{"symbol":"ARX","url":"https://intraalpha.com/companies/ARX","capturedAt":"2026-10-23T00:46:29.594Z","state":"partial","quote":{"symbol":"ARX","last_price":19.76,"prev_close":19.75,"regular_close":19.76,"change":0.01,"change_pct":0.0506,"regular_change":0.01,"regular_change_pct":0.0506,"extended_change":0,"extended_change_pct":0,"bid":19.62,"ask":19.99,"bid_size":100,"ask_size":100,"volume":1481990,"vwap":19.748788,"open":19.85,"high":19.85,"low":19.73,"close":19.76,"trade_count":6903,"last_trade_at":"2026-10-22T23:00:00.001926711Z","last_quote_at":"2026-10-23T00:00:00.173027661Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:46:26.624650772-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:35.373Z","bars":[{"c":19.755,"h":19.77,"l":19.755,"n":56,"o":19.77,"t":"2026-10-16T13:30:00Z","v":24163,"vw":19.760707},{"c":19.765,"h":19.77,"l":19.755,"n":61,"o":19.76,"t":"2026-10-16T13:35:00Z","v":17170,"vw":19.7656},{"c":19.76,"h":19.765,"l":19.76,"n":21,"o":19.765,"t":"2026-10-16T13:40:00Z","v":1053,"vw":19.7615},{"c":19.7625,"h":19.765,"l":19.76,"n":59,"o":19.765,"t":"2026-10-16T13:45:00Z","v":5097,"vw":19.76075},{"c":19.76,"h":19.765,"l":19.76,"n":74,"o":19.76,"t":"2026-10-16T13:50:00Z","v":5973,"vw":19.761066},{"c":19.765,"h":19.765,"l":19.76,"n":107,"o":19.76,"t":"2026-10-16T13:55:00Z","v":5895,"vw":19.761322},{"c":19.76,"h":19.765,"l":19.76,"n":110,"o":19.76,"t":"2026-10-16T14:00:00Z","v":8520,"vw":19.761083},{"c":19.75,"h":19.765,"l":19.75,"n":242,"o":19.76,"t":"2026-10-16T14:05:00Z","v":45355,"vw":19.754654},{"c":19.74,"h":19.755,"l":19.74,"n":132,"o":19.7501,"t":"2026-10-16T14:10:00Z","v":35514,"vw":19.748836},{"c":19.755,"h":19.7551,"l":19.74,"n":125,"o":19.74,"t":"2026-10-16T14:15:00Z","v":340869,"vw":19.750006},{"c":19.755,"h":19.76,"l":19.75,"n":53,"o":19.755,"t":"2026-10-16T14:20:00Z","v":3651,"vw":19.755},{"c":19.755,"h":19.755,"l":19.75,"n":20,"o":19.75,"t":"2026-10-16T14:25:00Z","v":3543,"vw":19.752143},{"c":19.75,"h":19.76,"l":19.75,"n":46,"o":19.755,"t":"2026-10-16T14:30:00Z","v":2873,"vw":19.755577},{"c":19.755,"h":19.7551,"l":19.75,"n":44,"o":19.75,"t":"2026-10-16T14:35:00Z","v":2018,"vw":19.75195},{"c":19.7512,"h":19.755,"l":19.75,"n":50,"o":19.755,"t":"2026-10-16T14:40:00Z","v":3133,"vw":19.75299},{"c":19.7501,"h":19.76,"l":19.75,"n":105,"o":19.75,"t":"2026-10-16T14:45:00Z","v":7052,"vw":19.751262},{"c":19.75,"h":19.76,"l":19.75,"n":122,"o":19.75,"t":"2026-10-16T14:50:00Z","v":10002,"vw":19.751289},{"c":19.755,"h":19.76,"l":19.75,"n":59,"o":19.75,"t":"2026-10-16T14:55:00Z","v":3845,"vw":19.752406},{"c":19.76,"h":19.76,"l":19.75,"n":35,"o":19.755,"t":"2026-10-16T15:00:00Z","v":1458,"vw":19.75421},{"c":19.755,"h":19.76,"l":19.755,"n":110,"o":19.76,"t":"2026-10-16T15:05:00Z","v":2740,"vw":19.755556},{"c":19.755,"h":19.76,"l":19.75,"n":99,"o":19.75,"t":"2026-10-16T15:10:00Z","v":3489,"vw":19.752159},{"c":19.7512,"h":19.755,"l":19.75,"n":100,"o":19.75,"t":"2026-10-16T15:15:00Z","v":7480,"vw":19.751487},{"c":19.7501,"h":19.755,"l":19.75,"n":51,"o":19.75,"t":"2026-10-16T15:20:00Z","v":2264,"vw":19.751058},{"c":19.755,"h":19.755,"l":19.75,"n":67,"o":19.75,"t":"2026-10-16T15:25:00Z","v":3647,"vw":19.752212},{"c":19.7503,"h":19.755,"l":19.75,"n":64,"o":19.75,"t":"2026-10-16T15:30:00Z","v":3125,"vw":19.751911},{"c":19.75,"h":19.76,"l":19.75,"n":177,"o":19.76,"t":"2026-10-16T15:35:00Z","v":12656,"vw":19.751136},{"c":19.7501,"h":19.76,"l":19.75,"n":132,"o":19.755,"t":"2026-10-16T15:40:00Z","v":10295,"vw":19.751422},{"c":19.7501,"h":19.76,"l":19.75,"n":79,"o":19.75,"t":"2026-10-16T15:45:00Z","v":4616,"vw":19.751746},{"c":19.75,"h":19.755,"l":19.75,"n":78,"o":19.755,"t":"2026-10-16T15:50:00Z","v":13278,"vw":19.750255},{"c":19.745,"h":19.75,"l":19.74,"n":79,"o":19.75,"t":"2026-10-16T15:55:00Z","v":14742,"vw":19.749785},{"c":19.74,"h":19.745,"l":19.74,"n":73,"o":19.74,"t":"2026-10-16T16:00:00Z","v":17023,"vw":19.740201},{"c":19.741,"h":19.741,"l":19.74,"n":32,"o":19.74,"t":"2026-10-16T16:05:00Z","v":3721,"vw":19.740031},{"c":19.74,"h":19.75,"l":19.74,"n":320,"o":19.74,"t":"2026-10-16T16:10:00Z","v":54646,"vw":19.740656},{"c":19.74,"h":19.745,"l":19.74,"n":48,"o":19.74,"t":"2026-10-16T16:15:00Z","v":6090,"vw":19.740149},{"c":19.74,"h":19.745,"l":19.74,"n":56,"o":19.74,"t":"2026-10-16T16:20:00Z","v":9221,"vw":19.74018},{"c":19.7401,"h":19.745,"l":19.74,"n":38,"o":19.745,"t":"2026-10-16T16:25:00Z","v":1815,"vw":19.740479},{"c":19.74,"h":19.745,"l":19.74,"n":143,"o":19.7401,"t":"2026-10-16T16:30:00Z","v":11991,"vw":19.740719},{"c":19.7401,"h":19.745,"l":19.74,"n":79,"o":19.7401,"t":"2026-10-16T16:35:00Z","v":8091,"vw":19.740204},{"c":19.7401,"h":19.746,"l":19.74,"n":447,"o":19.74,"t":"2026-10-16T16:40:00Z","v":68621,"vw":19.740506},{"c":19.74,"h":19.745,"l":19.74,"n":121,"o":19.74,"t":"2026-10-16T16:45:00Z","v":9010,"vw":19.740491},{"c":19.74,"h":19.746,"l":19.74,"n":164,"o":19.745,"t":"2026-10-16T16:50:00Z","v":20168,"vw":19.740684},{"c":19.745,"h":19.75,"l":19.74,"n":112,"o":19.74,"t":"2026-10-16T16:55:00Z","v":10603,"vw":19.740975},{"c":19.745,"h":19.745,"l":19.74,"n":34,"o":19.74,"t":"2026-10-16T17:00:00Z","v":2467,"vw":19.74087},{"c":19.74,"h":19.745,"l":19.74,"n":27,"o":19.74,"t":"2026-10-16T17:05:00Z","v":1083,"vw":19.740515},{"c":19.745,"h":19.745,"l":19.74,"n":194,"o":19.74,"t":"2026-10-16T17:10:00Z","v":19074,"vw":19.740487},{"c":19.74,"h":19.745,"l":19.74,"n":151,"o":19.745,"t":"2026-10-16T17:15:00Z","v":13664,"vw":19.740603},{"c":19.7401,"h":19.746,"l":19.74,"n":131,"o":19.74,"t":"2026-10-16T17:20:00Z","v":20048,"vw":19.740387},{"c":19.745,"h":19.746,"l":19.74,"n":135,"o":19.745,"t":"2026-10-16T17:25:00Z","v":11825,"vw":19.740668},{"c":19.7401,"h":19.745,"l":19.74,"n":57,"o":19.7401,"t":"2026-10-16T17:30:00Z","v":5118,"vw":19.740744},{"c":19.745,"h":19.746,"l":19.74,"n":71,"o":19.74,"t":"2026-10-16T17:35:00Z","v":5394,"vw":19.741133},{"c":19.74,"h":19.745,"l":19.74,"n":21,"o":19.74,"t":"2026-10-16T17:40:00Z","v":1374,"vw":19.740616},{"c":19.745,"h":19.745,"l":19.74,"n":24,"o":19.74,"t":"2026-10-16T17:45:00Z","v":714,"vw":19.74175},{"c":19.7401,"h":19.745,"l":19.735,"n":352,"o":19.74,"t":"2026-10-16T17:50:00Z","v":176877,"vw":19.739432},{"c":19.74,"h":19.75,"l":19.74,"n":242,"o":19.75,"t":"2026-10-16T17:55:00Z","v":147340,"vw":19.745562},{"c":19.74,"h":19.745,"l":19.74,"n":109,"o":19.745,"t":"2026-10-16T18:00:00Z","v":35045,"vw":19.740783},{"c":19.74,"h":19.745,"l":19.74,"n":91,"o":19.74,"t":"2026-10-16T18:05:00Z","v":18577,"vw":19.740604},{"c":19.745,"h":19.745,"l":19.74,"n":69,"o":19.74,"t":"2026-10-16T18:10:00Z","v":5318,"vw":19.740655},{"c":19.745,"h":19.745,"l":19.741,"n":36,"o":19.745,"t":"2026-10-16T18:15:00Z","v":935,"vw":19.743857},{"c":19.741,"h":19.745,"l":19.741,"n":7,"o":19.745,"t":"2026-10-16T18:20:00Z","v":334,"vw":19.742333},{"c":19.745,"h":19.75,"l":19.745,"n":37,"o":19.75,"t":"2026-10-16T18:25:00Z","v":1538,"vw":19.746704},{"c":19.741,"h":19.745,"l":19.74,"n":34,"o":19.74,"t":"2026-10-16T18:30:00Z","v":1115,"vw":19.742125},{"c":19.74,"h":19.745,"l":19.74,"n":17,"o":19.745,"t":"2026-10-16T18:35:00Z","v":613,"vw":19.742},{"c":19.74,"h":19.745,"l":19.74,"n":27,"o":19.745,"t":"2026-10-16T18:40:00Z","v":1187,"vw":19.741238},{"c":19.745,"h":19.745,"l":19.745,"n":33,"o":19.745,"t":"2026-10-16T18:45:00Z","v":943,"vw":19.745},{"c":19.74,"h":19.75,"l":19.74,"n":34,"o":19.745,"t":"2026-10-16T18:50:00Z","v":698,"vw":19.74375},{"c":19.745,"h":19.75,"l":19.745,"n":73,"o":19.745,"t":"2026-10-16T18:55:00Z","v":9747,"vw":19.745069},{"c":19.745,"h":19.75,"l":19.74,"n":67,"o":19.745,"t":"2026-10-16T19:00:00Z","v":5291,"vw":19.745},{"c":19.74,"h":19.745,"l":19.74,"n":48,"o":19.745,"t":"2026-10-16T19:05:00Z","v":1684,"vw":19.742946},{"c":19.745,"h":19.745,"l":19.74,"n":28,"o":19.74,"t":"2026-10-16T19:10:00Z","v":735,"vw":19.743333},{"c":19.745,"h":19.745,"l":19.745,"n":15,"o":19.745,"t":"2026-10-16T19:15:00Z","v":594,"vw":19.745},{"c":19.74,"h":19.745,"l":19.74,"n":57,"o":19.745,"t":"2026-10-16T19:20:00Z","v":1864,"vw":19.741613},{"c":19.745,"h":19.745,"l":19.74,"n":86,"o":19.74,"t":"2026-10-16T19:25:00Z","v":11982,"vw":19.740198},{"c":19.7425,"h":19.745,"l":19.74,"n":167,"o":19.74,"t":"2026-10-16T19:30:00Z","v":24235,"vw":19.740783},{"c":19.7425,"h":19.75,"l":19.74,"n":323,"o":19.74,"t":"2026-10-16T19:35:00Z","v":45577,"vw":19.740713},{"c":19.745,"h":19.75,"l":19.74,"n":110,"o":19.74,"t":"2026-10-16T19:40:00Z","v":9618,"vw":19.741595},{"c":19.745,"h":19.75,"l":19.74,"n":126,"o":19.745,"t":"2026-10-16T19:45:00Z","v":6002,"vw":19.742895},{"c":19.745,"h":19.75,"l":19.74,"n":196,"o":19.745,"t":"2026-10-16T19:50:00Z","v":28563,"vw":19.744521},{"c":19.75,"h":19.75,"l":19.74,"n":588,"o":19.75,"t":"2026-10-16T19:55:00Z","v":242850,"vw":19.742938},{"c":19.75,"h":19.75,"l":19.75,"n":10,"o":19.75,"t":"2026-10-16T20:00:00Z","v":86392,"vw":19.75},{"c":19.785,"h":19.8,"l":19.77,"n":45,"o":19.8,"t":"2026-10-19T13:30:00Z","v":25580,"vw":19.798362},{"c":19.785,"h":19.785,"l":19.78,"n":37,"o":19.785,"t":"2026-10-19T13:35:00Z","v":5224,"vw":19.784564},{"c":19.785,"h":19.785,"l":19.785,"n":23,"o":19.785,"t":"2026-10-19T13:40:00Z","v":666,"vw":19.785},{"c":19.775,"h":19.785,"l":19.775,"n":41,"o":19.785,"t":"2026-10-19T13:45:00Z","v":6328,"vw":19.780861},{"c":19.775,"h":19.78,"l":19.772,"n":39,"o":19.775,"t":"2026-10-19T13:50:00Z","v":4485,"vw":19.775048},{"c":19.772,"h":19.775,"l":19.77,"n":20,"o":19.77,"t":"2026-10-19T13:55:00Z","v":1704,"vw":19.773785},{"c":19.775,"h":19.775,"l":19.77,"n":18,"o":19.77,"t":"2026-10-19T14:05:00Z","v":516,"vw":19.7725},{"c":19.775,"h":19.775,"l":19.77,"n":37,"o":19.775,"t":"2026-10-19T14:10:00Z","v":2066,"vw":19.774722},{"c":19.775,"h":19.775,"l":19.775,"n":18,"o":19.775,"t":"2026-10-19T14:15:00Z","v":1593,"vw":19.775},{"c":19.775,"h":19.775,"l":19.77,"n":11,"o":19.77,"t":"2026-10-19T14:20:00Z","v":861,"vw":19.773187},{"c":19.775,"h":19.775,"l":19.77,"n":14,"o":19.77,"t":"2026-10-19T14:25:00Z","v":509,"vw":19.77375},{"c":19.775,"h":19.78,"l":19.775,"n":32,"o":19.775,"t":"2026-10-19T14:30:00Z","v":2078,"vw":19.776026},{"c":19.775,"h":19.775,"l":19.775,"n":13,"o":19.775,"t":"2026-10-19T14:35:00Z","v":401,"vw":19.775},{"c":19.775,"h":19.78,"l":19.775,"n":11,"o":19.775,"t":"2026-10-19T14:40:00Z","v":931,"vw":19.775714},{"c":19.775,"h":19.78,"l":19.7701,"n":34,"o":19.7701,"t":"2026-10-19T14:45:00Z","v":1668,"vw":19.774379},{"c":19.775,"h":19.775,"l":19.775,"n":17,"o":19.775,"t":"2026-10-19T14:50:00Z","v":1105,"vw":19.775},{"c":19.78,"h":19.78,"l":19.775,"n":30,"o":19.775,"t":"2026-10-19T14:55:00Z","v":1666,"vw":19.775344},{"c":19.775,"h":19.78,"l":19.775,"n":26,"o":19.78,"t":"2026-10-19T15:00:00Z","v":1433,"vw":19.7765},{"c":19.775,"h":19.78,"l":19.775,"n":33,"o":19.775,"t":"2026-10-19T15:05:00Z","v":1809,"vw":19.775362},{"c":19.775,"h":19.78,"l":19.775,"n":27,"o":19.775,"t":"2026-10-19T15:10:00Z","v":1591,"vw":19.775386},{"c":19.775,"h":19.78,"l":19.775,"n":95,"o":19.775,"t":"2026-10-19T15:15:00Z","v":9859,"vw":19.775576},{"c":19.775,"h":19.775,"l":19.77,"n":40,"o":19.77,"t":"2026-10-19T15:20:00Z","v":17660,"vw":19.770228},{"c":19.775,"h":19.78,"l":19.775,"n":16,"o":19.78,"t":"2026-10-19T15:25:00Z","v":821,"vw":19.778319},{"c":19.775,"h":19.775,"l":19.775,"n":21,"o":19.775,"t":"2026-10-19T15:30:00Z","v":1141,"vw":19.775},{"c":19.775,"h":19.775,"l":19.775,"n":36,"o":19.775,"t":"2026-10-19T15:35:00Z","v":1174,"vw":19.775},{"c":19.775,"h":19.78,"l":19.775,"n":61,"o":19.78,"t":"2026-10-19T15:40:00Z","v":3452,"vw":19.775328},{"c":19.775,"h":19.78,"l":19.775,"n":25,"o":19.775,"t":"2026-10-19T15:45:00Z","v":1587,"vw":19.775418},{"c":19.775,"h":19.78,"l":19.775,"n":20,"o":19.775,"t":"2026-10-19T15:50:00Z","v":1461,"vw":19.777767},{"c":19.775,"h":19.78,"l":19.77,"n":48,"o":19.775,"t":"2026-10-19T15:55:00Z","v":2877,"vw":19.775191},{"c":19.775,"h":19.775,"l":19.775,"n":28,"o":19.775,"t":"2026-10-19T16:00:00Z","v":1237,"vw":19.775},{"c":19.775,"h":19.775,"l":19.77,"n":84,"o":19.775,"t":"2026-10-19T16:05:00Z","v":188482,"vw":19.772115},{"c":19.775,"h":19.775,"l":19.775,"n":35,"o":19.775,"t":"2026-10-19T16:10:00Z","v":2405,"vw":19.775},{"c":19.775,"h":19.78,"l":19.77,"n":76,"o":19.775,"t":"2026-10-19T16:15:00Z","v":33885,"vw":19.775074},{"c":19.775,"h":19.78,"l":19.77,"n":73,"o":19.775,"t":"2026-10-19T16:20:00Z","v":4205,"vw":19.775811},{"c":19.775,"h":19.78,"l":19.775,"n":37,"o":19.775,"t":"2026-10-19T16:25:00Z","v":2123,"vw":19.775588},{"c":19.775,"h":19.775,"l":19.77,"n":34,"o":19.775,"t":"2026-10-19T16:30:00Z","v":1625,"vw":19.774545},{"c":19.775,"h":19.78,"l":19.775,"n":26,"o":19.78,"t":"2026-10-19T16:35:00Z","v":2302,"vw":19.77525},{"c":19.775,"h":19.775,"l":19.77,"n":42,"o":19.775,"t":"2026-10-19T16:40:00Z","v":2822,"vw":19.77475},{"c":19.775,"h":19.78,"l":19.77,"n":41,"o":19.775,"t":"2026-10-19T16:45:00Z","v":2438,"vw":19.775576},{"c":19.775,"h":19.775,"l":19.775,"n":32,"o":19.775,"t":"2026-10-19T16:50:00Z","v":1054,"vw":19.775},{"c":19.775,"h":19.775,"l":19.77,"n":61,"o":19.775,"t":"2026-10-19T16:55:00Z","v":2953,"vw":19.772691},{"c":19.77,"h":19.775,"l":19.77,"n":68,"o":19.775,"t":"2026-10-19T17:00:00Z","v":33064,"vw":19.774908},{"c":19.775,"h":19.775,"l":19.775,"n":43,"o":19.775,"t":"2026-10-19T17:05:00Z","v":1326,"vw":19.775},{"c":19.775,"h":19.78,"l":19.77,"n":62,"o":19.78,"t":"2026-10-19T17:10:00Z","v":2149,"vw":19.775458},{"c":19.775,"h":19.78,"l":19.77,"n":53,"o":19.775,"t":"2026-10-19T17:15:00Z","v":4988,"vw":19.771457},{"c":19.775,"h":19.775,"l":19.77,"n":20,"o":19.775,"t":"2026-10-19T17:20:00Z","v":1027,"vw":19.772857},{"c":19.775,"h":19.78,"l":19.77,"n":47,"o":19.78,"t":"2026-10-19T17:25:00Z","v":3131,"vw":19.774902},{"c":19.775,"h":19.775,"l":19.775,"n":24,"o":19.775,"t":"2026-10-19T17:30:00Z","v":1084,"vw":19.775},{"c":19.775,"h":19.775,"l":19.77,"n":37,"o":19.775,"t":"2026-10-19T17:35:00Z","v":1469,"vw":19.774143},{"c":19.775,"h":19.78,"l":19.775,"n":32,"o":19.775,"t":"2026-10-19T17:40:00Z","v":1598,"vw":19.775554},{"c":19.775,"h":19.775,"l":19.77,"n":53,"o":19.775,"t":"2026-10-19T17:45:00Z","v":3153,"vw":19.774366},{"c":19.775,"h":19.78,"l":19.77,"n":58,"o":19.775,"t":"2026-10-19T17:50:00Z","v":2528,"vw":19.775},{"c":19.775,"h":19.78,"l":19.775,"n":45,"o":19.775,"t":"2026-10-19T17:55:00Z","v":2133,"vw":19.775291},{"c":19.775,"h":19.78,"l":19.775,"n":10,"o":19.78,"t":"2026-10-19T18:00:00Z","v":666,"vw":19.775899},{"c":19.775,"h":19.78,"l":19.77,"n":40,"o":19.775,"t":"2026-10-19T18:05:00Z","v":3019,"vw":19.775285},{"c":19.775,"h":19.78,"l":19.77,"n":43,"o":19.775,"t":"2026-10-19T18:10:00Z","v":3026,"vw":19.774375},{"c":19.775,"h":19.775,"l":19.775,"n":26,"o":19.775,"t":"2026-10-19T18:15:00Z","v":1140,"vw":19.775},{"c":19.775,"h":19.78,"l":19.775,"n":37,"o":19.78,"t":"2026-10-19T18:20:00Z","v":2108,"vw":19.775373},{"c":19.775,"h":19.78,"l":19.775,"n":12,"o":19.775,"t":"2026-10-19T18:25:00Z","v":850,"vw":19.775714},{"c":19.77,"h":19.775,"l":19.77,"n":23,"o":19.775,"t":"2026-10-19T18:30:00Z","v":759,"vw":19.770833},{"c":19.775,"h":19.78,"l":19.77,"n":45,"o":19.775,"t":"2026-10-19T18:35:00Z","v":1751,"vw":19.773671},{"c":19.775,"h":19.775,"l":19.775,"n":33,"o":19.775,"t":"2026-10-19T18:40:00Z","v":1479,"vw":19.775},{"c":19.775,"h":19.78,"l":19.77,"n":45,"o":19.775,"t":"2026-10-19T18:45:00Z","v":2411,"vw":19.774026},{"c":19.7751,"h":19.7751,"l":19.775,"n":27,"o":19.775,"t":"2026-10-19T18:50:00Z","v":1307,"vw":19.77501},{"c":19.775,"h":19.775,"l":19.775,"n":62,"o":19.775,"t":"2026-10-19T18:55:00Z","v":2495,"vw":19.775},{"c":19.77,"h":19.775,"l":19.77,"n":67,"o":19.775,"t":"2026-10-19T19:00:00Z","v":3140,"vw":19.773695},{"c":19.775,"h":19.775,"l":19.77,"n":81,"o":19.775,"t":"2026-10-19T19:05:00Z","v":1926,"vw":19.7725},{"c":19.775,"h":19.775,"l":19.775,"n":85,"o":19.775,"t":"2026-10-19T19:10:00Z","v":1844,"vw":19.775},{"c":19.775,"h":19.775,"l":19.775,"n":59,"o":19.775,"t":"2026-10-19T19:15:00Z","v":1591,"vw":19.775},{"c":19.775,"h":19.78,"l":19.775,"n":71,"o":19.775,"t":"2026-10-19T19:20:00Z","v":3061,"vw":19.775203},{"c":19.775,"h":19.775,"l":19.77,"n":123,"o":19.775,"t":"2026-10-19T19:25:00Z","v":4958,"vw":19.774349},{"c":19.77,"h":19.775,"l":19.77,"n":80,"o":19.775,"t":"2026-10-19T19:30:00Z","v":3133,"vw":19.773638},{"c":19.775,"h":19.775,"l":19.775,"n":98,"o":19.775,"t":"2026-10-19T19:35:00Z","v":2283,"vw":19.775},{"c":19.775,"h":19.78,"l":19.77,"n":237,"o":19.775,"t":"2026-10-19T19:40:00Z","v":8990,"vw":19.774285},{"c":19.775,"h":19.78,"l":19.77,"n":197,"o":19.775,"t":"2026-10-19T19:45:00Z","v":23166,"vw":19.770628},{"c":19.77,"h":19.775,"l":19.77,"n":407,"o":19.77,"t":"2026-10-19T19:50:00Z","v":28824,"vw":19.770467},{"c":19.77,"h":19.79,"l":19.76,"n":1301,"o":19.775,"t":"2026-10-19T19:55:00Z","v":150744,"vw":19.771296},{"c":19.83,"h":19.83,"l":19.77,"n":26,"o":19.77,"t":"2026-10-19T20:00:00Z","v":419148,"vw":19.828204},{"c":19.83,"h":19.83,"l":19.83,"n":2,"o":19.83,"t":"2026-10-20T12:15:00Z","v":5064,"vw":19.83},{"c":19.775,"h":19.82,"l":19.76,"n":53,"o":19.82,"t":"2026-10-20T13:30:00Z","v":11367,"vw":19.798516},{"c":19.775,"h":19.78,"l":19.77,"n":56,"o":19.775,"t":"2026-10-20T13:35:00Z","v":12103,"vw":19.774873},{"c":19.765,"h":19.78,"l":19.765,"n":51,"o":19.77,"t":"2026-10-20T13:40:00Z","v":5292,"vw":19.770052},{"c":19.765,"h":19.765,"l":19.76,"n":45,"o":19.765,"t":"2026-10-20T13:45:00Z","v":11528,"vw":19.760734},{"c":19.76,"h":19.77,"l":19.76,"n":17,"o":19.765,"t":"2026-10-20T13:50:00Z","v":1210,"vw":19.7645},{"c":19.765,"h":19.765,"l":19.76,"n":8,"o":19.76,"t":"2026-10-20T13:55:00Z","v":2202,"vw":19.761179},{"c":19.75,"h":19.765,"l":19.75,"n":96,"o":19.765,"t":"2026-10-20T14:00:00Z","v":18473,"vw":19.758372},{"c":19.755,"h":19.755,"l":19.75,"n":114,"o":19.755,"t":"2026-10-20T14:05:00Z","v":71320,"vw":19.754382},{"c":19.755,"h":19.755,"l":19.75,"n":19,"o":19.755,"t":"2026-10-20T14:10:00Z","v":1040,"vw":19.754359},{"c":19.755,"h":19.755,"l":19.75,"n":26,"o":19.755,"t":"2026-10-20T14:15:00Z","v":3950,"vw":19.754715},{"c":19.755,"h":19.76,"l":19.75,"n":43,"o":19.755,"t":"2026-10-20T14:20:00Z","v":2344,"vw":19.753537},{"c":19.7512,"h":19.755,"l":19.75,"n":44,"o":19.755,"t":"2026-10-20T14:25:00Z","v":4771,"vw":19.750666},{"c":19.755,"h":19.76,"l":19.75,"n":37,"o":19.755,"t":"2026-10-20T14:30:00Z","v":3336,"vw":19.754164},{"c":19.75,"h":19.76,"l":19.75,"n":88,"o":19.755,"t":"2026-10-20T14:35:00Z","v":12066,"vw":19.755634},{"c":19.755,"h":19.755,"l":19.75,"n":46,"o":19.7501,"t":"2026-10-20T14:40:00Z","v":7048,"vw":19.754467},{"c":19.75,"h":19.76,"l":19.75,"n":86,"o":19.75,"t":"2026-10-20T14:45:00Z","v":6960,"vw":19.753495},{"c":19.75,"h":19.76,"l":19.75,"n":75,"o":19.75,"t":"2026-10-20T14:50:00Z","v":7867