z","v":192439,"vw":22.825746},{"c":22.885,"h":22.885,"l":22.745,"n":2293,"o":22.77,"t":"2026-10-15T15:45:00Z","v":301443,"vw":22.819386},{"c":22.925,"h":22.935,"l":22.855,"n":1846,"o":22.89,"t":"2026-10-15T16:00:00Z","v":650135,"vw":22.894201},{"c":22.88,"h":22.95,"l":22.85,"n":2577,"o":22.92,"t":"2026-10-15T16:15:00Z","v":389756,"vw":22.916186},{"c":23.03,"h":23.045,"l":22.875,"n":2297,"o":22.89,"t":"2026-10-15T16:30:00Z","v":241999,"vw":22.973441},{"c":23.125,"h":23.13,"l":23.02,"n":2411,"o":23.03,"t":"2026-10-15T16:45:00Z","v":202226,"vw":23.072},{"c":22.895,"h":23.135,"l":22.825,"n":3215,"o":23.13,"t":"2026-10-15T17:00:00Z","v":329207,"vw":23.009642},{"c":22.945,"h":22.95,"l":22.87,"n":1924,"o":22.9,"t":"2026-10-15T17:15:00Z","v":152279,"vw":22.909897},{"c":22.885,"h":22.97,"l":22.865,"n":1961,"o":22.94,"t":"2026-10-15T17:30:00Z","v":160619,"vw":22.92681},{"c":22.935,"h":22.95,"l":22.875,"n":2272,"o":22.885,"t":"2026-10-15T17:45:00Z","v":1079281,"vw":22.919589},{"c":22.91,"h":22.965,"l":22.89,"n":2349,"o":22.935,"t":"2026-10-15T18:00:00Z","v":193941,"vw":22.924121},{"c":22.855,"h":22.915,"l":22.825,"n":1972,"o":22.905,"t":"2026-10-15T18:15:00Z","v":141835,"vw":22.867212},{"c":22.785,"h":22.885,"l":22.765,"n":2589,"o":22.85,"t":"2026-10-15T18:30:00Z","v":536847,"vw":22.815907},{"c":22.825,"h":22.86,"l":22.78,"n":2266,"o":22.785,"t":"2026-10-15T18:45:00Z","v":887997,"vw":22.814409},{"c":22.905,"h":22.915,"l":22.8,"n":2416,"o":22.82,"t":"2026-10-15T19:00:00Z","v":443959,"vw":22.87102},{"c":23.075,"h":23.16,"l":22.895,"n":3098,"o":22.905,"t":"2026-10-15T19:15:00Z","v":395051,"vw":23.034098},{"c":23.33,"h":23.355,"l":23.045,"n":4456,"o":23.075,"t":"2026-10-15T19:30:00Z","v":422961,"vw":23.183409},{"c":23.38,"h":23.43,"l":23.265,"n":11185,"o":23.325,"t":"2026-10-15T19:45:00Z","v":1443429,"vw":23.35094},{"c":23.48,"h":23.48,"l":23.37,"n":71,"o":23.37,"t":"2026-10-15T20:00:00Z","v":1541724,"vw":23.370083},{"c":23.48,"h":23.53,"l":23.48,"n":3,"o":23.53,"t":"2026-10-15T20:15:00Z","v":215,"vw":23.503697},{"c":23.37,"h":23.45,"l":23.37,"n":3,"o":23.45,"t":"2026-10-15T20:30:00Z","v":1024,"vw":23.379766},{"c":23.4,"h":23.41,"l":23.4,"n":6,"o":23.4,"t":"2026-10-15T20:45:00Z","v":1268,"vw":23.401909},{"c":23.4,"h":23.4,"l":23.4,"n":2,"o":23.4,"t":"2026-10-15T21:15:00Z","v":170,"vw":23.4},{"c":23.43,"h":23.43,"l":23.42,"n":3,"o":23.42,"t":"2026-10-15T21:30:00Z","v":350,"vw":23.424286},{"c":23.45,"h":23.45,"l":23.45,"n":3,"o":23.45,"t":"2026-10-15T22:00:00Z","v":280,"vw":23.45},{"c":23.49,"h":23.49,"l":23.49,"n":1,"o":23.49,"t":"2026-10-15T22:15:00Z","v":161,"vw":23.49},{"c":23.42,"h":23.42,"l":23.42,"n":1,"o":23.42,"t":"2026-10-15T22:30:00Z","v":107,"vw":23.42},{"c":23.5,"h":23.5,"l":23.49,"n":2,"o":23.49,"t":"2026-10-15T22:45:00Z","v":548,"vw":23.497299},{"c":23.38,"h":23.42,"l":23.38,"n":9,"o":23.42,"t":"2026-10-15T23:45:00Z","v":971,"vw":23.410342},{"c":23.46,"h":23.63,"l":23.46,"n":12,"o":23.5092,"t":"2026-10-16T08:00:00Z","v":1049,"vw":23.50856},{"c":23.668,"h":23.668,"l":23.668,"n":1,"o":23.668,"t":"2026-10-16T08:45:00Z","v":200,"vw":23.668},{"c":23.56,"h":23.56,"l":23.54,"n":6,"o":23.54,"t":"2026-10-16T11:30:00Z","v":514,"vw":23.545714},{"c":23.51,"h":23.65,"l":23.51,"n":14,"o":23.65,"t":"2026-10-16T11:45:00Z","v":2585,"vw":23.543399},{"c":23.5,"h":23.5,"l":23.47,"n":16,"o":23.47,"t":"2026-10-16T12:30:00Z","v":1104,"vw":23.473188},{"c":23.4,"h":23.49,"l":23.4,"n":22,"o":23.49,"t":"2026-10-16T12:45:00Z","v":3174,"vw":23.435816},{"c":23.2546,"h":23.42,"l":23.25,"n":11,"o":23.39,"t":"2026-10-16T13:00:00Z","v":1859,"vw":23.355019},{"c":22.48,"h":23.75,"l":22.41,"n":4909,"o":23.45,"t":"2026-10-16T13:30:00Z","v":621955,"vw":23.033958},{"c":22.335,"h":22.61,"l":22.285,"n":4062,"o":22.49,"t":"2026-10-16T13:45:00Z","v":385791,"vw":22.450895},{"c":22.5014,"h":22.53,"l":22.23,"n":4946,"o":22.33,"t":"2026-10-16T14:00:00Z","v":595170,"vw":22.3569},{"c":22.075,"h":22.55,"l":22.02,"n":4198,"o":22.505,"t":"2026-10-16T14:15:00Z","v":338021,"vw":22.272641},{"c":22.285,"h":22.285,"l":21.96,"n":5236,"o":22.07,"t":"2026-10-16T14:30:00Z","v":505620,"vw":22.118885},{"c":21.93,"h":22.365,"l":21.93,"n":3486,"o":22.28,"t":"2026-10-16T14:45:00Z","v":330168,"vw":22.200301},{"c":21.64,"h":21.965,"l":21.605,"n":4348,"o":21.935,"t":"2026-10-16T15:00:00Z","v":588085,"vw":21.752573},{"c":21.47,"h":21.635,"l":21.41,"n":6453,"o":21.635,"t":"2026-10-16T15:15:00Z","v":875512,"vw":21.526109},{"c":21.425,"h":21.53,"l":21.365,"n":3785,"o":21.47,"t":"2026-10-16T15:30:00Z","v":487786,"vw":21.442671},{"c":21.235,"h":21