{"symbol":"BBNX","url":"https://intraalpha.com/companies/BBNX","capturedAt":"2026-10-23T06:53:45.280Z","state":"ready","quote":{"symbol":"BBNX","last_price":19.34,"prev_close":18.4,"regular_close":19.34,"change":0.94,"change_pct":5.1087,"regular_change":0.94,"regular_change_pct":5.1087,"extended_change":0,"extended_change_pct":0,"bid":18,"ask":20.24,"bid_size":300,"ask_size":500,"volume":685230,"vwap":19.115454,"open":18.4,"high":19.375,"low":18.23,"close":19.34,"trade_count":11332,"last_trade_at":"2026-10-22T20:00:02.529299107Z","last_quote_at":"2026-10-22T23:59:55.567230008Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:53:44.25398924-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BBNX","fetched_at":"2026-10-23T06:53:44.911546+00:00","name":"Beta Bionics, Inc. Common Stock","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"Beta Bionics, Inc., a commercial-stage medical device company, engages in the design, development, and commercialization of solutions to enhance the health and quality of life of insulin-requiring people with diabetes. The company is headquartered in Irvine, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":992610000,"ebitda":-80799000,"pe_ratio":null,"peg_ratio":null,"book_value":5.7,"dividend_per_share":null,"dividend_yield":null,"eps":-1.64,"revenue_ttm":119013000,"gross_profit_ttm":69402000,"profit_margin":-0.613,"operating_margin_ttm":-0.799,"return_on_assets_ttm":-0.167,"return_on_equity_ttm":-0.262,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.378,"analyst_target_price":24.24,"analyst_number":1,"beta":null,"fifty_two_week_high":32.71,"fifty_two_week_low":8.8,"fifty_day_ma":19.03,"two_hundred_day_ma":14.99,"shares_outstanding":53946000,"forward_pe":null,"price_to_sales":8.34,"price_to_book":4.669,"ev_to_revenue":8.6,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:53:44.911546+00:00"},"optionObservedAt":"2026-10-22T19:55:12.655Z","bars":[{"c":17.31,"h":17.31,"l":16.96,"n":53,"o":17.2,"t":"2026-10-16T11:00:00Z","v":5667,"vw":17.202357},{"c":17.25,"h":17.25,"l":17.25,"n":3,"o":17.25,"t":"2026-10-16T11:15:00Z","v":529,"vw":17.25},{"c":17.53,"h":17.53,"l":17.4,"n":68,"o":17.4,"t":"2026-10-16T13:30:00Z","v":12881,"vw":17.424634},{"c":17.395,"h":17.51,"l":17.33,"n":48,"o":17.5,"t":"2026-10-16T13:35:00Z","v":2935,"vw":17.399766},{"c":17.265,"h":17.31,"l":17.25,"n":35,"o":17.31,"t":"2026-10-16T13:40:00Z","v":1194,"vw":17.282857},{"c":17.24,"h":17.34,"l":17.24,"n":47,"o":17.31,"t":"2026-10-16T13:50:00Z","v":1652,"vw":17.311797},{"c":17.305,"h":17.31,"l":17.305,"n":7,"o":17.31,"t":"2026-10-16T13:55:00Z","v":1789,"vw":17.305282},{"c":17.425,"h":17.425,"l":17.27,"n":61,"o":17.29,"t":"2026-10-16T14:00:00Z","v":9051,"vw":17.387077},{"c":17.33,"h":17.39,"l":17.33,"n":56,"o":17.35,"t":"2026-10-16T14:05:00Z","v":2280,"vw":17.349426},{"c":17.31,"h":17.365,"l":17.31,"n":28,"o":17.345,"t":"2026-10-16T14:10:00Z","v":825,"vw":17.341016},{"c":17.355,"h":17.355,"l":17.355,"n":6,"o":17.355,"t":"2026-10-16T14:15:00Z","v":162,"vw":17.355},{"c":17.33,"h":17.335,"l":17.31,"n":37,"o":17.335,"t":"2026-10-16T14:20:00Z","v":1532,"vw":17.320732},{"c":17.265,"h":17.37,"l":17.265,"n":93,"o":17.37,"t":"2026-10-16T14:25:00Z","v":2745,"vw":17.315699},{"c":17.34,"h":17.34,"l":17.26,"n":33,"o":17.26,"t":"2026-10-16T14:30:00Z","v":661,"vw":17.29},{"c":17.425,"h":17.425,"l":17.36,"n":60,"o":17.415,"t":"2026-10-16T14:35:00Z","v":2475,"vw":17.380831},{"c":17.43,"h":17.43,"l":17.39,"n":10,"o":17.39,"t":"2026-10-16T14:40:00Z","v":489,"vw":17.41},{"c":17.4,"h":17.405,"l":17.39,"n":39,"o":17.405,"t":"2026-10-16T14:45:00Z","v":990,"vw":17.398333},{"c":17.375,"h":17.45,"l":17.355,"n":174,"o":17.42,"t":"2026-10-16T14:50:00Z","v":14890,"vw":17.432791},{"c":17.415,"h":17.415,"l":17.41,"n":10,"o":17.41,"t":"2026-10-16T14:55:00Z","v":343,"vw":17.413333},{"c":17.41,"h":17.47,"l":17.38,"n":54,"o":17.47,"t":"2026-10-16T15:00:00Z","v":2143,"vw":17.402176},{"c":17.32,"h":17.38,"l":17.32,"n":65,"o":17.38,"t":"2026-10-16T15:05:00Z","v":1818,"vw":17.355183},{"c":17.37,"h":17.37,"l":17.35,"n":90,"o":17.35,"t":"2026-10-16T15:10:00Z","v":3146,"vw":17.358394},{"c":17.355,"h":17.36,"l":17.355,"n":22,"o":17.36,"t":"2026-10-16T15:15:00Z","v":757,"vw":17.357619},{"c":17.34,"h":17.345,"l":17.32,"n":227,"o":17.345,"t":"2026-10-16T15:20:00Z","v":12734,"vw":17.331326},{"c":17.22,"h":17.33,"l":17.22,"n":131,"o":17.33,"t":"2026-10-16T15:25:00Z","v":4055,"vw":17.257237},{"c":17.0982,"h":17.255,"l":17.0982,"n":153,"o":17.24,"t":"2026-10-16T15:30:00Z","v":8084,"vw":17.19087},{"c":17.06,"h":17.1,"l":17,"n":49,"o":17.1,"t":"2026-10-16T15:35:00Z","v":5843,"vw":17.067836},{"c":17.13,"h":17.13,"l":17.065,"n":40,"o":17.065,"t":"2026-10-16T15:40:00Z","v":1161,"vw":17.100714},{"c":17.155,"h":17.155,"l":17.12,"n":67,"o":17.13,"t":"2026-10-16T15:45:00Z","v":1885,"vw":17.132621},{"c":17.11,"h":17.13,"l":17.075,"n":84,"o":17.13,"t":"2026-10-16T15:50:00Z","v":2388,"vw":17.102011},{"c":17.02,"h":17.05,"l":17.015,"n":60,"o":17.05,"t":"2026-10-16T15:55:00Z","v":1991,"vw":17.028509},{"c":16.973,"h":17.015