,"vw":19.753392},{"c":19.75,"h":19.76,"l":19.75,"n":67,"o":19.75,"t":"2026-10-20T14:55:00Z","v":4988,"vw":19.751674},{"c":19.75,"h":19.755,"l":19.75,"n":72,"o":19.755,"t":"2026-10-20T15:00:00Z","v":5794,"vw":19.751024},{"c":19.755,"h":19.76,"l":19.75,"n":133,"o":19.755,"t":"2026-10-20T15:05:00Z","v":70481,"vw":19.75237},{"c":19.755,"h":19.76,"l":19.75,"n":76,"o":19.755,"t":"2026-10-20T15:10:00Z","v":16263,"vw":19.755025},{"c":19.755,"h":19.76,"l":19.75,"n":70,"o":19.755,"t":"2026-10-20T15:15:00Z","v":8638,"vw":19.755},{"c":19.755,"h":19.76,"l":19.75,"n":75,"o":19.755,"t":"2026-10-20T15:20:00Z","v":6456,"vw":19.754761},{"c":19.75,"h":19.76,"l":19.75,"n":118,"o":19.755,"t":"2026-10-20T15:25:00Z","v":12856,"vw":19.755245},{"c":19.745,"h":19.76,"l":19.745,"n":205,"o":19.76,"t":"2026-10-20T15:30:00Z","v":161208,"vw":19.74982},{"c":19.75,"h":19.75,"l":19.7417,"n":110,"o":19.745,"t":"2026-10-20T15:35:00Z","v":31829,"vw":19.749443},{"c":19.75,"h":19.75,"l":19.745,"n":40,"o":19.745,"t":"2026-10-20T15:40:00Z","v":4935,"vw":19.745486},{"c":19.74,"h":19.75,"l":19.74,"n":33,"o":19.745,"t":"2026-10-20T15:45:00Z","v":2010,"vw":19.744082},{"c":19.745,"h":19.75,"l":19.74,"n":137,"o":19.75,"t":"2026-10-20T15:50:00Z","v":256582,"vw":19.742478},{"c":19.75,"h":19.75,"l":19.74,"n":100,"o":19.745,"t":"2026-10-20T15:55:00Z","v":266028,"vw":19.741381},{"c":19.745,"h":19.75,"l":19.745,"n":46,"o":19.745,"t":"2026-10-20T16:00:00Z","v":3393,"vw":19.748404},{"c":19.75,"h":19.76,"l":19.745,"n":297,"o":19.745,"t":"2026-10-20T16:05:00Z","v":207443,"vw":19.752837},{"c":19.755,"h":19.76,"l":19.75,"n":33,"o":19.75,"t":"2026-10-20T16:10:00Z","v":2409,"vw":19.751643},{"c":19.755,"h":19.76,"l":19.75,"n":135,"o":19.76,"t":"2026-10-20T16:15:00Z","v":91531,"vw":19.754462},{"c":19.75,"h":19.76,"l":19.75,"n":72,"o":19.75,"t":"2026-10-20T16:20:00Z","v":17797,"vw":19.750712},{"c":19.75,"h":19.76,"l":19.75,"n":59,"o":19.755,"t":"2026-10-20T16:25:00Z","v":3784,"vw":19.753157},{"c":19.755,"h":19.755,"l":19.75,"n":18,"o":19.75,"t":"2026-10-20T16:30:00Z","v":789,"vw":19.752778},{"c":19.75,"h":19.76,"l":19.75,"n":27,"o":19.755,"t":"2026-10-20T16:35:00Z","v":949,"vw":19.754375},{"c":19.755,"h":19.755,"l":19.755,"n":52,"o":19.755,"t":"2026-10-20T16:40:00Z","v":1955,"vw":19.755},{"c":19.755,"h":19.76,"l":19.755,"n":54,"o":19.755,"t":"2026-10-20T16:45:00Z","v":51494,"vw":19.755022},{"c":19.76,"h":19.76,"l":19.75,"n":42,"o":19.755,"t":"2026-10-20T16:50:00Z","v":2800,"vw":19.751658},{"c":19.755,"h":19.76,"l":19.755,"n":49,"o":19.755,"t":"2026-10-20T16:55:00Z","v":1284,"vw":19.757304},{"c":19.76,"h":19.76,"l":19.75,"n":56,"o":19.755,"t":"2026-10-20T17:00:00Z","v":3224,"vw":19.752431},{"c":19.76,"h":19.76,"l":19.75,"n":79,"o":19.76,"t":"2026-10-20T17:05:00Z","v":2833,"vw":19.755615},{"c":19.76,"h":19.76,"l":19.755,"n":28,"o":19.755,"t":"2026-10-20T17:10:00Z","v":17230,"vw":19.755029},{"c":19.76,"h":19.76,"l":19.755,"n":73,"o":19.76,"t":"2026-10-20T17:15:00Z","v":12251,"vw":19.755085},{"c":19.755,"h":19.76,"l":19.755,"n":49,"o":19.755,"t":"2026-10-20T17:20:00Z","v":26640,"vw":19.755038},{"c":19.755,"h":19.76,"l":19.755,"n":44,"o":19.76,"t":"2026-10-20T17:25:00Z","v":1653,"vw":19.757574},{"c":19.76,"h":19.76,"l":19.755,"n":66,"o":19.76,"t":"2026-10-20T17:30:00Z","v":127546,"vw":19.755016},{"c":19.76,"h":19.76,"l":19.755,"n":51,"o":19.755,"t":"2026-10-20T17:35:00Z","v":2919,"vw":19.758876},{"c":19.76,"h":19.76,"l":19.755,"n":38,"o":19.755,"t":"2026-10-20T17:40:00Z","v":4145,"vw":19.756351},{"c":19.755,"h":19.76,"l":19.755,"n":39,"o":19.76,"t":"2026-10-20T17:45:00Z","v":1977,"vw":19.757019},{"c":19.76,"h":19.76,"l":19.755,"n":53,"o":19.755,"t":"2026-10-20T17:50:00Z","v":41272,"vw":19.755058},{"c":19.7575,"h":19.76,"l":19.755,"n":59,"o":19.755,"t":"2026-10-20T17:55:00Z","v":3379,"vw":19.758424},{"c":19.76,"h":19.76,"l":19.755,"n":67,"o":19.76,"t":"2026-10-20T18:00:00Z","v":13250,"vw":19.755341},{"c":19.76,"h":19.76,"l":19.7501,"n":66,"o":19.7501,"t":"2026-10-20T18:05:00Z","v":26869,"vw":19.7551},{"c":19.76,"h":19.76,"l":19.755,"n":34,"o":19.76,"t":"2026-10-20T18:10:00Z","v":3771,"vw":19.757515},{"c":19.76,"h":19.76,"l":19.755,"n":60,"o":19.76,"t":"2026-10-20T18:15:00Z","v":2632,"vw":19.756955},{"c":19.755,"h":19.76,"l":19.755,"n":103,"o":19.755,"t":"2026-10-20T18:20:00Z","v":218650,"vw":19.755064},{"c":19.75,"h":19.76,"l":19.75,"n":81,"o":19.755,"t":"2026-10-20T18:25:00Z","v":11527,"vw":19.75409},{"c":19.755,"h":19.76,"l":19.755,"n":31,"o":19.76,"t":"2026-10-20T18:30:00Z","v":2023,"vw":19.755604},{"c":19.755,"h":19.76,"l":19.755,"n":44,"o":19.76,"t":"2026-10-20T18:35:00Z","v":2565,"vw":19.756142},{"c":19.755,"h":19.76,"l":19.755,"n":58,"o":19.755,"t":"2026-10-20T18:40:00Z","v":6896,"vw":19.755406},{"c":19.755,"h":19.76,"l":19.755,"n":48,"o":19.76,"t":"2026-10-20T18:45:00Z","v":1261,"vw":19.756667},{"c":19.755,"h":19.76,"l":19.755,"n":47,"o":19.755,"t":"2026-10-20T18:50:00Z","v":3507,"vw":19.756676},{"c":19.755,"h":19.76,"l":19.755,"n":51,"o":19.755,"t":"2026-10-20T18:55:00Z","v":1134,"vw":19.756429},{"c":19.75,"h":19.755,"l":19.75,"n":31,"o":19.755,"t":"2026-10-20T19:00:00Z","v":2342,"vw":19.752589},{"c":19.755,"h":19.76,"l":19.755,"n":57,"o":19.76,"t":"2026-10-20T19:05:00Z","v":3731,"vw":19.756023},{"c":19.755,"h":19.755,"l":19.755,"n":66,"o":19.755,"t":"2026-10-20T19:10:00Z","v":2865,"vw":19.755},{"c":19.755,"h":19.76,"l":19.75,"n":76,"o":19.755,"t":"2026-10-20T19:15:00Z","v":4112,"vw":19.755428},{"c":19.755,"h":19.76,"l":19.75,"n":129,"o":19.76,"t":"2026-10-20T19:20:00Z","v":20373,"vw":19.75555},{"c":19.76,"h":19.76,"l":19.75,"n":79,"o":19.755,"t":"2026-10-20T19:25:00Z","v":19059,"vw":19.751454},{"c":19.755,"h":19.76,"l":19.755,"n":59,"o":19.755,"t":"2026-10-20T19:30:00Z","v":7039,"vw":19.755724},{"c":19.755,"h":19.76,"l":19.755,"n":110,"o":19.76,"t":"2026-10-20T19:35:00Z","v":6226,"vw":19.756955},{"c":19.755,"h":19.76,"l":19.755,"n":181,"o":19.755,"t":"2026-10-20T19:40:00Z","v":6221,"vw":19.755233},{"c":19.755,"h":19.76,"l":19.75,"n":256,"o":19.76,"t":"2026-10-20T19:45:00Z","v":38161,"vw":19.753591},{"c":19.755,"h":19.76,"l":19.75,"n":273,"o":19.75,"t":"2026-10-20T19:50:00Z","v":18835,"vw":19.758684},{"c":19.76,"h":19.76,"l":19.75,"n":970,"o":19.76,"t":"2026-10-20T19:55:00Z","v":146885,"vw":19.753879},{"c":19.71,"h":19.76,"l":19.71,"n":15,"o":19.76,"t":"2026-10-20T20:00:00Z","v":62726,"vw":19.75916},{"c":19.755,"h":19.77,"l":19.74,"n":65,"o":19.75,"t":"2026-10-21T13:30:00Z","v":52298,"vw":19.750245},{"c":19.755,"h":19.755,"l":19.75,"n":39,"o":19.75,"t":"2026-10-21T13:35:00Z","v":2315,"vw":19.753438},{"c":19.755,"h":19.755,"l":19.755,"n":43,"o":19.755,"t":"2026-10-21T13:40:00Z","v":2344,"vw":19.755},{"c":19.755,"h":19.76,"l":19.75,"n":33,"o":19.755,"t":"2026-10-21T13:45:00Z","v":2970,"vw":19.754808},{"c":19.75,"h":19.755,"l":19.75,"n":28,"o":19.755,"t":"2026-10-21T13:50:00Z","v":1479,"vw":19.751379},{"c":19.755,"h":19.755,"l":19.75,"n":11,"o":19.755,"t":"2026-10-21T13:55:00Z","v":569,"vw":19.752},{"c":19.75,"h":19.755,"l":19.75,"n":53,"o":19.755,"t":"2026-10-21T14:00:00Z","v":4338,"vw":19.754598},{"c":19.755,"h":19.755,"l":19.755,"n":33,"o":19.755,"t":"2026-10-21T14:05:00Z","v":1913,"vw":19.755},{"c":19.751,"h":19.76,"l":19.75,"n":63,"o":19.755,"t":"2026-10-21T14:10:00Z","v":4524,"vw":19.754387},{"c":19.755,"h":19.755,"l":19.75,"n":99,"o":19.75,"t":"2026-10-21T14:15:00Z","v":7989,"vw":19.750843},{"c":19.76,"h":19.76,"l":19.75,"n":59,"o":19.755,"t":"2026-10-21T14:20:00Z","v":5107,"vw":19.751691},{"c":19.76,"h":19.76,"l":19.75,"n":66,"o":19.75,"t":"2026-10-21T14:25:00Z","v":4314,"vw":19.754938},{"c":19.75,"h":19.76,"l":19.75,"n":27,"o":19.755,"t":"2026-10-21T14:30:00Z","v":1100,"vw":19.756214},{"c":19.75,"h":19.76,"l":19.75,"n":34,"o":19.755,"t":"2026-10-21T14:35:00Z","v":27218,"vw":19.750184},{"c":19.76,"h":19.76,"l":19.75,"n":31,"o":19.755,"t":"2026-10-21T14:40:00Z","v":1172,"vw":19.756446},{"c":19.76,"h":19.76,"l":19.75,"n":49,"o":19.75,"t":"2026-10-21T14:45:00Z","v":3172,"vw":19.753542},{"c":19.75,"h":19.76,"l":19.75,"n":41,"o":19.755,"t":"2026-10-21T14:50:00Z","v":1791,"vw":19.755833},{"c":19.755,"h":19.76,"l":19.75,"n":48,"o":19.755,"t":"2026-10-21T14:55:00Z","v":3400,"vw":19.753875},{"c":19.76,"h":19.76,"l":19.75,"n":51,"o":19.75,"t":"2026-10-21T15:00:00Z","v":3277,"vw":19.756853},{"c":19.76,"h":19.76,"l":19.755,"n":25,"o":19.755,"t":"2026-10-21T15:05:00Z","v":1187,"vw":19.756176},{"c":19.755,"h":19.76,"l":19.75,"n":60,"o":19.76,"t":"2026-10-21T15:10:00Z","v":9434,"vw":19.75459},{"c":19.76,"h":19.76,"l":19.755,"n":51,"o":19.76,"t":"2026-10-21T15:15:00Z","v":2985,"vw":19.757519},{"c":19.76,"h":19.76,"l":19.75,"n":77,"o":19.75,"t":"2026-10-21T15:20:00Z","v":5227,"vw":19.757305},{"c":19.755,"h":19.755,"l":19.75,"n":92,"o":19.75,"t":"2026-10-21T15:25:00Z","v":15920,"vw":19.750599},{"c":19.76,"h":19.76,"l":19.75,"n":71,"o":19.76,"t":"2026-10-21T15:30:00Z","v":3906,"vw":19.752329},{"c":19.755,"h":19.76,"l":19.75,"n":61,"o":19.76,"t":"2026-10-21T15:35:00Z","v":3019,"vw":19.757606},{"c":19.77,"h":19.775,"l":19.755,"n":351,"o":19.755,"t":"2026-10-21T15:40:00Z","v":66553,"vw":19.762091},{"c":19.77,"h":19.78,"l":19.77,"n":93,"o":19.775,"t":"2026-10-21T15:45:00Z","v":5532,"vw":19.772937},{"c":19.78,"h":19.78,"l":19.77,"n":84,"o":19.775,"t":"2026-10-21T15:50:00Z","v":8848,"vw":19.774845},{"c":19.775,"h":19.78,"l":19.77,"n":87,"o":19.78,"t":"2026-10-21T15:55:00Z","v":7283,"vw":19.773773},{"c":19.775,"h":19.78,"l":19.775,"n":30,"o":19.78,"t":"2026-10-21T16:00:00Z","v":2550,"vw":19.778273},{"c":19.78,"h":19.78,"l":19.7717,"n":72,"o":19.775,"t":"2026-10-21T16:05:00Z","v":19048,"vw":19.773965},{"c":19.775,"h":19.78,"l":19.77,"n":69,"o":19.77,"t":"2026-10-21T16:10:00Z","v":4657,"vw":19.773935},{"c":19.77,"h":19.78,"l":19.77,"n":24,"o":19.78,"t":"2026-10-21T16:15:00Z","v":1359,"vw":19.774192},{"c":19.775,"h":19.78,"l":19.775,"n":30,"o":19.78,"t":"2026-10-21T16:20:00Z","v":775,"vw":19.776667},{"c":19.775,"h":19.78,"l":19.775,"n":71,"o":19.78,"t":"2026-10-21T16:25:00Z","v":4738,"vw":19.776171},{"c":19.775,"h":19.78,"l":19.77,"n":72,"o":19.78,"t":"2026-10-21T16:30:00Z","v":4959,"vw":19.771402},{"c":19.77,"h":19.78,"l":19.77,"n":98,"o":19.775,"t":"2026-10-21T16:35:00Z","v":7499,"vw":19.772395},{"c":19.77,"h":19.78,"l":19.77,"n":56,"o":19.78,"t":"2026-10-21T16:40:00Z","v":3386,"vw":19.774645},{"c":19.775,"h":19.78,"l":19.77,"n":41,"o":19.775,"t":"2026-10-21T16:45:00Z","v":1487,"vw":19.775},{"c":19.77,"h":19.78,"l":19.77,"n":54,"o":19.775,"t":"2026-10-21T16:50:00Z","v":2948,"vw":19.773204},{"c":19.775,"h":19.78,"l":19.77,"n":49,"o":19.775,"t":"2026-10-21T16:55:00Z","v":2438,"vw":19.773508},{"c":19.77,"h":19.78,"l":19.77,"n":49,"o":19.775,"t":"2026-10-21T17:00:00Z","v":2839,"vw":19.772622},{"c":19.77,"h":19.78,"l":19.77,"n":41,"o":19.775,"t":"2026-10-21T17:05:00Z","v":2400,"vw":19.773418},{"c":19.77,"h":19.78,"l":19.77,"n":59,"o":19.77,"t":"2026-10-21T17:10:00Z","v":4050,"vw":19.771673},{"c":19.775,"h":19.78,"l":19.77,"n":54,"o":19.77,"t":"2026-10-21T17:15:00Z","v":3062,"vw":19.77265},{"c":19.78,"h":19.78,"l":19.77,"n":67,"o":19.78,"t":"2026-10-21T17:20:00Z","v":5080,"vw":19.773462},{"c":19.77,"h":19.775,"l":19.77,"n":34,"o":19.775,"t":"2026-10-21T17:25:00Z","v":1264,"vw":19.77123},{"c":19.775,"h":19.78,"l":19.77,"n":42,"o":19.78,"t":"2026-10-21T17:30:00Z","v":3841,"vw":19.773409},{"c":19.775,"h":19.78,"l":19.77,"n":64,"o":19.78,"t":"2026-10-21T17:35:00Z","v":3514,"vw":19.776355},{"c":19.78,"h":19.78,"l":19.77,"n":56,"o":19.775,"t":"2026-10-21T17:40:00Z","v":2932,"vw":19.772604},{"c":19.78,"h":19.78,"l":19.77,"n":62,"o":19.78,"t":"2026-10-21T17:45:00Z","v":3102,"vw":19.772242},{"c":19.78,"h":19.78,"l":19.77,"n":49,"o":19.775,"t":"2026-10-21T17:50:00Z","v":3148,"vw":19.774137},{"c":19.77,"h":19.78,"l":19.77,"n":54,"o":19.78,"t":"2026-10-21T17:55:00Z","v":2210,"vw":19.773785},{"c":19.78,"h":19.78,"l":19.77,"n":30,"o":19.775,"t":"2026-10-21T18:00:00Z","v":1292,"vw":19.774419},{"c":19.775,"h":19.78,"l":19.7701,"n":42,"o":19.7701,"t":"2026-10-21T18:05:00Z","v":1964,"vw":19.777147},{"c":19.78,"h":19.78,"l":19.77,"n":59,"o":19.775,"t":"2026-10-21T18:10:00Z","v":2788,"vw":19.773991},{"c":19.78,"h":19.78,"l":19.77,"n":60,"o":19.78,"t":"2026-10-21T18:15:00Z","v":3850,"vw":19.773431},{"c":19.77,"h":19.78,"l":19.77,"n":83,"o":19.775,"t":"2026-10-21T18:20:00Z","v":6524,"vw":19.774005},{"c":19.77,"h":19.775,"l":19.77,"n":37,"o":19.775,"t":"2026-10-21T18:25:00Z","v":2082,"vw":19.772138},{"c":19.77,"h":19.78,"l":19.77,"n":73,"o":19.77,"t":"2026-10-21T18:30:00Z","v":5837,"vw":19.772044},{"c":19.775,"h":19.78,"l":19.77,"n":63,"o":19.78,"t":"2026-10-21T18:35:00Z","v":3248,"vw":19.777291},{"c":19.775,"h":19.78,"l":19.77,"n":61,"o":19.78,"t":"2026-10-21T18:40:00Z","v":2520,"vw":19.775},{"c":19.775,"h":19.78,"l":19.77,"n":61,"o":19.77,"t":"2026-10-21T18:45:00Z","v":1847,"vw":19.774517},{"c":19.775,"h":19.78,"l":19.77,"n":91,"o":19.77,"t":"2026-10-21T18:50:00Z","v":5092,"vw":19.77133},{"c":19.76,"h":19.78,"l":19.76,"n":221,"o":19.78,"t":"2026-10-21T18:55:00Z","v":26909,"vw":19.767837},{"c":19.765,"h":19.77,"l":19.765,"n":60,"o":19.765,"t":"2026-10-21T19:00:00Z","v":2329,"vw":19.765397},{"c":19.76,"h":19.77,"l":19.76,"n":78,"o":19.76,"t":"2026-10-21T19:05:00Z","v":6240,"vw":19.764689},{"c":19.76,"h":19.77,"l":19.76,"n":87,"o":19.76,"t":"2026-10-21T19:10:00Z","v":4533,"vw":19.762833},{"c":19.76,"h":19.77,"l":19.76,"n":60,"o":19.765,"t":"2026-10-21T19:15:00Z","v":5284,"vw":19.764828},{"c":19.77,"h":19.77,"l":19.76,"n":93,"o":19.765,"t":"2026-10-21T19:20:00Z","v":3016,"vw":19.764195},{"c":19.765,"h":19.77,"l":19.765,"n":62,"o":19.77,"t":"2026-10-21T19:25:00Z","v":1978,"vw":19.765625},{"c":19.765,"h":19.77,"l":19.76,"n":121,"o":19.765,"t":"2026-10-21T19:30:00Z","v":6566,"vw":19.763631},{"c":19.765,"h":19.77,"l":19.76,"n":157,"o":19.765,"t":"2026-10-21T19:35:00Z","v":39570,"vw":19.760555},{"c":19.765,"h":19.77,"l":19.76,"n":139,"o":19.76,"t":"2026-10-21T19:40:00Z","v":5266,"vw":19.764289},{"c":19.76,"h":19.77,"l":19.76,"n":171,"o":19.76,"t":"2026-10-21T19:45:00Z","v":13529,"vw":19.764048},{"c":19.76,"h":19.77,"l":19.76,"n":514,"o":19.76,"t":"2026-10-21T19:50:00Z","v":91343,"vw":19.760145},{"c":19.75,"h":19.77,"l":19.75,"n":1339,"o":19.77,"t":"2026-10-21T19:55:00Z","v":346561,"vw":19.756133},{"c":19.74,"h":19.75,"l":19.74,"n":13,"o":19.75,"t":"2026-10-21T20:00:00Z","v":89708,"vw":19.748566},{"c":19.75,"h":19.85,"l":19.75,"n":118,"o":19.85,"t":"2026-10-22T13:30:00Z","v":39706,"vw":19.798804},{"c":19.75,"h":19.76,"l":19.75,"n":24,"o":19.7501,"t":"2026-10-22T13:35:00Z","v":5841,"vw":19.751101},{"c":19.755,"h":19.76,"l":19.75,"n":39,"o":19.755,"t":"2026-10-22T13:40:00Z","v":11180,"vw":19.752737},{"c":19.745,"h":19.76,"l":19.745,"n":157,"o":19.755,"t":"2026-10-22T13:45:00Z","v":73770,"vw":19.750149},{"c":19.755,"h":19.755,"l":19.745,"n":68,"o":19.75,"t":"2026-10-22T13:50:00Z","v":10386,"vw":19.748227},{"c":19.755,"h":19.755,"l":19.75,"n":13,"o":19.75,"t":"2026-10-22T13:55:00Z","v":272,"vw":19.7525},{"c":19.75,"h":19.76,"l":19.75,"n":39,"o":19.755,"t":"2026-10-22T14:00:00Z","v":4658,"vw":19.752463},{"c":19.75,"h":19.755,"l":19.75,"n":21,"o":19.75,"t":"2026-10-22T14:05:00Z","v":1010,"vw":19.751875},{"c":19.745,"h":19.75,"l":19.74,"n":129,"o":19.75,"t":"2026-10-22T14:10:00Z","v":21947,"vw":19.748829},{"c":19.76,"h":19.76,"l":19.745,"n":105,"o":19.745,"t":"2026-10-22T14:15:00Z","v":16908,"vw":19.750786},{"c":19.76,"h":19.76,"l":19.75,"n":20,"o":19.755,"t":"2026-10-22T14:20:00Z","v":2329,"vw":19.75481},{"c":19.755,"h":19.76,"l":19.75,"n":54,"o":19.755,"t":"2026-10-22T14:25:00Z","v":19166,"vw":19.751175},{"c":19.75,"h":19.755,"l":19.75,"n":21,"o":19.755,"t":"2026-10-22T14:30:00Z","v":910,"vw":19.753485},{"c":19.75,"h":19.76,"l":19.75,"n":38,"o":19.75,"t":"2026-10-22T14:35:00Z","v":6551,"vw":19.752753},{"c":19.755,"h":19.755,"l":19.75,"n":26,"o":19.755,"t":"2026-10-22T14:40:00Z","v":3335,"vw":19.752334},{"c":19.75,"h":19.76,"l":19.75,"n":48,"o":19.75,"t":"2026-10-22T14:45:00Z","v":5146,"vw":19.753341},{"c":19.755,"h":19.76,"l":19.75,"n":41,"o":19.755,"t":"2026-10-22T14:50:00Z","v":9818,"vw":19.755156},{"c":19.755,"h":19.76,"l":19.75,"n":88,"o":19.76,"t":"2026-10-22T14:55:00Z","v":21981,"vw":19.753239},{"c":19.75,"h":19.755,"l":19.75,"n":20,"o":19.75,"t":"2026-10-22T15:00:00Z","v":2114,"vw":19.75157},{"c":19.75,"h":19.76,"l":19.75,"n":25,"o":19.76,"t":"2026-10-22T15:05:00Z","v":1512,"vw":19.755455},{"c":19.755,"h":19.76,"l":19.75,"n":80,"o":19.76,"t":"2026-10-22T15:10:00Z","v":23779,"vw":19.754939},{"c":19.745,"h":19.755,"l":19.74,"n":144,"o":19.75,"t":"2026-10-22T15:15:00Z","v":59902,"vw":19.743492},{"c":19.745,"h":19.745,"l":19.745,"n":23,"o":19.745,"t":"2026-10-22T15:20:00Z","v":902,"vw":19.745},{"c":19.745,"h":19.75,"l":19.74,"n":85,"o":19.745,"t":"2026-10-22T15:25:00Z","v":39627,"vw":19.745059},{"c":19.75,"h":19.75,"l":19.745,"n":21,"o":19.745,"t":"2026-10-22T15:30:00Z","v":1707,"vw":19.748558},{"c":19.745,"h":19.75,"l":19.745,"n":41,"o":19.745,"t":"2026-10-22T15:35:00Z","v":11769,"vw":19.748986},{"c":19.745,"h":19.75,"l":19.745,"n":39,"o":19.745,"t":"2026-10-22T15:40:00Z","v":2844,"vw":19.747218},{"c":19.75,"h":19.75,"l":19.74,"n":52,"o":19.745,"t":"2026-10-22T15:45:00Z","v":17159,"vw":19.745188},{"c":19.745,"h":19.75,"l":19.74,"n":105,"o":19.745,"t":"2026-10-22T15:50:00Z","v":13939,"vw":19.740559},{"c":19.74,"h":19.75,"l":19.74,"n":66,"o":19.741,"t":"2026-10-22T15:55:00Z","v":3685,"vw":19.741946},{"c":19.74,"h":19.75,"l":19.74,"n":46,"o":19.745,"t":"2026-10-22T16:00:00Z","v":2820,"vw":19.747105},{"c":19.74,"h":19.745,"l":19.74,"n":73,"o":19.74,"t":"2026-10-22T16:05:00Z","v":4193,"vw":19.740334},{"c":19.735,"h":19.745,"l":19.73,"n":165,"o":19.745,"t":"2026-10-22T16:10:00Z","v":101603,"vw":19.739515},{"c":19.735,"h":19.74,"l":19.73,"n":163,"o":19.73,"t":"2026-10-22T16:15:00Z","v":31436,"vw":19.739351},{"c":19.74,"h":19.74,"l":19.735,"n":43,"o":19.7393,"t":"2026-10-22T16:20:00Z","v":4775,"vw":19.738816},{"c":19.735,"h":19.74,"l":19.735,"n":31,"o":19.735,"t":"2026-10-22T16:25:00Z","v":1835,"vw":19.738352},{"c":19.735,"h":19.74,"l":19.735,"n":16,"o":19.735,"t":"2026-10-22T16:30:00Z","v":1259,"vw":19.735481},{"c":19.735,"h":19.74,"l":19.73,"n":63,"o":19.74,"t":"2026-10-22T16:35:00Z","v":18732,"vw":19.734079},{"c":19.735,"h":19.74,"l":19.73,"n":92,"o":19.735,"t":"2026-10-22T16:40:00Z","v":32624,"vw":19.733652},{"c":19.735,"h":19.74,"l":19.73,"n":26,"o":19.735,"t":"2026-10-22T16:45:00Z","v":2288,"vw":19.737894},{"c":19.735,"h":19.74,"l":19.735,"n":24,"o":19.735,"t":"2026-10-22T16:50:00Z","v":2169,"vw":19.735312},{"c":19.735,"h":19.74,"l":19.73,"n":61,"o":