.43,"l":21.19,"n":3251,"o":21.425,"t":"2026-10-16T15:45:00Z","v":327970,"vw":21.321328},{"c":21.3,"h":21.31,"l":21.095,"n":12594,"o":21.235,"t":"2026-10-16T16:00:00Z","v":1563812,"vw":21.193476},{"c":21.21,"h":21.345,"l":21.185,"n":3012,"o":21.3,"t":"2026-10-16T16:15:00Z","v":279755,"vw":21.247994},{"c":21.345,"h":21.36,"l":21.15,"n":3217,"o":21.22,"t":"2026-10-16T16:30:00Z","v":333514,"vw":21.238726},{"c":21.385,"h":21.39,"l":21.245,"n":2915,"o":21.345,"t":"2026-10-16T16:45:00Z","v":276064,"vw":21.327883},{"c":21.195,"h":21.409,"l":21.175,"n":4037,"o":21.385,"t":"2026-10-16T17:00:00Z","v":434144,"vw":21.319862},{"c":21.195,"h":21.23,"l":21.13,"n":3325,"o":21.195,"t":"2026-10-16T17:15:00Z","v":419238,"vw":21.187818},{"c":21.17,"h":21.28,"l":21.165,"n":3845,"o":21.195,"t":"2026-10-16T17:30:00Z","v":373355,"vw":21.219148},{"c":21.23,"h":21.28,"l":21.14,"n":3356,"o":21.17,"t":"2026-10-16T17:45:00Z","v":305940,"vw":21.194381},{"c":21.18,"h":21.24,"l":21.08,"n":5033,"o":21.235,"t":"2026-10-16T18:00:00Z","v":497735,"vw":21.158355},{"c":21.235,"h":21.27,"l":21.14,"n":3449,"o":21.175,"t":"2026-10-16T18:15:00Z","v":322119,"vw":21.19425},{"c":21.34,"h":21.41,"l":21.19,"n":3243,"o":21.235,"t":"2026-10-16T18:30:00Z","v":383245,"vw":21.304724},{"c":21.315,"h":21.34,"l":21.215,"n":2832,"o":21.335,"t":"2026-10-16T18:45:00Z","v":296532,"vw":21.262194},{"c":21.345,"h":21.35,"l":21.23,"n":3781,"o":21.315,"t":"2026-10-16T19:00:00Z","v":452538,"vw":21.274244},{"c":21.43,"h":21.455,"l":21.295,"n":3486,"o":21.345,"t":"2026-10-16T19:15:00Z","v":342769,"vw":21.395089},{"c":21.285,"h":21.48,"l":21.28,"n":4608,"o":21.435,"t":"2026-10-16T19:30:00Z","v":504171,"vw":21.373712},{"c":21.585,"h":21.62,"l":21.28,"n":12692,"o":21.285,"t":"2026-10-16T19:45:00Z","v":1820192,"vw":21.515091},{"c":21.63,"h":21.68,"l":21.53,"n":45,"o":21.58,"t":"2026-10-16T20:00:00Z","v":3519087,"vw":21.579986},{"c":21.68,"h":21.68,"l":21.58,"n":4,"o":21.58,"t":"2026-10-16T20:15:00Z","v":6110,"vw":21.585571},{"c":21.58,"h":21.67,"l":21.58,"n":21,"o":21.65,"t":"2026-10-16T20:30:00Z","v":2623,"vw":21.634833},{"c":21.61,"h":21.61,"l":21.58,"n":4,"o":21.58,"t":"2026-10-16T20:45:00Z","v":455,"vw":21.592996},{"c":21.65,"h":21.667,"l":21.61,"n":5,"o":21.61,"t":"2026-10-16T21:00:00Z","v":1754,"vw":21.662647},{"c":21.62,"h":21.62,"l":21.62,"n":2,"o":21.62,"t":"2026-10-16T21:30:00Z","v":220,"vw":21.62},{"c":21.6219,"h":21.6219,"l":21.6219,"n":3,"o":21.6219,"t":"2026-10-16T21:45:00Z","v":2000,"vw":21.6219},{"c":21.65,"h":21.65,"l":21.62,"n":11,"o":21.62,"t":"2026-10-16T22:00:00Z","v":1304,"vw":21.626584},{"c":21.62,"h":21.62,"l":21.61,"n":2,"o":21.61,"t":"2026-10-16T22:15:00Z","v":999,"vw":21.618008},{"c":21.6625,"h":21.6625,"l":21.62,"n":8,"o":21.6277,"t":"2026-10-16T22:30:00Z","v":2556,"vw":21.641108},{"c":21.6277,"h":21.65,"l":21.62,"n":8,"o":21.65,"t":"2026-10-16T22:45:00Z","v":1031,"vw":21.62777},{"c":21.59,"h":21.62,"l":21.59,"n":25,"o":21.62,"t":"2026-10-16T23:00:00Z","v":1543,"vw":21.609091},{"c":21.56,"h":21.56,"l":21.55,"n":8,"o":21.55,"t":"2026-10-16T23:15:00Z","v":1446,"vw":21.555455},{"c":21.53,"h":21.5845,"l":21.5022,"n":12,"o":21.5845,"t":"2026-10-16T23:30:00Z","v":2368,"vw":21.506966},{"c":21.5074,"h":21.55,"l":21.5074,"n":6,"o":21.52,"t":"2026-10-16T23:45:00Z","v":832,"vw":21.515791},{"c":21.91,"h":22,"l":21.7396,"n":54,"o":21.82,"t":"2026-10-19T08:00:00Z","v":5649,"vw":21.928302},{"c":21.92,"h":21.92,"l":21.92,"n":1,"o":21.92,"t":"2026-10-19T08:30:00Z","v":273,"vw":21.92},{"c":21.85,"h":21.87,"l":21.85,"n":7,"o":21.87,"t":"2026-10-19T09:00:00Z","v":489,"vw":21.855348},{"c":21.76,"h":21.76,"l":21.76,"n":2,"o":21.76,"t":"2026-10-19T09:45:00Z","v":129,"vw":21.76},{"c":21.82,"h":21.82,"l":21.8,"n":4,"o":21.8,"t":"2026-10-19T10:00:00Z","v":382,"vw":21.814681},{"c":21.92,"h":21.92,"l":21.85,"n":22,"o":21.86,"t":"2026-10-19T10:45:00Z","v":2948,"vw":21.871637},{"c":21.72,"h":21.9,"l":21.7,"n":33,"o":21.9,"t":"2026-10-19T11:00:00Z","v":5074,"vw":21.779296},{"c":21.9244,"h":21.9244,"l":21.7,"n":6,"o":21.7,"t":"2026-10-19T11:15:00Z","v":400,"vw":21.797143},{"c":21.73,"h":21.73,"l":21.73,"n":2,"o":21.73,"t":"2026-10-19T11:30:00Z","v":200,"vw":21.73},{"c":21.85,"h":21.85,"l":21.8,"n":7,"o":21.8,"t":"2026-10-19T11:45:00Z","v":1304,"vw":21.808333},{"c":21.83,"h":21.84,"l":21.7,"n":7,"o":21.7,"t":"2026-10-19T12:00:00Z","v":591,"vw":21.780909},{"c":21.8,"h":21.9,"l":21.75,"n":26,"o":21.8,"t":"2026-10-19T12:15:00Z","v":2667,"vw":21.855112},{"c":21.79,"h":21.84,"l":21.79,"n":28,"o":21.79,"t":"2026-10-19T12:30:00Z","v":8547,"vw":21.801158