,"l":16.93,"n":117,"o":17,"t":"2026-10-16T16:00:00Z","v":4918,"vw":16.955253},{"c":16.9,"h":16.955,"l":16.885,"n":72,"o":16.93,"t":"2026-10-16T16:05:00Z","v":3382,"vw":16.924562},{"c":16.94,"h":16.96,"l":16.925,"n":76,"o":16.925,"t":"2026-10-16T16:10:00Z","v":2602,"vw":16.946154},{"c":16.995,"h":16.995,"l":16.96,"n":100,"o":16.96,"t":"2026-10-16T16:15:00Z","v":5833,"vw":16.979287},{"c":17.0075,"h":17.0075,"l":16.97,"n":37,"o":16.98,"t":"2026-10-16T16:20:00Z","v":1226,"vw":16.989171},{"c":17,"h":17,"l":16.96,"n":104,"o":16.98,"t":"2026-10-16T16:25:00Z","v":3653,"vw":16.98382},{"c":16.985,"h":16.99,"l":16.98,"n":74,"o":16.99,"t":"2026-10-16T16:30:00Z","v":1869,"vw":16.984286},{"c":16.965,"h":16.99,"l":16.96,"n":87,"o":16.99,"t":"2026-10-16T16:35:00Z","v":2876,"vw":16.968889},{"c":16.98,"h":16.98,"l":16.95,"n":41,"o":16.95,"t":"2026-10-16T16:40:00Z","v":1188,"vw":16.964308},{"c":17.035,"h":17.045,"l":16.985,"n":104,"o":16.99,"t":"2026-10-16T16:45:00Z","v":4291,"vw":17.013699},{"c":17.05,"h":17.05,"l":17.01,"n":61,"o":17.02,"t":"2026-10-16T16:50:00Z","v":2796,"vw":17.021873},{"c":17.27,"h":17.27,"l":17.05,"n":176,"o":17.05,"t":"2026-10-16T16:55:00Z","v":12266,"vw":17.130744},{"c":17.21,"h":17.31,"l":17.21,"n":317,"o":17.3,"t":"2026-10-16T17:00:00Z","v":13807,"vw":17.257219},{"c":17.15,"h":17.22,"l":17.145,"n":79,"o":17.2,"t":"2026-10-16T17:05:00Z","v":3839,"vw":17.181503},{"c":17.175,"h":17.175,"l":17.165,"n":14,"o":17.165,"t":"2026-10-16T17:10:00Z","v":848,"vw":17.171667},{"c":17.09,"h":17.18,"l":17.09,"n":70,"o":17.18,"t":"2026-10-16T17:15:00Z","v":3247,"vw":17.137599},{"c":17.07,"h":17.1,"l":17.065,"n":87,"o":17.09,"t":"2026-10-16T17:20:00Z","v":4084,"vw":17.080375},{"c":16.96,"h":17.06,"l":16.96,"n":113,"o":17.06,"t":"2026-10-16T17:25:00Z","v":9928,"vw":16.999357},{"c":16.935,"h":16.99,"l":16.92,"n":222,"o":16.95,"t":"2026-10-16T17:30:00Z","v":12306,"vw":16.956911},{"c":16.895,"h":16.935,"l":16.885,"n":68,"o":16.935,"t":"2026-10-16T17:35:00Z","v":2237,"vw":16.9135},{"c":16.935,"h":16.95,"l":16.9,"n":75,"o":16.9,"t":"2026-10-16T17:40:00Z","v":4018,"vw":16.930869},{"c":16.92,"h":16.94,"l":16.89,"n":95,"o":16.94,"t":"2026-10-16T17:45:00Z","v":3193,"vw":16.912453},{"c":16.862,"h":16.91,"l":16.855,"n":109,"o":16.9,"t":"2026-10-16T17:50:00Z","v":3735,"vw":16.883131},{"c":16.84,"h":16.84,"l":16.84,"n":31,"o":16.84,"t":"2026-10-16T17:55:00Z","v":950,"vw":16.84},{"c":16.765,"h":16.81,"l":16.76,"n":63,"o":16.8,"t":"2026-10-16T18:00:00Z","v":2925,"vw":16.788823},{"c":16.8113,"h":16.82,"l":16.79,"n":77,"o":16.79,"t":"2026-10-16T18:05:00Z","v":2668,"vw":16.807135},{"c":16.77,"h":16.8,"l":16.74,"n":76,"o":16.8,"t":"2026-10-16T18:10:00Z","v":3255,"vw":16.770336},{"c":16.705,"h":16.76,"l":16.705,"n":71,"o":16.76,"t":"2026-10-16T18:15:00Z","v":3914,"vw":16.7242},{"c":16.78,"h":16.78,"l":16.705,"n":85,"o":16.705,"t":"2026-10-16T18:20:00Z","v":2567,"vw":16.733651},{"c":16.72,"h":16.77,"l":16.72,"n":74,"o":16.77,"t":"2026-10-16T18:25:00Z","v":2588,"vw":16.747486},{"c":16.84,"h":16.84,"l":16.72,"n":164,"o":16.72,"t":"2026-10-16T18:30:00Z","v":7204,"vw":16.799775},{"c":16.85,"h":16.86,"l":16.82,"n":73,"o":16.83,"t":"2026-10-16T18:35:00Z","v":2888,"vw":16.839206},{"c":16.77,"h":16.84,"l":16.76,"n":158,"o":16.84,"t":"2026-10-16T18:40:00Z","v":6930,"vw":16.787205},{"c":16.76,"h":16.76,"l":16.735,"n":83,"o":16.735,"t":"2026-10-16T18:45:00Z","v":3381,"vw":16.739056},{"c":16.74,"h":16.76,"l":16.73,"n":64,"o":16.76,"t":"2026-10-16T18:50:00Z","v":1943,"vw":16.751111},{"c":16.79,"h":16.8512,"l":16.735,"n":160,"o":16.735,"t":"2026-10-16T18:55:00Z","v":8416,"vw":16.787945},{"c":16.72,"h":16.81,"l":16.72,"n":132,"o":16.81,"t":"2026-10-16T19:00:00Z","v":7483,"vw":16.743299},{"c":16.75,"h":16.7883,"l":16.725,"n":123,"o":16.74,"t":"2026-10-16T19:05:00Z","v":5127,"vw":16.758903},{"c":16.82,"h":16.82,"l":16.77,"n":108,"o":16.77,"t":"2026-10-16T19:10:00Z","v":5044,"vw":16.79774},{"c":16.64,"h":16.815,"l":16.62,"n":180,"o":16.815,"t":"2026-10-16T19:15:00Z","v":16628,"vw":16.724944},{"c":16.67,"h":16.68,"l":16.64,"n":109,"o":16.655,"t":"2026-10-16T19:20:00Z","v":3962,"vw":16.65625},{"c":16.65,"h":16.67,"l":16.61,"n":192,"o":16.64,"t":"2026-10-16T19:25:00Z","v":8547,"vw":16.641037},{"c":16.6,"h":16.645,"l":16.6,"n":161,"o":16.645,"t":"2026-10-16T19:30:00Z","v":5332,"vw":16.610319},{"c":16.475,"h":16.61,"l":16.47,"n":151,"o":16.6,"t":"2026-10-16T19:35:00Z","v":6929,"vw":16.567477},{"c":16.44,"h":16.5,"l":16.41,"n":233,"o":16.475,"t":"2026-10-16T19:40:00Z","v":10046,"vw":16.447999},{"c":16.475,"h":16.48,"l":16.4421,"n":310,"o":16.45,"t":"2026-10-16T19:45:00Z","v":17308,"vw":16.464284},{"c":16.37,"h":16.51,"l":16.37,"n":449,"o":16.49,"t":"2026-10-16T19:50:00Z","v":17796,"vw":16.444783},{"c":16.39,"h":16.4,"l":16.32,"n":1166,"o":16.33,"t":"2026-10-16T19:55:00Z","v":61227,"vw":16.364188},{"c":16.35,"h":16.35,"l":16.35,"n":8,"o":16.35,"t":"2026-10-16T20:00:00Z","v":216205,"vw":16.35},{"c":16.4,"h":16.4,"l":16.3,"n":42,"o":16.35,"t":"2026-10-19T11:00:00Z","v":2240,"vw":16.333144},{"c":16.45,"h":16.45,"l":16.45,"n":