19.735,"t":"2026-10-22T16:55:00Z","v":11756,"vw":19.738918},{"c":19.74,"h":19.74,"l":19.735,"n":75,"o":19.735,"t":"2026-10-22T17:00:00Z","v":29356,"vw":19.735176},{"c":19.745,"h":19.75,"l":19.735,"n":168,"o":19.735,"t":"2026-10-22T17:05:00Z","v":42193,"vw":19.740482},{"c":19.74,"h":19.745,"l":19.74,"n":184,"o":19.745,"t":"2026-10-22T17:10:00Z","v":25879,"vw":19.740208},{"c":19.745,"h":19.745,"l":19.74,"n":16,"o":19.74,"t":"2026-10-22T17:15:00Z","v":595,"vw":19.742925},{"c":19.74,"h":19.75,"l":19.74,"n":73,"o":19.74,"t":"2026-10-22T17:20:00Z","v":7286,"vw":19.74216},{"c":19.74,"h":19.745,"l":19.74,"n":79,"o":19.745,"t":"2026-10-22T17:25:00Z","v":3969,"vw":19.740509},{"c":19.74,"h":19.74,"l":19.74,"n":32,"o":19.74,"t":"2026-10-22T17:30:00Z","v":5926,"vw":19.74},{"c":19.745,"h":19.75,"l":19.74,"n":65,"o":19.74,"t":"2026-10-22T17:35:00Z","v":3036,"vw":19.745541},{"c":19.74,"h":19.75,"l":19.74,"n":50,"o":19.74,"t":"2026-10-22T17:40:00Z","v":7572,"vw":19.740329},{"c":19.745,"h":19.75,"l":19.74,"n":136,"o":19.74,"t":"2026-10-22T17:45:00Z","v":35609,"vw":19.741774},{"c":19.74,"h":19.75,"l":19.74,"n":40,"o":19.75,"t":"2026-10-22T17:50:00Z","v":7601,"vw":19.74588},{"c":19.745,"h":19.75,"l":19.74,"n":54,"o":19.745,"t":"2026-10-22T17:55:00Z","v":11810,"vw":19.740519},{"c":19.745,"h":19.75,"l":19.74,"n":85,"o":19.75,"t":"2026-10-22T18:00:00Z","v":24530,"vw":19.741195},{"c":19.745,"h":19.75,"l":19.74,"n":77,"o":19.745,"t":"2026-10-22T18:05:00Z","v":6115,"vw":19.744486},{"c":19.745,"h":19.75,"l":19.74,"n":80,"o":19.74,"t":"2026-10-22T18:10:00Z","v":27592,"vw":19.742882},{"c":19.74,"h":19.745,"l":19.74,"n":45,"o":19.745,"t":"2026-10-22T18:15:00Z","v":2324,"vw":19.74475},{"c":19.755,"h":19.755,"l":19.74,"n":499,"o":19.745,"t":"2026-10-22T18:20:00Z","v":119460,"vw":19.749568},{"c":19.755,"h":19.755,"l":19.75,"n":24,"o":19.75,"t":"2026-10-22T18:25:00Z","v":844,"vw":19.752036},{"c":19.755,"h":19.755,"l":19.755,"n":19,"o":19.755,"t":"2026-10-22T18:30:00Z","v":1598,"vw":19.755},{"c":19.755,"h":19.76,"l":19.75,"n":57,"o":19.755,"t":"2026-10-22T18:35:00Z","v":3680,"vw":19.75549},{"c":19.755,"h":19.76,"l":19.75,"n":31,"o":19.76,"t":"2026-10-22T18:40:00Z","v":2290,"vw":19.755},{"c":19.755,"h":19.755,"l":19.75,"n":41,"o":19.75,"t":"2026-10-22T18:45:00Z","v":2678,"vw":19.75476},{"c":19.755,"h":19.76,"l":19.75,"n":39,"o":19.755,"t":"2026-10-22T18:50:00Z","v":3580,"vw":19.755161},{"c":19.755,"h":19.755,"l":19.75,"n":51,"o":19.755,"t":"2026-10-22T18:55:00Z","v":2946,"vw":19.752154},{"c":19.75,"h":19.755,"l":19.75,"n":104,"o":19.75,"t":"2026-10-22T19:00:00Z","v":19673,"vw":19.750307},{"c":19.75,"h":19.76,"l":19.75,"n":85,"o":19.76,"t":"2026-10-22T19:05:00Z","v":21226,"vw":19.754463},{"c":19.75,"h":19.76,"l":19.75,"n":45,"o":19.755,"t":"2026-10-22T19:10:00Z","v":1680,"vw":19.753713},{"c":19.75,"h":19.76,"l":19.75,"n":143,"o":19.75,"t":"2026-10-22T19:15:00Z","v":72745,"vw":19.750264},{"c":19.75,"h":19.755,"l":19.75,"n":33,"o":19.75,"t":"2026-10-22T19:20:00Z","v":1717,"vw":19.750357},{"c":19.755,"h":19.755,"l":19.75,"n":45,"o":19.755,"t":"2026-10-22T19:25:00Z","v":2777,"vw":19.753328},{"c":19.75,"h":19.76,"l":19.75,"n":94,"o":19.75,"t":"2026-10-22T19:30:00Z","v":10625,"vw":19.756652},{"c":19.755,"h":19.76,"l":19.75,"n":195,"o":19.755,"t":"2026-10-22T19:35:00Z","v":45238,"vw":19.753865},{"c":19.76,"h":19.76,"l":19.75,"n":166,"o":19.755,"t":"2026-10-22T19:40:00Z","v":45855,"vw":19.75257},{"c":19.75,"h":19.76,"l":19.75,"n":115,"o":19.755,"t":"2026-10-22T19:45:00Z","v":11711,"vw":19.755282},{"c":19.755,"h":19.755,"l":19.75,"n":184,"o":19.75,"t":"2026-10-22T19:50:00Z","v":43113,"vw":19.751389},{"c":19.755,"h":19.76,"l":19.75,"n":708,"o":19.75,"t":"2026-10-22T19:55:00Z","v":92731,"vw":19.75191},{"c":19.76,"h":19.76,"l":19.75,"n":15,"o":19.75,"t":"2026-10-22T20:00:00Z","v":75381,"vw":19.759986}],"history":[{"c":26.5,"h":29.45,"l":25.94,"n":112143,"o":28.5,"t":"2025-07-24T04:00:00Z","v":22487719,"vw":27.53867},{"c":29.79,"h":31.18,"l":26.12,"n":42219,"o":26.24,"t":"2025-07-25T04:00:00Z","v":5951817,"vw":29.093883},{"c":29.48,"h":30.94,"l":29.11,"n":18046,"o":29.77,"t":"2025-07-28T04:00:00Z","v":2376304,"vw":29.935134},{"c":28.38,"h":29.6475,"l":27.66,"n":12793,"o":29,"t":"2025-07-29T04:00:00Z","v":1603865,"vw":28.40504},{"c":27.18,"h":29.06,"l":26.76,"n":13823,"o":28.01,"t":"2025-07-30T04:00:00Z","v":4192379,"vw":27.358217},{"c":27.54,"h":28.38,"l":26.8,"n":10168,"o":27.13,"t":"2025-07-31T04:00:00Z","v":1407410,"vw":27.385764},{"c":26.86,"h":27.96,"l":26.12,"n":7871,"o":27.01,"t":"2025-08-01T04:00:00Z","v":920041,"vw":26.814401},{"c":27.05,"h":27.65,"l":26.5,"n":5385,"o":26.65,"t":"2025-08-04T04:00:00Z","v":591439,"vw":27.01231},{"c":28.4,"h":28.49,"l":27,"n":6665,"o":27,"t":"2025-08-05T04:00:00Z","v":590175,"vw":27.902775},{"c":28.95,"h":29.2191,"l":28.19,"n":10341,"o":28.96,"t":"2025-08-06T04:00:00Z","v":1162131,"vw":28.8339},{"c":27.24,"h":28.98,"l":27.18,"n":7445,"o":28.48,"t":"2025-08-07T04:00:00Z","v":647971,"vw":27.575456},{"c":27.53,"h":28.49,"l":26.54,"n":8326,"o":27.23,"t":"2025-08-08T04:00:00Z","v":745463,"vw":27.413727},{"c":27.52,"h":28.575,"l":27.18,"n":8958,"o":27.4,"t":"2025-08-11T04:00:00Z","v":601494,"vw":27.704068},{"c":28.55,"h":28.83,"l":26.8,"n":8518,"o":27.1,"t":"2025-08-12T04:00:00Z","v":619917,"vw":28.285823},{"c":28.8,"h":29.07,"l":28.37,"n":6203,"o":28.5,"t":"2025-08-13T04:00:00Z","v":290450,"vw":28.732927},{"c":28.33,"h":28.89,"l":27.79,"n":6387,"o":28.53,"t":"2025-08-14T04:00:00Z","v":322474,"vw":28.360847},{"c":28.33,"h":28.76,"l":27.9,"n":5237,"o":28.18,"t":"2025-08-15T04:00:00Z","v":324045,"vw":28.500438},{"c":28.55,"h":29.29,"l":28.11,"n":6221,"o":28.11,"t":"2025-08-18T04:00:00Z","v":399429,"vw":28.670313},{"c":29.39,"h":29.94,"l":28.115,"n":7749,"o":28.55,"t":"2025-08-19T04:00:00Z","v":661285,"vw":29.119259},{"c":30,"h":30.475,"l":28.59,"n":11118,"o":29.2,"t":"2025-08-20T04:00:00Z","v":1238006,"vw":29.719978},{"c":29.7,"h":30.1451,"l":29.07,"n":6851,"o":30,"t":"2025-08-21T04:00:00Z","v":681960,"vw":29.643762},{"c":30.05,"h":30.35,"l":29.3547,"n":6561,"o":29.42,"t":"2025-08-22T04:00:00Z","v":753660,"vw":29.989742},{"c":29.85,"h":30.27,"l":29.45,"n":7772,"o":29.96,"t":"2025-08-25T04:00:00Z","v":654948,"vw":29.873779},{"c":29.23,"h":30,"l":28.66,"n":8567,"o":29.84,"t":"2025-08-26T04:00:00Z","v":902099,"vw":29.06686},{"c":29.29,"h":29.79,"l":28.84,"n":10101,"o":29.23,"t":"2025-08-27T04:00:00Z","v":919805,"vw":29.351169},{"c":21.57,"h":28.4,"l":20.59,"n":59165,"o":28,"t":"2025-08-28T04:00:00Z","v":7346616,"vw":22.254521},{"c":20.05,"h":21.66,"l":18.26,"n":35035,"o":21.5,"t":"2025-08-29T04:00:00Z","v":4458049,"vw":19.498348},{"c":21.22,"h":21.68,"l":19.72,"n":20554,"o":20,"t":"2025-09-02T04:00:00Z","v":1911835,"vw":21.081922},{"c":20.52,"h":21.25,"l":20.07,"n":10108,"o":20.84,"t":"2025-09-03T04:00:00Z","v":1464851,"vw":20.469443},{"c":20.56,"h":20.8126,"l":19.94,"n":9917,"o":20.52,"t":"2025-09-04T04:00:00Z","v":1236115,"vw":20.444461},{"c":20.15,"h":20.73,"l":19.985,"n":7687,"o":20.73,"t":"2025-09-05T04:00:00Z","v":809078,"vw":20.186041},{"c":20.22,"h":20.48,"l":19.9351,"n":8968,"o":20,"t":"2025-09-08T04:00:00Z","v":924184,"vw":20.115389},{"c":20.08,"h":20.255,"l":19.3,"n":12473,"o":20.1,"t":"2025-09-09T04:00:00Z","v":1644760,"vw":19.785653},{"c":19.65,"h":20.505,"l":19.44,"n":10959,"o":19.81,"t":"2025-09-10T04:00:00Z","v":1626946,"vw":19.812084},{"c":18.7,"h":19.845,"l":18.63,"n":9435,"o":19.6,"t":"2025-09-11T04:00:00Z","v":1017611,"vw":19.090317},{"c":17.21,"h":18.75,"l":17.02,"n":17048,"o":18.75,"t":"2025-09-12T04:00:00Z","v":1835892,"vw":17.411968},{"c":17.57,"h":17.9,"l":17.1,"n":10542,"o":17.25,"t":"2025-09-15T04:00:00Z","v":1120872,"vw":17.520813},{"c":16.95,"h":17.61,"l":16.58,"n":10944,"o":17.36,"t":"2025-09-16T04:00:00Z","v":1038194,"vw":16.896662},{"c":16.47,"h":17.35,"l":16.33,"n":10263,"o":17.05,"t":"2025-09-17T04:00:00Z","v":1307656,"vw":16.649645},{"c":17.1,"h":17.13,"l":16.26,"n":9776,"o":16.77,"t":"2025-09-18T04:00:00Z","v":1098314,"vw":16.804685},{"c":16.32,"h":17.13,"l":16.15,"n":5057,"o":16.86,"t":"2025-09-19T04:00:00Z","v":482219,"vw":16.39867},{"c":16.06,"h":16.41,"l":15.9,"n":5927,"o":16.12,"t":"2025-09-22T04:00:00Z","v":581202,"vw":16.153498},{"c":15.96,"h":16.48,"l":15.87,"n":5222,"o":16.15,"t":"2025-09-23T04:00:00Z","v":403300,"vw":16.045195},{"c":15.43,"h":16.12,"l":15.43,"n":7257,"o":15.93,"t":"2025-09-24T04:00:00Z","v":569667,"vw":15.662783},{"c":15.63,"h":15.66,"l":14.92,"n":8270,"o":15.29,"t":"2025-09-25T04:00:00Z","v":899898,"vw":15.439236},{"c":14.82,"h":15.775,"l":14.8,"n":6830,"o":15.63,"t":"2025-09-26T04:00:00Z","v":766800,"vw":15.11999},{"c":14.49,"h":15.35,"l":14.33,"n":12688,"o":15.06,"t":"2025-09-29T04:00:00Z","v":1771707,"vw":14.647331},{"c":14.89,"h":15.23,"l":14.41,"n":14098,"o":14.6,"t":"2025-09-30T04:00:00Z","v":2115452,"vw":14.830364},{"c":14.17,"h":14.915,"l":14.035,"n":13910,"o":14.8,"t":"2025-10-01T04:00:00Z","v":1578875,"vw":14.285753},{"c":13.71,"h":14.34,"l":12.88,"n":27321,"o":14.34,"t":"2025-10-02T04:00:00Z","v":3277529,"vw":13.32339},{"c":14.9,"h":15.145,"l":13.63,"n":11653,"o":13.8,"t":"2025-10-03T04:00:00Z","v":1887716,"vw":14.636691},{"c":15,"h":15.75,"l":14.57,"n":14098,"o":15.65,"t":"2025-10-06T04:00:00Z","v":1851797,"vw":14.969114},{"c":14.37,"h":15.23,"l":14.29,"n":11365,"o":14.97,"t":"2025-10-07T04:00:00Z","v":1299208,"vw":14.566824},{"c":14.98,"h":15.565,"l":14.45,"n":9988,"o":14.45,"t":"2025-10-08T04:00:00Z","v":1421045,"vw":15.032404},{"c":14.64,"h":15.1699,"l":14.64,"n":10783,"o":14.94,"t":"2025-10-09T04:00:00Z","v":1173243,"vw":14.812058},{"c":14,"h":14.8,"l":14,"n":7753,"o":14.59,"t":"2025-10-10T04:00:00Z","v":754439,"vw":14.196378},{"c":14.05,"h":14.13,"l":13.8101,"n":6665,"o":14,"t":"2025-10-13T04:00:00Z","v":570132,"vw":14.030672},{"c":14.54,"h":15.05,"l":13.8,"n":7239,"o":13.99,"t":"2025-10-14T04:00:00Z","v":855880,"vw":14.426043},{"c":14,"h":14.83,"l":13.98,"n":7258,"o":14.73,"t":"2025-10-15T04:00:00Z","v":1046326,"vw":14.321241},{"c":13.13,"h":14.1288,"l":13.05,"n":7886,"o":14.03,"t":"2025-10-16T04:00:00Z","v":769405,"vw":13.409102},{"c":12.92,"h":13.145,"l":12.55,"n":10867,"o":13.05,"t":"2025-10-17T04:00:00Z","v":806754,"vw":12.810421},{"c":12.74,"h":13.1981,"l":12.455,"n":8049,"o":12.99,"t":"2025-10-20T04:00:00Z","v":757992,"vw":12.711282},{"c":12.76,"h":13.1899,"l":12.5,"n":7155,"o":12.75,"t":"2025-10-21T04:00:00Z","v":764837,"vw":12.842869},{"c":12.5,"h":12.84,"l":12.095,"n":11674,"o":12.7,"t":"2025-10-22T04:00:00Z","v":1340559,"vw":12.381694},{"c":12.4,"h":12.77,"l":12.22,"n":12174,"o":12.5,"t":"2025-10-23T04:00:00Z","v":1278576,"vw":12.45831},{"c":12.47,"h":12.63,"l":12.24,"n":7741,"o":12.44,"t":"2025-10-24T04:00:00Z","v":756365,"vw":12.464694},{"c":12.7,"h":12.87,"l":12.395,"n":7395,"o":12.56,"t":"2025-10-27T04:00:00Z","v":747109,"vw":12.658769},{"c":12.37,"h":12.67,"l":12.335,"n":8543,"o":12.66,"t":"2025-10-28T04:00:00Z","v":775452,"vw":12.456695},{"c":11.74,"h":12.5,"l":11.68,"n":8879,"o":12.31,"t":"2025-10-29T04:00:00Z","v":502867,"vw":11.995826},{"c":11.35,"h":11.86,"l":11.34,"n":5054,"o":11.66,"t":"2025-10-30T04:00:00Z","v":538170,"vw":11.496994},{"c":11.62,"h":11.745,"l":11.25,"n":4153,"o":11.34,"t":"2025-10-31T04:00:00Z","v":591809,"vw":11.581215},{"c":11.37,"h":11.77,"l":11.25,"n":7338,"o":11.63,"t":"2025-11-03T05:00:00Z","v":824939,"vw":11.401694},{"c":12.07,"h":12.17,"l":11.2,"n":14132,"o":11.2,"t":"2025-11-04T05:00:00Z","v":2200179,"vw":11.647996},{"c":12.31,"h":12.565,"l":11.88,"n":11174,"o":12.14,"t":"2025-11-05T05:00:00Z","v":1999911,"vw":12.183037},{"c":12.05,"h":12.45,"l":11.905,"n":8749,"o":12.31,"t":"2025-11-06T05:00:00Z","v":742403,"vw":12.056154},{"c":12.64,"h":12.65,"l":11.71,"n":9679,"o":11.79,"t":"2025-11-07T05:00:00Z","v":713151,"vw":12.309407},{"c":12.29,"h":12.63,"l":11.9425,"n":9654,"o":12.63,"t":"2025-11-10T05:00:00Z","v":1703046,"vw":12.174985},{"c":12.54,"h":12.77,"l":12.23,"n":10284,"o":12.38,"t":"2025-11-11T05:00:00Z","v":1271967,"vw":12.597112},{"c":12.6,"h":12.79,"l":12.23,"n":14956,"o":12.7,"t":"2025-11-12T05:00:00Z","v":1587438,"vw":12.551817},{"c":13.76,"h":13.89,"l":12.68,"n":22375,"o":12.86,"t":"2025-11-13T05:00:00Z","v":2820512,"vw":13.506615},{"c":13.56,"h":13.84,"l":13.05,"n":17442,"o":13.72,"t":"2025-11-14T05:00:00Z","v":1839111,"vw":13.567786},{"c":12.93,"h":13.9,"l":12.69,"n":12530,"o":13.56,"t":"2025-11-17T05:00:00Z","v":1268758,"vw":13.056864},{"c":13.7,"h":13.72,"l":12.81,"n":12337,"o":13.2,"t":"2025-11-18T05:00:00Z","v":1152952,"vw":13.428827},{"c":13.38,"h":13.7,"l":13.135,"n":15371,"o":13.7,"t":"2025-11-19T05:00:00Z","v":1447506,"vw":13.445985},{"c":12.85,"h":13.73,"l":12.83,"n":10986,"o":13.58,"t":"2025-11-20T05:00:00Z","v":796100,"vw":13.138525},{"c":12.96,"h":13.3757,"l":12.76,"n":10706,"o":13,"t":"2025-11-21T05:00:00Z","v":803095,"vw":13.042592},{"c":13.71,"h":13.82,"l":12.95,"n":10557,"o":13,"t":"2025-11-24T05:00:00Z","v":1391522,"vw":13.608614},{"c":14.38,"h":14.525,"l":13.52,"n":12264,"o":13.7,"t":"2025-11-25T05:00:00Z","v":1093489,"vw":14.274544},{"c":14.59,"h":14.85,"l":14.26,"n":10075,"o":14.49,"t":"2025-11-26T05:00:00Z","v":810713,"vw":14.529535},{"c":14.57,"h":14.8337,"l":14.47,"n":4785,"o":14.67,"t":"2025-11-28T05:00:00Z","v":311748,"vw":14.606814},{"c":14.72,"h":14.81,"l":14.2,"n":9751,"o":14.46,"t":"2025-12-01T05:00:00Z","v":741723,"vw":14.642427},{"c":14.53,"h":14.85,"l":14.305,"n":11486,"o":14.79,"t":"2025-12-02T05:00:00Z","v":1337723,"vw":14.502882},{"c":14.15,"h":14.88,"l":14.12,"n":8835,"o":14.67,"t":"2025-12-03T05:00:00Z","v":722219,"vw":14.300849},{"c":15.05,"h":15.34,"l":14.435,"n":13292,"o":14.435,"t":"2025-12-04T05:00:00Z","v":1065974,"vw":14.972369},{"c":15.24,"h":15.49,"l":14.7894,"n":12261,"o":15.14,"t":"2025-12-05T05:00:00Z","v":829385,"vw":15.289527},{"c":14.83,"h":15.48,"l":14.4,"n":16509,"o":15.25,"t":"2025-12-08T05:00:00Z","v":2093181,"vw":14.907332},{"c":15.37,"h":15.4,"l":14.66,"n":8814,"o":14.99,"t":"2025-12-09T05:00:00Z","v":589214,"vw":15.255796},{"c":15.41,"h":15.42,"l":14.92,"n":9183,"o":15.35,"t":"2025-12-10T05:00:00Z","v":736983,"vw":15.281413},{"c":15.73,"h":16.01,"l":15.32,"n":10262,"o":15.49,"t":"2025-12-11T05:00:00Z","v":1461529,"vw":15.797076},{"c":15.67,"h":16.15,"l":15.43,"n":10134,"o":15.97,"t":"2025-12-12T05:00:00Z","v":1243808,"vw":15.731438},{"c":15.39,"h":15.8678,"l":15.27,"n":8669,"o":15.68,"t":"2025-12-15T05:00:00Z","v":1443242,"vw":15.45334},{"c":15.35,"h":15.69,"l":15.08,"n":9992,"o":15.43,"t":"2025-12-16T05:00:00Z","v":687252,"vw":15.282274},{"c":15.75,"h":15.78,"l":15.1,"n":9810,"o":15.4,"t":"2025-12-17T05:00:00Z","v":930180,"vw":15.569305},{"c":15.82,"h":16.16,"l":15.63,"n":11292,"o":15.79,"t":"2025-12-18T05:00:00Z","v":844590,"vw":15.834978},{"c":16.31,"h":16.32,"l":15.57,"n":10153,"o":15.81,"t":"2025-12-19T05:00:00Z","v":849071,"vw":16.146444},{"c":17.15,"h":17.32,"l":16.17,"n":12249,"o":16.46,"t":"2025-12-22T05:00:00Z","v":1820451,"vw":17.069827},{"c":16.88,"h":17.22,"l":16.19,"n":14526,"o":17,"t":"2025-12-23T05:00:00Z","v":1277407,"vw":16.831982},{"c":16.86,"h":17.3,"l":16.76,"n":5442,"o":16.99,"t":"2025-12-24T05:00:00Z","v":382950,"vw":16.931849},{"c":16.51,"h":17.18,"l":16.4,"n":7845,"o":16.89,"t":"2025-12-26T05:00:00Z","v":598172,"vw":16.63653},{"c":16.43,"h":16.775,"l":16.22,"n":6280,"o":16.5,"t":"2025-12-29T05:00:00Z","v":462398,"vw":16.437415},{"c":16.41,"h":16.65,"l":16.21,"n":6386,"o":16.49,"t":"2025-12-30T05:00:00Z","v":494334,"vw":16.397214},{"c":16.35,"h":16.5,"l":16.125,"n":7683,"o":16.35,"t":"2025-12-31T05:00:00Z","v":1031153,"vw":16.31389},{"c":15.61,"h":16.46,"l":15.43,"n":13664,"o":16.32,"t":"2026-01-02T05:00:00Z","v":1865099,"vw":15.680227},{"c":15.7,"h":16.03,"l":15.315,"n":11826,"o":15.67,"t":"2026-01-05T05:00:00Z","v":875273,"vw":15.654087},{"c":15.85,"h":15.89,"l":15.1,"n":10383,"o":15.55,"t":"2026-01-06T05:00:00Z","v":601319,"vw":15.610886},{"c":15.61,"h":15.95,"l":15.57,"n":7592,"o":15.83,"t":"2026-01-07T05:00:00Z","v":552008,"vw":15.699145},{"c":15.84,"h":16.05,"l":15.58,"n":7864,"o":15.77,"t":"2026-01-08T05:00:00Z","v":503996,"vw":15.879951},{"c":15.8,"h":16.19,"l":15.59,"n":8419,"o":15.93,"t":"2026-01-09T05:00:00Z","v":704756,"vw":15.848533},{"c":15.35,"h":15.8,"l":15.32,"n":7573,"o":15.75,"t":"2026-01-12T05:00:00Z","v":571411,"vw":15.54604},{"c":15.43,"h":15.61,"l":14.7,"n":9354,"o":15.37,"t":"2026-01-13T05:00:00Z","v":839920,"vw":15.343947},{"c":15.26,"h":15.39,"l":14.915,"n":7578,"o":15.25,"t":"2026-01-14T05:00:00Z","v":846840,"vw":15.110685},{"c":15.37,"h":16.138,"l":15.34,"n":9770,"o":16.09,"t":"2026-01-15T05:00:00Z","v":749189,"vw":15.520566},{"c":15.04,"h":15.91,"l":14.99,"n":15468,"o":15.23,"t":"2026-01-16T05:00:00Z","v":1302436,"vw":15.296141},{"c":14.05,"h":14.825,"l":13.98,"n":21411,"o":14.78,"t":"2026-01-20T05:00:00Z","v":2360547,"vw":14.208738},{"c":14.72,"h":14.83,"l":13.77,"n":22374,"o":14,"t":"2026-01-21T05:00:00Z","v":2472809,"vw":14.402243},{"c":14.26,"h":14.99,"l":14.26,"n":13235,"o":14.86,"t":"2026-01-22T05:00:00Z","v":884330,"vw":14.570795},{"c":14.85,"h":14.92,"l":14.14,"n":11147,"o":14.19,"t":"2026-01-23T05:00:00Z","v":974054,"vw":14.676959},{"c":14.52,"h":14.99,"l":14.455,"n":8283,"o":14.9,"t":"2026-01-26T05:00:00Z","v":623273,"vw":14.588932},{"c":13.87,"h":14.6,"l":13.54,"n":12428,"o":14.6,"t":"2026-01-27T05:00:00Z","v":804057,"vw":13.848347},{"c":13.89,"h":13.97,"l":13.61,"n":14719,"o":13.89,"t":"2026-01-28T05:00:00Z","v":1749176,"vw":13.77595},{"c":13.83,"h":13.89,"l":13.53,"n":11403,"o":13.82,"t":"2026-01-29T05:00:00Z","v":1139285,"vw":13.735122},{"c":13.66,"h":14.14,"l":13.66,"n":9995,"o":13.83,"t":"2026-01-30T05:00:00Z","v":901794,"vw":13.861831},{"c":12.76,"h":13.77,"l":12.75,"n":11152,"o":13.71,"t":"2026-02-02T05:00:00Z","v":954534,"vw":13.038368},{"c":11.76,"h":12.8014,"l":11.33,"n":22164,"o":12.75,"t":"2026-02-03T05:00:00Z","v":1816597,"vw":11.799142},{"c":12.06,"h":12.52,"l":11.27,"n":20593,"o":11.56,"t":"2026-02-04T05:00:00Z","v":1777850,"vw":12.068235},{"c":11.79,"h":12.26,"l":11.62,"n":17561,"o":11.9,"t":"2026-02-05T05:00:00Z","v":1621287,"vw":11.849282},{"c":11.72,"h":12.145,"l":11.39,"n":12246,"o":11.86,"t":"2026-02-06T05:00:00Z","v":1189552,"vw":11.730797},{"c":11.39,"h":11.91,"l":10.94,"n":17047,"o":11.71,"t":"2026-02-09T05:00:00Z","v":1562242,"vw":11.4242},{"c":11.42,"h":11.6372,"l":11.155,"n":9362,"o":11.43,"t":"2026-02-10T05:00:00Z","v":744276,"vw":11.435339},{"c":11.46,"h":11.68,"l":11.1,"n":11574,"o":11.41,"t":"2026-02-11T05:00:00Z","v":1044755,"vw":11.382767},{"c":10.95,"h":11.35,"l":10.63,"n":16287,"o":11.35,"t":"2026-02-12T05:00:00Z","v":1619952,"vw":10.920714},{"c":10.67,"h