},{"c":21.86,"h":21.86,"l":21.83,"n":7,"o":21.83,"t":"2026-10-19T12:45:00Z","v":5070,"vw":21.857268},{"c":21.85,"h":21.99,"l":21.85,"n":47,"o":21.9,"t":"2026-10-19T13:00:00Z","v":9425,"vw":21.904572},{"c":22,"h":22,"l":21.8,"n":28,"o":21.81,"t":"2026-10-19T13:15:00Z","v":1878,"vw":21.905982},{"c":21.65,"h":22.22,"l":21.63,"n":3244,"o":22,"t":"2026-10-19T13:30:00Z","v":518518,"vw":21.90507},{"c":21.6,"h":21.72,"l":21.54,"n":2779,"o":21.65,"t":"2026-10-19T13:45:00Z","v":227241,"vw":21.629977},{"c":21.665,"h":21.69,"l":21.54,"n":2352,"o":21.59,"t":"2026-10-19T14:00:00Z","v":360857,"vw":21.628795},{"c":21.75,"h":21.759,"l":21.64,"n":3341,"o":21.67,"t":"2026-10-19T14:15:00Z","v":482871,"vw":21.701845},{"c":21.79,"h":21.835,"l":21.745,"n":2561,"o":21.755,"t":"2026-10-19T14:30:00Z","v":272762,"vw":21.79092},{"c":21.835,"h":21.89,"l":21.79,"n":1638,"o":21.79,"t":"2026-10-19T14:45:00Z","v":144450,"vw":21.844288},{"c":21.825,"h":21.905,"l":21.82,"n":1755,"o":21.84,"t":"2026-10-19T15:00:00Z","v":145076,"vw":21.860232},{"c":21.82,"h":21.87,"l":21.79,"n":1749,"o":21.83,"t":"2026-10-19T15:15:00Z","v":192964,"vw":21.828447},{"c":21.895,"h":21.92,"l":21.81,"n":1323,"o":21.825,"t":"2026-10-19T15:30:00Z","v":95337,"vw":21.871504},{"c":21.87,"h":21.895,"l":21.85,"n":1563,"o":21.89,"t":"2026-10-19T15:45:00Z","v":128152,"vw":21.869651},{"c":21.805,"h":21.895,"l":21.785,"n":1841,"o":21.87,"t":"2026-10-19T16:00:00Z","v":215372,"vw":21.823497},{"c":21.775,"h":21.815,"l":21.75,"n":1255,"o":21.805,"t":"2026-10-19T16:15:00Z","v":83286,"vw":21.7757},{"c":21.755,"h":21.78,"l":21.725,"n":1461,"o":21.78,"t":"2026-10-19T16:30:00Z","v":124106,"vw":21.751434},{"c":21.695,"h":21.77,"l":21.685,"n":1328,"o":21.76,"t":"2026-10-19T16:45:00Z","v":141101,"vw":21.7245},{"c":21.785,"h":21.785,"l":21.67,"n":1554,"o":21.69,"t":"2026-10-19T17:00:00Z","v":108215,"vw":21.722439},{"c":21.81,"h":21.82,"l":21.74,"n":1215,"o":21.78,"t":"2026-10-19T17:15:00Z","v":79673,"vw":21.788729},{"c":21.785,"h":21.85,"l":21.785,"n":1699,"o":21.81,"t":"2026-10-19T17:30:00Z","v":159487,"vw":21.812651},{"c":21.745,"h":21.795,"l":21.725,"n":1364,"o":21.78,"t":"2026-10-19T17:45:00Z","v":100614,"vw":21.750268},{"c":21.685,"h":21.755,"l":21.68,"n":1442,"o":21.745,"t":"2026-10-19T18:00:00Z","v":98378,"vw":21.718611},{"c":21.69,"h":21.74,"l":21.675,"n":1964,"o":21.685,"t":"2026-10-19T18:15:00Z","v":227459,"vw":21.712664},{"c":21.785,"h":21.79,"l":21.68,"n":1404,"o":21.685,"t":"2026-10-19T18:30:00Z","v":448402,"vw":21.737237},{"c":21.755,"h":21.815,"l":21.745,"n":1615,"o":21.785,"t":"2026-10-19T18:45:00Z","v":135952,"vw":21.775241},{"c":21.785,"h":21.815,"l":21.74,"n":2032,"o":21.755,"t":"2026-10-19T19:00:00Z","v":1835826,"vw":21.779468},{"c":21.815,"h":21.895,"l":21.74,"n":2416,"o":21.78,"t":"2026-10-19T19:15:00Z","v":242632,"vw":21.811182},{"c":21.87,"h":21.87,"l":21.765,"n":3711,"o":21.815,"t":"2026-10-19T19:30:00Z","v":350974,"vw":21.814098},{"c":21.7,"h":21.94,"l":21.685,"n":9059,"o":21.86,"t":"2026-10-19T19:45:00Z","v":1133837,"vw":21.744064},{"c":21.71,"h":21.71,"l":21.71,"n":52,"o":21.71,"t":"2026-10-19T20:00:00Z","v":866719,"vw":21.71},{"c":21.6474,"h":21.72,"l":21.6474,"n":3,"o":21.72,"t":"2026-10-19T20:30:00Z","v":1203,"vw":21.70729},{"c":21.73,"h":21.73,"l":21.73,"n":1,"o":21.73,"t":"2026-10-19T21:45:00Z","v":100,"vw":21.73},{"c":21.8815,"h":21.8815,"l":21.8815,"n":1,"o":21.8815,"t":"2026-10-19T22:30:00Z","v":100,"vw":21.8815},{"c":21.72,"h":21.9,"l":21.72,"n":22,"o":21.79,"t":"2026-10-19T23:45:00Z","v":2971,"vw":21.771439},{"c":21.69,"h":21.84,"l":21.68,"n":17,"o":21.84,"t":"2026-10-20T08:00:00Z","v":2664,"vw":21.700083},{"c":21.51,"h":21.51,"l":21.51,"n":1,"o":21.51,"t":"2026-10-20T08:15:00Z","v":100,"vw":21.51},{"c":21.5143,"h":21.64,"l":21.5143,"n":9,"o":21.64,"t":"2026-10-20T08:45:00Z","v":862,"vw":21.568349},{"c":21.6,"h":21.6,"l":21.6,"n":2,"o":21.6,"t":"2026-10-20T09:00:00Z","v":445,"vw":21.6},{"c":21.64,"h":21.64,"l":21.64,"n":2,"o":21.64,"t":"2026-10-20T10:15:00Z","v":130,"vw":21.64},{"c":21.5232,"h":21.6,"l":21.5,"n":8,"o":21.52,"t":"2026-10-20T11:00:00Z","v":1227,"vw":21.529295},{"c":21.52,"h":21.52,"l":21.52,"n":5,"o":21.52,"t":"2026-10-20T11:15:00Z","v":800,"vw":21.52},{"c":21.5,"h":21.54,"l":21.49,"n":18,"o":21.5,"t":"2026-10-20T12:00:00Z","v":2372,"vw":21.512414},{"c":21.48,"h":21.5,"l":21.48,"n":19,"o":21.5,"t":"2026-10-20T12:15:00Z","v":3247,"vw":21.496282},{"c":21.5,"h":21.64,"l":21.48,"n":49,"o":21.61,"t":"2026-10-20T12:45:00Z","v":7268,"vw":21.552793},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-10-20