12,"o":16.45,"t":"2026-10-19T11:05:00Z","v":1125,"vw":16.45},{"c":16.39,"h":16.39,"l":16.39,"n":5,"o":16.39,"t":"2026-10-19T11:15:00Z","v":104,"vw":16.39},{"c":16.4,"h":16.45,"l":16.4,"n":40,"o":16.45,"t":"2026-10-19T11:20:00Z","v":4568,"vw":16.423607},{"c":16.35,"h":16.35,"l":16.35,"n":5,"o":16.35,"t":"2026-10-19T11:30:00Z","v":2665,"vw":16.35},{"c":16.4,"h":16.4,"l":16.4,"n":13,"o":16.4,"t":"2026-10-19T11:35:00Z","v":175,"vw":16.4},{"c":16.41,"h":16.41,"l":16.4,"n":5,"o":16.4,"t":"2026-10-19T11:40:00Z","v":332,"vw":16.403333},{"c":16.34,"h":16.34,"l":16.34,"n":47,"o":16.34,"t":"2026-10-19T12:55:00Z","v":405,"vw":16.34},{"c":16.25,"h":16.45,"l":16.25,"n":38,"o":16.3,"t":"2026-10-19T13:25:00Z","v":2152,"vw":16.358286},{"c":17.04,"h":17.39,"l":16.6,"n":92,"o":16.6,"t":"2026-10-19T13:30:00Z","v":16941,"vw":16.823839},{"c":16.74,"h":17.04,"l":16.74,"n":125,"o":17.03,"t":"2026-10-19T13:35:00Z","v":13569,"vw":16.946825},{"c":16.67,"h":17.065,"l":16.67,"n":116,"o":17.065,"t":"2026-10-19T13:40:00Z","v":23995,"vw":16.887674},{"c":16.655,"h":16.81,"l":16.655,"n":13,"o":16.81,"t":"2026-10-19T13:45:00Z","v":3708,"vw":16.718214},{"c":16.67,"h":16.735,"l":16.66,"n":20,"o":16.66,"t":"2026-10-19T13:55:00Z","v":1040,"vw":16.671199},{"c":16.72,"h":16.73,"l":16.625,"n":71,"o":16.66,"t":"2026-10-19T14:00:00Z","v":18117,"vw":16.653137},{"c":16.8,"h":16.8,"l":16.79,"n":24,"o":16.79,"t":"2026-10-19T14:05:00Z","v":850,"vw":16.797608},{"c":16.8977,"h":16.91,"l":16.88,"n":21,"o":16.88,"t":"2026-10-19T14:10:00Z","v":662,"vw":16.89635},{"c":16.915,"h":17,"l":16.91,"n":29,"o":16.91,"t":"2026-10-19T14:20:00Z","v":884,"vw":16.93375},{"c":16.97,"h":16.97,"l":16.88,"n":23,"o":16.88,"t":"2026-10-19T14:25:00Z","v":484,"vw":16.94},{"c":16.99,"h":17.07,"l":16.96,"n":71,"o":16.97,"t":"2026-10-19T14:30:00Z","v":3814,"vw":16.997319},{"c":17.11,"h":17.11,"l":17.11,"n":5,"o":17.11,"t":"2026-10-19T14:35:00Z","v":140,"vw":17.11},{"c":17.08,"h":17.08,"l":17.08,"n":11,"o":17.08,"t":"2026-10-19T14:40:00Z","v":161,"vw":17.08},{"c":17.09,"h":17.11,"l":17.074,"n":18,"o":17.1,"t":"2026-10-19T14:45:00Z","v":1232,"vw":17.082777},{"c":17.19,"h":17.19,"l":16.99,"n":130,"o":17.11,"t":"2026-10-19T14:50:00Z","v":6369,"vw":17.100616},{"c":17.08,"h":17.19,"l":17.08,"n":117,"o":17.135,"t":"2026-10-19T14:55:00Z","v":5765,"vw":17.114249},{"c":17.1,"h":17.115,"l":17.01,"n":151,"o":17.115,"t":"2026-10-19T15:00:00Z","v":7477,"vw":17.078598},{"c":17.105,"h":17.105,"l":17.105,"n":15,"o":17.105,"t":"2026-10-19T15:05:00Z","v":526,"vw":17.105},{"c":17.095,"h":17.14,"l":17.09,"n":97,"o":17.09,"t":"2026-10-19T15:15:00Z","v":7861,"vw":17.106294},{"c":17.0025,"h":17.055,"l":16.99,"n":192,"o":17.045,"t":"2026-10-19T15:20:00Z","v":7315,"vw":17.031677},{"c":17.005,"h":17.01,"l":16.965,"n":45,"o":17.01,"t":"2026-10-19T15:25:00Z","v":2149,"vw":17.003105},{"c":17.005,"h":17.005,"l":16.965,"n":32,"o":17.005,"t":"2026-10-19T15:30:00Z","v":1171,"vw":16.989667},{"c":17.19,"h":17.2,"l":17.005,"n":79,"o":17.005,"t":"2026-10-19T15:35:00Z","v":5964,"vw":17.100664},{"c":17.115,"h":17.175,"l":17.115,"n":11,"o":17.175,"t":"2026-10-19T15:40:00Z","v":571,"vw":17.16},{"c":17.15,"h":17.15,"l":17.09,"n":40,"o":17.1,"t":"2026-10-19T15:45:00Z","v":1321,"vw":17.116076},{"c":17.155,"h":17.155,"l":17.155,"n":7,"o":17.155,"t":"2026-10-19T15:50:00Z","v":137,"vw":17.155},{"c":17.13,"h":17.19,"l":17.13,"n":13,"o":17.19,"t":"2026-10-19T16:00:00Z","v":354,"vw":17.16},{"c":17.18,"h":17.18,"l":17.13,"n":61,"o":17.14,"t":"2026-10-19T16:05:00Z","v":2075,"vw":17.14299},{"c":17.19,"h":17.215,"l":17.18,"n":51,"o":17.18,"t":"2026-10-19T16:10:00Z","v":1645,"vw":17.195594},{"c":17.17,"h":17.21,"l":17.17,"n":61,"o":17.21,"t":"2026-10-19T16:15:00Z","v":1726,"vw":17.179231},{"c":17.16,"h":17.16,"l":17.16,"n":12,"o":17.16,"t":"2026-10-19T16:25:00Z","v":409,"vw":17.16},{"c":17.155,"h":17.155,"l":17.155,"n":3,"o":17.155,"t":"2026-10-19T16:30:00Z","v":294,"vw":17.155},{"c":17.14,"h":17.18,"l":17.14,"n":66,"o":17.16,"t":"2026-10-19T16:35:00Z","v":2858,"vw":17.158512},{"c":17.156,"h":17.16,"l":17.13,"n":37,"o":17.13,"t":"2026-10-19T16:40:00Z","v":4107,"vw":17.153563},{"c":17.08,"h":17.145,"l":17.08,"n":76,"o":17.145,"t":"2026-10-19T16:45:00Z","v":2803,"vw":17.1055},{"c":17.065,"h":17.065,"l":17.04,"n":93,"o":17.061,"t":"2026-10-19T16:50:00Z","v":3084,"vw":17.057074},{"c":17.08,"h":17.08,"l":17.04,"n":67,"o":17.04,"t":"2026-10-19T16:55:00Z","v":2369,"vw":17.065179},{"c":17.12,"h":17.125,"l":17.1115,"n":94,"o":17.12,"t":"2026-10-19T17:00:00Z","v":2330,"vw":17.120245},{"c":17.125,"h":17.13,"l":17.12,"n":18,"o":17.13,"t":"2026-10-19T17:05:00Z","v":623,"vw":17.127},{"c":17.1,"h":17.1,"l":17.1,"n":26,"o":17.1,"t":"2026-10-19T17:10:00Z","v":528,"vw":17.1},{"c":17.11,"h":17.11,"l":17.105,"n":66,"o":17.11,"t":"2026-10-19T17:15:00Z","v":1620,"vw":17.108889},{"c":16.99,"h":17.105,"l":16.97,"n":188,"o":17.1,"t":"2026-10-19T17:20:00Z","v":11967,"vw":17.035354},{"c":17.015,"h":17.02,"l":17.015,"n":129,"o":17.015,"t":"2026-10-19T17:25:00Z","v":4162,"vw":17.015315},{"c":17.015,"h":17.015,"l":16.995,"n":34