":11.06,"l":10.53,"n":16851,"o":10.95,"t":"2026-02-13T05:00:00Z","v":1480893,"vw":10.722739},{"c":10.48,"h":10.977,"l":10.28,"n":10585,"o":10.7,"t":"2026-02-17T05:00:00Z","v":981045,"vw":10.560504},{"c":10.57,"h":10.84,"l":10.4,"n":15686,"o":10.48,"t":"2026-02-18T05:00:00Z","v":1593027,"vw":10.575913},{"c":10.5,"h":10.842,"l":10.3201,"n":7588,"o":10.65,"t":"2026-02-19T05:00:00Z","v":666254,"vw":10.459673},{"c":10.26,"h":10.56,"l":10.21,"n":12109,"o":10.5,"t":"2026-02-20T05:00:00Z","v":955539,"vw":10.306748},{"c":9.36,"h":10.28,"l":9.35,"n":9958,"o":10.28,"t":"2026-02-23T05:00:00Z","v":952676,"vw":9.557763},{"c":9.46,"h":9.69,"l":9.18,"n":11327,"o":9.38,"t":"2026-02-24T05:00:00Z","v":1023658,"vw":9.506787},{"c":10.24,"h":10.35,"l":9.5,"n":15168,"o":9.5,"t":"2026-02-25T05:00:00Z","v":1229886,"vw":10.100784},{"c":10.71,"h":10.88,"l":10.3,"n":14454,"o":10.34,"t":"2026-02-26T05:00:00Z","v":1333990,"vw":10.588597},{"c":11.8,"h":12.18,"l":10.8,"n":20521,"o":10.89,"t":"2026-02-27T05:00:00Z","v":2100039,"vw":11.780896},{"c":11.84,"h":11.915,"l":11.24,"n":11938,"o":11.39,"t":"2026-03-02T05:00:00Z","v":852066,"vw":11.743083},{"c":11.6,"h":11.86,"l":11.185,"n":9090,"o":11.76,"t":"2026-03-03T05:00:00Z","v":610869,"vw":11.585092},{"c":11.33,"h":11.9854,"l":11.05,"n":10074,"o":11.6,"t":"2026-03-04T05:00:00Z","v":1040953,"vw":11.274518},{"c":11.71,"h":11.73,"l":11.2,"n":13012,"o":11.39,"t":"2026-03-05T05:00:00Z","v":1548104,"vw":11.484175},{"c":11.24,"h":11.76,"l":11.14,"n":9809,"o":11.76,"t":"2026-03-06T05:00:00Z","v":969176,"vw":11.321143},{"c":10.94,"h":11.38,"l":10.805,"n":14508,"o":11.37,"t":"2026-03-09T04:00:00Z","v":784983,"vw":10.970137},{"c":10.89,"h":11.06,"l":10.55,"n":10616,"o":10.89,"t":"2026-03-10T04:00:00Z","v":843809,"vw":10.862237},{"c":10.66,"h":10.99,"l":10.55,"n":8243,"o":10.86,"t":"2026-03-11T04:00:00Z","v":599395,"vw":10.683718},{"c":10.77,"h":11,"l":10.47,"n":9217,"o":10.62,"t":"2026-03-12T04:00:00Z","v":677581,"vw":10.808431},{"c":10.71,"h":11.06,"l":10.571,"n":9941,"o":10.92,"t":"2026-03-13T04:00:00Z","v":826482,"vw":10.716291},{"c":11.13,"h":11.255,"l":10.61,"n":10086,"o":10.61,"t":"2026-03-16T04:00:00Z","v":658898,"vw":11.068063},{"c":11.63,"h":11.74,"l":11.25,"n":13486,"o":11.25,"t":"2026-03-17T04:00:00Z","v":871572,"vw":11.595553},{"c":11.66,"h":11.84,"l":11.29,"n":15575,"o":11.48,"t":"2026-03-18T04:00:00Z","v":1790722,"vw":11.655618},{"c":12.18,"h":12.2,"l":10.91,"n":19880,"o":11.7,"t":"2026-03-19T04:00:00Z","v":2308484,"vw":11.804035},{"c":12.95,"h":13.37,"l":12.4192,"n":21786,"o":12.515,"t":"2026-03-20T04:00:00Z","v":2545652,"vw":12.965036},{"c":12.8,"h":13.17,"l":12.21,"n":21095,"o":12.95,"t":"2026-03-23T04:00:00Z","v":2299021,"vw":12.791756},{"c":13.15,"h":13.17,"l":12.62,"n":13942,"o":12.79,"t":"2026-03-24T04:00:00Z","v":1309225,"vw":13.028377},{"c":12.91,"h":13.6,"l":12.72,"n":14724,"o":13.21,"t":"2026-03-25T04:00:00Z","v":1106655,"vw":12.98683},{"c":13.23,"h":13.4,"l":12.885,"n":19246,"o":12.98,"t":"2026-03-26T04:00:00Z","v":1326121,"vw":13.19002},{"c":13.01,"h":13.36,"l":12.9,"n":13886,"o":13.19,"t":"2026-03-27T04:00:00Z","v":942597,"vw":13.071001},{"c":13.31,"h":13.41,"l":12.95,"n":14731,"o":13.08,"t":"2026-03-30T04:00:00Z","v":1027392,"vw":13.251937},{"c":13.36,"h":13.765,"l":13.27,"n":14103,"o":13.39,"t":"2026-03-31T04:00:00Z","v":1644860,"vw":13.409656},{"c":12.9,"h":13.475,"l":12.85,"n":16100,"o":13.35,"t":"2026-04-01T04:00:00Z","v":1398060,"vw":13.108921},{"c":13.41,"h":13.615,"l":12.74,"n":12924,"o":12.91,"t":"2026-04-02T04:00:00Z","v":830589,"vw":13.387348},{"c":13.17,"h":13.64,"l":13.02,"n":12793,"o":13.35,"t":"2026-04-06T04:00:00Z","v":1042263,"vw":13.22998},{"c":13.15,"h":13.48,"l":12.98,"n":11589,"o":13.25,"t":"2026-04-07T04:00:00Z","v":801606,"vw":13.180236},{"c":13.08,"h":13.58,"l":13.04,"n":15830,"o":13.14,"t":"2026-04-08T04:00:00Z","v":1065794,"vw":13.210714},{"c":13.11,"h":13.125,"l":12.68,"n":13809,"o":13.05,"t":"2026-04-09T04:00:00Z","v":1087066,"vw":12.991953},{"c":12.77,"h":13.21,"l":12.755,"n":13287,"o":13.09,"t":"2026-04-10T04:00:00Z","v":844361,"vw":12.900532},{"c":12.83,"h":13.145,"l":12.78,"n":16314,"o":12.83,"t":"2026-04-13T04:00:00Z","v":1525768,"vw":12.900572},{"c":13.31,"h":13.36,"l":12.57,"n":25510,"o":12.8,"t":"2026-04-14T04:00:00Z","v":2970520,"vw":13.008789},{"c":13.7,"h":13.885,"l":13.37,"n":17492,"o":13.39,"t":"2026-04-15T04:00:00Z","v":1693508,"vw":13.681557},{"c":13.7,"h":13.79,"l":13.39,"n":10928,"o":13.58,"t":"2026-04-16T04:00:00Z","v":817382,"vw":13.620154},{"c":14.09,"h":14.09,"l":13.31,"n":14587,"o":13.69,"t":"2026-04-17T04:00:00Z","v":1117422,"vw":13.897167},{"c":14.86,"h":14.95,"l":14.05,"n":13265,"o":14.05,"t":"2026-04-20T04:00:00Z","v":1078407,"vw":14.739986},{"c":15.25,"h":15.485,"l":14.74,"n":14319,"o":14.84,"t":"2026-04-21T04:00:00Z","v":1091467,"vw":15.233271},{"c":15.9,"h":15.96,"l":15.31,"n":14663,"o":15.31,"t":"2026-04-22T04:00:00Z","v":1295875,"vw":15.764482},{"c":14.47,"h":15.89,"l":14.47,"n":19303,"o":15.78,"t":"2026-04-23T04:00:00Z","v":1447370,"vw":14.952477},{"c":13.13,"h":14.63,"l":13.005,"n":22557,"o":14.47,"t":"2026-04-24T04:00:00Z","v":1766115,"vw":13.402244},{"c":13.58,"h":13.71,"l":12.75,"n":16356,"o":13.08,"t":"2026-04-27T04:00:00Z","v":1299818,"vw":13.47201},{"c":13.4,"h":13.97,"l":13.23,"n":13421,"o":13.75,"t":"2026-04-28T04:00:00Z","v":1170009,"vw":13.390444},{"c":13.16,"h":13.5,"l":13.155,"n":11068,"o":13.38,"t":"2026-04-29T04:00:00Z","v":762500,"vw":13.304039},{"c":13.01,"h":13.3,"l":12.418,"n":15322,"o":12.92,"t":"2026-04-30T04:00:00Z","v":1144420,"vw":12.838504},{"c":13.09,"h":13.65,"l":12.89,"n":12225,"o":13.2,"t":"2026-05-01T04:00:00Z","v":871727,"vw":13.282023},{"c":12.98,"h":13.55,"l":12.695,"n":12157,"o":13.1,"t":"2026-05-04T04:00:00Z","v":798421,"vw":13.084787},{"c":13.22,"h":13.42,"l":12.69,"n":11310,"o":12.89,"t":"2026-05-05T04:00:00Z","v":853898,"vw":13.167535},{"c":12.87,"h":13.39,"l":12.63,"n":16188,"o":13.06,"t":"2026-05-06T04:00:00Z","v":1106800,"vw":12.910994},{"c":13.56,"h":13.905,"l":12.89,"n":17394,"o":12.89,"t":"2026-05-07T04:00:00Z","v":1450857,"vw":13.606576},{"c":13.2,"h":13.6,"l":13.1,"n":15335,"o":13.45,"t":"2026-05-08T04:00:00Z","v":883363,"vw":13.30957},{"c":13.36,"h":13.57,"l":13.06,"n":18014,"o":13.14,"t":"2026-05-11T04:00:00Z","v":1201298,"vw":13.370429},{"c":13.49,"h":13.55,"l":13.26,"n":13577,"o":13.55,"t":"2026-05-12T04:00:00Z","v":790327,"vw":13.4407},{"c":12.53,"h":13.38,"l":12.325,"n":19473,"o":13.29,"t":"2026-05-13T04:00:00Z","v":1721208,"vw":12.644573},{"c":14.61,"h":15.4165,"l":13.72,"n":33801,"o":13.89,"t":"2026-05-14T04:00:00Z","v":3238659,"vw":14.691816},{"c":15.44,"h":15.89,"l":14.401,"n":21125,"o":14.79,"t":"2026-05-15T04:00:00Z","v":2214869,"vw":15.445851},{"c":15.91,"h":16.07,"l":15.44,"n":20430,"o":15.62,"t":"2026-05-18T04:00:00Z","v":1758484,"vw":15.797099},{"c":16.54,"h":16.8,"l":15.87,"n":17635,"o":16.04,"t":"2026-05-19T04:00:00Z","v":1374314,"vw":16.494172},{"c":16.69,"h":16.96,"l":16.27,"n":15040,"o":16.43,"t":"2026-05-20T04:00:00Z","v":1397153,"vw":16.661022},{"c":16.99,"h":17.19,"l":16.31,"n":16377,"o":16.5,"t":"2026-05-21T04:00:00Z","v":1538796,"vw":16.894803},{"c":17.25,"h":17.7,"l":16.955,"n":17981,"o":16.99,"t":"2026-05-22T04:00:00Z","v":1498967,"vw":17.352401},{"c":16.93,"h":17.85,"l":16.79,"n":23334,"o":17.32,"t":"2026-05-26T04:00:00Z","v":2643709,"vw":17.266261},{"c":16.35,"h":17.1,"l":16.26,"n":20425,"o":16.83,"t":"2026-05-27T04:00:00Z","v":1950647,"vw":16.608258},{"c":16.27,"h":16.805,"l":16.27,"n":13784,"o":16.48,"t":"2026-05-28T04:00:00Z","v":1335403,"vw":16.371297},{"c":15.95,"h":16.44,"l":15.92,"n":10263,"o":16.22,"t":"2026-05-29T04:00:00Z","v":1102374,"vw":16.047683},{"c":15.87,"h":16.72,"l":15.86,"n":12566,"o":16.26,"t":"2026-06-01T04:00:00Z","v":948786,"vw":16.272045},{"c":15.64,"h":16,"l":15.45,"n":18201,"o":15.63,"t":"2026-06-02T04:00:00Z","v":1843193,"vw":15.67806},{"c":14.61,"h":15.535,"l":14.58,"n":13605,"o":15.41,"t":"2026-06-03T04:00:00Z","v":913994,"vw":14.834362},{"c":14.75,"h":15.33,"l":14.49,"n":14505,"o":14.97,"t":"2026-06-04T04:00:00Z","v":1000864,"vw":14.738288},{"c":14.99,"h":15.16,"l":14.53,"n":13801,"o":14.81,"t":"2026-06-05T04:00:00Z","v":884470,"vw":14.852863},{"c":14.32,"h":15,"l":14.31,"n":19430,"o":14.97,"t":"2026-06-08T04:00:00Z","v":1075933,"vw":14.52419},{"c":14.04,"h":14.68,"l":14.01,"n":15519,"o":14.11,"t":"2026-06-09T04:00:00Z","v":1012678,"vw":14.18909},{"c":14.12,"h":14.95,"l":13.76,"n":19006,"o":13.96,"t":"2026-06-10T04:00:00Z","v":1819422,"vw":14.324895},{"c":13.12,"h":14.89,"l":13.08,"n":22440,"o":14.33,"t":"2026-06-11T04:00:00Z","v":2382188,"vw":13.668772},{"c":13.03,"h":13.395,"l":12.48,"n":15008,"o":13.13,"t":"2026-06-12T04:00:00Z","v":1189020,"vw":12.999804},{"c":13,"h":13.24,"l":12.425,"n":15819,"o":12.89,"t":"2026-06-15T04:00:00Z","v":1717342,"vw":12.845968},{"c":13.35,"h":13.6,"l":13.06,"n":23454,"o":13.33,"t":"2026-06-16T04:00:00Z","v":2643367,"vw":13.378544},{"c":13.12,"h":13.99,"l":13.12,"n":12774,"o":13.35,"t":"2026-06-17T04:00:00Z","v":1009340,"vw":13.319226},{"c":12.99,"h":13.2,"l":12.405,"n":12956,"o":12.95,"t":"2026-06-18T04:00:00Z","v":1517598,"vw":12.823077},{"c":12.89,"h":13.6699,"l":12.89,"n":14208,"o":13.12,"t":"2026-06-22T04:00:00Z","v":1090372,"vw":13.119546},{"c":13.13,"h":13.32,"l":12.65,"n":15122,"o":13.01,"t":"2026-06-23T04:00:00Z","v":1441197,"vw":13.124104},{"c":13.37,"h":13.875,"l":12.99,"n":21087,"o":13.23,"t":"2026-06-24T04:00:00Z","v":1737501,"vw":13.504366},{"c":13.05,"h":13.36,"l":12.76,"n":27500,"o":13.17,"t":"2026-06-25T04:00:00Z","v":3087419,"vw":13.069184},{"c":13.74,"h":13.805,"l":12.7835,"n":32420,"o":13.1,"t":"2026-06-26T04:00:00Z","v":12209112,"vw":13.610944},{"c":12.63,"h":13.8,"l":12.61,"n":24375,"o":13.8,"t":"2026-06-29T04:00:00Z","v":2150753,"vw":12.831162},{"c":11.72,"h":12.785,"l":11.66,"n":16215,"o":12.63,"t":"2026-06-30T04:00:00Z","v":1587313,"vw":12.008015},{"c":12.84,"h":13.04,"l":11.91,"n":20902,"o":11.91,"t":"2026-07-01T04:00:00Z","v":1694060,"vw":12.737605},{"c":13.77,"h":14.03,"l":12.97,"n":20863,"o":12.97,"t":"2026-07-02T04:00:00Z","v":1672764,"vw":13.748345},{"c":13.25,"h":13.7674,"l":13.12,"n":15291,"o":13.49,"t":"2026-07-06T04:00:00Z","v":1013446,"vw":13.312273},{"c":13.47,"h":13.66,"l":12.6,"n":28392,"o":13.57,"t":"2026-07-07T04:00:00Z","v":3120099,"vw":13.279203},{"c":13.07,"h":13.5,"l":12.54,"n":28271,"o":13.5,"t":"2026-07-08T04:00:00Z","v":2261507,"vw":12.990876},{"c":12.72,"h":12.85,"l":12.2351,"n":25347,"o":12.81,"t":"2026-07-09T04:00:00Z","v":2577554,"vw":12.637135},{"c":12.64,"h":12.97,"l":12.08,"n":22867,"o":12.86,"t":"2026-07-10T04:00:00Z","v":2477313,"vw":12.484278},{"c":13.34,"h":13.5,"l":12.75,"n":18215,"o":12.91,"t":"2026-07-13T04:00:00Z","v":1278453,"vw":13.233699},{"c":12.67,"h":13.535,"l":12.61,"n":17666,"o":13.38,"t":"2026-07-14T04:00:00Z","v":1295592,"vw":12.851512},{"c":12.68,"h":13,"l":12.36,"n":20178,"o":12.53,"t":"2026-07-15T04:00:00Z","v":1124552,"vw":12.702299},{"c":13.96,"h":13.97,"l":12.77,"n":16205,"o":12.92,"t":"2026-07-16T04:00:00Z","v":1436791,"vw":13.709648},{"c":13.52,"h":14.4399,"l":13.48,"n":13752,"o":13.99,"t":"2026-07-17T04:00:00Z","v":902154,"vw":13.700011},{"c":13.58,"h":13.705,"l":13.01,"n":14099,"o":13.32,"t":"2026-07-20T04:00:00Z","v":972901,"vw":13.525218},{"c":13.52,"h":13.76,"l":13.23,"n":12845,"o":13.28,"t":"2026-07-21T04:00:00Z","v":1039741,"vw":13.466713},{"c":13.46,"h":13.69,"l":13.04,"n":15742,"o":13.5,"t":"2026-07-22T04:00:00Z","v":1312053,"vw":13.345035},{"c":13.77,"h":13.7875,"l":13.14,"n":13581,"o":13.44,"t":"2026-07-23T04:00:00Z","v":1015495,"vw":13.51527},{"c":14.23,"h":14.505,"l":13.829,"n":13559,"o":13.92,"t":"2026-07-24T04:00:00Z","v":1480503,"vw":14.276378},{"c":14.61,"h":14.84,"l":14.27,"n":16436,"o":14.34,"t":"2026-07-27T04:00:00Z","v":1723744,"vw":14.619163},{"c":14.72,"h":15.17,"l":14.14,"n":49719,"o":14.83,"t":"2026-07-28T04:00:00Z","v":8698059,"vw":14.560467},{"c":12.4,"h":14.6,"l":12.34,"n":34641,"o":14.5,"t":"2026-07-29T04:00:00Z","v":4250907,"vw":13.04394},{"c":11.2,"h":12.39,"l":10.855,"n":36199,"o":12.1,"t":"2026-07-30T04:00:00Z","v":4941248,"vw":11.311867},{"c":11.88,"h":12.0025,"l":10.765,"n":34095,"o":11.03,"t":"2026-07-31T04:00:00Z","v":6467158,"vw":11.31027},{"c":12.02,"h":12.24,"l":11.815,"n":26175,"o":12.06,"t":"2026-08-03T04:00:00Z","v":2055536,"vw":12.054016},{"c":12.17,"h":12.3,"l":11.84,"n":20141,"o":12.06,"t":"2026-08-04T04:00:00Z","v":1413975,"vw":12.085082},{"c":12.26,"h":12.405,"l":11.91,"n":18794,"o":12.26,"t":"2026-08-05T04:00:00Z","v":1347565,"vw":12.252695},{"c":12.29,"h":12.4551,"l":12.05,"n":13365,"o":12.3,"t":"2026-08-06T04:00:00Z","v":953885,"vw":12.271547},{"c":12.46,"h":12.59,"l":12.1,"n":13542,"o":12.11,"t":"2026-08-07T04:00:00Z","v":1079594,"vw":12.426898},{"c":12.04,"h":12.37,"l":11.89,"n":15036,"o":12.33,"t":"2026-08-10T04:00:00Z","v":926068,"vw":12.062729},{"c":12.52,"h":12.57,"l":12.02,"n":21275,"o":12.02,"t":"2026-08-11T04:00:00Z","v":1282123,"vw":12.446512},{"c":13.61,"h":13.645,"l":12.35,"n":27641,"o":12.42,"t":"2026-08-12T04:00:00Z","v":2196208,"vw":13.320003},{"c":19.51,"h":19.62,"l":19.45,"n":127610,"o":19.61,"t":"2026-08-13T04:00:00Z","v":70070919,"vw":19.520641},{"c":19.58,"h":19.66,"l":19.5,"n":62045,"o":19.57,"t":"2026-08-14T04:00:00Z","v":19735794,"vw":19.573178},{"c":19.54,"h":19.64,"l":19.53,"n":24471,"o":19.57,"t":"2026-08-17T04:00:00Z","v":5518404,"vw":19.558316},{"c":19.56,"h":19.62,"l":19.53,"n":30206,"o":19.57,"t":"2026-08-18T04:00:00Z","v":8440396,"vw":19.551593},{"c":19.55,"h":19.585,"l":19.53,"n":19206,"o":19.58,"t":"2026-08-19T04:00:00Z","v":4669602,"vw":19.552815},{"c":19.57,"h":19.605,"l":19.54,"n":16074,"o":19.55,"t":"2026-08-20T04:00:00Z","v":4083758,"vw":19.564576},{"c":19.59,"h":19.63,"l":19.54,"n":15720,"o":19.57,"t":"2026-08-21T04:00:00Z","v":5394254,"vw":19.575889},{"c":19.66,"h":19.68,"l":19.605,"n":12507,"o":19.62,"t":"2026-08-24T04:00:00Z","v":2793743,"vw":19.653515},{"c":19.67,"h":19.69,"l":19.65,"n":10058,"o":19.68,"t":"2026-08-25T04:00:00Z","v":2010276,"vw":19.670117},{"c":19.67,"h":19.71,"l":19.65,"n":10888,"o":19.66,"t":"2026-08-26T04:00:00Z","v":1833489,"vw":19.678909},{"c":19.69,"h":19.72,"l":19.66,"n":10906,"o":19.67,"t":"2026-08-27T04:00:00Z","v":2722776,"vw":19.691099},{"c":19.73,"h":19.755,"l":19.68,"n":9938,"o":19.68,"t":"2026-08-28T04:00:00Z","v":1694778,"vw":19.70004},{"c":19.73,"h":19.78,"l":19.69,"n":10435,"o":19.7,"t":"2026-08-31T04:00:00Z","v":1405779,"vw":19.723578},{"c":19.78,"h":19.78,"l":19.705,"n":7954,"o":19.73,"t":"2026-09-01T04:00:00Z","v":1486988,"vw":19.742678},{"c":19.7,"h":19.81,"l":19.7,"n":8060,"o":19.78,"t":"2026-09-02T04:00:00Z","v":1569282,"vw":19.745177},{"c":19.7,"h":19.78,"l":19.7,"n":9090,"o":19.76,"t":"2026-09-03T04:00:00Z","v":1635413,"vw":19.743212},{"c":19.88,"h":19.9,"l":19.73,"n":9075,"o":19.8,"t":"2026-09-04T04:00:00Z","v":1248349,"vw":19.829041},{"c":19.84,"h":19.86,"l":19.81,"n":10498,"o":19.84,"t":"2026-09-08T04:00:00Z","v":729664,"vw":19.839601},{"c":19.84,"h":19.87,"l":19.83,"n":8074,"o":19.87,"t":"2026-09-09T04:00:00Z","v":717421,"vw":19.84829},{"c":19.84,"h":19.9,"l":19.83,"n":8567,"o":19.9,"t":"2026-09-10T04:00:00Z","v":1037482,"vw":19.841809},{"c":19.84,"h":19.86,"l":19.84,"n":6494,"o":19.86,"t":"2026-09-11T04:00:00Z","v":350467,"vw":19.846269},{"c":19.83,"h":19.9,"l":19.83,"n":8541,"o":19.86,"t":"2026-09-14T04:00:00Z","v":1120427,"vw":19.851802},{"c":19.81,"h":19.88,"l":19.81,"n":7362,"o":19.86,"t":"2026-09-15T04:00:00Z","v":2225987,"vw":19.839842},{"c":19.84,"h":19.86,"l":19.8,"n":7914,"o":19.85,"t":"2026-09-16T04:00:00Z","v":3838807,"vw":19.809941},{"c":19.82,"h":19.85,"l":19.805,"n":6158,"o":19.84,"t":"2026-09-17T04:00:00Z","v":746282,"vw":19.82989},{"c":19.66,"h":19.86,"l":19.605,"n":17175,"o":19.84,"t":"2026-09-18T04:00:00Z","v":6717938,"vw":19.681726},{"c":19.78,"h":19.79,"l":19.51,"n":11959,"o":19.66,"t":"2026-09-21T04:00:00Z","v":3595774,"vw":19.660664},{"c":19.79,"h":19.8,"l":19.705,"n":9338,"o":19.78,"t":"2026-09-22T04:00:00Z","v":1245573,"vw":19.767283},{"c":19.72,"h":19.745,"l":19.69,"n":10229,"o":19.7,"t":"2026-09-23T04:00:00Z","v":2300818,"vw":19.723904},{"c":19.74,"h":19.78,"l":19.73,"n":5975,"o":19.78,"t":"2026-09-24T04:00:00Z","v":1201349,"vw":19.746677},{"c":19.75,"h":19.76,"l":19.73,"n":6189,"o":19.74,"t":"2026-09-25T04:00:00Z","v":600276,"vw":19.748465},{"c":19.74,"h":19.8,"l":19.74,"n":7797,"o":19.8,"t":"2026-09-28T04:00:00Z","v":904514,"vw":19.751184},{"c":19.73,"h":19.79,"l":19.72,"n":7469,"o":19.77,"t":"2026-09-29T04:00:00Z","v":4385511,"vw":19.739797},{"c":19.73,"h":19.74,"l":19.71,"n":6421,"o":19.73,"t":"2026-09-30T04:00:00Z","v":3676766,"vw":19.730088},{"c":19.73,"h":19.78,"l":19.71,"n":8259,"o":19.71,"t":"2026-10-01T04:00:00Z","v":963963,"vw":19.735389},{"c":19.73,"h":19.75,"l":19.725,"n":13091,"o":19.73,"t":"2026-10-02T04:00:00Z","v":1432690,"vw":19.7317},{"c":19.73,"h":19.75,"l":19.72,"n":11028,"o":19.73,"t":"2026-10-05T04:00:00Z","v":1447975,"vw":19.730809},{"c":19.73,"h":19.75,"l":19.73,"n":5493,"o":19.73,"t":"2026-10-06T04:00:00Z","v":1545593,"vw":19.738541},{"c":19.75,"h":19.75,"l":19.73,"n":9164,"o":19.75,"t":"2026-10-07T04:00:00Z","v":1657570,"vw":19.740999},{"c":19.75,"h":19.78,"l":19.74,"n":6369,"o":19.77,"t":"2026-10-08T04:00:00Z","v":1241958,"vw":19.752587},{"c":19.8,"h":19.8,"l":19.74,"n":8605,"o":19.75,"t":"2026-10-09T04:00:00Z","v":1470902,"vw":19.789799},{"c":19.77,"h":19.8,"l":19.76,"n":7666,"o":19.8,"t":"2026-10-12T04:00:00Z","v":808824,"vw":19.786395},{"c":19.77,"h":19.81,"l":19.765,"n":6021,"o":19.81,"t":"2026-10-13T04:00:00Z","v":776813,"vw":19.79103},{"c":19.75,"h":19.83,"l":19.75,"n":8487,"o":19.83,"t":"2026-10-14T04:00:00Z","v":1138157,"vw":19.763283},{"c":19.76,"h":19.775,"l":19.75,"n":5628,"o":19.76,"t":"2026-10-15T04:00:00Z","v":989924,"vw":19.753857},{"c":19.75,"h":19.77,"l":19.735,"n":8454,"o":19.77,"t":"2026-10-16T04:00:00Z","v":1778202,"vw":19.745711},{"c":19.83,"h":19.83,"l":19.76,"n":6038,"o":19.8,"t":"2026-10-19T04:00:00Z","v":1089945,"vw":19.796098},{"c":19.76,"h":19.82,"l":19.74,"n":7024,"o":19.82,"t":"2026-10-20T04:00:00Z","v":2305188,"vw":19.751555},{"c":19.75,"h":19.78,"l":19.74,"n":7571,"o":19.75,"t":"2026-10-21T04:00:00Z","v":1047837,"vw":19.758713},{"c":19.76,"h":19.85,"l":19.73,"n":6903,"o":19.85,"t":"2026-10-22T04:00:00Z","v":1481990,"vw":19.748788}],"volatilityBars":[{"c":19.75,"h":19.78,"l":19.705,"n":326,"o":19.78,"t":"2026-09-22T13:30:00Z","v":116019,"vw":19.751692},{"c":19.77,"h":19.775,"l":19.735,"n":281,"o":19.75,"t":"2026-09-22T13:45:00Z","v":37431,"vw":19.763549},{"c":19.775,"h":19.78,"l":19.765,"n":109,"o":19