T13:00:00Z","v":500,"vw":21.5},{"c":21.65,"h":21.65,"l":21.575,"n":27,"o":21.575,"t":"2026-10-20T13:15:00Z","v":1595,"vw":21.627162},{"c":21.21,"h":21.75,"l":21.195,"n":2338,"o":21.62,"t":"2026-10-20T13:30:00Z","v":263459,"vw":21.513241},{"c":21.74,"h":21.75,"l":21.19,"n":2265,"o":21.19,"t":"2026-10-20T13:45:00Z","v":206622,"vw":21.474984},{"c":21.76,"h":21.87,"l":21.7,"n":2741,"o":21.74,"t":"2026-10-20T14:00:00Z","v":254871,"vw":21.77933},{"c":21.905,"h":21.9286,"l":21.74,"n":2143,"o":21.76,"t":"2026-10-20T14:15:00Z","v":197453,"vw":21.843188},{"c":21.77,"h":21.93,"l":21.77,"n":2526,"o":21.91,"t":"2026-10-20T14:30:00Z","v":470598,"vw":21.840586},{"c":21.84,"h":21.88,"l":21.735,"n":1989,"o":21.77,"t":"2026-10-20T14:45:00Z","v":142953,"vw":21.797906},{"c":21.87,"h":21.895,"l":21.795,"n":2693,"o":21.84,"t":"2026-10-20T15:00:00Z","v":763772,"vw":21.853792},{"c":21.885,"h":21.98,"l":21.8595,"n":1697,"o":21.865,"t":"2026-10-20T15:15:00Z","v":125741,"vw":21.910117},{"c":21.885,"h":21.915,"l":21.845,"n":1310,"o":21.89,"t":"2026-10-20T15:30:00Z","v":92902,"vw":21.873856},{"c":21.8627,"h":21.9,"l":21.835,"n":1269,"o":21.885,"t":"2026-10-20T15:45:00Z","v":82109,"vw":21.872549},{"c":21.96,"h":21.99,"l":21.855,"n":1236,"o":21.86,"t":"2026-10-20T16:00:00Z","v":95781,"vw":21.924824},{"c":21.975,"h":21.9899,"l":21.89,"n":1417,"o":21.955,"t":"2026-10-20T16:15:00Z","v":274060,"vw":21.962227},{"c":21.985,"h":22,"l":21.955,"n":1121,"o":21.975,"t":"2026-10-20T16:30:00Z","v":78545,"vw":21.974131},{"c":21.9575,"h":21.995,"l":21.925,"n":1084,"o":21.99,"t":"2026-10-20T16:45:00Z","v":68515,"vw":21.956108},{"c":21.945,"h":21.97,"l":21.91,"n":1105,"o":21.955,"t":"2026-10-20T17:00:00Z","v":71343,"vw":21.933561},{"c":21.995,"h":22.005,"l":21.93,"n":1156,"o":21.94,"t":"2026-10-20T17:15:00Z","v":66963,"vw":21.96997},{"c":22.045,"h":22.09,"l":21.98,"n":1644,"o":21.99,"t":"2026-10-20T17:30:00Z","v":199499,"vw":22.031798},{"c":22.135,"h":22.14,"l":22.04,"n":1360,"o":22.04,"t":"2026-10-20T17:45:00Z","v":129153,"vw":22.085533},{"c":22.235,"h":22.27,"l":22.14,"n":2321,"o":22.14,"t":"2026-10-20T18:00:00Z","v":335842,"vw":22.213779},{"c":22.195,"h":22.27,"l":22.175,"n":1304,"o":22.235,"t":"2026-10-20T18:15:00Z","v":110942,"vw":22.215701},{"c":22.12,"h":22.2,"l":22.12,"n":1172,"o":22.195,"t":"2026-10-20T18:30:00Z","v":94977,"vw":22.160621},{"c":22.255,"h":22.265,"l":22.105,"n":2309,"o":22.115,"t":"2026-10-20T18:45:00Z","v":1014722,"vw":22.183492},{"c":22.195,"h":22.275,"l":22.17,"n":2200,"o":22.255,"t":"2026-10-20T19:00:00Z","v":255282,"vw":22.226422},{"c":22.205,"h":22.24,"l":22.175,"n":1957,"o":22.195,"t":"2026-10-20T19:15:00Z","v":162570,"vw":22.207458},{"c":22.165,"h":22.26,"l":22.145,"n":2535,"o":22.2002,"t":"2026-10-20T19:30:00Z","v":521005,"vw":22.200347},{"c":22.005,"h":22.17,"l":21.98,"n":7648,"o":22.165,"t":"2026-10-20T19:45:00Z","v":990827,"vw":22.057002},{"c":21.75,"h":22,"l":21.75,"n":46,"o":22,"t":"2026-10-20T20:00:00Z","v":721278,"vw":21.999805},{"c":22.48,"h":22.48,"l":22.48,"n":4,"o":22.48,"t":"2026-10-20T20:15:00Z","v":221,"vw":22.48},{"c":22.06,"h":22.06,"l":22,"n":3,"o":22,"t":"2026-10-20T20:30:00Z","v":42270,"vw":22.000995},{"c":22.121,"h":22.3263,"l":22.06,"n":6,"o":22.06,"t":"2026-10-20T21:00:00Z","v":445,"vw":22.144325},{"c":22.22,"h":22.22,"l":22.22,"n":4,"o":22.22,"t":"2026-10-20T22:15:00Z","v":1000,"vw":22.22},{"c":22.14,"h":22.14,"l":22.14,"n":1,"o":22.14,"t":"2026-10-21T08:15:00Z","v":125,"vw":22.14},{"c":22.48,"h":22.48,"l":22.48,"n":1,"o":22.48,"t":"2026-10-21T09:30:00Z","v":100,"vw":22.48},{"c":22.09,"h":22.09,"l":22.09,"n":1,"o":22.09,"t":"2026-10-21T09:45:00Z","v":317,"vw":22.09},{"c":22.1268,"h":22.1268,"l":22.1268,"n":3,"o":22.1268,"t":"2026-10-21T11:00:00Z","v":128,"vw":22.1268},{"c":22.25,"h":22.25,"l":22.25,"n":1,"o":22.25,"t":"2026-10-21T11:15:00Z","v":100,"vw":22.25},{"c":22.1,"h":22.15,"l":22.1,"n":3,"o":22.1,"t":"2026-10-21T11:45:00Z","v":526,"vw":22.119011},{"c":22.0897,"h":22.47,"l":22.0897,"n":9,"o":22.22,"t":"2026-10-21T12:00:00Z","v":424,"vw":22.2599},{"c":22.47,"h":22.47,"l":22.47,"n":2,"o":22.47,"t":"2026-10-21T12:45:00Z","v":33800,"vw":22.47},{"c":22.15,"h":22.48,"l":22.15,"n":11,"o":22.439,"t":"2026-10-21T13:00:00Z","v":2767,"vw":22.253451},{"c":22.15,"h":22.15,"l":22.15,"n":35,"o":22.15,"t":"2026-10-21T13:15:00Z","v":13135,"vw":22.15},{"c":22.32,"h":22.455,"l":22.06,"n":2450,"o":22.22,"t":"2026-10-21T13:30:00Z","v":322328,"vw":22.262621},{"c":22.41,"h":22.57,"l":22.2,"n":2289,"o":22.32,"t":"2026-10-21T13:45:00Z","v":201451,"vw":22.413817},{"c":22.635,"h":22