,"o":16.995,"t":"2026-10-19T17:30:00Z","v":1138,"vw":17.011923},{"c":17,"h":17,"l":16.985,"n":29,"o":16.99,"t":"2026-10-19T17:35:00Z","v":1260,"vw":16.990833},{"c":17.025,"h":17.025,"l":16.99,"n":84,"o":17,"t":"2026-10-19T17:40:00Z","v":2916,"vw":17.008143},{"c":16.95,"h":17,"l":16.95,"n":97,"o":17,"t":"2026-10-19T17:45:00Z","v":3023,"vw":16.969414},{"c":16.91,"h":16.95,"l":16.91,"n":125,"o":16.94,"t":"2026-10-19T17:50:00Z","v":4531,"vw":16.933412},{"c":16.94,"h":16.94,"l":16.94,"n":9,"o":16.94,"t":"2026-10-19T17:55:00Z","v":137,"vw":16.94},{"c":16.885,"h":16.94,"l":16.83,"n":124,"o":16.94,"t":"2026-10-19T18:00:00Z","v":3987,"vw":16.908057},{"c":16.855,"h":16.885,"l":16.855,"n":24,"o":16.885,"t":"2026-10-19T18:05:00Z","v":606,"vw":16.861},{"c":16.881,"h":16.91,"l":16.881,"n":107,"o":16.89,"t":"2026-10-19T18:10:00Z","v":4223,"vw":16.903439},{"c":16.85,"h":16.92,"l":16.85,"n":127,"o":16.9,"t":"2026-10-19T18:15:00Z","v":5188,"vw":16.893773},{"c":16.795,"h":16.91,"l":16.795,"n":363,"o":16.85,"t":"2026-10-19T18:20:00Z","v":40682,"vw":16.84776},{"c":16.85,"h":16.85,"l":16.79,"n":126,"o":16.795,"t":"2026-10-19T18:25:00Z","v":6577,"vw":16.806948},{"c":16.87,"h":16.89,"l":16.85,"n":118,"o":16.85,"t":"2026-10-19T18:30:00Z","v":8880,"vw":16.869349},{"c":16.92,"h":16.92,"l":16.87,"n":89,"o":16.87,"t":"2026-10-19T18:35:00Z","v":5445,"vw":16.878673},{"c":16.85,"h":16.9,"l":16.85,"n":134,"o":16.9,"t":"2026-10-19T18:40:00Z","v":8207,"vw":16.881151},{"c":16.87,"h":16.91,"l":16.87,"n":135,"o":16.875,"t":"2026-10-19T18:45:00Z","v":7488,"vw":16.883777},{"c":16.89,"h":16.91,"l":16.87,"n":165,"o":16.88,"t":"2026-10-19T18:50:00Z","v":8421,"vw":16.888971},{"c":16.92,"h":16.93,"l":16.89,"n":207,"o":16.89,"t":"2026-10-19T18:55:00Z","v":14266,"vw":16.915448},{"c":16.89,"h":16.9,"l":16.86,"n":135,"o":16.9,"t":"2026-10-19T19:00:00Z","v":10089,"vw":16.87905},{"c":16.91,"h":16.92,"l":16.89,"n":85,"o":16.89,"t":"2026-10-19T19:05:00Z","v":4284,"vw":16.908766},{"c":16.92,"h":16.96,"l":16.91,"n":141,"o":16.91,"t":"2026-10-19T19:10:00Z","v":8121,"vw":16.932416},{"c":16.935,"h":16.95,"l":16.91,"n":94,"o":16.91,"t":"2026-10-19T19:15:00Z","v":4724,"vw":16.929695},{"c":16.95,"h":16.96,"l":16.935,"n":234,"o":16.935,"t":"2026-10-19T19:20:00Z","v":10667,"vw":16.950167},{"c":16.97,"h":16.97,"l":16.91,"n":240,"o":16.95,"t":"2026-10-19T19:25:00Z","v":12687,"vw":16.936827},{"c":16.93,"h":16.98,"l":16.93,"n":230,"o":16.94,"t":"2026-10-19T19:30:00Z","v":13520,"vw":16.947739},{"c":16.96,"h":16.98,"l":16.92,"n":269,"o":16.94,"t":"2026-10-19T19:35:00Z","v":11449,"vw":16.943872},{"c":16.87,"h":17.01,"l":16.86,"n":329,"o":17.01,"t":"2026-10-19T19:40:00Z","v":18653,"vw":16.927404},{"c":16.87,"h":16.92,"l":16.87,"n":424,"o":16.87,"t":"2026-10-19T19:45:00Z","v":21881,"vw":16.884991},{"c":16.82,"h":16.93,"l":16.78,"n":1023,"o":16.87,"t":"2026-10-19T19:50:00Z","v":66605,"vw":16.856865},{"c":16.85,"h":16.87,"l":16.77,"n":2388,"o":16.82,"t":"2026-10-19T19:55:00Z","v":217704,"vw":16.815279},{"c":16.84,"h":16.84,"l":16.84,"n":12,"o":16.84,"t":"2026-10-19T20:00:00Z","v":951815,"vw":16.84},{"c":16.7614,"h":16.7614,"l":16.7614,"n":1,"o":16.7614,"t":"2026-10-19T23:30:00Z","v":137,"vw":16.7614},{"c":17.39,"h":17.39,"l":17.39,"n":1,"o":17.39,"t":"2026-10-19T23:50:00Z","v":137,"vw":17.39},{"c":16.82,"h":16.9,"l":16.8,"n":36,"o":16.8,"t":"2026-10-20T11:00:00Z","v":5343,"vw":16.804627},{"c":16.85,"h":16.85,"l":16.85,"n":27,"o":16.85,"t":"2026-10-20T12:00:00Z","v":4121,"vw":16.85},{"c":16.76,"h":16.76,"l":16.76,"n":6,"o":16.76,"t":"2026-10-20T12:15:00Z","v":319,"vw":16.76},{"c":16.75,"h":16.75,"l":16.75,"n":10,"o":16.75,"t":"2026-10-20T12:30:00Z","v":859,"vw":16.75},{"c":16.8,"h":16.8,"l":16.8,"n":1,"o":16.8,"t":"2026-10-20T12:50:00Z","v":314,"vw":16.8},{"c":17.09,"h":17.135,"l":16.87,"n":52,"o":16.98,"t":"2026-10-20T13:30:00Z","v":6349,"vw":17.017656},{"c":17.11,"h":17.11,"l":17,"n":39,"o":17.09,"t":"2026-10-20T13:35:00Z","v":2097,"vw":17.055583},{"c":17.2,"h":17.43,"l":17.065,"n":162,"o":17.11,"t":"2026-10-20T13:40:00Z","v":8620,"vw":17.266512},{"c":17.4,"h":17.405,"l":17.285,"n":30,"o":17.32,"t":"2026-10-20T13:45:00Z","v":4055,"vw":17.30158},{"c":17.3,"h":17.475,"l":17.29,"n":57,"o":17.475,"t":"2026-10-20T13:50:00Z","v":2623,"vw":17.361502},{"c":17.37,"h":17.37,"l":17.26,"n":61,"o":17.28,"t":"2026-10-20T13:55:00Z","v":2727,"vw":17.301026},{"c":17.295,"h":17.37,"l":17.24,"n":48,"o":17.37,"t":"2026-10-20T14:00:00Z","v":2190,"vw":17.276},{"c":17.39,"h":17.39,"l":17.25,"n":39,"o":17.25,"t":"2026-10-20T14:05:00Z","v":2210,"vw":17.3},{"c":17.455,"h":17.455,"l":17.32,"n":96,"o":17.33,"t":"2026-10-20T14:10:00Z","v":3585,"vw":17.34927},{"c":17.36,"h":17.455,"l":17.36,"n":101,"o":17.39,"t":"2026-10-20T14:15:00Z","v":5098,"vw":17.391429},{"c":17.46,"h":17.515,"l":17.4,"n":84,"o":17.4,"t":"2026-10-20T14:20:00Z","v":2312,"vw":17.466119},{"c":17.495,"h":17.53,"l":17.43,"n":61,"o":17.445,"t":"2026-10-20T14:25:00Z","v":3788,"vw":17.458497},{"c":17.57,"h":17.62,"l":17.57,"n":69,"o":17.585,"t":"2026-10-20T14:30:00Z","v":3034,"vw":17.600769},{"c":17.59,"