.77,"t":"2026-09-22T14:00:00Z","v":7085,"vw":19.772314},{"c":19.775,"h":19.775,"l":19.745,"n":275,"o":19.775,"t":"2026-09-22T14:15:00Z","v":31189,"vw":19.757504},{"c":19.78,"h":19.78,"l":19.765,"n":207,"o":19.77,"t":"2026-09-22T14:30:00Z","v":13838,"vw":19.773408},{"c":19.76,"h":19.775,"l":19.735,"n":761,"o":19.775,"t":"2026-09-22T14:45:00Z","v":177998,"vw":19.754297},{"c":19.76,"h":19.78,"l":19.75,"n":638,"o":19.76,"t":"2026-09-22T15:00:00Z","v":87775,"vw":19.761682},{"c":19.76,"h":19.77,"l":19.755,"n":328,"o":19.76,"t":"2026-09-22T15:15:00Z","v":36394,"vw":19.763952},{"c":19.755,"h":19.765,"l":19.74,"n":485,"o":19.76,"t":"2026-09-22T15:30:00Z","v":100775,"vw":19.751197},{"c":19.755,"h":19.765,"l":19.75,"n":159,"o":19.755,"t":"2026-09-22T15:45:00Z","v":14678,"vw":19.758517},{"c":19.765,"h":19.77,"l":19.75,"n":192,"o":19.76,"t":"2026-09-22T16:00:00Z","v":11272,"vw":19.757621},{"c":19.765,"h":19.77,"l":19.755,"n":207,"o":19.765,"t":"2026-09-22T16:15:00Z","v":17777,"vw":19.763435},{"c":19.765,"h":19.77,"l":19.76,"n":206,"o":19.765,"t":"2026-09-22T16:30:00Z","v":20990,"vw":19.768373},{"c":19.76,"h":19.775,"l":19.76,"n":253,"o":19.765,"t":"2026-09-22T16:45:00Z","v":19829,"vw":19.770337},{"c":19.77,"h":19.77,"l":19.75,"n":156,"o":19.77,"t":"2026-09-22T17:00:00Z","v":8724,"vw":19.761762},{"c":19.765,"h":19.77,"l":19.76,"n":158,"o":19.77,"t":"2026-09-22T17:15:00Z","v":3906,"vw":19.765817},{"c":19.77,"h":19.77,"l":19.76,"n":194,"o":19.77,"t":"2026-09-22T17:30:00Z","v":9594,"vw":19.768552},{"c":19.77,"h":19.775,"l":19.76,"n":259,"o":19.77,"t":"2026-09-22T17:45:00Z","v":20584,"vw":19.764163},{"c":19.76,"h":19.775,"l":19.75,"n":291,"o":19.775,"t":"2026-09-22T18:00:00Z","v":29051,"vw":19.761894},{"c":19.775,"h":19.78,"l":19.76,"n":294,"o":19.76,"t":"2026-09-22T18:15:00Z","v":27930,"vw":19.76646},{"c":19.78,"h":19.78,"l":19.77,"n":221,"o":19.775,"t":"2026-09-22T18:30:00Z","v":13564,"vw":19.774419},{"c":19.77,"h":19.78,"l":19.77,"n":220,"o":19.775,"t":"2026-09-22T18:45:00Z","v":10087,"vw":19.773706},{"c":19.785,"h":19.795,"l":19.77,"n":484,"o":19.775,"t":"2026-09-22T19:00:00Z","v":78076,"vw":19.780685},{"c":19.795,"h":19.8,"l":19.785,"n":318,"o":19.785,"t":"2026-09-22T19:15:00Z","v":25790,"vw":19.790096},{"c":19.795,"h":19.8,"l":19.79,"n":258,"o":19.79,"t":"2026-09-22T19:30:00Z","v":16215,"vw":19.795257},{"c":19.77,"h":19.8,"l":19.765,"n":1489,"o":19.795,"t":"2026-09-22T19:45:00Z","v":122297,"vw":19.780848},{"c":19.79,"h":19.79,"l":19.79,"n":10,"o":19.79,"t":"2026-09-22T20:00:00Z","v":178138,"vw":19.79},{"c":19.74,"h":19.74,"l":19.69,"n":169,"o":19.7,"t":"2026-09-23T13:30:00Z","v":33618,"vw":19.707018},{"c":19.735,"h":19.74,"l":19.73,"n":144,"o":19.735,"t":"2026-09-23T13:45:00Z","v":13624,"vw":19.736415},{"c":19.73,"h":19.74,"l":19.72,"n":352,"o":19.735,"t":"2026-09-23T14:00:00Z","v":57622,"vw":19.730581},{"c":19.715,"h":19.73,"l":19.695,"n":563,"o":19.73,"t":"2026-09-23T14:15:00Z","v":256447,"vw":19.712688},{"c":19.715,"h":19.715,"l":19.71,"n":136,"o":19.715,"t":"2026-09-23T14:30:00Z","v":11594,"vw":19.714314},{"c":19.715,"h":19.72,"l":19.705,"n":258,"o":19.71,"t":"2026-09-23T14:45:00Z","v":33029,"vw":19.710532},{"c":19.73,"h":19.73,"l":19.71,"n":357,"o":19.71,"t":"2026-09-23T15:00:00Z","v":71965,"vw":19.71767},{"c":19.74,"h":19.74,"l":19.725,"n":215,"o":19.725,"t":"2026-09-23T15:15:00Z","v":13746,"vw":19.733067},{"c":19.728,"h":19.74,"l":19.72,"n":154,"o":19.735,"t":"2026-09-23T15:30:00Z","v":15004,"vw":19.726664},{"c":19.725,"h":19.73,"l":19.72,"n":125,"o":19.72,"t":"2026-09-23T15:45:00Z","v":11016,"vw":19.725549},{"c":19.725,"h":19.73,"l":19.72,"n":198,"o":19.73,"t":"2026-09-23T16:00:00Z","v":14763,"vw":19.724619},{"c":19.731,"h":19.74,"l":19.72,"n":331,"o":19.725,"t":"2026-09-23T16:15:00Z","v":48187,"vw":19.730972},{"c":19.745,"h":19.745,"l":19.73,"n":266,"o":19.735,"t":"2026-09-23T16:30:00Z","v":50935,"vw":19.736889},{"c":19.735,"h":19.745,"l":19.73,"n":156,"o":19.745,"t":"2026-09-23T16:45:00Z","v":14277,"vw":19.734629},{"c":19.735,"h":19.74,"l":19.73,"n":233,"o":19.74,"t":"2026-09-23T17:00:00Z","v":29713,"vw":19.733762},{"c":19.735,"h":19.74,"l":19.73,"n":225,"o":19.735,"t":"2026-09-23T17:15:00Z","v":32528,"vw":19.734733},{"c":19.735,"h":19.735,"l":19.725,"n":290,"o":19.735,"t":"2026-09-23T17:30:00Z","v":178931,"vw":19.734415},{"c":19.735,"h":19.74,"l":19.725,"n":850,"o":19.73,"t":"2026-09-23T17:45:00Z","v":292756,"vw":19.73014},{"c":19.73,"h":19.74,"l":19.72,"n":423,"o":19.735,"t":"2026-09-23T18:00:00Z","v":214311,"vw":19.730021},{"c":19.715,"h":19.725,"l":19.71,"n":377,"o":19.725,"t":"2026-09-23T18:15:00Z","v":105240,"vw":19.716537},{"c":19.715,"h":19.72,"l":19.71,"n":332,"o":19.715,"t":"2026-09-23T18:30:00Z","v":90496,"vw":19.711097},{"c":19.72,"h":19.72,"l":19.71,"n":472,"o":19.715,"t":"2026-09-23T18:45:00Z","v":142795,"vw":19.715676},{"c":19.715,"h":19.72,"l":19.715,"n":297,"o":19.72,"t":"2026-09-23T19:00:00Z","v":29120,"vw":19.716761},{"c":19.72,"h":19.72,"l":19.71,"n":413,"o":19.715,"t":"2026-09-23T19:15:00Z","v":47183,"vw":19.716552},{"c":19.725,"h":19.73,"l":19.715,"n":752,"o":19.715,"t":"2026-09-23T19:30:00Z","v":119544,"vw":19.725276},{"c":19.73,"h":19.73,"l":19.72,"n":1870,"o":19.73,"t":"2026-09-23T19:45:00Z","v":249487,"vw":19.727513},{"c":19.72,"h":19.72,"l":19.72,"n":17,"o":19.72,"t":"2026-09-23T20:00:00Z","v":120036,"vw":19.72},{"c":19.75,"h":19.78,"l":19.73,"n":139,"o":19.78,"t":"2026-09-24T13:30:00Z","v":15750,"vw":19.753381},{"c":19.755,"h":19.755,"l":19.745,"n":88,"o":19.75,"t":"2026-09-24T13:45:00Z","v":5400,"vw":19.752575},{"c":19.76,"h":19.76,"l":19.75,"n":107,"o":19.755,"t":"2026-09-24T14:00:00Z","v":48405,"vw":19.755054},{"c":19.75,"h":19.755,"l":19.75,"n":54,"o":19.755,"t":"2026-09-24T14:15:00Z","v":2610,"vw":19.753421},{"c":19.755,"h":19.76,"l":19.75,"n":70,"o":19.755,"t":"2026-09-24T14:30:00Z","v":3553,"vw":19.755092},{"c":19.75,"h":19.76,"l":19.75,"n":55,"o":19.75,"t":"2026-09-24T14:45:00Z","v":2063,"vw":19.752273},{"c":19.76,"h":19.76,"l":19.75,"n":113,"o":19.75,"t":"2026-09-24T15:00:00Z","v":3627,"vw":19.753936},{"c":19.75,"h":19.76,"l":19.74,"n":468,"o":19.76,"t":"2026-09-24T15:15:00Z","v":152236,"vw":19.751429},{"c":19.755,"h":19.755,"l":19.74,"n":259,"o":19.75,"t":"2026-09-24T15:30:00Z","v":51503,"vw":19.750521},{"c":19.75,"h":19.755,"l":19.75,"n":41,"o":19.75,"t":"2026-09-24T15:45:00Z","v":1225,"vw":19.750714},{"c":19.755,"h":19.76,"l":19.75,"n":104,"o":19.75,"t":"2026-09-24T16:00:00Z","v":3381,"vw":19.753478},{"c":19.755,"h":19.76,"l":19.75,"n":187,"o":19.755,"t":"2026-09-24T16:15:00Z","v":12933,"vw":19.753337},{"c":19.755,"h":19.755,"l":19.75,"n":63,"o":19.75,"t":"2026-09-24T16:30:00Z","v":2108,"vw":19.752349},{"c":19.755,"h":19.76,"l":19.75,"n":86,"o":19.755,"t":"2026-09-24T16:45:00Z","v":4574,"vw":19.754336},{"c":19.755,"h":19.755,"l":19.75,"n":138,"o":19.75,"t":"2026-09-24T17:00:00Z","v":5482,"vw":19.750793},{"c":19.745,"h":19.76,"l":19.735,"n":227,"o":19.75,"t":"2026-09-24T17:15:00Z","v":20655,"vw":19.742283},{"c":19.75,"h":19.76,"l":19.745,"n":163,"o":19.745,"t":"2026-09-24T17:30:00Z","v":12462,"vw":19.749989},{"c":19.76,"h":19.76,"l":19.75,"n":152,"o":19.75,"t":"2026-09-24T17:45:00Z","v":10388,"vw":19.750332},{"c":19.755,"h":19.76,"l":19.75,"n":130,"o":19.755,"t":"2026-09-24T18:00:00Z","v":5940,"vw":19.752499},{"c":19.755,"h":19.76,"l":19.75,"n":117,"o":19.76,"t":"2026-09-24T18:15:00Z","v":7126,"vw":19.753243},{"c":19.75,"h":19.76,"l":19.75,"n":147,"o":19.755,"t":"2026-09-24T18:30:00Z","v":6710,"vw":19.751621},{"c":19.755,"h":19.76,"l":19.75,"n":172,"o":19.75,"t":"2026-09-24T18:45:00Z","v":8737,"vw":19.75089},{"c":19.75,"h":19.76,"l":19.75,"n":186,"o":19.755,"t":"2026-09-24T19:00:00Z","v":14572,"vw":19.754689},{"c":19.75,"h":19.76,"l":19.75,"n":211,"o":19.75,"t":"2026-09-24T19:15:00Z","v":11010,"vw":19.75295},{"c":19.75,"h":19.76,"l":19.75,"n":457,"o":19.75,"t":"2026-09-24T19:30:00Z","v":22765,"vw":19.752394},{"c":19.74,"h":19.76,"l":19.74,"n":1352,"o":19.755,"t":"2026-09-24T19:45:00Z","v":390814,"vw":19.747258},{"c":19.74,"h":19.74,"l":19.74,"n":20,"o":19.74,"t":"2026-09-24T20:00:00Z","v":368094,"vw":19.74},{"c":19.73,"h":19.76,"l":19.73,"n":178,"o":19.74,"t":"2026-09-25T13:30:00Z","v":45937,"vw":19.747637},{"c":19.745,"h":19.75,"l":19.73,"n":173,"o":19.73,"t":"2026-09-25T13:45:00Z","v":13075,"vw":19.740689},{"c":19.75,"h":19.755,"l":19.74,"n":243,"o":19.745,"t":"2026-09-25T14:00:00Z","v":22068,"vw":19.74587},{"c":19.755,"h":19.76,"l":19.75,"n":146,"o":19.755,"t":"2026-09-25T14:15:00Z","v":9956,"vw":19.753367},{"c":19.75,"h":19.755,"l":19.75,"n":116,"o":19.75,"t":"2026-09-25T14:30:00Z","v":6554,"vw":19.750559},{"c":19.755,"h":19.76,"l":19.75,"n":206,"o":19.755,"t":"2026-09-25T14:45:00Z","v":9420,"vw":19.751359},{"c":19.75,"h":19.76,"l":19.75,"n":142,"o":19.755,"t":"2026-09-25T15:00:00Z","v":13241,"vw":19.752968},{"c":19.75,"h":19.76,"l":19.75,"n":177,"o":19.75,"t":"2026-09-25T15:15:00Z","v":9164,"vw":19.751255},{"c":19.74,"h":19.755,"l":19.74,"n":137,"o":19.75,"t":"2026-09-25T15:30:00Z","v":8356,"vw":19.744816},{"c":19.745,"h":19.75,"l":19.74,"n":83,"o":19.75,"t":"2026-09-25T15:45:00Z","v":8740,"vw":19.743033},{"c":19.745,"h":19.75,"l":19.74,"n":133,"o":19.745,"t":"2026-09-25T16:00:00Z","v":8210,"vw":19.74208},{"c":19.75,"h":19.75,"l":19.74,"n":113,"o":19.745,"t":"2026-09-25T16:15:00Z","v":11233,"vw":19.746446},{"c":19.752,"h":19.76,"l":19.74,"n":207,"o":19.745,"t":"2026-09-25T16:30:00Z","v":33354,"vw":19.748174},{"c":19.75,"h":19.755,"l":19.75,"n":33,"o":19.755,"t":"2026-09-25T16:45:00Z","v":2266,"vw":19.753534},{"c":19.75,"h":19.76,"l":19.75,"n":125,"o":19.75,"t":"2026-09-25T17:00:00Z","v":14247,"vw":19.751829},{"c":19.75,"h":19.76,"l":19.75,"n":89,"o":19.76,"t":"2026-09-25T17:15:00Z","v":7932,"vw":19.750979},{"c":19.75,"h":19.76,"l":19.75,"n":191,"o":19.755,"t":"2026-09-25T17:30:00Z","v":18619,"vw":19.750332},{"c":19.75,"h":19.76,"l":19.745,"n":187,"o":19.75,"t":"2026-09-25T17:45:00Z","v":27044,"vw":19.749937},{"c":19.75,"h":19.75,"l":19.74,"n":131,"o":19.75,"t":"2026-09-25T18:00:00Z","v":8196,"vw":19.744044},{"c":19.75,"h":19.75,"l":19.74,"n":150,"o":19.745,"t":"2026-09-25T18:15:00Z","v":21305,"vw":19.745494},{"c":19.745,"h":19.75,"l":19.745,"n":80,"o":19.75,"t":"2026-09-25T18:30:00Z","v":4276,"vw":19.745765},{"c":19.735,"h":19.74,"l":19.735,"n":231,"o":19.74,"t":"2026-09-25T18:45:00Z","v":14964,"vw":19.738474},{"c":19.74,"h":19.74,"l":19.73,"n":175,"o":19.735,"t":"2026-09-25T19:00:00Z","v":8130,"vw":19.734824},{"c":19.745,"h":19.75,"l":19.73,"n":351,"o":19.735,"t":"2026-09-25T19:15:00Z","v":22061,"vw":19.739902},{"c":19.755,"h":19.755,"l":19.745,"n":438,"o":19.745,"t":"2026-09-25T19:30:00Z","v":38157,"vw":19.749925},{"c":19.76,"h":19.76,"l":19.75,"n":838,"o":19.755,"t":"2026-09-25T19:45:00Z","v":139634,"vw":19.751424},{"c":19.75,"h":19.75,"l":19.75,"n":9,"o":19.75,"t":"2026-09-25T20:00:00Z","v":58448,"vw":19.75},{"c":19.724,"h":19.724,"l":19.724,"n":1,"o":19.724,"t":"2026-09-28T13:15:00Z","v":2329,"vw":19.724},{"c":19.76,"h":19.8,"l":19.74,"n":245,"o":19.8,"t":"2026-09-28T13:30:00Z","v":26988,"vw":19.77298},{"c":19.76,"h":19.765,"l":19.755,"n":285,"o":19.76,"t":"2026-09-28T13:45:00Z","v":22432,"vw":19.760187},{"c":19.765,"h":19.77,"l":19.75,"n":238,"o":19.755,"t":"2026-09-28T14:00:00Z","v":26585,"vw":19.759284},{"c":19.76,"h":19.77,"l":19.76,"n":195,"o":19.765,"t":"2026-09-28T14:15:00Z","v":10974,"vw":19.762896},{"c":19.76,"h":19.77,"l":19.76,"n":159,"o":19.76,"t":"2026-09-28T14:30:00Z","v":5996,"vw":19.761531},{"c":19.76,"h":19.765,"l":19.76,"n":166,"o":19.76,"t":"2026-09-28T14:45:00Z","v":5354,"vw":19.76116},{"c":19.765,"h":19.77,"l":19.76,"n":123,"o":19.765,"t":"2026-09-28T15:00:00Z","v":5091,"vw":19.762819},{"c":19.76,"h":19.77,"l":19.76,"n":165,"o":19.76,"t":"2026-09-28T15:15:00Z","v":6099,"vw":19.763161},{"c":19.76,"h":19.77,"l":19.76,"n":89,"o":19.76,"t":"2026-09-28T15:30:00Z","v":3711,"vw":19.762427},{"c":19.75,"h":19.765,"l":19.75,"n":375,"o":19.76,"t":"2026-09-28T15:45:00Z","v":54077,"vw":19.757282},{"c":19.755,"h":19.76,"l":19.75,"n":169,"o":19.75,"t":"2026-09-28T16:00:00Z","v":20444,"vw":19.754149},{"c":19.745,"h":19.765,"l":19.745,"n":507,"o":19.76,"t":"2026-09-28T16:15:00Z","v":233290,"vw":19.754156},{"c":19.75,"h":19.76,"l":19.75,"n":239,"o":19.75,"t":"2026-09-28T16:30:00Z","v":34235,"vw":19.750669},{"c":19.755,"h":19.76,"l":19.75,"n":171,"o":19.75,"t":"2026-09-28T16:45:00Z","v":11414,"vw":19.75128},{"c":19.75,"h":19.76,"l":19.75,"n":191,"o":19.755,"t":"2026-09-28T17:00:00Z","v":15504,"vw":19.753462},{"c":19.7532,"h":19.755,"l":19.75,"n":138,"o":19.75,"t":"2026-09-28T17:15:00Z","v":8576,"vw":19.751088},{"c":19.75,"h":19.76,"l":19.75,"n":175,"o":19.75,"t":"2026-09-28T17:30:00Z","v":8795,"vw":19.750796},{"c":19.75,"h":19.76,"l":19.75,"n":216,"o":19.75,"t":"2026-09-28T17:45:00Z","v":11245,"vw":19.754008},{"c":19.745,"h":19.76,"l":19.745,"n":279,"o":19.755,"t":"2026-09-28T18:00:00Z","v":30365,"vw":19.747305},{"c":19.745,"h":19.75,"l":19.74,"n":266,"o":19.75,"t":"2026-09-28T18:15:00Z","v":36221,"vw":19.745438},{"c":19.75,"h":19.76,"l":19.745,"n":237,"o":19.745,"t":"2026-09-28T18:30:00Z","v":19165,"vw":19.749582},{"c":19.745,"h":19.755,"l":19.74,"n":285,"o":19.75,"t":"2026-09-28T18:45:00Z","v":37220,"vw":19.745166},{"c":19.745,"h":19.75,"l":19.74,"n":254,"o":19.745,"t":"2026-09-28T19:00:00Z","v":15702,"vw":19.745157},{"c":19.745,"h":19.75,"l":19.74,"n":360,"o":19.74,"t":"2026-09-28T19:15:00Z","v":24202,"vw":19.743736},{"c":19.745,"h":19.75,"l":19.74,"n":484,"o":19.75,"t":"2026-09-28T19:30:00Z","v":19170,"vw":19.743883},{"c":19.745,"h":19.75,"l":19.74,"n":1357,"o":19.74,"t":"2026-09-28T19:45:00Z","v":114452,"vw":19.745422},{"c":19.74,"h":19.74,"l":19.74,"n":16,"o":19.74,"t":"2026-09-28T20:00:00Z","v":83364,"vw":19.74},{"c":19.83,"h":19.83,"l":19.83,"n":2,"o":19.83,"t":"2026-09-29T13:15:00Z","v":2455,"vw":19.83},{"c":19.76,"h":19.79,"l":19.74,"n":222,"o":19.77,"t":"2026-09-29T13:30:00Z","v":44344,"vw":19.762084},{"c":19.75,"h":19.76,"l":19.75,"n":221,"o":19.76,"t":"2026-09-29T13:45:00Z","v":16209,"vw":19.75597},{"c":19.745,"h":19.76,"l":19.7401,"n":203,"o":19.76,"t":"2026-09-29T14:00:00Z","v":31439,"vw":19.748287},{"c":19.745,"h":19.755,"l":19.745,"n":160,"o":19.745,"t":"2026-09-29T14:15:00Z","v":16955,"vw":19.750879},{"c":19.74,"h":19.745,"l":19.74,"n":88,"o":19.74,"t":"2026-09-29T14:30:00Z","v":4803,"vw":19.740821},{"c":19.74,"h":19.75,"l":19.74,"n":72,"o":19.75,"t":"2026-09-29T14:45:00Z","v":3118,"vw":19.742795},{"c":19.74,"h":19.75,"l":19.74,"n":113,"o":19.74,"t":"2026-09-29T15:00:00Z","v":6195,"vw":19.743135},{"c":19.74,"h":19.745,"l":19.74,"n":129,"o":19.745,"t":"2026-09-29T15:15:00Z","v":6106,"vw":19.740519},{"c":19.745,"h":19.75,"l":19.74,"n":129,"o":19.75,"t":"2026-09-29T15:30:00Z","v":4719,"vw":19.742898},{"c":19.74,"h":19.75,"l":19.74,"n":189,"o":19.745,"t":"2026-09-29T15:45:00Z","v":11796,"vw":19.743559},{"c":19.74,"h":19.75,"l":19.74,"n":145,"o":19.74,"t":"2026-09-29T16:00:00Z","v":6870,"vw":19.741935},{"c":19.74,"h":19.75,"l":19.735,"n":262,"o":19.74,"t":"2026-09-29T16:15:00Z","v":33924,"vw":19.740335},{"c":19.74,"h":19.75,"l":19.74,"n":245,"o":19.74,"t":"2026-09-29T16:30:00Z","v":27270,"vw":19.744686},{"c":19.745,"h":19.75,"l":19.74,"n":201,"o":19.74,"t":"2026-09-29T16:45:00Z","v":24755,"vw":19.745122},{"c":19.745,"h":19.75,"l":19.74,"n":147,"o":19.745,"t":"2026-09-29T17:00:00Z","v":9367,"vw":19.745062},{"c":19.755,"h":19.755,"l":19.74,"n":339,"o":19.74,"t":"2026-09-29T17:15:00Z","v":550672,"vw":19.741644},{"c":19.74,"h":19.755,"l":19.74,"n":212,"o":19.75,"t":"2026-09-29T17:30:00Z","v":168619,"vw":19.743383},{"c":19.75,"h":19.75,"l":19.74,"n":207,"o":19.745,"t":"2026-09-29T17:45:00Z","v":14205,"vw":19.743951},{"c":19.7482,"h":19.75,"l":19.74,"n":220,"o":19.745,"t":"2026-09-29T18:00:00Z","v":29670,"vw":19.746142},{"c":19.75,"h":19.75,"l":19.74,"n":225,"o":19.74,"t":"2026-09-29T18:15:00Z","v":15892,"vw":19.745066},{"c":19.74,"h":19.76,"l":19.74,"n":325,"o":19.745,"t":"2026-09-29T18:30:00Z","v":37318,"vw":19.750061},{"c":19.745,"h":19.75,"l":19.74,"n":258,"o":19.745,"t":"2026-09-29T18:45:00Z","v":249409,"vw":19.742848},{"c":19.735,"h":19.75,"l":19.735,"n":707,"o":19.745,"t":"2026-09-29T19:00:00Z","v":1243876,"vw":19.740063},{"c":19.745,"h":19.75,"l":19.735,"n":348,"o":19.735,"t":"2026-09-29T19:15:00Z","v":804347,"vw":19.740242},{"c":19.745,"h":19.75,"l":19.74,"n":405,"o":19.74,"t":"2026-09-29T19:30:00Z","v":24086,"vw":19.742258},{"c":19.735,"h":19.745,"l":19.72,"n":1380,"o":19.74,"t":"2026-09-29T19:45:00Z","v":860105,"vw":19.734405},{"c":19.73,"h":19.73,"l":19.73,"n":14,"o":19.73,"t":"2026-09-29T20:00:00Z","v":131361,"vw":19.73},{"c":19.71,"h":19.71,"l":19.71,"n":1,"o":19.71,"t":"2026-09-30T13:15:00Z","v":2540,"vw":19.71},{"c":19.735,"h":19.74,"l":19.71,"n":256,"o":19.73,"t":"2026-09-30T13:30:00Z","v":61463,"vw":19.72753},{"c":19.73,"h":19.735,"l":19.73,"n":178,"o":19.735,"t":"2026-09-30T13:45:00Z","v":10554,"vw":19.733506},{"c":19.73,"h":19.74,"l":19.73,"n":228,"o":19.735,"t":"2026-09-30T14:00:00Z","v":26412,"vw":19.73435},{"c":19.735,"h":19.74,"l":19.73,"n":161,"o":19.73,"t":"2026-09-30T14:15:00Z","v":8895,"vw":19.73282},{"c":19.73,"h":19.74,"l":19.73,"n":191,"o":19.735,"t":"2026-09-30T14:30:00Z","v":8273,"vw":19.73344},{"c":19.73,"h":19.74,"l":19.73,"n":151,"o":19.735,"t":"2026-09-30T14:45:00Z","v":8674,"vw":19.73413},{"c":19.73,"h":19.74,"l":19.73,"n":202,"o":19.73,"t":"2026-09-30T15:00:00Z","v":8096,"vw":19.732264},{"c":19.73,"h":19.735,"l":19.73,"n":250,"o":19.73,"t":"2026-09-30T15:15:00Z","v":2626596,"vw":19.730003},{"c":19.73,"h":19.74,"l":19.73,"n":357,"o":19.735,"t":"2026-09-30T15:30:00Z","v":484098,"vw":19.730214},{"c":19.73,"h":19.74,"l":19.73,"n":195,"o":19.73,"t":"2026-09-30T15:45:00Z","v":11564,"vw":19.731642},{"c":19.73,"h":19.74,"l":19.73,"n":130,"o":19.73,"t":"2026-09-30T16:00:00Z","v":5518,"vw":19.731826},{"c":19.735,"h":19.735,"l":19.73,"n":130,"o":19.73,"t":"2026-09-30T16:15:00Z","v":4715,"vw":19.73137},{"c":19.73,"h":19.7378,"l":19.73,"n":130,"o":19.73,"t":"2026-09-30T16:30:00Z","v":5098,"vw":19.731229},{"c":19.73,"h":19.735,"l":19.73,"n":112,"o":19.735,"t":"2026-09-30T16:45:00Z","v":4956,"vw":19.73049},{"c":19.73,"h":19.74,"l":19.73,"n":103,"o":19.73,"t":"2026-09-30T17:00:00Z","v":5825,"vw":19.730346},{"c":19.73,"h":19.735,"l":19.73,"n":94,"o":19.73,"t":"2026-09-30T17:15:00Z","v":4135,"vw":19.730407},{"c":19.735,"h":19.735,"l":19.73,"n":107,"o":19.73,"t":"2026-09-30T17:30:00Z","v":5341,"vw":19.730274},{"c":19.73,"h":19.735,"l":19.73,"n":116,"o":19.73,"t":"2026-09-30T17:45:00Z","v":4922,"vw":19.730175},{"c":19.73,"h":19.735,"l":19.73,"n":102,"o":