.65,"l":22.37,"n":3099,"o":22.41,"t":"2026-10-21T14:00:00Z","v":342245,"vw":22.511221},{"c":22.805,"h":22.88,"l":22.605,"n":4205,"o":22.64,"t":"2026-10-21T14:15:00Z","v":591370,"vw":22.784067},{"c":22.78,"h":22.91,"l":22.755,"n":3453,"o":22.8,"t":"2026-10-21T14:30:00Z","v":435530,"vw":22.833746},{"c":22.735,"h":22.785,"l":22.67,"n":2766,"o":22.785,"t":"2026-10-21T14:45:00Z","v":263749,"vw":22.714054},{"c":22.8,"h":22.815,"l":22.72,"n":2891,"o":22.74,"t":"2026-10-21T15:00:00Z","v":396183,"vw":22.762013},{"c":22.815,"h":22.83,"l":22.735,"n":2118,"o":22.8,"t":"2026-10-21T15:15:00Z","v":203402,"vw":22.777687},{"c":22.79,"h":22.82,"l":22.715,"n":1850,"o":22.815,"t":"2026-10-21T15:30:00Z","v":194106,"vw":22.764001},{"c":22.925,"h":22.935,"l":22.77,"n":2109,"o":22.79,"t":"2026-10-21T15:45:00Z","v":206562,"vw":22.889296},{"c":22.905,"h":22.945,"l":22.875,"n":2269,"o":22.925,"t":"2026-10-21T16:00:00Z","v":270195,"vw":22.908628},{"c":22.915,"h":22.915,"l":22.82,"n":1818,"o":22.9,"t":"2026-10-21T16:15:00Z","v":128172,"vw":22.870482},{"c":23.035,"h":23.04,"l":22.91,"n":2804,"o":22.92,"t":"2026-10-21T16:30:00Z","v":427049,"vw":22.986011},{"c":23.145,"h":23.19,"l":23.025,"n":2958,"o":23.035,"t":"2026-10-21T16:45:00Z","v":381778,"vw":23.119788},{"c":23.215,"h":23.22,"l":23.11,"n":2320,"o":23.145,"t":"2026-10-21T17:00:00Z","v":291930,"vw":23.167132},{"c":23.195,"h":23.24,"l":23.155,"n":2412,"o":23.215,"t":"2026-10-21T17:15:00Z","v":1038782,"vw":23.206784},{"c":23.16,"h":23.24,"l":23.16,"n":2381,"o":23.195,"t":"2026-10-21T17:30:00Z","v":1738210,"vw":23.212932},{"c":23.06,"h":23.155,"l":23.0514,"n":362,"o":23.155,"t":"2026-10-21T17:45:00Z","v":26063,"vw":23.096481}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.15884882979624287,"strike":29.02474383021966,"iv":2.137433266443037,"gamma":0.06521685388714876,"theta":-0.1537819598923145,"vega":0.0030602140959123366,"rho":0.0001222965234256671,"breakevenPct":26.60445386324195},{"delta":0.15,"premium":0.0922067901234568,"strike":24.38528806584362,"iv":0.7028157407407407,"gamma":0.19188508230452675,"theta":-0.06918796296296296,"vega":0.003944135802469136,"rho":0.00019832264958462854,"breakevenPct":6.188429378192179},{"delta":0.2,"premium":0.13078703703703706,"strike":24.128086419753085,"iv":0.6967972222222222,"gamma":0.23288302469135808,"theta":-0.0826138888888889,"vega":0.004715740740740741,"rho":0.0002616462818134628,"breakevenPct":5.2400045845738745},{"delta":0.25,"premium":0.1698733174980206,"strike":23.900633412509897,"iv":0.682174109263658,"gamma":0.2709475059382423,"theta":-0.09168479809976247,"vega":0.005338479809976248,"rho":0.0003245655850249161,"breakevenPct":4.42283080997752},{"delta":0.3,"premium":0.20946159936658748,"strike":23.702692003167062,"iv":0.6590149643705463,"gamma":0.3061019002375297,"theta":-0.0964353919239905,"vega":0.00581353919239905,"rho":0.00038708378096414696,"breakevenPct":3.7358622295503503},{"delta":0.35,"premium":0.24904988123515437,"strike":23.504750593824227,"iv":0.6358558194774346,"gamma":0.3412562945368171,"theta":-0.10118598574821852,"vega":0.006288598574821853,"rho":0.00044960197690337785,"breakevenPct":3.0488936491231797},{"delta":0.4,"premium":0.3045251396648045,"strike":23.36368715083799,"iv":0.63110156424581,"gamma":0.35136927374301674,"theta":-0.10271765363128492,"vega":0.006436312849162011,"rho":0.0005110189059489874,"breakevenPct":2.677594423247559},{"delta":0.45,"premium":0.360391061452514,"strike":23.224022346368717,"iv":0.6267998882681565,"gamma":0.3608664804469274,"theta":-0.10417016759776536,"vega":0.006575977653631285,"rho":0.0005724087546611471,"breakevenPct":2.314057558549435},{"delta":0.5,"premium":0.4162569832402235,"strike":23.08435754189944,"iv":0.6224982122905028,"gamma":0.370363687150838,"theta":-0.10562268156424581,"vega":0.006715642458100558,"rho":0.0006337986033733069,"breakevenPct":1.9505206938513118},{"delta":0.55,"premium":0.48274531422271233,"strike":22.94542447629548,"iv":0.619452480705623,"gamma":0.3705114663726571,"theta":-0.10485181918412348,"vega":0.0066908489525909585,"rho":0.0006946725171322242,"breakevenPct":1.6362404690390562},{"delta":0.6,"premium":0.5654355016538037,"strike":22.807607497243662,"iv":0.618322381477398,"gamma":0.35639900771775085,"theta":-0.10068974641675854,"vega":0.00641521499448732,"rho":0.0007547594998008425,"breakevenPct":1.3970890585981754},{"delta":0.65,"premium":0.6481256890848953,"strike":22.669790518191842,"iv":0.6171922822491731,"gamma":0.34228654906284456,"theta":-0.0965276736493936,"vega":0.006139581036383682,"rho":0.0008148464824694