h":17.645,"l":17.58,"n":75,"o":17.645,"t":"2026-10-20T14:35:00Z","v":3242,"vw":17.605643},{"c":17.73,"h":17.795,"l":17.63,"n":152,"o":17.655,"t":"2026-10-20T14:40:00Z","v":9908,"vw":17.700191},{"c":17.67,"h":17.75,"l":17.67,"n":47,"o":17.725,"t":"2026-10-20T14:45:00Z","v":2031,"vw":17.7136},{"c":17.75,"h":17.77,"l":17.62,"n":94,"o":17.65,"t":"2026-10-20T14:50:00Z","v":4834,"vw":17.721604},{"c":17.84,"h":17.85,"l":17.76,"n":111,"o":17.76,"t":"2026-10-20T14:55:00Z","v":4787,"vw":17.79725},{"c":17.82,"h":17.85,"l":17.82,"n":75,"o":17.85,"t":"2026-10-20T15:00:00Z","v":1942,"vw":17.831429},{"c":17.775,"h":17.82,"l":17.7325,"n":138,"o":17.82,"t":"2026-10-20T15:05:00Z","v":15908,"vw":17.778265},{"c":17.675,"h":17.76,"l":17.67,"n":136,"o":17.76,"t":"2026-10-20T15:10:00Z","v":20413,"vw":17.689943},{"c":17.7373,"h":17.745,"l":17.69,"n":112,"o":17.7,"t":"2026-10-20T15:15:00Z","v":9928,"vw":17.725257},{"c":17.7,"h":17.71,"l":17.67,"n":87,"o":17.71,"t":"2026-10-20T15:20:00Z","v":4031,"vw":17.688548},{"c":17.69,"h":17.74,"l":17.65,"n":165,"o":17.74,"t":"2026-10-20T15:25:00Z","v":18320,"vw":17.687945},{"c":17.74,"h":17.74,"l":17.695,"n":41,"o":17.695,"t":"2026-10-20T15:30:00Z","v":2233,"vw":17.718652},{"c":17.71,"h":17.755,"l":17.7,"n":91,"o":17.75,"t":"2026-10-20T15:35:00Z","v":3573,"vw":17.740337},{"c":17.73,"h":17.74,"l":17.71,"n":29,"o":17.71,"t":"2026-10-20T15:40:00Z","v":1046,"vw":17.732857},{"c":17.72,"h":17.755,"l":17.72,"n":35,"o":17.74,"t":"2026-10-20T15:45:00Z","v":1402,"vw":17.7335},{"c":17.77,"h":17.77,"l":17.73,"n":43,"o":17.73,"t":"2026-10-20T15:50:00Z","v":1555,"vw":17.74676},{"c":17.745,"h":17.77,"l":17.74,"n":30,"o":17.75,"t":"2026-10-20T15:55:00Z","v":1952,"vw":17.749381},{"c":17.76,"h":17.76,"l":17.745,"n":25,"o":17.75,"t":"2026-10-20T16:00:00Z","v":970,"vw":17.75},{"c":17.79,"h":17.8,"l":17.76,"n":65,"o":17.76,"t":"2026-10-20T16:05:00Z","v":2468,"vw":17.777871},{"c":17.825,"h":17.825,"l":17.76,"n":86,"o":17.78,"t":"2026-10-20T16:10:00Z","v":4082,"vw":17.780723},{"c":17.785,"h":17.85,"l":17.785,"n":67,"o":17.84,"t":"2026-10-20T16:15:00Z","v":2809,"vw":17.820825},{"c":17.81,"h":17.81,"l":17.76,"n":36,"o":17.76,"t":"2026-10-20T16:20:00Z","v":1766,"vw":17.80004},{"c":17.8397,"h":17.8397,"l":17.81,"n":56,"o":17.82,"t":"2026-10-20T16:25:00Z","v":1778,"vw":17.82187},{"c":17.84,"h":17.855,"l":17.82,"n":65,"o":17.83,"t":"2026-10-20T16:30:00Z","v":3330,"vw":17.836286},{"c":17.81,"h":17.84,"l":17.81,"n":83,"o":17.84,"t":"2026-10-20T16:35:00Z","v":3965,"vw":17.81443},{"c":17.82,"h":17.83,"l":17.8195,"n":46,"o":17.8195,"t":"2026-10-20T16:40:00Z","v":1449,"vw":17.826412},{"c":17.825,"h":17.825,"l":17.825,"n":26,"o":17.825,"t":"2026-10-20T16:45:00Z","v":648,"vw":17.825},{"c":17.81,"h":17.83,"l":17.79,"n":114,"o":17.82,"t":"2026-10-20T16:50:00Z","v":4235,"vw":17.810691},{"c":17.848,"h":17.85,"l":17.81,"n":80,"o":17.82,"t":"2026-10-20T16:55:00Z","v":2875,"vw":17.819205},{"c":17.84,"h":17.8699,"l":17.82,"n":52,"o":17.85,"t":"2026-10-20T17:00:00Z","v":2141,"vw":17.840583},{"c":17.88,"h":17.88,"l":17.865,"n":57,"o":17.865,"t":"2026-10-20T17:05:00Z","v":1935,"vw":17.875798},{"c":17.915,"h":17.92,"l":17.9,"n":61,"o":17.9,"t":"2026-10-20T17:10:00Z","v":1963,"vw":17.911923},{"c":17.975,"h":17.975,"l":17.915,"n":53,"o":17.915,"t":"2026-10-20T17:15:00Z","v":2349,"vw":17.932764},{"c":17.99,"h":18.01,"l":17.97,"n":89,"o":17.995,"t":"2026-10-20T17:20:00Z","v":2557,"vw":17.988288},{"c":17.97,"h":17.9999,"l":17.96,"n":77,"o":17.98,"t":"2026-10-20T17:25:00Z","v":4755,"vw":17.972899},{"c":17.99,"h":17.99,"l":17.9769,"n":24,"o":17.979,"t":"2026-10-20T17:30:00Z","v":2025,"vw":17.978817},{"c":17.99,"h":18.015,"l":17.99,"n":35,"o":18.015,"t":"2026-10-20T17:35:00Z","v":1514,"vw":17.999375},{"c":17.99,"h":18.01,"l":17.97,"n":148,"o":17.98,"t":"2026-10-20T17:40:00Z","v":6311,"vw":17.994648},{"c":17.9,"h":18,"l":17.9,"n":116,"o":17.99,"t":"2026-10-20T17:45:00Z","v":4578,"vw":17.948752},{"c":17.94,"h":17.94,"l":17.9,"n":42,"o":17.9001,"t":"2026-10-20T17:50:00Z","v":2724,"vw":17.912122},{"c":17.93,"h":17.95,"l":17.93,"n":45,"o":17.945,"t":"2026-10-20T17:55:00Z","v":1425,"vw":17.939444},{"c":17.95,"h":17.97,"l":17.93,"n":80,"o":17.96,"t":"2026-10-20T18:00:00Z","v":4083,"vw":17.950884},{"c":18.01,"h":18.0499,"l":17.955,"n":74,"o":17.955,"t":"2026-10-20T18:05:00Z","v":4275,"vw":17.985029},{"c":18.03,"h":18.055,"l":18.015,"n":63,"o":18.025,"t":"2026-10-20T18:10:00Z","v":2952,"vw":18.027749},{"c":18,"h":18.055,"l":18,"n":97,"o":18.04,"t":"2026-10-20T18:15:00Z","v":3523,"vw":18.022102},{"c":17.9832,"h":18.01,"l":17.97,"n":89,"o":18,"t":"2026-10-20T18:20:00Z","v":9552,"vw":17.985228},{"c":17.98,"h":17.99,"l":17.98,"n":53,"o":17.99,"t":"2026-10-20T18:25:00Z","v":1585,"vw":17.984054},{"c":17.89,"h":17.97,"l":17.89,"n":55,"o":17.97,"t":"2026-10-20T18:30:00Z","v":3168,"vw":17.941919},{"c":17.87,"h":17.89,"l":17.87,"n":73,"o":17.89,"t":"2026-10-20T18:35:00Z","v":1780,"vw":17.880534},{"c":17.84,"h":17.84,"l":17.825,"n":17,"o":17.84,"t":"2026-10-20T18:40:00Z","v":924,"vw":17.838125},{"c":17.86,"h":17.86,"l":17.82,"n