19.73,"t":"2026-09-30T18:00:00Z","v":5234,"vw":19.732252},{"c":19.73,"h":19.735,"l":19.73,"n":128,"o":19.73,"t":"2026-09-30T18:15:00Z","v":6305,"vw":19.73011},{"c":19.73,"h":19.735,"l":19.73,"n":122,"o":19.73,"t":"2026-09-30T18:30:00Z","v":6619,"vw":19.731616},{"c":19.73,"h":19.74,"l":19.73,"n":149,"o":19.73,"t":"2026-09-30T18:45:00Z","v":6215,"vw":19.731418},{"c":19.73,"h":19.74,"l":19.73,"n":178,"o":19.73,"t":"2026-09-30T19:00:00Z","v":6004,"vw":19.731262},{"c":19.735,"h":19.735,"l":19.73,"n":289,"o":19.735,"t":"2026-09-30T19:15:00Z","v":15696,"vw":19.730312},{"c":19.73,"h":19.735,"l":19.73,"n":469,"o":19.73,"t":"2026-09-30T19:30:00Z","v":37797,"vw":19.730177},{"c":19.735,"h":19.74,"l":19.72,"n":1288,"o":19.735,"t":"2026-09-30T19:45:00Z","v":142659,"vw":19.730693},{"c":19.73,"h":19.73,"l":19.73,"n":14,"o":19.73,"t":"2026-09-30T20:00:00Z","v":137421,"vw":19.73},{"c":19.73,"h":19.73,"l":19.73,"n":1,"o":19.73,"t":"2026-10-01T12:00:00Z","v":11448,"vw":19.73},{"c":19.74,"h":19.78,"l":19.71,"n":155,"o":19.71,"t":"2026-10-01T13:30:00Z","v":27256,"vw":19.762984},{"c":19.745,"h":19.75,"l":19.74,"n":178,"o":19.745,"t":"2026-10-01T13:45:00Z","v":24287,"vw":19.746591},{"c":19.745,"h":19.75,"l":19.745,"n":140,"o":19.745,"t":"2026-10-01T14:00:00Z","v":7610,"vw":19.745781},{"c":19.745,"h":19.75,"l":19.74,"n":124,"o":19.745,"t":"2026-10-01T14:15:00Z","v":8275,"vw":19.745255},{"c":19.745,"h":19.75,"l":19.74,"n":234,"o":19.745,"t":"2026-10-01T14:30:00Z","v":21144,"vw":19.745263},{"c":19.745,"h":19.75,"l":19.745,"n":305,"o":19.745,"t":"2026-10-01T14:45:00Z","v":14389,"vw":19.745686},{"c":19.745,"h":19.75,"l":19.74,"n":297,"o":19.745,"t":"2026-10-01T15:00:00Z","v":11080,"vw":19.745611},{"c":19.745,"h":19.75,"l":19.7401,"n":305,"o":19.745,"t":"2026-10-01T15:15:00Z","v":15123,"vw":19.745182},{"c":19.745,"h":19.75,"l":19.745,"n":308,"o":19.745,"t":"2026-10-01T15:30:00Z","v":11427,"vw":19.745329},{"c":19.745,"h":19.75,"l":19.74,"n":251,"o":19.745,"t":"2026-10-01T15:45:00Z","v":10075,"vw":19.745668},{"c":19.745,"h":19.75,"l":19.74,"n":261,"o":19.745,"t":"2026-10-01T16:00:00Z","v":8979,"vw":19.745418},{"c":19.745,"h":19.75,"l":19.74,"n":254,"o":19.745,"t":"2026-10-01T16:15:00Z","v":9808,"vw":19.745438},{"c":19.75,"h":19.75,"l":19.745,"n":288,"o":19.745,"t":"2026-10-01T16:30:00Z","v":11619,"vw":19.745209},{"c":19.745,"h":19.75,"l":19.74,"n":266,"o":19.745,"t":"2026-10-01T16:45:00Z","v":12796,"vw":19.744097},{"c":19.745,"h":19.75,"l":19.74,"n":274,"o":19.745,"t":"2026-10-01T17:00:00Z","v":9780,"vw":19.74533},{"c":19.75,"h":19.75,"l":19.745,"n":267,"o":19.745,"t":"2026-10-01T17:15:00Z","v":11082,"vw":19.746288},{"c":19.745,"h":19.75,"l":19.74,"n":262,"o":19.74,"t":"2026-10-01T17:30:00Z","v":10015,"vw":19.745504},{"c":19.745,"h":19.75,"l":19.74,"n":343,"o":19.745,"t":"2026-10-01T17:45:00Z","v":15078,"vw":19.743158},{"c":19.7422,"h":19.75,"l":19.74,"n":254,"o":19.745,"t":"2026-10-01T18:00:00Z","v":15206,"vw":19.743087},{"c":19.735,"h":19.75,"l":19.73,"n":405,"o":19.745,"t":"2026-10-01T18:15:00Z","v":25785,"vw":19.740471},{"c":19.735,"h":19.74,"l":19.73,"n":253,"o":19.74,"t":"2026-10-01T18:30:00Z","v":11266,"vw":19.736043},{"c":19.74,"h":19.74,"l":19.73,"n":175,"o":19.74,"t":"2026-10-01T18:45:00Z","v":8690,"vw":19.736301},{"c":19.73,"h":19.74,"l":19.72,"n":712,"o":19.735,"t":"2026-10-01T19:00:00Z","v":407225,"vw":19.730412},{"c":19.735,"h":19.74,"l":19.73,"n":302,"o":19.735,"t":"2026-10-01T19:15:00Z","v":21959,"vw":19.735701},{"c":19.735,"h":19.74,"l":19.73,"n":337,"o":19.735,"t":"2026-10-01T19:30:00Z","v":18144,"vw":19.733801},{"c":19.725,"h":19.74,"l":19.72,"n":1039,"o":19.735,"t":"2026-10-01T19:45:00Z","v":125928,"vw":19.73352},{"c":19.73,"h":19.73,"l":19.73,"n":13,"o":19.73,"t":"2026-10-01T20:00:00Z","v":71100,"vw":19.73},{"c":19.735,"h":19.75,"l":19.73,"n":125,"o":19.73,"t":"2026-10-02T13:30:00Z","v":18038,"vw":19.739415},{"c":19.7301,"h":19.745,"l":19.73,"n":277,"o":19.735,"t":"2026-10-02T13:45:00Z","v":28313,"vw":19.736751},{"c":19.74,"h":19.74,"l":19.73,"n":125,"o":19.735,"t":"2026-10-02T14:00:00Z","v":63992,"vw":19.738989},{"c":19.7315,"h":19.74,"l":19.73,"n":245,"o":19.735,"t":"2026-10-02T14:15:00Z","v":51848,"vw":19.733712},{"c":19.735,"h":19.74,"l":19.73,"n":357,"o":19.73,"t":"2026-10-02T14:30:00Z","v":28036,"vw":19.73178},{"c":19.74,"h":19.74,"l":19.73,"n":395,"o":19.73,"t":"2026-10-02T14:45:00Z","v":26802,"vw":19.731355},{"c":19.74,"h":19.74,"l":19.73,"n":137,"o":19.73,"t":"2026-10-02T15:00:00Z","v":7717,"vw":19.73247},{"c":19.7301,"h":19.74,"l":19.73,"n":298,"o":19.74,"t":"2026-10-02T15:15:00Z","v":22240,"vw":19.732178},{"c":19.73,"h":19.74,"l":19.73,"n":643,"o":19.73,"t":"2026-10-02T15:30:00Z","v":61415,"vw":19.73149},{"c":19.73,"h":19.74,"l":19.73,"n":840,"o":19.73,"t":"2026-10-02T15:45:00Z","v":90669,"vw":19.73141},{"c":19.73,"h":19.74,"l":19.73,"n":374,"o":19.73,"t":"2026-10-02T16:00:00Z","v":32902,"vw":19.732719},{"c":19.73,"h":19.74,"l":19.73,"n":170,"o":19.74,"t":"2026-10-02T16:15:00Z","v":8949,"vw":19.732099},{"c":19.73,"h":19.74,"l":19.73,"n":697,"o":19.73,"t":"2026-10-02T16:30:00Z","v":76664,"vw":19.730937},{"c":19.7338,"h":19.74,"l":19.73,"n":883,"o":19.73,"t":"2026-10-02T16:45:00Z","v":121173,"vw":19.731043},{"c":19.73,"h":19.74,"l":19.73,"n":482,"o":19.74,"t":"2026-10-02T17:00:00Z","v":53275,"vw":19.731697},{"c":19.73,"h":19.74,"l":19.73,"n":529,"o":19.74,"t":"2026-10-02T17:15:00Z","v":48181,"vw":19.731096},{"c":19.735,"h":19.74,"l":19.73,"n":781,"o":19.73,"t":"2026-10-02T17:30:00Z","v":74379,"vw":19.731061},{"c":19.7315,"h":19.74,"l":19.73,"n":847,"o":19.73,"t":"2026-10-02T17:45:00Z","v":88900,"vw":19.730322},{"c":19.7315,"h":19.74,"l":19.725,"n":964,"o":19.73,"t":"2026-10-02T18:00:00Z","v":122694,"vw":19.730221},{"c":19.73,"h":19.74,"l":19.725,"n":638,"o":19.7315,"t":"2026-10-02T18:15:00Z","v":71280,"vw":19.73142},{"c":19.735,"h":19.74,"l":19.725,"n":531,"o":19.73,"t":"2026-10-02T18:30:00Z","v":46783,"vw":19.730439},{"c":19.73,"h":19.74,"l":19.73,"n":362,"o":19.73,"t":"2026-10-02T18:45:00Z","v":23875,"vw":19.731031},{"c":19.73,"h":19.735,"l":19.725,"n":260,"o":19.735,"t":"2026-10-02T19:00:00Z","v":16595,"vw":19.730092},{"c":19.73,"h":19.74,"l":19.73,"n":324,"o":19.74,"t":"2026-10-02T19:15:00Z","v":11788,"vw":19.731677},{"c":19.73,"h":19.735,"l":19.73,"n":499,"o":19.73,"t":"2026-10-02T19:30:00Z","v":19866,"vw":19.730766},{"c":19.73,"h":19.74,"l":19.73,"n":828,"o":19.735,"t":"2026-10-02T19:45:00Z","v":102614,"vw":19.730912},{"c":19.74,"h":19.74,"l":19.73,"n":17,"o":19.73,"t":"2026-10-02T20:00:00Z","v":101433,"vw":19.730021},{"c":19.725,"h":19.73,"l":19.72,"n":179,"o":19.73,"t":"2026-10-05T13:30:00Z","v":125450,"vw":19.724904},{"c":19.725,"h":19.73,"l":19.72,"n":254,"o":19.73,"t":"2026-10-05T13:45:00Z","v":120157,"vw":19.722856},{"c":19.735,"h":19.74,"l":19.72,"n":340,"o":19.725,"t":"2026-10-05T14:00:00Z","v":36924,"vw":19.729467},{"c":19.745,"h":19.75,"l":19.735,"n":187,"o":19.74,"t":"2026-10-05T14:15:00Z","v":14946,"vw":19.741698},{"c":19.735,"h":19.75,"l":19.73,"n":269,"o":19.74,"t":"2026-10-05T14:30:00Z","v":36995,"vw":19.738937},{"c":19.735,"h":19.74,"l":19.73,"n":131,"o":19.735,"t":"2026-10-05T14:45:00Z","v":6399,"vw":19.734886},{"c":19.735,"h":19.74,"l":19.73,"n":158,"o":19.735,"t":"2026-10-05T15:00:00Z","v":6293,"vw":19.735641},{"c":19.73,"h":19.74,"l":19.73,"n":325,"o":19.735,"t":"2026-10-05T15:15:00Z","v":46889,"vw":19.734209},{"c":19.735,"h":19.74,"l":19.73,"n":316,"o":19.73,"t":"2026-10-05T15:30:00Z","v":34503,"vw":19.731621},{"c":19.735,"h":19.74,"l":19.73,"n":320,"o":19.735,"t":"2026-10-05T15:45:00Z","v":35495,"vw":19.733536},{"c":19.735,"h":19.74,"l":19.73,"n":112,"o":19.735,"t":"2026-10-05T16:00:00Z","v":7228,"vw":19.733955},{"c":19.735,"h":19.74,"l":19.73,"n":113,"o":19.735,"t":"2026-10-05T16:15:00Z","v":7017,"vw":19.734997},{"c":19.735,"h":19.74,"l":19.73,"n":84,"o":19.735,"t":"2026-10-05T16:30:00Z","v":5263,"vw":19.733424},{"c":19.735,"h":19.74,"l":19.73,"n":360,"o":19.735,"t":"2026-10-05T16:45:00Z","v":41601,"vw":19.730776},{"c":19.7301,"h":19.74,"l":19.73,"n":846,"o":19.73,"t":"2026-10-05T17:00:00Z","v":121241,"vw":19.731025},{"c":19.73,"h":19.74,"l":19.73,"n":669,"o":19.73,"t":"2026-10-05T17:15:00Z","v":65930,"vw":19.732385},{"c":19.73,"h":19.74,"l":19.73,"n":522,"o":19.73,"t":"2026-10-05T17:30:00Z","v":39885,"vw":19.731141},{"c":19.74,"h":19.74,"l":19.73,"n":921,"o":19.73,"t":"2026-10-05T17:45:00Z","v":78541,"vw":19.730904},{"c":19.735,"h":19.74,"l":19.73,"n":327,"o":19.735,"t":"2026-10-05T18:00:00Z","v":79999,"vw":19.734744},{"c":19.73,"h":19.74,"l":19.73,"n":1088,"o":19.74,"t":"2026-10-05T18:15:00Z","v":137562,"vw":19.7308},{"c":19.735,"h":19.74,"l":19.73,"n":416,"o":19.73,"t":"2026-10-05T18:30:00Z","v":35152,"vw":19.733691},{"c":19.735,"h":19.74,"l":19.73,"n":333,"o":19.735,"t":"2026-10-05T18:45:00Z","v":21300,"vw":19.735682},{"c":19.735,"h":19.74,"l":19.73,"n":284,"o":19.74,"t":"2026-10-05T19:00:00Z","v":17346,"vw":19.7355},{"c":19.735,"h":19.74,"l":19.73,"n":249,"o":19.735,"t":"2026-10-05T19:15:00Z","v":18143,"vw":19.734372},{"c":19.73,"h":19.74,"l":19.73,"n":582,"o":19.735,"t":"2026-10-05T19:30:00Z","v":73365,"vw":19.732682},{"c":19.73,"h":19.74,"l":19.73,"n":1167,"o":19.735,"t":"2026-10-05T19:45:00Z","v":149952,"vw":19.732402},{"c":19.73,"h":19.74,"l":19.73,"n":13,"o":19.74,"t":"2026-10-05T20:00:00Z","v":76422,"vw":19.730014},{"c":19.73,"h":19.73,"l":19.73,"n":1,"o":19.73,"t":"2026-10-06T11:30:00Z","v":1000,"vw":19.73},{"c":19.735,"h":19.74,"l":19.73,"n":120,"o":19.73,"t":"2026-10-06T13:30:00Z","v":26927,"vw":19.733934},{"c":19.735,"h":19.74,"l":19.73,"n":40,"o":19.735,"t":"2026-10-06T13:45:00Z","v":4874,"vw":19.735053},{"c":19.74,"h":19.74,"l":19.73,"n":404,"o":19.74,"t":"2026-10-06T14:00:00Z","v":281511,"vw":19.735027},{"c":19.74,"h":19.75,"l":19.735,"n":130,"o":19.735,"t":"2026-10-06T14:15:00Z","v":23443,"vw":19.741637},{"c":19.745,"h":19.75,"l":19.74,"n":227,"o":19.745,"t":"2026-10-06T14:30:00Z","v":37108,"vw":19.748273},{"c":19.75,"h":19.75,"l":19.74,"n":208,"o":19.745,"t":"2026-10-06T14:45:00Z","v":30121,"vw":19.747511},{"c":19.75,"h":19.75,"l":19.74,"n":134,"o":19.745,"t":"2026-10-06T15:00:00Z","v":18430,"vw":19.74278},{"c":19.7401,"h":19.75,"l":19.74,"n":115,"o":19.75,"t":"2026-10-06T15:15:00Z","v":12278,"vw":19.742454},{"c":19.75,"h":19.75,"l":19.74,"n":105,"o":19.75,"t":"2026-10-06T15:30:00Z","v":6899,"vw":19.743675},{"c":19.745,"h":19.75,"l":19.74,"n":228,"o":19.74,"t":"2026-10-06T15:45:00Z","v":23224,"vw":19.74402},{"c":19.745,"h":19.75,"l":19.74,"n":158,"o":19.745,"t":"2026-10-06T16:00:00Z","v":24851,"vw":19.746506},{"c":19.745,"h":19.75,"l":19.74,"n":224,"o":19.75,"t":"2026-10-06T16:15:00Z","v":21104,"vw":19.741785},{"c":19.7416,"h":19.75,"l":19.74,"n":93,"o":19.7425,"t":"2026-10-06T16:30:00Z","v":4902,"vw":19.744179},{"c":19.74,"h":19.75,"l":19.74,"n":100,"o":19.745,"t":"2026-10-06T16:45:00Z","v":6158,"vw":19.743799},{"c":19.74,"h":19.745,"l":19.73,"n":160,"o":19.745,"t":"2026-10-06T17:00:00Z","v":13839,"vw":19.739125},{"c":19.74,"h":19.74,"l":19.73,"n":200,"o":19.73,"t":"2026-10-06T17:15:00Z","v":530328,"vw":19.739833},{"c":19.74,"h":19.74,"l":19.73,"n":244,"o":19.735,"t":"2026-10-06T17:30:00Z","v":164902,"vw":19.736012},{"c":19.745,"h":19.75,"l":19.735,"n":209,"o":19.735,"t":"2026-10-06T17:45:00Z","v":43317,"vw":19.743452},{"c":19.745,"h":19.75,"l":19.74,"n":82,"o":19.745,"t":"2026-10-06T18:00:00Z","v":15854,"vw":19.740578},{"c":19.745,"h":19.75,"l":19.74,"n":92,"o":19.745,"t":"2026-10-06T18:15:00Z","v":13146,"vw":19.744551},{"c":19.745,"h":19.75,"l":19.74,"n":120,"o":19.745,"t":"2026-10-06T18:30:00Z","v":22106,"vw":19.744039},{"c":19.745,"h":19.75,"l":19.74,"n":121,"o":19.745,"t":"2026-10-06T18:45:00Z","v":12510,"vw":19.744379},{"c":19.74,"h":19.75,"l":19.74,"n":147,"o":19.745,"t":"2026-10-06T19:00:00Z","v":12906,"vw":19.742506},{"c":19.74,"h":19.75,"l":19.74,"n":124,"o":19.745,"t":"2026-10-06T19:15:00Z","v":9696,"vw":19.742523},{"c":19.735,"h":19.75,"l":19.73,"n":314,"o":19.7425,"t":"2026-10-06T19:30:00Z","v":24565,"vw":19.738609},{"c":19.73,"h":19.74,"l":19.73,"n":760,"o":19.735,"t":"2026-10-06T19:45:00Z","v":87954,"vw":19.732058},{"c":19.73,"h":19.73,"l":19.73,"n":13,"o":19.73,"t":"2026-10-06T20:00:00Z","v":58084,"vw":19.73},{"c":19.74,"h":19.75,"l":19.73,"n":358,"o":19.75,"t":"2026-10-07T13:30:00Z","v":64334,"vw":19.739883},{"c":19.745,"h":19.75,"l":19.74,"n":85,"o":19.74,"t":"2026-10-07T13:45:00Z","v":4916,"vw":19.743145},{"c":19.74,"h":19.75,"l":19.74,"n":128,"o":19.745,"t":"2026-10-07T14:00:00Z","v":5652,"vw":19.744608},{"c":19.745,"h":19.75,"l":19.745,"n":113,"o":19.745,"t":"2026-10-07T14:15:00Z","v":5621,"vw":19.74551},{"c":19.745,"h":19.75,"l":19.745,"n":89,"o":19.745,"t":"2026-10-07T14:30:00Z","v":6566,"vw":19.746294},{"c":19.745,"h":19.75,"l":19.74,"n":155,"o":19.745,"t":"2026-10-07T14:45:00Z","v":17427,"vw":19.745457},{"c":19.74,"h":19.75,"l":19.74,"n":173,"o":19.745,"t":"2026-10-07T15:00:00Z","v":13918,"vw":19.743484},{"c":19.745,"h":19.75,"l":19.74,"n":403,"o":19.75,"t":"2026-10-07T15:15:00Z","v":97102,"vw":19.746499},{"c":19.745,"h":19.75,"l":19.74,"n":448,"o":19.745,"t":"2026-10-07T15:30:00Z","v":168251,"vw":19.741756},{"c":19.745,"h":19.75,"l":19.74,"n":228,"o":19.75,"t":"2026-10-07T15:45:00Z","v":27345,"vw":19.74435},{"c":19.74,"h":19.75,"l":19.74,"n":238,"o":19.75,"t":"2026-10-07T16:00:00Z","v":39390,"vw":19.743376},{"c":19.74,"h":19.75,"l":19.74,"n":308,"o":19.74,"t":"2026-10-07T16:15:00Z","v":41071,"vw":19.742676},{"c":19.745,"h":19.75,"l":19.74,"n":166,"o":19.745,"t":"2026-10-07T16:30:00Z","v":10446,"vw":19.743795},{"c":19.75,"h":19.75,"l":19.74,"n":195,"o":19.745,"t":"2026-10-07T16:45:00Z","v":41117,"vw":19.741129},{"c":19.745,"h":19.75,"l":19.74,"n":445,"o":19.74,"t":"2026-10-07T17:00:00Z","v":46239,"vw":19.741625},{"c":19.74,"h":19.75,"l":19.74,"n":363,"o":19.7401,"t":"2026-10-07T17:15:00Z","v":31527,"vw":19.74203},{"c":19.74,"h":19.75,"l":19.74,"n":673,"o":19.7401,"t":"2026-10-07T17:30:00Z","v":84740,"vw":19.740902},{"c":19.735,"h":19.75,"l":19.7301,"n":520,"o":19.74,"t":"2026-10-07T17:45:00Z","v":56120,"vw":19.74311},{"c":19.73,"h":19.74,"l":19.73,"n":222,"o":19.731,"t":"2026-10-07T18:00:00Z","v":35487,"vw":19.733075},{"c":19.73,"h":19.74,"l":19.73,"n":430,"o":19.73,"t":"2026-10-07T18:15:00Z","v":39074,"vw":19.732831},{"c":19.735,"h":19.74,"l":19.73,"n":368,"o":19.7301,"t":"2026-10-07T18:30:00Z","v":27210,"vw":19.732269},{"c":19.73,"h":19.74,"l":19.73,"n":236,"o":19.735,"t":"2026-10-07T18:45:00Z","v":32962,"vw":19.73218},{"c":19.73,"h":19.74,"l":19.73,"n":145,"o":19.73,"t":"2026-10-07T19:00:00Z","v":28649,"vw":19.734732},{"c":19.73,"h":19.735,"l":19.73,"n":196,"o":19.735,"t":"2026-10-07T19:15:00Z","v":7873,"vw":19.734105},{"c":19.735,"h":19.74,"l":19.73,"n":242,"o":19.73,"t":"2026-10-07T19:30:00Z","v":17058,"vw":19.735027},{"c":19.74,"h":19.75,"l":19.73,"n":1432,"o":19.73,"t":"2026-10-07T19:45:00Z","v":524931,"vw":19.739895},{"c":19.75,"h":19.75,"l":19.75,"n":14,"o":19.75,"t":"2026-10-07T20:00:00Z","v":85882,"vw":19.75},{"c":19.745,"h":19.77,"l":19.74,"n":129,"o":19.77,"t":"2026-10-08T13:30:00Z","v":18984,"vw":19.749888},{"c":19.745,"h":19.75,"l":19.74,"n":76,"o":19.75,"t":"2026-10-08T13:45:00Z","v":22683,"vw":19.740871},{"c":19.74,"h":19.75,"l":19.74,"n":153,"o":19.7408,"t":"2026-10-08T14:00:00Z","v":13205,"vw":19.74417},{"c":19.75,"h":19.75,"l":19.74,"n":133,"o":19.745,"t":"2026-10-08T14:15:00Z","v":10634,"vw":19.746102},{"c":19.75,"h":19.75,"l":19.74,"n":97,"o":19.745,"t":"2026-10-08T14:30:00Z","v":24577,"vw":19.740768},{"c":19.745,"h":19.75,"l":19.74,"n":187,"o":19.745,"t":"2026-10-08T14:45:00Z","v":15176,"vw":19.74525},{"c":19.75,"h":19.75,"l":19.745,"n":287,"o":19.745,"t":"2026-10-08T15:00:00Z","v":93937,"vw":19.746759},{"c":19.755,"h":19.76,"l":19.745,"n":265,"o":19.75,"t":"2026-10-08T15:15:00Z","v":92974,"vw":19.748617},{"c":19.765,"h":19.77,"l":19.755,"n":204,"o":19.755,"t":"2026-10-08T15:30:00Z","v":16561,"vw":19.761046},{"c":19.77,"h":19.77,"l":19.765,"n":130,"o":19.765,"t":"2026-10-08T15:45:00Z","v":5662,"vw":19.769741},{"c":19.77,"h":19.77,"l":19.765,"n":128,"o":19.765,"t":"2026-10-08T16:00:00Z","v":4332,"vw":19.769294},{"c":19.77,"h":19.78,"l":19.765,"n":358,"o":19.77,"t":"2026-10-08T16:15:00Z","v":44992,"vw":19.770481},{"c":19.77,"h":19.77,"l":19.765,"n":40,"o":19.77,"t":"2026-10-08T16:30:00Z","v":1318,"vw":19.7675},{"c":19.77,"h":19.77,"l":19.765,"n":236,"o":19.765,"t":"2026-10-08T16:45:00Z","v":22798,"vw":19.769733},{"c":19.765,"h":19.77,"l":19.76,"n":226,"o":19.765,"t":"2026-10-08T17:00:00Z","v":29370,"vw":19.765298},{"c":19.76,"h":19.77,"l":19.76,"n":225,"o":19.765,"t":"2026-10-08T17:15:00Z","v":19364,"vw":19.764265},{"c":19.77,"h":19.77,"l":19.76,"n":157,"o":19.765,"t":"2026-10-08T17:30:00Z","v":14219,"vw":19.763079},{"c":19.765,"h":19.77,"l":19.76,"n":105,"o":19.765,"t":"2026-10-08T17:45:00Z","v":8370,"vw":19.763196},{"c":19.765,"h":19.77,"l":19.76,"n":179,"o":19.765,"t":"2026-10-08T18:00:00Z","v":8827,"vw":19.765343},{"c":19.765,"h":19.77,"l":19.76,"n":157,"o":19.765,"t":"2026-10-08T18:15:00Z","v":7871,"vw":19.765771},{"c":19.765,"h":19.77,"l":19.765,"n":175,"o":19.765,"t":"2026-10-08T18:30:00Z","v":7123,"vw":19.765653},{"c":19.765,"h":19.77,"l":19.76,"n":156,"o":19.765,"t":"2026-10-08T18:45:00Z","v":8832,"vw":19.764851},{"c":19.755,"h":19.77,"l":19.75,"n":479,"o":19.765,"t":"2026-10-08T19:00:00Z","v":66867,"vw":19.760616},{"c":19.755,"h":19.76,"l":19.75,"n":273,"o":19.755,"t":"2026-10-08T19:15:00Z","v":19851,"vw":19.754724},{"c":19.75,"h":19.76,"l":19.75,"n":363,"o":19.755,"t":"2026-10-08T19:30:00Z","v":32358,"vw":19.755311},{"c":19.75,"h":19.76,"l":19.75,"n":924,"o":19.755,"t":"2026-10-08T19:45:00Z","v":124167,"vw":19.752991},{"c":19.75,"h":19.75,"l":19.75,"n":18,"o":19.75,"t":"2026-10-08T20:00:00Z","v":497448,"vw":19.75},{"c":19.75,"h":19.76,"l":19.74,"n":79,"o":19.75,"t":"2026-10-09T13:30:00Z","v":15195,"vw":19.754699},{"c":19.75,"h":19.755,"l":19.75,"n":156,"o":19.75,"t":"2026-10-09T13:45:00Z","v":25757,"vw":19.75032},{"c":19.76,"h":19.76,"l":19.75,"n":149,"o":19.755,"t":"2026-10-09T14:00:00Z","v":36065,"vw":19.75127},{"c":19.76,"h":19.76,"l":19.75,"n":114,"o":19.76,"t":"2026-10-09T14:15:00Z","v":22105,"vw":19.75274},{"c":19.76,"h":19.76,"l":19.755,"n":175,"o":19.76,"t":"2026-10-09T14:30:00Z","v":19563,"vw":19.757855},{"c":19.77,"h":19.77,"l":19.755,"n":197,"o":19.76,"t":"2026-10-09T14:45:00Z","v":17693,"vw":19.762577},{"c":19.79,"h":19.79,"l":19.77,"n":229,"o":19.77,"t":"2026-10-09T15:00:00Z","v":26585,"vw":19.778048},{"c":19.79,"h":19.79,"l":19.78,"n":209,"o":19.79,"t":"2026-10-09T15:15:00Z","v":18109,"vw":19.788879},{"c":19.8,"h