608,"breakevenPct":1.157937648157294},{"delta":0.7,"premium":0.7308158765159867,"strike":22.531973539140022,"iv":0.6160621830209482,"gamma":0.3281740904079383,"theta":-0.09236560088202866,"vega":0.005863947078280044,"rho":0.000874933465138079,"breakevenPct":0.9187862377164134},{"delta":0.75,"premium":0.9808860759493672,"strike":22.256962025316454,"iv":0.7119944303797469,"gamma":0.26768886075949366,"theta":-0.096406582278481,"vega":0.00536253164556962,"rho":0.0009260517412554857,"breakevenPct":0.8105856633804395},{"delta":0.8,"premium":1.3394871794871805,"strike":21.879487179487178,"iv":0.8479336752136755,"gamma":0.19684393162393155,"theta":-0.10071982905982906,"vega":0.00473128205128205,"rho":0.000971305396766304,"breakevenPct":0.728707470280516},{"delta":0.85,"premium":1.9484615384615385,"strike":21.23846153846154,"iv":1.0300276923076923,"gamma":0.1417584615384615,"theta":-0.09550615384615384,"vega":0.003833846153846154,"rho":0.0010029307386879792,"breakevenPct":0.5896623874152034},{"delta":0.9,"premium":2.557435897435898,"strike":20.597435897435897,"iv":1.2121217094017096,"gamma":0.08667299145299137,"theta":-0.09029247863247862,"vega":0.0029364102564102554,"rho":0.0010345560806096546,"breakevenPct":0.45061730454989035}],"put":[{"delta":0.1,"premium":0.14729188866953938,"strike":19.63540556652303,"iv":1.7316479784025305,"gamma":0.06346298328974948,"theta":-0.12430801008528264,"vega":0.0030460994806440875,"rho":-0.00014120296232020865,"breakevenPct":15.456536905758995},{"delta":0.15,"premium":0.11005418105572885,"strike":21.497290947213557,"iv":0.8898779166682546,"gamma":0.185303153927742,"theta":-0.08099461631734356,"vega":0.0039546825667511045,"rho":-0.00021105060648554192,"breakevenPct":7.217748617596506},{"delta":0.2,"premium":0.1286050156739812,"strike":22.143025078369906,"iv":0.6520733542319749,"gamma":0.24766316614420064,"theta":-0.07545007836990596,"vega":0.00468628526645768,"rho":-0.0002794896166991868,"breakevenPct":4.496897910303564},{"delta":0.25,"premium":0.1677899686520376,"strike":22.33894984326019,"iv":0.6376532915360502,"gamma":0.2880236677115987,"theta":-0.08387484326018808,"vega":0.005352429467084639,"rho":-0.00034740762531426195,"breakevenPct":3.816928226071962},{"delta":0.3,"premium":0.20995525727069347,"strike":22.524888143176735,"iv":0.6259393736017898,"gamma":0.32367388143176734,"theta":-0.09153171140939598,"vega":0.005944798657718121,"rho":-0.00041534114921670416,"breakevenPct":3.1932112016570104},{"delta":0.35,"premium":0.2658836689038031,"strike":22.664709172259506,"iv":0.6267223713646533,"gamma":0.33757209172259506,"theta":-0.09564244966442953,"vega":0.006196476510067114,"rho":-0.00048334632236754927,"breakevenPct":2.829267696170634},{"delta":0.4,"premium":0.3218120805369128,"strike":22.80453020134228,"iv":0.6275053691275169,"gamma":0.35147030201342283,"theta":-0.09975318791946308,"vega":0.006448154362416107,"rho":-0.0005513514955183945,"breakevenPct":2.465324190684257},{"delta":0.45,"premium":0.3777404921700224,"strike":22.944351230425056,"iv":0.6282883668903804,"gamma":0.36536851230425055,"theta":-0.10386392617449665,"vega":0.006699832214765101,"rho":-0.0006193566686692396,"breakevenPct":2.1013806851978805},{"delta":0.5,"premium":0.4511325028312571,"strike":23.085220838052095,"iv":0.6313611551528879,"gamma":0.3652754246885617,"theta":-0.10466483578708946,"vega":0.0067147791619479045,"rho":-0.0006882080758370652,"breakevenPct":1.808648929674023},{"delta":0.55,"premium":0.5360702151755381,"strike":23.22678369195923,"iv":0.6359477916194791,"gamma":0.3559322763306908,"theta":-0.10327751981879954,"vega":0.00657321630804077,"rho":-0.0007576189533350541,"breakevenPct":1.5629973676469795},{"delta":0.6,"premium":0.6210079275198188,"strike":23.368346545866366,"iv":0.6405344280860703,"gamma":0.34658912797281993,"theta":-0.10189020385050962,"vega":0.006431653454133635,"rho":-0.0008270298308330427,"breakevenPct":1.317345805619937},{"delta":0.65,"premium":0.7112449799196788,"strike":23.514056224899598,"iv":0.6465148594377511,"gamma":0.33547389558232926,"theta":-0.10027951807228914,"vega":0.0062690763052208835,"rho":-0.0008967604366532681,"breakevenPct":1.0766940914497334},{"delta":0.7,"premium":0.8718875502008031,"strike":23.714859437751002,"iv":0.6710128514056225,"gamma":0.3008152610441767,"theta":-0.0957012048192771,"vega":0.005827309236947791,"rho":-0.0009707388616117794,"breakevenPct":0.9024689273775447},{"delta":0.75,"premium":1.0325301204819277,"strike":23.91566265060241,"iv":0.695510843373494,"gamma":0.2661566265060241,"theta":-0.09112289156626506