":64,"o":17.83,"t":"2026-10-20T18:45:00Z","v":2790,"vw":17.847233},{"c":17.88,"h":17.88,"l":17.86,"n":67,"o":17.86,"t":"2026-10-20T18:50:00Z","v":1529,"vw":17.874444},{"c":17.855,"h":17.89,"l":17.855,"n":65,"o":17.89,"t":"2026-10-20T18:55:00Z","v":2517,"vw":17.865833},{"c":17.85,"h":17.86,"l":17.8055,"n":117,"o":17.85,"t":"2026-10-20T19:00:00Z","v":4710,"vw":17.84369},{"c":17.855,"h":17.855,"l":17.855,"n":34,"o":17.855,"t":"2026-10-20T19:05:00Z","v":942,"vw":17.855},{"c":17.84,"h":17.8799,"l":17.84,"n":107,"o":17.855,"t":"2026-10-20T19:10:00Z","v":5716,"vw":17.858982},{"c":17.88,"h":17.88,"l":17.86,"n":79,"o":17.86,"t":"2026-10-20T19:15:00Z","v":2816,"vw":17.866996},{"c":17.76,"h":17.91,"l":17.76,"n":291,"o":17.895,"t":"2026-10-20T19:20:00Z","v":12621,"vw":17.843282},{"c":17.75,"h":17.77,"l":17.73,"n":179,"o":17.75,"t":"2026-10-20T19:25:00Z","v":8010,"vw":17.755578},{"c":17.755,"h":17.78,"l":17.71,"n":223,"o":17.745,"t":"2026-10-20T19:30:00Z","v":11471,"vw":17.736617},{"c":17.71,"h":17.76,"l":17.705,"n":165,"o":17.755,"t":"2026-10-20T19:35:00Z","v":7027,"vw":17.736761},{"c":17.745,"h":17.775,"l":17.72,"n":146,"o":17.73,"t":"2026-10-20T19:40:00Z","v":6855,"vw":17.751401},{"c":17.725,"h":17.75,"l":17.72,"n":102,"o":17.74,"t":"2026-10-20T19:45:00Z","v":4011,"vw":17.734588},{"c":17.82,"h":17.84,"l":17.665,"n":392,"o":17.71,"t":"2026-10-20T19:50:00Z","v":23022,"vw":17.729974},{"c":17.75,"h":17.87,"l":17.7,"n":820,"o":17.82,"t":"2026-10-20T19:55:00Z","v":44155,"vw":17.776864},{"c":17.74,"h":17.74,"l":17.74,"n":8,"o":17.74,"t":"2026-10-20T20:00:00Z","v":239166,"vw":17.74},{"c":17.74,"h":17.74,"l":17.74,"n":1,"o":17.74,"t":"2026-10-20T20:30:00Z","v":194,"vw":17.74},{"c":17.9838,"h":17.9838,"l":17.9838,"n":1,"o":17.9838,"t":"2026-10-20T20:35:00Z","v":500,"vw":17.9838},{"c":17.7,"h":17.73,"l":17.65,"n":44,"o":17.65,"t":"2026-10-21T11:00:00Z","v":5481,"vw":17.656798},{"c":17.75,"h":17.83,"l":17.65,"n":47,"o":17.83,"t":"2026-10-21T12:00:00Z","v":9437,"vw":17.755914},{"c":17.74,"h":17.74,"l":17.74,"n":14,"o":17.74,"t":"2026-10-21T12:40:00Z","v":562,"vw":17.74},{"c":17.75,"h":17.75,"l":17.75,"n":4,"o":17.75,"t":"2026-10-21T13:00:00Z","v":201,"vw":17.75},{"c":17.75,"h":17.75,"l":17.75,"n":12,"o":17.75,"t":"2026-10-21T13:25:00Z","v":129,"vw":17.75},{"c":17.585,"h":17.88,"l":17.17,"n":186,"o":17.79,"t":"2026-10-21T13:30:00Z","v":41660,"vw":17.806539},{"c":17.73,"h":17.73,"l":17.475,"n":50,"o":17.705,"t":"2026-10-21T13:35:00Z","v":3900,"vw":17.700405},{"c":17.64,"h":17.72,"l":17.56,"n":49,"o":17.56,"t":"2026-10-21T13:40:00Z","v":3705,"vw":17.68952},{"c":17.795,"h":17.795,"l":17.64,"n":94,"o":17.64,"t":"2026-10-21T13:45:00Z","v":3814,"vw":17.698064},{"c":17.7,"h":17.8,"l":17.5925,"n":127,"o":17.68,"t":"2026-10-21T13:50:00Z","v":4959,"vw":17.679548},{"c":17.615,"h":17.7,"l":17.615,"n":75,"o":17.62,"t":"2026-10-21T13:55:00Z","v":2894,"vw":17.63008},{"c":17.48,"h":17.515,"l":17.48,"n":84,"o":17.5,"t":"2026-10-21T14:00:00Z","v":4833,"vw":17.484027},{"c":17.56,"h":17.62,"l":17.41,"n":234,"o":17.48,"t":"2026-10-21T14:05:00Z","v":20280,"vw":17.487316},{"c":17.59,"h":17.66,"l":17.59,"n":91,"o":17.62,"t":"2026-10-21T14:10:00Z","v":1916,"vw":17.609576},{"c":17.47,"h":17.64,"l":17.47,"n":112,"o":17.52,"t":"2026-10-21T14:15:00Z","v":4502,"vw":17.559458},{"c":17.51,"h":17.57,"l":17.47,"n":77,"o":17.47,"t":"2026-10-21T14:20:00Z","v":2851,"vw":17.527796},{"c":17.48,"h":17.555,"l":17.48,"n":53,"o":17.51,"t":"2026-10-21T14:25:00Z","v":909,"vw":17.522},{"c":17.56,"h":17.595,"l":17.48,"n":125,"o":17.515,"t":"2026-10-21T14:30:00Z","v":13534,"vw":17.504169},{"c":17.595,"h":17.615,"l":17.52,"n":159,"o":17.565,"t":"2026-10-21T14:35:00Z","v":7720,"vw":17.564824},{"c":17.54,"h":17.575,"l":17.54,"n":38,"o":17.575,"t":"2026-10-21T14:40:00Z","v":591,"vw":17.55625},{"c":17.5,"h":17.57,"l":17.5,"n":43,"o":17.535,"t":"2026-10-21T14:45:00Z","v":956,"vw":17.535},{"c":17.62,"h":17.63,"l":17.555,"n":60,"o":17.555,"t":"2026-10-21T14:50:00Z","v":4627,"vw":17.606339},{"c":17.525,"h":17.58,"l":17.49,"n":176,"o":17.57,"t":"2026-10-21T14:55:00Z","v":7449,"vw":17.534225},{"c":17.42,"h":17.53,"l":17.39,"n":121,"o":17.53,"t":"2026-10-21T15:00:00Z","v":6274,"vw":17.471649},{"c":17.49,"h":17.49,"l":17.365,"n":105,"o":17.365,"t":"2026-10-21T15:05:00Z","v":4858,"vw":17.431775},{"c":17.475,"h":17.5,"l":17.475,"n":47,"o":17.49,"t":"2026-10-21T15:10:00Z","v":1577,"vw":17.484524},{"c":17.425,"h":17.54,"l":17.41,"n":305,"o":17.475,"t":"2026-10-21T15:15:00Z","v":36226,"vw":17.48701},{"c":17.405,"h":17.41,"l":17.4,"n":56,"o":17.4,"t":"2026-10-21T15:20:00Z","v":4206,"vw":17.40608},{"c":17.43,"h":17.43,"l":17.405,"n":65,"o":17.42,"t":"2026-10-21T15:25:00Z","v":2833,"vw":17.425658},{"c":17.42,"h":17.45,"l":17.42,"n":34,"o":17.43,"t":"2026-10-21T15:30:00Z","v":1415,"vw":17.432941},{"c":17.54,"h":17.545,"l":17.42,"n":228,"o":17.42,"t":"2026-10-21T15:35:00Z","v":53560,"vw":17.491863},{"c":17.52,"h":17.545,"l":17.5,"n":63,"o":17.545,"t":"2026-10-21T15:40:00Z","v":2633,"vw":17.521429},{"c":17.5,"h":17.535,"l":17.5,"n":75,"o":17.51,"t":"2026-10-21T