":19.8,"l":19.78,"n":254,"o":19.79,"t":"2026-10-09T15:30:00Z","v":22642,"vw":19.79237},{"c":19.8,"h":19.8,"l":19.79,"n":287,"o":19.8,"t":"2026-10-09T15:45:00Z","v":108863,"vw":19.796106},{"c":19.79,"h":19.8,"l":19.79,"n":438,"o":19.8,"t":"2026-10-09T16:00:00Z","v":57168,"vw":19.793549},{"c":19.8,"h":19.8,"l":19.79,"n":492,"o":19.795,"t":"2026-10-09T16:15:00Z","v":60078,"vw":19.793157},{"c":19.8,"h":19.8,"l":19.79,"n":192,"o":19.8,"t":"2026-10-09T16:30:00Z","v":20742,"vw":19.796362},{"c":19.8,"h":19.8,"l":19.79,"n":325,"o":19.8,"t":"2026-10-09T16:45:00Z","v":38620,"vw":19.79448},{"c":19.79,"h":19.8,"l":19.79,"n":399,"o":19.795,"t":"2026-10-09T17:00:00Z","v":47963,"vw":19.793105},{"c":19.8,"h":19.8,"l":19.79,"n":406,"o":19.7901,"t":"2026-10-09T17:15:00Z","v":44549,"vw":19.794113},{"c":19.8,"h":19.8,"l":19.79,"n":315,"o":19.8,"t":"2026-10-09T17:30:00Z","v":47186,"vw":19.792703},{"c":19.7911,"h":19.8,"l":19.79,"n":346,"o":19.79,"t":"2026-10-09T17:45:00Z","v":40899,"vw":19.793035},{"c":19.795,"h":19.8,"l":19.79,"n":291,"o":19.8,"t":"2026-10-09T18:00:00Z","v":27709,"vw":19.793649},{"c":19.79,"h":19.8,"l":19.79,"n":298,"o":19.8,"t":"2026-10-09T18:15:00Z","v":23674,"vw":19.794857},{"c":19.795,"h":19.8,"l":19.79,"n":496,"o":19.8,"t":"2026-10-09T18:30:00Z","v":66354,"vw":19.792026},{"c":19.795,"h":19.8,"l":19.79,"n":502,"o":19.795,"t":"2026-10-09T18:45:00Z","v":119989,"vw":19.79392},{"c":19.8,"h":19.8,"l":19.79,"n":335,"o":19.79,"t":"2026-10-09T19:00:00Z","v":39314,"vw":19.793789},{"c":19.8,"h":19.8,"l":19.79,"n":406,"o":19.8,"t":"2026-10-09T19:15:00Z","v":27720,"vw":19.797216},{"c":19.8,"h":19.8,"l":19.79,"n":447,"o":19.795,"t":"2026-10-09T19:30:00Z","v":47215,"vw":19.79477},{"c":19.8,"h":19.8,"l":19.79,"n":986,"o":19.8,"t":"2026-10-09T19:45:00Z","v":184789,"vw":19.794672},{"c":19.8,"h":19.8,"l":19.8,"n":10,"o":19.8,"t":"2026-10-09T20:00:00Z","v":84426,"vw":19.8},{"c":19.8,"h":19.8,"l":19.79,"n":51,"o":19.8,"t":"2026-10-12T13:30:00Z","v":22780,"vw":19.799481},{"c":19.79,"h":19.8,"l":19.79,"n":131,"o":19.8,"t":"2026-10-12T13:45:00Z","v":4773,"vw":19.797367},{"c":19.795,"h":19.8,"l":19.79,"n":368,"o":19.79,"t":"2026-10-12T14:00:00Z","v":35391,"vw":19.792592},{"c":19.795,"h":19.8,"l":19.79,"n":444,"o":19.79,"t":"2026-10-12T14:15:00Z","v":62681,"vw":19.793349},{"c":19.7901,"h":19.8,"l":19.79,"n":575,"o":19.795,"t":"2026-10-12T14:30:00Z","v":62313,"vw":19.792181},{"c":19.7901,"h":19.8,"l":19.79,"n":771,"o":19.79,"t":"2026-10-12T14:45:00Z","v":83697,"vw":19.791735},{"c":19.795,"h":19.8,"l":19.79,"n":405,"o":19.79,"t":"2026-10-12T15:00:00Z","v":36236,"vw":19.792434},{"c":19.7901,"h":19.8,"l":19.79,"n":272,"o":19.79,"t":"2026-10-12T15:15:00Z","v":21300,"vw":19.791879},{"c":19.795,"h":19.8,"l":19.79,"n":337,"o":19.79,"t":"2026-10-12T15:30:00Z","v":25411,"vw":19.792262},{"c":19.8,"h":19.8,"l":19.79,"n":135,"o":19.795,"t":"2026-10-12T15:45:00Z","v":27214,"vw":19.793583},{"c":19.79,"h":19.8,"l":19.79,"n":107,"o":19.795,"t":"2026-10-12T16:00:00Z","v":7426,"vw":19.796134},{"c":19.8,"h":19.8,"l":19.79,"n":137,"o":19.795,"t":"2026-10-12T16:15:00Z","v":12822,"vw":19.795687},{"c":19.795,"h":19.8,"l":19.79,"n":110,"o":19.8,"t":"2026-10-12T16:30:00Z","v":7002,"vw":19.795566},{"c":19.8,"h":19.8,"l":19.79,"n":139,"o":19.795,"t":"2026-10-12T16:45:00Z","v":38717,"vw":19.790339},{"c":19.79,"h":19.8,"l":19.79,"n":99,"o":19.79,"t":"2026-10-12T17:00:00Z","v":6112,"vw":19.794593},{"c":19.795,"h":19.8,"l":19.79,"n":102,"o":19.79,"t":"2026-10-12T17:15:00Z","v":7245,"vw":19.793816},{"c":19.79,"h":19.8,"l":19.79,"n":186,"o":19.79,"t":"2026-10-12T17:30:00Z","v":23531,"vw":19.790574},{"c":19.79,"h":19.8,"l":19.79,"n":145,"o":19.795,"t":"2026-10-12T17:45:00Z","v":6236,"vw":19.793505},{"c":19.79,"h":19.8,"l":19.79,"n":110,"o":19.795,"t":"2026-10-12T18:00:00Z","v":5210,"vw":19.795342},{"c":19.78,"h":19.792,"l":19.78,"n":318,"o":19.792,"t":"2026-10-12T18:15:00Z","v":38849,"vw":19.78866},{"c":19.785,"h":19.785,"l":19.78,"n":128,"o":19.78,"t":"2026-10-12T18:30:00Z","v":4390,"vw":19.782325},{"c":19.785,"h":19.79,"l":19.78,"n":164,"o":19.785,"t":"2026-10-12T18:45:00Z","v":4621,"vw":19.782849},{"c":19.78,"h":19.79,"l":19.78,"n":168,"o":19.785,"t":"2026-10-12T19:00:00Z","v":32706,"vw":19.787736},{"c":19.78,"h":19.79,"l":19.78,"n":237,"o":19.785,"t":"2026-10-12T19:15:00Z","v":11442,"vw":19.781581},{"c":19.785,"h":19.79,"l":19.78,"n":259,"o":19.78,"t":"2026-10-12T19:30:00Z","v":10066,"vw":19.781008},{"c":19.77,"h":19.78,"l":19.76,"n":1088,"o":19.78,"t":"2026-10-12T19:45:00Z","v":132142,"vw":19.769386},{"c":19.77,"h":19.77,"l":19.77,"n":15,"o":19.77,"t":"2026-10-12T20:00:00Z","v":68188,"vw":19.77},{"c":19.795,"h":19.81,"l":19.79,"n":190,"o":19.81,"t":"2026-10-13T13:30:00Z","v":82303,"vw":19.808367},{"c":19.79,"h":19.8,"l":19.79,"n":122,"o":19.795,"t":"2026-10-13T13:45:00Z","v":4534,"vw":19.790418},{"c":19.795,"h":19.8,"l":19.79,"n":190,"o":19.79,"t":"2026-10-13T14:00:00Z","v":49580,"vw":19.794496},{"c":19.8,"h":19.8,"l":19.79,"n":156,"o":19.8,"t":"2026-10-13T14:15:00Z","v":16411,"vw":19.795807},{"c":19.8,"h":19.8,"l":19.79,"n":178,"o":19.8,"t":"2026-10-13T14:30:00Z","v":26902,"vw":19.791872},{"c":19.8,"h":19.8,"l":19.79,"n":188,"o":19.8,"t":"2026-10-13T14:45:00Z","v":19826,"vw":19.796123},{"c":19.795,"h":19.8,"l":19.79,"n":94,"o":19.8,"t":"2026-10-13T15:00:00Z","v":7685,"vw":19.7928},{"c":19.795,"h":19.8,"l":19.79,"n":125,"o":19.791,"t":"2026-10-13T15:15:00Z","v":7193,"vw":19.795741},{"c":19.8,"h":19.8,"l":19.79,"n":177,"o":19.795,"t":"2026-10-13T15:30:00Z","v":42329,"vw":19.794043},{"c":19.8,"h":19.8,"l":19.79,"n":169,"o":19.795,"t":"2026-10-13T15:45:00Z","v":12935,"vw":19.79402},{"c":19.79,"h":19.795,"l":19.79,"n":66,"o":19.795,"t":"2026-10-13T16:00:00Z","v":2398,"vw":19.791318},{"c":19.79,"h":19.8,"l":19.79,"n":72,"o":19.795,"t":"2026-10-13T16:15:00Z","v":3278,"vw":19.793005},{"c":19.7911,"h":19.8,"l":19.79,"n":218,"o":19.795,"t":"2026-10-13T16:30:00Z","v":21055,"vw":19.790832},{"c":19.79,"h":19.8,"l":19.79,"n":128,"o":19.79,"t":"2026-10-13T16:45:00Z","v":7662,"vw":19.79345},{"c":19.79,"h":19.8,"l":19.79,"n":283,"o":19.795,"t":"2026-10-13T17:00:00Z","v":17626,"vw":19.791116},{"c":19.8,"h":19.8,"l":19.79,"n":225,"o":19.8,"t":"2026-10-13T17:15:00Z","v":14834,"vw":19.791929},{"c":19.79,"h":19.8,"l":19.79,"n":127,"o":19.795,"t":"2026-10-13T17:30:00Z","v":5833,"vw":19.792647},{"c":19.79,"h":19.8,"l":19.79,"n":331,"o":19.79,"t":"2026-10-13T17:45:00Z","v":23679,"vw":19.791394},{"c":19.7901,"h":19.8,"l":19.79,"n":259,"o":19.795,"t":"2026-10-13T18:00:00Z","v":20539,"vw":19.792235},{"c":19.795,"h":19.8,"l":19.79,"n":276,"o":19.79,"t":"2026-10-13T18:15:00Z","v":19480,"vw":19.791732},{"c":19.795,"h":19.8,"l":19.79,"n":255,"o":19.79,"t":"2026-10-13T18:30:00Z","v":18528,"vw":19.792008},{"c":19.79,"h":19.8,"l":19.79,"n":106,"o":19.795,"t":"2026-10-13T18:45:00Z","v":6163,"vw":19.794409},{"c":19.8,"h":19.8,"l":19.79,"n":141,"o":19.795,"t":"2026-10-13T19:00:00Z","v":7054,"vw":19.794236},{"c":19.795,"h":19.8,"l":19.79,"n":175,"o":19.795,"t":"2026-10-13T19:15:00Z","v":9175,"vw":19.795479},{"c":19.79,"h":19.8,"l":19.79,"n":348,"o":19.8,"t":"2026-10-13T19:30:00Z","v":44941,"vw":19.792588},{"c":19.765,"h":19.8,"l":19.765,"n":941,"o":19.795,"t":"2026-10-13T19:45:00Z","v":179301,"vw":19.787152},{"c":19.77,"h":19.77,"l":19.77,"n":12,"o":19.77,"t":"2026-10-13T20:00:00Z","v":81989,"vw":19.77},{"c":19.78,"h":19.83,"l":19.78,"n":264,"o":19.83,"t":"2026-10-14T13:30:00Z","v":52709,"vw":19.80051},{"c":19.78,"h":19.79,"l":19.78,"n":627,"o":19.785,"t":"2026-10-14T13:45:00Z","v":64421,"vw":19.780697},{"c":19.7701,"h":19.785,"l":19.77,"n":601,"o":19.78,"t":"2026-10-14T14:00:00Z","v":56357,"vw":19.775959},{"c":19.77,"h":19.78,"l":19.77,"n":423,"o":19.77,"t":"2026-10-14T14:15:00Z","v":42899,"vw":19.77224},{"c":19.77,"h":19.775,"l":19.77,"n":358,"o":19.775,"t":"2026-10-14T14:30:00Z","v":30165,"vw":19.771291},{"c":19.77,"h":19.78,"l":19.77,"n":327,"o":19.77,"t":"2026-10-14T14:45:00Z","v":28840,"vw":19.770887},{"c":19.76,"h":19.77,"l":19.76,"n":271,"o":19.77,"t":"2026-10-14T15:00:00Z","v":28800,"vw":19.76512},{"c":19.77,"h":19.77,"l":19.76,"n":301,"o":19.761,"t":"2026-10-14T15:15:00Z","v":29721,"vw":19.764459},{"c":19.76,"h":19.77,"l":19.76,"n":153,"o":19.76,"t":"2026-10-14T15:30:00Z","v":8310,"vw":19.762901},{"c":19.765,"h":19.765,"l":19.76,"n":379,"o":19.765,"t":"2026-10-14T15:45:00Z","v":149253,"vw":19.760282},{"c":19.765,"h":19.77,"l":19.76,"n":553,"o":19.765,"t":"2026-10-14T16:00:00Z","v":59172,"vw":19.760976},{"c":19.76,"h":19.77,"l":19.76,"n":323,"o":19.76,"t":"2026-10-14T16:15:00Z","v":54816,"vw":19.762692},{"c":19.76,"h":19.765,"l":19.76,"n":74,"o":19.765,"t":"2026-10-14T16:30:00Z","v":2909,"vw":19.763222},{"c":19.765,"h":19.77,"l":19.76,"n":163,"o":19.765,"t":"2026-10-14T16:45:00Z","v":11553,"vw":19.761477},{"c":19.765,"h":19.77,"l":19.76,"n":140,"o":19.765,"t":"2026-10-14T17:00:00Z","v":11589,"vw":19.762084},{"c":19.76,"h":19.765,"l":19.76,"n":187,"o":19.76,"t":"2026-10-14T17:15:00Z","v":10558,"vw":19.761454},{"c":19.76,"h":19.765,"l":19.76,"n":170,"o":19.76,"t":"2026-10-14T17:30:00Z","v":7865,"vw":19.761251},{"c":19.7699,"h":19.77,"l":19.76,"n":125,"o":19.765,"t":"2026-10-14T17:45:00Z","v":7828,"vw":19.765013},{"c":19.77,"h":19.77,"l":19.76,"n":100,"o":19.76,"t":"2026-10-14T18:00:00Z","v":7514,"vw":19.765642},{"c":19.765,"h":19.77,"l":19.76,"n":94,"o":19.765,"t":"2026-10-14T18:15:00Z","v":4624,"vw":19.764193},{"c":19.76,"h":19.765,"l":19.76,"n":93,"o":19.76,"t":"2026-10-14T18:30:00Z","v":5496,"vw":19.761897},{"c":19.76,"h":19.765,"l":19.76,"n":149,"o":19.765,"t":"2026-10-14T18:45:00Z","v":5848,"vw":19.760784},{"c":19.76,"h":19.765,"l":19.76,"n":147,"o":19.76,"t":"2026-10-14T19:00:00Z","v":6183,"vw":19.76192},{"c":19.76,"h":19.765,"l":19.76,"n":259,"o":19.76,"t":"2026-10-14T19:15:00Z","v":10707,"vw":19.761427},{"c":19.76,"h":19.77,"l":19.76,"n":325,"o":19.76,"t":"2026-10-14T19:30:00Z","v":37602,"vw":19.760201},{"c":19.75,"h":19.77,"l":19.75,"n":1375,"o":19.76,"t":"2026-10-14T19:45:00Z","v":312297,"vw":19.753648},{"c":19.75,"h":19.75,"l":19.75,"n":15,"o":19.75,"t":"2026-10-14T20:00:00Z","v":71314,"vw":19.75},{"c":19.77,"h":19.77,"l":19.77,"n":4,"o":19.77,"t":"2026-10-15T11:00:00Z","v":525,"vw":19.77},{"c":19.755,"h":19.775,"l":19.75,"n":281,"o":19.76,"t":"2026-10-15T13:30:00Z","v":44448,"vw":19.764499},{"c":19.75,"h":19.76,"l":19.75,"n":404,"o":19.755,"t":"2026-10-15T13:45:00Z","v":69707,"vw":19.754352},{"c":19.755,"h":19.76,"l":19.75,"n":283,"o":19.7512,"t":"2026-10-15T14:00:00Z","v":40963,"vw":19.756592},{"c":19.76,"h":19.76,"l":19.75,"n":93,"o":19.755,"t":"2026-10-15T14:15:00Z","v":6386,"vw":19.753239},{"c":19.755,"h":19.76,"l":19.75,"n":140,"o":19.755,"t":"2026-10-15T14:30:00Z","v":8470,"vw":19.754903},{"c":19.755,"h":19.755,"l":19.75,"n":125,"o":19.755,"t":"2026-10-15T14:45:00Z","v":19869,"vw":19.750875},{"c":19.755,"h":19.76,"l":19.75,"n":59,"o":19.755,"t":"2026-10-15T15:00:00Z","v":4960,"vw":19.754879},{"c":19.75,"h":19.76,"l":19.75,"n":130,"o":19.755,"t":"2026-10-15T15:15:00Z","v":84159,"vw":19.750456},{"c":19.755,"h":19.76,"l":19.75,"n":115,"o":19.75,"t":"2026-10-15T15:30:00Z","v":9719,"vw":19.751896},{"c":19.755,"h":19.76,"l":19.75,"n":105,"o":19.755,"t":"2026-10-15T15:45:00Z","v":6441,"vw":19.752016},{"c":19.755,"h":19.755,"l":19.75,"n":87,"o":19.755,"t":"2026-10-15T16:00:00Z","v":12431,"vw":19.751533},{"c":19.75,"h":19.76,"l":19.75,"n":102,"o":19.755,"t":"2026-10-15T16:15:00Z","v":11527,"vw":19.754426},{"c":19.75,"h":19.755,"l":19.75,"n":47,"o":19.755,"t":"2026-10-15T16:30:00Z","v":2466,"vw":19.753074},{"c":19.75,"h":19.755,"l":19.75,"n":102,"o":19.75,"t":"2026-10-15T16:45:00Z","v":3260,"vw":19.752769},{"c":19.75,"h":19.76,"l":19.75,"n":144,"o":19.755,"t":"2026-10-15T17:00:00Z","v":9134,"vw":19.753324},{"c":19.755,"h":19.76,"l":19.75,"n":135,"o":19.755,"t":"2026-10-15T17:15:00Z","v":6550,"vw":19.752158},{"c":19.75,"h":19.76,"l":19.75,"n":114,"o":19.75,"t":"2026-10-15T17:30:00Z","v":4337,"vw":19.753279},{"c":19.755,"h":19.76,"l":19.75,"n":140,"o":19.75,"t":"2026-10-15T17:45:00Z","v":7204,"vw":19.753706},{"c":19.75,"h":19.76,"l":19.75,"n":142,"o":19.755,"t":"2026-10-15T18:00:00Z","v":5670,"vw":19.753408},{"c":19.75,"h":19.76,"l":19.75,"n":120,"o":19.755,"t":"2026-10-15T18:15:00Z","v":4830,"vw":19.752662},{"c":19.755,"h":19.76,"l":19.75,"n":138,"o":19.75,"t":"2026-10-15T18:30:00Z","v":6381,"vw":19.753553},{"c":19.755,"h":19.76,"l":19.75,"n":176,"o":19.755,"t":"2026-10-15T18:45:00Z","v":10253,"vw":19.755881},{"c":19.75,"h":19.76,"l":19.75,"n":160,"o":19.755,"t":"2026-10-15T19:00:00Z","v":8023,"vw":19.75378},{"c":19.75,"h":19.76,"l":19.75,"n":248,"o":19.75,"t":"2026-10-15T19:15:00Z","v":8065,"vw":19.753064},{"c":19.755,"h":19.76,"l":19.75,"n":383,"o":19.755,"t":"2026-10-15T19:30:00Z","v":73064,"vw":19.751115},{"c":19.75,"h":19.76,"l":19.75,"n":1215,"o":19.76,"t":"2026-10-15T19:45:00Z","v":317788,"vw":19.752928},{"c":19.76,"h":19.76,"l":19.76,"n":12,"o":19.76,"t":"2026-10-15T20:00:00Z","v":46183,"vw":19.76},{"c":19.76,"h":19.77,"l":19.755,"n":138,"o":19.77,"t":"2026-10-16T13:30:00Z","v":42386,"vw":19.762719},{"c":19.765,"h":19.765,"l":19.76,"n":240,"o":19.765,"t":"2026-10-16T13:45:00Z","v":16965,"vw":19.76106},{"c":19.74,"h":19.765,"l":19.74,"n":484,"o":19.76,"t":"2026-10-16T14:00:00Z","v":89389,"vw":19.75289},{"c":19.755,"h":19.76,"l":19.74,"n":198,"o":19.74,"t":"2026-10-16T14:15:00Z","v":348063,"vw":19.75007},{"c":19.7512,"h":19.76,"l":19.75,"n":140,"o":19.755,"t":"2026-10-16T14:30:00Z","v":8024,"vw":19.753664},{"c":19.755,"h":19.76,"l":19.75,"n":286,"o":19.75,"t":"2026-10-16T14:45:00Z","v":20899,"vw":19.751478},{"c":19.755,"h":19.76,"l":19.75,"n":244,"o":19.755,"t":"2026-10-16T15:00:00Z","v":7687,"vw":19.753683},{"c":19.755,"h":19.755,"l":19.75,"n":218,"o":19.75,"t":"2026-10-16T15:15:00Z","v":13391,"vw":19.751613},{"c":19.7501,"h":19.76,"l":19.75,"n":373,"o":19.75,"t":"2026-10-16T15:30:00Z","v":26076,"vw":19.751332},{"c":19.745,"h":19.76,"l":19.74,"n":236,"o":19.75,"t":"2026-10-16T15:45:00Z","v":32636,"vw":19.750231},{"c":19.74,"h":19.75,"l":19.74,"n":425,"o":19.74,"t":"2026-10-16T16:00:00Z","v":75390,"vw":19.740525},{"c":19.7401,"h":19.745,"l":19.74,"n":142,"o":19.74,"t":"2026-10-16T16:15:00Z","v":17126,"vw":19.740197},{"c":19.7401,"h":19.746,"l":19.74,"n":669,"o":19.7401,"t":"2026-10-16T16:30:00Z","v":88703,"vw":19.740508},{"c":19.745,"h":19.75,"l":19.74,"n":397,"o":19.74,"t":"2026-10-16T16:45:00Z","v":39781,"vw":19.740722},{"c":19.745,"h":19.745,"l":19.74,"n":255,"o":19.74,"t":"2026-10-16T17:00:00Z","v":22624,"vw":19.740529},{"c":19.745,"h":19.746,"l":19.74,"n":417,"o":19.745,"t":"2026-10-16T17:15:00Z","v":45537,"vw":19.740521},{"c":19.74,"h":19.746,"l":19.74,"n":149,"o":19.7401,"t":"2026-10-16T17:30:00Z","v":11886,"vw":19.740904},{"c":19.74,"h":19.75,"l":19.735,"n":618,"o":19.74,"t":"2026-10-16T17:45:00Z","v":324931,"vw":19.742225},{"c":19.745,"h":19.745,"l":19.74,"n":269,"o":19.745,"t":"2026-10-16T18:00:00Z","v":58940,"vw":19.740717},{"c":19.745,"h":19.75,"l":19.741,"n":80,"o":19.745,"t":"2026-10-16T18:15:00Z","v":2807,"vw":19.745108},{"c":19.74,"h":19.745,"l":19.74,"n":78,"o":19.74,"t":"2026-10-16T18:30:00Z","v":2915,"vw":19.741755},{"c":19.745,"h":19.75,"l":19.74,"n":140,"o":19.745,"t":"2026-10-16T18:45:00Z","v":11388,"vw":19.745009},{"c":19.745,"h":19.75,"l":19.74,"n":143,"o":19.745,"t":"2026-10-16T19:00:00Z","v":7710,"vw":19.744517},{"c":19.745,"h":19.745,"l":19.74,"n":158,"o":19.745,"t":"2026-10-16T19:15:00Z","v":14440,"vw":19.740464},{"c":19.745,"h":19.75,"l":19.74,"n":600,"o":19.74,"t":"2026-10-16T19:30:00Z","v":79430,"vw":19.740831},{"c":19.75,"h":19.75,"l":19.74,"n":910,"o":19.745,"t":"2026-10-16T19:45:00Z","v":277415,"vw":19.743087},{"c":19.75,"h":19.75,"l":19.75,"n":10,"o":19.75,"t":"2026-10-16T20:00:00Z","v":86392,"vw":19.75},{"c":19.785,"h":19.8,"l":19.77,"n":105,"o":19.8,"t":"2026-10-19T13:30:00Z","v":31470,"vw":19.795808},{"c":19.772,"h":19.785,"l":19.77,"n":100,"o":19.785,"t":"2026-10-19T13:45:00Z","v":12517,"vw":19.777832},{"c":19.775,"h":19.775,"l":19.77,"n":55,"o":19.77,"t":"2026-10-19T14:00:00Z","v":2582,"vw":19.774318},{"c":19.775,"h":19.775,"l":19.77,"n":43,"o":19.775,"t":"2026-10-19T14:15:00Z","v":2963,"vw":19.774255},{"c":19.775,"h":19.78,"l":19.775,"n":56,"o":19.775,"t":"2026-10-19T14:30:00Z","v":3410,"vw":19.775854},{"c":19.78,"h":19.78,"l":19.7701,"n":81,"o":19.7701,"t":"2026-10-19T14:45:00Z","v":4439,"vw":19.774906},{"c":19.775,"h":19.78,"l":19.775,"n":86,"o":19.78,"t":"2026-10-19T15:00:00Z","v":4833,"vw":19.77568},{"c":19.775,"h":19.78,"l":19.77,"n":151,"o":19.775,"t":"2026-10-19T15:15:00Z","v":28340,"vw":19.772152},{"c":19.775,"h":19.78,"l":19.775,"n":118,"o":19.775,"t":"2026-10-19T15:30:00Z","v":5767,"vw":19.775201},{"c":19.775,"h":19.78,"l":19.77,"n":93,"o":19.775,"t":"2026-10-19T15:45:00Z","v":5925,"vw":19.775829},{"c":19.775,"h":19.775,"l":19.77,"n":147,"o":19.775,"t":"2026-10-19T16:00:00Z","v":192124,"vw":19.772158},{"c":19.775,"h":19.78,"l":19.77,"n":186,"o":19.775,"t":"2026-10-19T16:15:00Z","v":40213,"vw":19.775167},{"c":19.775,"h":19.78,"l":19.77,"n":102,"o":19.775,"t":"2026-10-19T16:30:00Z","v":6749,"vw":19.774902},{"c":19.775,"h":19.78,"l":19.77,"n":134,"o":19.775,"t":"2026-10-19T16:45:00Z","v":6445,"vw":19.774081},{"c":19.775,"h":19.78,"l":19.77,"n":173,"o":19.775,"t":"2026-10-19T17:00:00Z","v":36539,"vw":19.774933},{"c":19.775,"h":19.78,"l":19.77,"n":120,"o":19.775,"t":"2026-10-19T17:15:00Z","v":9146,"vw":19.77271},{"c":19.775,"h":19.78,"l":19.77,"n":93,"o":19.775,"t":"2026-10-19T17:30:00Z","v":4151,"vw":19.774884},{"c":19.775,"h":19.78,"l":19.77,"n":156,"o":19.775,"t":"2026-10-19T17:45:00Z","v":7814,"vw":19.77483},{"c":19.775,"h":19.78,"l":19.77,"n":93,"o":19.78,"t":"2026-10-19T18:00:00Z","v":6711,"vw":19.774947},{"c":19.775,"h":19.78,"l":19.775,"n":75,"o":19.775,"t":"2026-10-19T18:15:00Z","v":4098,"vw":19.77535},{"c":19.775,"h":19.78,"l":19.77,"n":101,"o":19.775,"t":"2026-10-19T18:30:00Z","v":3989,"vw":19.773596},{"c":19.775,"h":19.78,"l":19.77,"n":134,"o":19.775,"t":"2026-10-19T18:45:00Z","v":6213,"vw":19.774616},{"c":19.775,"h":19.775,"l":19.77,"n":233,"o":19.775,"t":"2026-10-19T19:00:00Z","v":6910,"vw":19.773636},{"c":19.775,"h":19.78,"l":19.77,"n":253,"o":19.775,"t":"2026-10-19T19:15:00Z","v":9610,"vw":19.774734},{"c":19.775,"h":19.78,"l":19.77,"n":415,"o":19.775,"t":"2026-10-19T19:30:00Z","v":14406,"vw":19.774237},{"c":19.77,"h":19.79,"l":19.76,"n":1905,"o":19.775,"t":"2026-10-19T19:45:00Z","v":202734,"vw":19.771101},{"c":19.83,"h":19.83,"l":19.77,"n":26,"o":19.77,"t":"2026-10-19T20:00:00Z","v":419148,"vw":19.828204},{"c":19.83,"h":19.83,"l":19.83,"n":