,"vega":0.0053855421686746984,"rho":-0.0010447172865702906,"breakevenPct":0.7282437633053558},{"delta":0.8,"premium":2.399719887955185,"strike":25.218487394957986,"iv":1.3337271708683485,"gamma":0.13551876750700256,"theta":-0.1554044817927172,"vega":0.004793837535014005,"rho":-0.0011874600932887272,"breakevenPct":1.007472530463742},{"delta":0.85,"premium":4.310025038157808,"strike":27.122250042397564,"iv":1.9307820152931687,"gamma":0.06914540708625312,"theta":-0.184604790652915,"vega":0.004063247764787914,"rho":-0.0013695071387650002,"breakevenPct":1.035855259035361},{"delta":0.9,"premium":7.93254099004758,"strike":30.782540990047583,"iv":2.7527512953931703,"gamma":0.0366060248263187,"theta":-0.19784908103371532,"vega":0.003061633658875397,"rho":-0.001642695091422828,"breakevenPct":0.8719795236649038}]},"raw":{"call":[{"delta":0.1,"premium":0.15884882979624287,"strike":29.02474383021966,"iv":2.137433266443037,"gamma":0.06521685388714876,"theta":-0.1537819598923145,"vega":0.0030602140959123366,"rho":0.0001222965234256671,"breakevenPct":26.60445386324195},{"delta":0.15,"premium":0.0922067901234568,"strike":24.38528806584362,"iv":0.7028157407407407,"gamma":0.19188508230452675,"theta":-0.06918796296296296,"vega":0.003944135802469136,"rho":0.00019832264958462854,"breakevenPct":6.188429378192179},{"delta":0.2,"premium":0.13078703703703706,"strike":24.128086419753085,"iv":0.6967972222222222,"gamma":0.23288302469135808,"theta":-0.0826138888888889,"vega":0.004715740740740741,"rho":0.0002616462818134628,"breakevenPct":5.2400045845738745},{"delta":0.25,"premium":0.1698733174980206,"strike":23.900633412509897,"iv":0.682174109263658,"gamma":0.2709475059382423,"theta":-0.09168479809976247,"vega":0.005338479809976248,"rho":0.0003245655850249161,"breakevenPct":4.42283080997752},{"delta":0.3,"premium":0.20946159936658748,"strike":23.702692003167062,"iv":0.6590149643705463,"gamma":0.3061019002375297,"theta":-0.0964353919239905,"vega":0.00581353919239905,"rho":0.00038708378096414696,"breakevenPct":3.7358622295503503},{"delta":0.35,"premium":0.24904988123515437,"strike":23.504750593824227,"iv":0.6358558194774346,"gamma":0.3412562945368171,"theta":-0.10118598574821852,"vega":0.006288598574821853,"rho":0.00044960197690337785,"breakevenPct":3.0488936491231797},{"delta":0.4,"premium":0.3045251396648045,"strike":23.36368715083799,"iv":0.63110156424581,"gamma":0.35136927374301674,"theta":-0.10271765363128492,"vega":0.006436312849162011,"rho":0.0005110189059489874,"breakevenPct":2.677594423247559},{"delta":0.45,"premium":0.360391061452514,"strike":23.224022346368717,"iv":0.6267998882681565,"gamma":0.3608664804469274,"theta":-0.10417016759776536,"vega":0.006575977653631285,"rho":0.0005724087546611471,"breakevenPct":2.314057558549435},{"delta":0.5,"premium":0.4162569832402235,"strike":23.08435754189944,"iv":0.6224982122905028,"gamma":0.370363687150838,"theta":-0.10562268156424581,"vega":0.006715642458100558,"rho":0.0006337986033733069,"breakevenPct":1.9505206938513118},{"delta":0.55,"premium":0.48274531422271233,"strike":22.94542447629548,"iv":0.619452480705623,"gamma":0.3705114663726571,"theta":-0.10485181918412348,"vega":0.0066908489525909585,"rho":0.0006946725171322242,"breakevenPct":1.6362404690390562},{"delta":0.6,"premium":0.5654355016538037,"strike":22.807607497243662,"iv":0.618322381477398,"gamma":0.35639900771775085,"theta":-0.10068974641675854,"vega":0.00641521499448732,"rho":0.0007547594998008425,"breakevenPct":1.3970890585981754},{"delta":0.65,"premium":0.6481256890848953,"strike":22.669790518191842,"iv":0.6171922822491731,"gamma":0.34228654906284456,"theta":-0.0965276736493936,"vega":0.006139581036383682,"rho":0.0008148464824694608,"breakevenPct":1.157937648157294},{"delta":0.7,"premium":0.7308158765159867,"strike":22.531973539140022,"iv":0.6160621830209482,"gamma":0.3281740904079383,"theta":-0.09236560088202866,"vega":0.005863947078280044,"rho":0.000874933465138079,"breakevenPct":0.9187862377164134},{"delta":0.75,"premium":0.9808860759493672,"strike":22.256962025316454,"iv":0.7119944303797469,"gamma":0.26768886075949366,"theta":-0.096406582278481,"vega":0.00536253164556962,"rho":0.0009260517412554857,"breakevenPct":0.8105856633804395},{"delta":0.8,"premium":1.3394871794871805,"strike":21.879487179487178,"iv":0.8479336752136755,"gamma":0.19684393162393155,"theta":-0.10071982905982906,"vega":0.00473128205128205,"rho":0.000971305396766304,"breakevenPct":0.728707470280516},{"delta":0.85,"premium":1.9484615384615385,"strike":21.23846153846154,"iv":1.0300276923076923,"gamma":0.1417584615384