15:45:00Z","v":3734,"vw":17.522899},{"c":17.53,"h":17.55,"l":17.49,"n":149,"o":17.54,"t":"2026-10-21T15:50:00Z","v":15175,"vw":17.512256},{"c":17.53,"h":17.55,"l":17.51,"n":103,"o":17.55,"t":"2026-10-21T15:55:00Z","v":6062,"vw":17.538229},{"c":17.6,"h":17.61,"l":17.53,"n":52,"o":17.53,"t":"2026-10-21T16:00:00Z","v":2423,"vw":17.574964},{"c":17.585,"h":17.585,"l":17.585,"n":21,"o":17.585,"t":"2026-10-21T16:05:00Z","v":1443,"vw":17.585},{"c":17.59,"h":17.605,"l":17.59,"n":43,"o":17.605,"t":"2026-10-21T16:10:00Z","v":2422,"vw":17.597857},{"c":17.61,"h":17.61,"l":17.605,"n":11,"o":17.605,"t":"2026-10-21T16:15:00Z","v":835,"vw":17.6075},{"c":17.605,"h":17.605,"l":17.59,"n":38,"o":17.59,"t":"2026-10-21T16:20:00Z","v":1024,"vw":17.597282},{"c":17.605,"h":17.605,"l":17.605,"n":9,"o":17.605,"t":"2026-10-21T16:25:00Z","v":343,"vw":17.605},{"c":17.605,"h":17.605,"l":17.605,"n":22,"o":17.605,"t":"2026-10-21T16:30:00Z","v":814,"vw":17.605},{"c":17.74,"h":17.74,"l":17.61,"n":101,"o":17.62,"t":"2026-10-21T16:35:00Z","v":4261,"vw":17.668854},{"c":17.72,"h":17.725,"l":17.7,"n":78,"o":17.725,"t":"2026-10-21T16:40:00Z","v":3050,"vw":17.707676},{"c":17.77,"h":17.77,"l":17.74,"n":43,"o":17.74,"t":"2026-10-21T16:45:00Z","v":2008,"vw":17.761239},{"c":17.79,"h":17.8,"l":17.78,"n":39,"o":17.79,"t":"2026-10-21T16:50:00Z","v":1568,"vw":17.787806},{"c":17.845,"h":17.855,"l":17.82,"n":68,"o":17.82,"t":"2026-10-21T16:55:00Z","v":2682,"vw":17.844351},{"c":17.77,"h":17.845,"l":17.76,"n":117,"o":17.845,"t":"2026-10-21T17:00:00Z","v":3426,"vw":17.791625},{"c":17.86,"h":17.86,"l":17.78,"n":65,"o":17.79,"t":"2026-10-21T17:05:00Z","v":2897,"vw":17.806301},{"c":17.81,"h":17.86,"l":17.81,"n":38,"o":17.82,"t":"2026-10-21T17:10:00Z","v":1426,"vw":17.833292},{"c":17.87,"h":17.87,"l":17.84,"n":37,"o":17.84,"t":"2026-10-21T17:15:00Z","v":1573,"vw":17.85625},{"c":17.845,"h":17.87,"l":17.845,"n":11,"o":17.87,"t":"2026-10-21T17:20:00Z","v":499,"vw":17.8575},{"c":17.9,"h":17.91,"l":17.86,"n":76,"o":17.87,"t":"2026-10-21T17:25:00Z","v":3641,"vw":17.883401},{"c":17.92,"h":17.92,"l":17.88,"n":108,"o":17.91,"t":"2026-10-21T17:30:00Z","v":4612,"vw":17.899632},{"c":17.94,"h":17.94,"l":17.89,"n":58,"o":17.92,"t":"2026-10-21T17:35:00Z","v":2467,"vw":17.919018},{"c":18,"h":18.02,"l":17.97,"n":95,"o":17.97,"t":"2026-10-21T17:40:00Z","v":4591,"vw":17.990191},{"c":17.975,"h":18.01,"l":17.965,"n":63,"o":17.965,"t":"2026-10-21T17:45:00Z","v":2510,"vw":17.998713},{"c":17.98,"h":17.98,"l":17.965,"n":83,"o":17.975,"t":"2026-10-21T17:50:00Z","v":4409,"vw":17.97},{"c":18.14,"h":18.155,"l":17.97,"n":156,"o":17.97,"t":"2026-10-21T17:55:00Z","v":11305,"vw":18.075393},{"c":18.19,"h":18.24,"l":18.09,"n":302,"o":18.09,"t":"2026-10-21T18:00:00Z","v":21814,"vw":18.172329},{"c":18.17,"h":18.21,"l":18.17,"n":68,"o":18.19,"t":"2026-10-21T18:05:00Z","v":3414,"vw":18.199228},{"c":18.41,"h":18.46,"l":18.21,"n":263,"o":18.22,"t":"2026-10-21T18:10:00Z","v":18956,"vw":18.298963},{"c":18.36,"h":18.37,"l":18.275,"n":224,"o":18.33,"t":"2026-10-21T18:15:00Z","v":12826,"vw":18.33929},{"c":18.42,"h":18.45,"l":18.35,"n":231,"o":18.39,"t":"2026-10-21T18:20:00Z","v":22350,"vw":18.407588},{"c":18.4,"h":18.43,"l":18.4,"n":113,"o":18.42,"t":"2026-10-21T18:25:00Z","v":7077,"vw":18.40843},{"c":18.305,"h":18.4,"l":18.28,"n":305,"o":18.4,"t":"2026-10-21T18:30:00Z","v":20874,"vw":18.338563},{"c":18.34,"h":18.34,"l":18.305,"n":82,"o":18.305,"t":"2026-10-21T18:35:00Z","v":3578,"vw":18.326179},{"c":18.24,"h":18.37,"l":18.24,"n":191,"o":18.35,"t":"2026-10-21T18:40:00Z","v":16659,"vw":18.325196},{"c":18.11,"h":18.24,"l":18.05,"n":352,"o":18.24,"t":"2026-10-21T18:45:00Z","v":21202,"vw":18.170143},{"c":18.21,"h":18.21,"l":18.105,"n":81,"o":18.105,"t":"2026-10-21T18:50:00Z","v":4662,"vw":18.135982},{"c":18.15,"h":18.2,"l":18.09,"n":152,"o":18.2,"t":"2026-10-21T18:55:00Z","v":7213,"vw":18.138376},{"c":18.115,"h":18.15,"l":18.095,"n":109,"o":18.12,"t":"2026-10-21T19:00:00Z","v":8759,"vw":18.113815},{"c":18.125,"h":18.18,"l":18.07,"n":323,"o":18.11,"t":"2026-10-21T19:05:00Z","v":27298,"vw":18.109171},{"c":18.12,"h":18.17,"l":18.09,"n":166,"o":18.1,"t":"2026-10-21T19:10:00Z","v":13569,"vw":18.130311},{"c":18.155,"h":18.19,"l":18.125,"n":183,"o":18.13,"t":"2026-10-21T19:15:00Z","v":6577,"vw":18.15211},{"c":18.115,"h":18.18,"l":18.11,"n":184,"o":18.18,"t":"2026-10-21T19:20:00Z","v":9504,"vw":18.143538},{"c":18.22,"h":18.24,"l":18.135,"n":278,"o":18.14,"t":"2026-10-21T19:25:00Z","v":13350,"vw":18.193465},{"c":18.21,"h":18.25,"l":18.175,"n":295,"o":18.22,"t":"2026-10-21T19:30:00Z","v":14824,"vw":18.208739},{"c":18.25,"h":18.25,"l":18.195,"n":243,"o":18.21,"t":"2026-10-21T19:35:00Z","v":11805,"vw":18.230079},{"c":18.19,"h":18.28,"l":18.17,"n":560,"o":18.225,"t":"2026-10-21T19:40:00Z","v":30066,"vw":18.22762},{"c":18.29,"h":18.39,"l":18.19,"n":1047,"o":18.21,"t":"2026-10-21T19:45:00Z","v":78298,"vw":18.280395},{"c":18.36,"h":18.38,"l":18.27,"n":1217,"o":18.32,"t":"2026-10-21T19:50:00Z","v":78932,"vw":18.308209},{"c":18.37,"h":18.5,"l":18.32,"n":3450,"o":18.36,"t":"2026-10-21T19:55:00