2,"o":19.83,"t":"2026-10-20T12:15:00Z","v":5064,"vw":19.83},{"c":19.765,"h":19.82,"l":19.76,"n":160,"o":19.82,"t":"2026-10-20T13:30:00Z","v":28762,"vw":19.78341},{"c":19.765,"h":19.77,"l":19.76,"n":70,"o":19.765,"t":"2026-10-20T13:45:00Z","v":14940,"vw":19.761067},{"c":19.755,"h":19.765,"l":19.75,"n":229,"o":19.765,"t":"2026-10-20T14:00:00Z","v":90833,"vw":19.755189},{"c":19.7512,"h":19.76,"l":19.75,"n":113,"o":19.755,"t":"2026-10-20T14:15:00Z","v":11065,"vw":19.752672},{"c":19.755,"h":19.76,"l":19.75,"n":171,"o":19.755,"t":"2026-10-20T14:30:00Z","v":22450,"vw":19.755053},{"c":19.75,"h":19.76,"l":19.75,"n":228,"o":19.75,"t":"2026-10-20T14:45:00Z","v":19815,"vw":19.752994},{"c":19.755,"h":19.76,"l":19.75,"n":281,"o":19.755,"t":"2026-10-20T15:00:00Z","v":92538,"vw":19.752756},{"c":19.75,"h":19.76,"l":19.75,"n":263,"o":19.755,"t":"2026-10-20T15:15:00Z","v":27950,"vw":19.755062},{"c":19.75,"h":19.76,"l":19.7417,"n":355,"o":19.76,"t":"2026-10-20T15:30:00Z","v":197972,"vw":19.749666},{"c":19.75,"h":19.75,"l":19.74,"n":270,"o":19.745,"t":"2026-10-20T15:45:00Z","v":524620,"vw":19.741926},{"c":19.755,"h":19.76,"l":19.745,"n":376,"o":19.745,"t":"2026-10-20T16:00:00Z","v":213245,"vw":19.75276},{"c":19.75,"h":19.76,"l":19.75,"n":266,"o":19.76,"t":"2026-10-20T16:15:00Z","v":113112,"vw":19.753844},{"c":19.755,"h":19.76,"l":19.75,"n":97,"o":19.75,"t":"2026-10-20T16:30:00Z","v":3693,"vw":19.754314},{"c":19.755,"h":19.76,"l":19.75,"n":145,"o":19.755,"t":"2026-10-20T16:45:00Z","v":55578,"vw":19.754902},{"c":19.76,"h":19.76,"l":19.75,"n":163,"o":19.755,"t":"2026-10-20T17:00:00Z","v":23287,"vw":19.75476},{"c":19.755,"h":19.76,"l":19.755,"n":166,"o":19.76,"t":"2026-10-20T17:15:00Z","v":40544,"vw":19.755128},{"c":19.76,"h":19.76,"l":19.755,"n":155,"o":19.76,"t":"2026-10-20T17:30:00Z","v":134610,"vw":19.755122},{"c":19.7575,"h":19.76,"l":19.755,"n":151,"o":19.76,"t":"2026-10-20T17:45:00Z","v":46628,"vw":19.755336},{"c":19.76,"h":19.76,"l":19.7501,"n":167,"o":19.76,"t":"2026-10-20T18:00:00Z","v":43890,"vw":19.75537},{"c":19.75,"h":19.76,"l":19.75,"n":244,"o":19.76,"t":"2026-10-20T18:15:00Z","v":232809,"vw":19.755036},{"c":19.755,"h":19.76,"l":19.755,"n":133,"o":19.76,"t":"2026-10-20T18:30:00Z","v":11484,"vw":19.755601},{"c":19.755,"h":19.76,"l":19.755,"n":146,"o":19.76,"t":"2026-10-20T18:45:00Z","v":5902,"vw":19.756636},{"c":19.755,"h":19.76,"l":19.75,"n":154,"o":19.755,"t":"2026-10-20T19:00:00Z","v":8938,"vw":19.754742},{"c":19.76,"h":19.76,"l":19.75,"n":284,"o":19.755,"t":"2026-10-20T19:15:00Z","v":43544,"vw":19.75371},{"c":19.755,"h":19.76,"l":19.755,"n":350,"o":19.755,"t":"2026-10-20T19:30:00Z","v":19486,"vw":19.755936},{"c":19.76,"h":19.76,"l":19.75,"n":1499,"o":19.76,"t":"2026-10-20T19:45:00Z","v":203881,"vw":19.754232},{"c":19.71,"h":19.76,"l":19.71,"n":15,"o":19.76,"t":"2026-10-20T20:00:00Z","v":62726,"vw":19.75916},{"c":19.755,"h":19.77,"l":19.74,"n":147,"o":19.75,"t":"2026-10-21T13:30:00Z","v":56957,"vw":19.750496},{"c":19.755,"h":19.76,"l":19.75,"n":72,"o":19.755,"t":"2026-10-21T13:45:00Z","v":5018,"vw":19.753598},{"c":19.751,"h":19.76,"l":19.75,"n":149,"o":19.755,"t":"2026-10-21T14:00:00Z","v":10775,"vw":19.754587},{"c":19.76,"h":19.76,"l":19.75,"n":224,"o":19.75,"t":"2026-10-21T14:15:00Z","v":17410,"vw":19.752091},{"c":19.76,"h":19.76,"l":19.75,"n":92,"o":19.755,"t":"2026-10-21T14:30:00Z","v":29490,"vw":19.750477},{"c":19.755,"h":19.76,"l":19.75,"n":138,"o":19.75,"t":"2026-10-21T14:45:00Z","v":8363,"vw":19.754117},{"c":19.755,"h":19.76,"l":19.75,"n":136,"o":19.75,"t":"2026-10-21T15:00:00Z","v":13898,"vw":19.755145},{"c":19.755,"h":19.76,"l":19.75,"n":220,"o":19.76,"t":"2026-10-21T15:15:00Z","v":24132,"vw":19.752504},{"c":19.77,"h":19.775,"l":19.75,"n":483,"o":19.76,"t":"2026-10-21T15:30:00Z","v":73478,"vw":19.761576},{"c":19.775,"h":19.78,"l":19.77,"n":264,"o":19.775,"t":"2026-10-21T15:45:00Z","v":21663,"vw":19.774056},{"c":19.775,"h":19.78,"l":19.77,"n":171,"o":19.78,"t":"2026-10-21T16:00:00Z","v":26255,"vw":19.774355},{"c":19.775,"h":19.78,"l":19.77,"n":125,"o":19.78,"t":"2026-10-21T16:15:00Z","v":6872,"vw":19.775844},{"c":19.77,"h":19.78,"l":19.77,"n":226,"o":19.78,"t":"2026-10-21T16:30:00Z","v":15844,"vw":19.772592},{"c":19.775,"h":19.78,"l":19.77,"n":144,"o":19.775,"t":"2026-10-21T16:45:00Z","v":6873,"vw":19.773627},{"c":19.77,"h":19.78,"l":19.77,"n":149,"o":19.775,"t":"2026-10-21T17:00:00Z","v":9289,"vw":19.772412},{"c":19.77,"h":19.78,"l":19.77,"n":155,"o":19.77,"t":"2026-10-21T17:15:00Z","v":9406,"vw":19.772954},{"c":19.78,"h":19.78,"l":19.77,"n":162,"o":19.78,"t":"2026-10-21T17:30:00Z","v":10287,"vw":19.774135},{"c":19.77,"h":19.78,"l":19.77,"n":165,"o":19.78,"t":"2026-10-21T17:45:00Z","v":8460,"vw":19.773431},{"c":19.78,"h":19.78,"l":19.77,"n":131,"o":19.775,"t":"2026-10-21T18:00:00Z","v":6044,"vw":19.775101},{"c":19.77,"h":19.78,"l":19.77,"n":180,"o":19.78,"t":"2026-10-21T18:15:00Z","v":12456,"vw":19.773579},{"c":19.775,"h":19.78,"l":19.77,"n":197,"o":19.77,"t":"2026-10-21T18:30:00Z","v":11605,"vw":19.774029},{"c":19.76,"h":19.78,"l":19.76,"n":373,"o":19.77,"t":"2026-10-21T18:45:00Z","v":33848,"vw":19.768551},{"c":19.76,"h":19.77,"l":19.76,"n":225,"o":19.765,"t":"2026-10-21T19:00:00Z","v":13102,"vw":19.764221},{"c":19.765,"h":19.77,"l":19.76,"n":215,"o":19.765,"t":"2026-10-21T19:15:00Z","v":10278,"vw":19.764807},{"c":19.765,"h":19.77,"l":19.76,"n":417,"o":19.765,"t":"2026-10-21T19:30:00Z","v":51402,"vw":19.761114},{"c":19.75,"h":19.77,"l":19.75,"n":2024,"o":19.76,"t":"2026-10-21T19:45:00Z","v":451433,"vw":19.75713},{"c":19.74,"h":19.75,"l":19.74,"n":13,"o":19.75,"t":"2026-10-21T20:00:00Z","v":89708,"vw":19.748566},{"c":19.755,"h":19.85,"l":19.75,"n":181,"o":19.85,"t":"2026-10-22T13:30:00Z","v":56727,"vw":19.784718},{"c":19.755,"h":19.76,"l":19.745,"n":238,"o":19.755,"t":"2026-10-22T13:45:00Z","v":84428,"vw":19.749925},{"c":19.745,"h":19.76,"l":19.74,"n":189,"o":19.755,"t":"2026-10-22T14:00:00Z","v":27615,"vw":19.749503},{"c":19.755,"h":19.76,"l":19.745,"n":179,"o":19.745,"t":"2026-10-22T14:15:00Z","v":38403,"vw":19.751225},{"c":19.755,"h":19.76,"l":19.75,"n":85,"o":19.755,"t":"2026-10-22T14:30:00Z","v":10796,"vw":19.752674},{"c":19.755,"h":19.76,"l":19.75,"n":177,"o":19.75,"t":"2026-10-22T14:45:00Z","v":36945,"vw":19.75376},{"c":19.755,"h":19.76,"l":19.75,"n":125,"o":19.75,"t":"2026-10-22T15:00:00Z","v":27405,"vw":19.754763},{"c":19.745,"h":19.755,"l":19.74,"n":252,"o":19.75,"t":"2026-10-22T15:15:00Z","v":100431,"vw":19.744119},{"c":19.745,"h":19.75,"l":19.745,"n":101,"o":19.745,"t":"2026-10-22T15:30:00Z","v":16320,"vw":19.748723},{"c":19.74,"h":19.75,"l":19.74,"n":223,"o":19.745,"t":"2026-10-22T15:45:00Z","v":34783,"vw":19.743015},{"c":19.735,"h":19.75,"l":19.73,"n":284,"o":19.745,"t":"2026-10-22T16:00:00Z","v":108616,"vw":19.739679},{"c":19.735,"h":19.74,"l":19.73,"n":237,"o":19.73,"t":"2026-10-22T16:15:00Z","v":38046,"vw":19.739262},{"c":19.735,"h":19.74,"l":19.73,"n":171,"o":19.735,"t":"2026-10-22T16:30:00Z","v":52615,"vw":19.733842},{"c":19.735,"h":19.74,"l":19.73,"n":111,"o":19.735,"t":"2026-10-22T16:45:00Z","v":16213,"vw":19.738392},{"c":19.74,"h":19.75,"l":19.735,"n":427,"o":19.735,"t":"2026-10-22T17:00:00Z","v":97428,"vw":19.738767},{"c":19.74,"h":19.75,"l":19.74,"n":168,"o":19.74,"t":"2026-10-22T17:15:00Z","v":11850,"vw":19.74166},{"c":19.74,"h":19.75,"l":19.74,"n":147,"o":19.74,"t":"2026-10-22T17:30:00Z","v":16534,"vw":19.740986},{"c":19.745,"h":19.75,"l":19.74,"n":230,"o":19.74,"t":"2026-10-22T17:45:00Z","v":55020,"vw":19.742045},{"c":19.745,"h":19.75,"l":19.74,"n":242,"o":19.75,"t":"2026-10-22T18:00:00Z","v":58237,"vw":19.742302},{"c":19.755,"h":19.755,"l":19.74,"n":568,"o":19.745,"t":"2026-10-22T18:15:00Z","v":122628,"vw":19.749496},{"c":19.755,"h":19.76,"l":19.75,"n":107,"o":19.755,"t":"2026-10-22T18:30:00Z","v":7568,"vw":19.755246},{"c":19.755,"h":19.76,"l":19.75,"n":131,"o":19.75,"t":"2026-10-22T18:45:00Z","v":9204,"vw":19.754178},{"c":19.75,"h":19.76,"l":19.75,"n":234,"o":19.75,"t":"2026-10-22T19:00:00Z","v":42579,"vw":19.752493},{"c":19.755,"h":19.76,"l":19.75,"n":221,"o":19.75,"t":"2026-10-22T19:15:00Z","v":77239,"vw":19.750341},{"c":19.76,"h":19.76,"l":19.75,"n":455,"o":19.75,"t":"2026-10-22T19:30:00Z","v":101718,"vw":19.753533},{"c":19.755,"h":19.76,"l":19.75,"n":1007,"o":19.755,"t":"2026-10-22T19:45:00Z","v":147555,"vw":19.751976},{"c":19.76,"h":19.76,"l":19.75,"n":15,"o":19.75,"t":"2026-10-22T20:00:00Z","v":75381,"vw":19.759986}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.35,"premium":2,"strike":29.283731380433995,"iv":2.0366354668335926,"gamma":0.03299563944923688,"theta":-0.07306939451496074,"vega":0.020550717160679962,"rho":0.0038588846964197304,"breakevenPct":58.31847864592101},{"delta":0.4,"premium":2,"strike":24.677032976432866,"iv":1.6064445448340916,"gamma":0.043487829338483865,"theta":-0.060405741482224655,"vega":0.021441362099937668,"rho":0.004630571617648767,"breakevenPct":35.005227613526635},{"delta":0.45,"premium":2.0095703104684746,"strike":22.404296895315255,"iv":1.3255173181208346,"gamma":0.053669487156436504,"theta":-0.051086874208080314,"vega":0.02174513980045001,"rho":0.005395343515203545,"breakevenPct":23.551959543439914},{"delta":0.5,"premium":2.0695837330738986,"strike":21.804162669261014,"iv":1.2167168631378642,"gamma":0.05838442999094011,"theta":-0.04616924398193246,"vega":0.020613820686346974,"rho":0.0061278397195905976,"breakevenPct":20.818554667686794},{"delta":0.55,"premium":2.1295971556793227,"strike":21.204028443206774,"iv":1.1079164081548936,"gamma":0.06309937282544373,"theta":-0.041251613755784594,"vega":0.019482501572243936,"rho":0.00686033592397765,"breakevenPct":18.08514979193367},{"delta":0.6,"premium":2.189610578284747,"strike":20.603894217152533,"iv":0.9991159531719233,"gamma":0.06781431565994733,"theta":-0.03633398352963674,"vega":0.0183511824581409,"rho":0.0075928321283647016,"breakevenPct":15.351744916180555},{"delta":0.65,"premium":2.249624000890171,"strike":20.003759991098292,"iv":0.8903154981889527,"gamma":0.07252925849445094,"theta":-0.031416353303488874,"vega":0.017219863344037866,"rho":0.008325328332751753,"breakevenPct":12.618340040427434},{"delta":0.7,"premium":2.309637423495595,"strike":19.40362576504405,"iv":0.7815150432059824,"gamma":0.07724420132895454,"theta":-0.02649872307734102,"vega":0.01608854422993483,"rho":0.009057824537138805,"breakevenPct":9.884935164674319},{"delta":0.75,"premium":2.369650846101019,"strike":18.80349153898981,"iv":0.6727145882230119,"gamma":0.08195914416345816,"theta":-0.021581092851193154,"vega":0.014957225115831793,"rho":0.009790320741525858,"breakevenPct":7.151530288921194},{"delta":0.8,"premium":2.429664268706443,"strike":18.20335731293557,"iv":0.5639141332400414,"gamma":0.08667408699796178,"theta":-0.01666346262504529,"vega":0.013825906001728758,"rho":0.010522816945912911,"breakevenPct":4.418125413168074},{"delta":0.85,"premium":2.489677691311867,"strike":17.60322308688133,"iv":0.45511367825707105,"gamma":0.09138902983246538,"theta":-0.011745832398897434,"vega":0.012694586887625724,"rho":0.011255313150299963,"breakevenPct":1.6847205374149574},{"delta":0.9,"premium":7.385828210839305,"strike":12.798115246557417,"iv":1.3839850382034864,"gamma":0.026062765412388847,"theta":-0.021963323124526857,"vega":0.009496535596090462,"rho":0.008218804651719822,"breakevenPct":2.145462841076526}],"put":[{"delta":0.5,"premium":1.203322251581667,"strike":20.032932850676357,"iv":0.4922522289721617,"gamma":0.14596003129931204,"theta":-0.017497985596561547,"vega":0.022120431888589535,"rho":-0.008943590350144793,"breakevenPct":4.708448385148341},{"delta":0.55,"premium":1.7180427145652517,"strike":20.63144501693634,"iv":0.5430401404296674,"gamma":0.13192314840282682,"theta":-0.01844461694140348,"vega":0.021411933128621184,"rho":-0.010116785146658067,"breakevenPct":4.284401303790053},{"delta":0.6,"premium":2.232763177548835,"strike":21.22995718319632,"iv":0.593828051887173,"gamma":0.11788626550634161,"theta":-0.019391248286245416,"vega":0.020703434368652834,"rho":-0.011289979943171337,"breakevenPct":3.860354222431765},{"delta":0.65,"premium":2.74748364053242,"strike":21.828469349456302,"iv":0.6446159633446787,"gamma":0.10384938260985638,"theta":-0.02033787963108735,"vega":0.019994935608684483,"rho":-0.012463174739684611,"breakevenPct":3.4363071410734767},{"delta":0.7,"premium":3.2622041035160034,"strike":22.42698151571628,"iv":0.6954038748021844,"gamma":0.08981249971337119,"theta":-0.02128451097592928,"vega":0.019286436848716136,"rho":-0.013636369536197882,"breakevenPct":3.0122600597151887},{"delta":0.75,"premium":3.64804748822606,"strike":22.930729984301415,"iv":0.6584580847723704,"gamma":0.07872731554160124,"theta":-0.017902472527472523,"vega":0.0167017660910518,"rho":-0.014713141421509455,"breakevenPct":2.4853282561856904},{"delta":0.8,"premium":4.015983124018839,"strike":23.421310832025117,"iv":0.6093215070643642,"gamma":0.06805227629513341,"theta":-0.013918956043956036,"vega":0.013856397174254312,"rho":-0.015776515134649494,"breakevenPct":1.9441003978670262},{"delta":0.85,"premium":4.383918759811618,"strike":23.911891679748823,"iv":0.5601849293563579,"gamma":0.05737723704866562,"theta":-0.00993543956043956,"vega":0.011011028257456828,"rho":-0.01683988884778953,"breakevenPct":1.402872539548363},{"delta":0.9,"premium":4.751854395604396,"strike":24.40247252747253,"iv":0.5110483516483516,"gamma":0.046702197802197795,"theta":-0.005951923076923073,"vega":0.008165659340659336,"rho":-0.017903262560929566,"breakevenPct":0.8616446812296985}]},"raw":{"call":[{"delta":0.35,"premium":2,"strike":29.283731380433995,"iv":2.0366354668335926,"gamma":0.03299563944923688,"theta":-0.07306939451496074,"vega":0.020550717160679962,"rho":0.0038588846964197304,"breakevenPct":58.31847864592101},{"delta":0.4,"premium":2,"strike":24.677032976432866,"iv":1.6064445448340916,"gamma":0.043487829338483865,"theta":-0.060405741482224655,"vega":0.021441362099937668,"rho":0.004630571617648767,"breakevenPct":35.005227613526635},{"delta":0.45,"premium":2.0095703104684746,"strike":22.404296895315255,"iv":1.3255173181208346,"gamma":0.053669487156436504,"theta":-0.051086874208080314,"vega":0.02174513980045001,"rho":0.005395343515203545,"breakevenPct":23.551959543439914},{"delta":0.5,"premium":2.0695837330738986,"strike":21.804162669261014,"iv":1.2167168631378642,"gamma":0.05838442999094011,"theta":-0.04616924398193246,"vega":0.020613820686346974,"rho":0.0061278397195905976,"breakevenPct":20.818554667686794},{"delta":0.55,"premium":2.1295971556793227,"strike":21.204028443206774,"iv":1.1079164081548936,"gamma":0.06309937282544373,"theta":-0.041251613755784594,"vega":0.019482501572243936,"rho":0.00686033592397765,"breakevenPct":18.08514979193367},{"delta":0.6,"premium":2.189610578284747,"strike":20.603894217152533,"iv":0.9991159531719233,"gamma":0.06781431565994733,"theta":-0.03633398352963674,"vega":0.0183511824581409,"rho":0.0075928321283647016,"breakevenPct":15.351744916180555},{"delta":0.65,"premium":2.249624000890171,"strike":20.003759991098292,"iv":0.8903154981889527,"gamma":0.07252925849445094,"theta":-0.031416353303488874,"vega":0.017219863344037866,"rho":0.008325328332751753,"breakevenPct":12.618340040427434},{"delta":0.7,"premium":2.309637423495595,"strike":19.40362576504405,"iv":0.7815150432059824,"gamma":0.07724420132895454,"theta":-0.02649872307734102,"vega":0.01608854422993483,"rho":0.009057824537138805,"breakevenPct":9.884935164674319},{"delta":0.75,"premium":2.369650846101019,"strike":18.80349153898981,"iv":0.6727145882230119,"gamma":0.08195914416345816,"theta":-0.021581092851193154,"vega":0.014957225115831793,"rho":0.009790320741525858,"breakevenPct":7.151530288921194},{"delta":0.8,"premium":2.429664268706443,"strike":18.20335731293557,"iv":0.5639141332400414,"gamma":0.08667408699796178,"theta":-0.01666346262504529,"vega":0.013825906001728758,"rho":0.010522816945912911,"breakevenPct":4.418125413168074},{"delta":0.85,"premium":2.489677691311867,"strike":17.60322308688133,"iv":0.45511367825707105,"gamma":0.09138902983246538,"theta":-0.011745832398897434,"vega":0.012694586887625724,"rho":0.011255313150299963,"breakevenPct":1.6847205374149574},{"delta":0.9,"premium":7.385828210839305,"strike":12.798115246557417,"iv":1.3839850382034864,"gamma":0.026062765412388847,"theta":-0.021963323124526857,"vega":0.009496535596090462,"rho":0.008218804651719822,"breakevenPct":2.145462841076526}],"put":[{"delta":0.5,"premium":1.203322251581667,"strike":20.032932850676357,"iv":0.4922522289721617,"gamma":0.14596003129931204,"theta":-0.017497985596561547,"vega":0.022120431888589535,"rho":-0.008943590350144793,"breakevenPct":4.708448385148341},{"delta":0.55,"premium":1.7180427145652517,"strike":20.63144501693634,"iv":0.5430401404296674,"gamma":0.13192314840282682,"theta":-0.01844461694140348,"vega":0.021411933128621184,"rho":-0.010116785146658067,"breakevenPct":4.284401303790053},{"delta":0.6,"premium":2.232763177548835,"strike":21.22995718319632,"iv":0.593828051887173,"gamma":0.11788626550634161,"theta":-0.019391248286245416,"vega":0.020703434368652834,"rho":-0.011289979943171337,"breakevenPct":3.860354222431765},{"delta":0.65,"premium":2.74748364053242,"strike":21.828469349456302,"iv":0.6446159633446787,"gamma":0.10384938260985638,"theta":-0.02033787963108735,"vega":0.019994935608684483,"rho":-0.012463174739684611,"breakevenPct":3.4363071410734767},{"delta":0.7,"premium":3.2622041035160034,"strike":22.42698151571628,"iv":0.6954038748021844,"gamma":0.08981249971337119,"theta":-0.02128451097592928,"vega":0.019286436848716136,"rho":-0.013636369536197882,"breakevenPct":3.0122600597151887},{"delta":0.75,"premium":3.64804748822606,"strike":22.930729984301415,"iv":0.6584580847723704,"gamma":0.07872731554160124,"theta":-0.017902472527472523,"vega":0.0167017660910518,"rho":-0.014713141421509455,"breakevenPct":2.4853282561856904},{"delta":0.8,"premium":4.015983124018839,"strike":23.421310832025117,"iv":0.6093215070643642,"gamma":0.06805227629513341,"theta":-0.013918956043956036,"vega":0.013856397174254312,"rho":-0.015776515134649494,"breakevenPct":1.9441003978670262},{"delta":0.85,"premium":4.383918759811618,"strike":23.911891679748823,"iv":0.5601849293563579,"gamma":0.05737723704866562,"theta":-0.00993543956043956,"vega":0.011011028257456828,"rho":-0.01683988884778953,"breakevenPct":1.402872539548363},{"delta":0.9,"premium":4.751854395604396,"strike":24.40247252747253,"iv":0.5110483516483516,"gamma":0.046702197802197795,"theta":-0.005951923076923073,"vega":0.008165659340659336,"rho":-0.017903262560929566,"breakevenPct":0.8616446812296985}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}