615,"theta":-0.09550615384615384,"vega":0.003833846153846154,"rho":0.0010029307386879792,"breakevenPct":0.5896623874152034},{"delta":0.9,"premium":2.557435897435898,"strike":20.597435897435897,"iv":1.2121217094017096,"gamma":0.08667299145299137,"theta":-0.09029247863247862,"vega":0.0029364102564102554,"rho":0.0010345560806096546,"breakevenPct":0.45061730454989035}],"put":[{"delta":0.1,"premium":0.14729188866953938,"strike":19.63540556652303,"iv":1.7316479784025305,"gamma":0.06346298328974948,"theta":-0.12430801008528264,"vega":0.0030460994806440875,"rho":-0.00014120296232020865,"breakevenPct":15.456536905758995},{"delta":0.15,"premium":0.11005418105572885,"strike":21.497290947213557,"iv":0.8898779166682546,"gamma":0.185303153927742,"theta":-0.08099461631734356,"vega":0.0039546825667511045,"rho":-0.00021105060648554192,"breakevenPct":7.217748617596506},{"delta":0.2,"premium":0.1286050156739812,"strike":22.143025078369906,"iv":0.6520733542319749,"gamma":0.24766316614420064,"theta":-0.07545007836990596,"vega":0.00468628526645768,"rho":-0.0002794896166991868,"breakevenPct":4.496897910303564},{"delta":0.25,"premium":0.1677899686520376,"strike":22.33894984326019,"iv":0.6376532915360502,"gamma":0.2880236677115987,"theta":-0.08387484326018808,"vega":0.005352429467084639,"rho":-0.00034740762531426195,"breakevenPct":3.816928226071962},{"delta":0.3,"premium":0.20995525727069347,"strike":22.524888143176735,"iv":0.6259393736017898,"gamma":0.32367388143176734,"theta":-0.09153171140939598,"vega":0.005944798657718121,"rho":-0.00041534114921670416,"breakevenPct":3.1932112016570104},{"delta":0.35,"premium":0.2658836689038031,"strike":22.664709172259506,"iv":0.6267223713646533,"gamma":0.33757209172259506,"theta":-0.09564244966442953,"vega":0.006196476510067114,"rho":-0.00048334632236754927,"breakevenPct":2.829267696170634},{"delta":0.4,"premium":0.3218120805369128,"strike":22.80453020134228,"iv":0.6275053691275169,"gamma":0.35147030201342283,"theta":-0.09975318791946308,"vega":0.006448154362416107,"rho":-0.0005513514955183945,"breakevenPct":2.465324190684257},{"delta":0.45,"premium":0.3777404921700224,"strike":22.944351230425056,"iv":0.6282883668903804,"gamma":0.36536851230425055,"theta":-0.10386392617449665,"vega":0.006699832214765101,"rho":-0.0006193566686692396,"breakevenPct":2.1013806851978805},{"delta":0.5,"premium":0.4511325028312571,"strike":23.085220838052095,"iv":0.6313611551528879,"gamma":0.3652754246885617,"theta":-0.10466483578708946,"vega":0.0067147791619479045,"rho":-0.0006882080758370652,"breakevenPct":1.808648929674023},{"delta":0.55,"premium":0.5360702151755381,"strike":23.22678369195923,"iv":0.6359477916194791,"gamma":0.3559322763306908,"theta":-0.10327751981879954,"vega":0.00657321630804077,"rho":-0.0007576189533350541,"breakevenPct":1.5629973676469795},{"delta":0.6,"premium":0.6210079275198188,"strike":23.368346545866366,"iv":0.6405344280860703,"gamma":0.34658912797281993,"theta":-0.10189020385050962,"vega":0.006431653454133635,"rho":-0.0008270298308330427,"breakevenPct":1.317345805619937},{"delta":0.65,"premium":0.7112449799196788,"strike":23.514056224899598,"iv":0.6465148594377511,"gamma":0.33547389558232926,"theta":-0.10027951807228914,"vega":0.0062690763052208835,"rho":-0.0008967604366532681,"breakevenPct":1.0766940914497334},{"delta":0.7,"premium":0.8718875502008031,"strike":23.714859437751002,"iv":0.6710128514056225,"gamma":0.3008152610441767,"theta":-0.0957012048192771,"vega":0.005827309236947791,"rho":-0.0009707388616117794,"breakevenPct":0.9024689273775447},{"delta":0.75,"premium":1.0325301204819277,"strike":23.91566265060241,"iv":0.695510843373494,"gamma":0.2661566265060241,"theta":-0.09112289156626506,"vega":0.0053855421686746984,"rho":-0.0010447172865702906,"breakevenPct":0.7282437633053558},{"delta":0.8,"premium":2.399719887955185,"strike":25.218487394957986,"iv":1.3337271708683485,"gamma":0.13551876750700256,"theta":-0.1554044817927172,"vega":0.004793837535014005,"rho":-0.0011874600932887272,"breakevenPct":1.007472530463742},{"delta":0.85,"premium":4.310025038157808,"strike":27.122250042397564,"iv":1.9307820152931687,"gamma":0.06914540708625312,"theta":-0.184604790652915,"vega":0.004063247764787914,"rho":-0.0013695071387650002,"breakevenPct":1.035855259035361},{"delta":0.9,"premium":7.93254099004758,"strike":30.782540990047583,"iv":2.7527512953931703,"gamma":0.0366060248263187,"theta":-0.19784908103371532,"vega":0.003061633658875397,"rho":-0.001642695091422828,"breakevenPct":0.8719795236649038}]}},"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"}}