Z","v":378902,"vw":18.393498},{"c":18.4,"h":18.4,"l":18.4,"n":10,"o":18.4,"t":"2026-10-21T20:00:00Z","v":246320,"vw":18.4},{"c":18.39,"h":18.4,"l":18.37,"n":14,"o":18.4,"t":"2026-10-22T11:00:00Z","v":807,"vw":18.387908},{"c":18.45,"h":18.45,"l":18.45,"n":11,"o":18.45,"t":"2026-10-22T13:20:00Z","v":1105,"vw":18.45},{"c":18.36,"h":18.36,"l":18.35,"n":15,"o":18.36,"t":"2026-10-22T13:25:00Z","v":1681,"vw":18.358435},{"c":18.38,"h":18.57,"l":18.24,"n":64,"o":18.41,"t":"2026-10-22T13:30:00Z","v":10615,"vw":18.398578},{"c":18.56,"h":18.76,"l":18.23,"n":34,"o":18.49,"t":"2026-10-22T13:35:00Z","v":2639,"vw":18.491087},{"c":18.5,"h":18.5,"l":18.5,"n":5,"o":18.5,"t":"2026-10-22T13:45:00Z","v":1009,"vw":18.5},{"c":18.31,"h":18.31,"l":18.26,"n":10,"o":18.26,"t":"2026-10-22T13:50:00Z","v":405,"vw":18.273514},{"c":18.65,"h":18.7,"l":18.495,"n":185,"o":18.495,"t":"2026-10-22T13:55:00Z","v":13897,"vw":18.521519},{"c":18.57,"h":18.68,"l":18.53,"n":199,"o":18.605,"t":"2026-10-22T14:00:00Z","v":15259,"vw":18.61102},{"c":18.74,"h":18.74,"l":18.52,"n":55,"o":18.6218,"t":"2026-10-22T14:05:00Z","v":2079,"vw":18.628827},{"c":18.73,"h":18.78,"l":18.6384,"n":74,"o":18.6384,"t":"2026-10-22T14:10:00Z","v":3603,"vw":18.727955},{"c":18.82,"h":18.82,"l":18.63,"n":93,"o":18.66,"t":"2026-10-22T14:15:00Z","v":2641,"vw":18.683421},{"c":18.69,"h":18.8,"l":18.69,"n":61,"o":18.79,"t":"2026-10-22T14:20:00Z","v":1278,"vw":18.772247},{"c":18.625,"h":18.75,"l":18.57,"n":42,"o":18.75,"t":"2026-10-22T14:25:00Z","v":1312,"vw":18.649651},{"c":18.65,"h":18.65,"l":18.62,"n":44,"o":18.62,"t":"2026-10-22T14:30:00Z","v":824,"vw":18.628074},{"c":18.64,"h":18.68,"l":18.6,"n":109,"o":18.62,"t":"2026-10-22T14:35:00Z","v":5754,"vw":18.630689},{"c":18.77,"h":18.8,"l":18.66,"n":101,"o":18.66,"t":"2026-10-22T14:40:00Z","v":4188,"vw":18.737839},{"c":18.835,"h":18.92,"l":18.745,"n":217,"o":18.75,"t":"2026-10-22T14:45:00Z","v":10429,"vw":18.825376},{"c":18.85,"h":18.91,"l":18.845,"n":32,"o":18.845,"t":"2026-10-22T14:50:00Z","v":613,"vw":18.8625},{"c":18.85,"h":18.89,"l":18.85,"n":21,"o":18.89,"t":"2026-10-22T14:55:00Z","v":401,"vw":18.870488},{"c":18.815,"h":18.87,"l":18.75,"n":204,"o":18.84,"t":"2026-10-22T15:00:00Z","v":24837,"vw":18.797061},{"c":18.85,"h":18.89,"l":18.85,"n":54,"o":18.88,"t":"2026-10-22T15:05:00Z","v":1841,"vw":18.873247},{"c":18.88,"h":18.88,"l":18.83,"n":91,"o":18.835,"t":"2026-10-22T15:10:00Z","v":4012,"vw":18.84891},{"c":18.98,"h":18.98,"l":18.8842,"n":190,"o":18.8842,"t":"2026-10-22T15:15:00Z","v":6720,"vw":18.941986},{"c":19.09,"h":19.1,"l":19,"n":111,"o":19,"t":"2026-10-22T15:20:00Z","v":4334,"vw":19.05402},{"c":18.86,"h":19.11,"l":18.86,"n":288,"o":19.08,"t":"2026-10-22T15:25:00Z","v":13563,"vw":18.982099},{"c":18.865,"h":18.9,"l":18.85,"n":92,"o":18.86,"t":"2026-10-22T15:30:00Z","v":2538,"vw":18.865886},{"c":18.83,"h":18.865,"l":18.78,"n":181,"o":18.865,"t":"2026-10-22T15:35:00Z","v":14156,"vw":18.795794},{"c":18.8,"h":18.87,"l":18.8,"n":65,"o":18.82,"t":"2026-10-22T15:40:00Z","v":2859,"vw":18.826123},{"c":18.78,"h":18.82,"l":18.78,"n":34,"o":18.82,"t":"2026-10-22T15:45:00Z","v":800,"vw":18.806088},{"c":18.875,"h":18.9,"l":18.82,"n":161,"o":18.82,"t":"2026-10-22T15:50:00Z","v":6476,"vw":18.873669},{"c":18.915,"h":18.92,"l":18.8525,"n":69,"o":18.91,"t":"2026-10-22T15:55:00Z","v":2170,"vw":18.903444},{"c":18.87,"h":18.9333,"l":18.86,"n":35,"o":18.9333,"t":"2026-10-22T16:00:00Z","v":2043,"vw":18.886015},{"c":18.9,"h":18.95,"l":18.89,"n":169,"o":18.89,"t":"2026-10-22T16:05:00Z","v":12032,"vw":18.913421},{"c":18.85,"h":18.88,"l":18.85,"n":60,"o":18.88,"t":"2026-10-22T16:10:00Z","v":1796,"vw":18.862222},{"c":18.88,"h":18.89,"l":18.87,"n":25,"o":18.87,"t":"2026-10-22T16:15:00Z","v":898,"vw":18.88},{"c":18.905,"h":18.94,"l":18.9,"n":60,"o":18.9,"t":"2026-10-22T16:20:00Z","v":2023,"vw":18.913214},{"c":18.97,"h":18.97,"l":18.925,"n":59,"o":18.925,"t":"2026-10-22T16:25:00Z","v":2344,"vw":18.941635},{"c":18.83,"h":18.97,"l":18.83,"n":123,"o":18.97,"t":"2026-10-22T16:30:00Z","v":4788,"vw":18.914206},{"c":18.74,"h":18.855,"l":18.74,"n":74,"o":18.8,"t":"2026-10-22T16:35:00Z","v":3338,"vw":18.792381},{"c":18.725,"h":18.725,"l":18.665,"n":63,"o":18.72,"t":"2026-10-22T16:40:00Z","v":2314,"vw":18.706219},{"c":18.845,"h":18.845,"l":18.71,"n":161,"o":18.725,"t":"2026-10-22T16:45:00Z","v":8491,"vw":18.76039},{"c":18.92,"h":18.92,"l":18.85,"n":100,"o":18.875,"t":"2026-10-22T16:50:00Z","v":2254,"vw":18.887778},{"c":18.96,"h":18.96,"l":18.94,"n":86,"o":18.94,"t":"2026-10-22T16:55:00Z","v":1529,"vw":18.951875},{"c":18.91,"h":18.93,"l":18.9,"n":80,"o":18.93,"t":"2026-10-22T17:00:00Z","v":2947,"vw":18.91579},{"c":18.9,"h":18.915,"l":18.88,"n":91,"o":18.915,"t":"2026-10-22T17:05:00Z","v":2984,"vw":18.899687},{"c":18.925,"h":18.93,"l":18.91,"n":78,"o":18.92,"t":"2026-10-22T17:10:00Z","v":2314,"vw":18.920588},{"c":18.915,"h":18.915,"l":18.915,"n":37,"o":18.915,"t":"2026-10-22T17:15:00Z","v":830,"vw":18.915},{"c":18.94,"h":19.01,"l":18.92,"n":165,"o":18.9399,"t":"2026-10-22T17:20:00Z","v":7626,"vw":18.964626},{"c":19.05,"h":19.1,"l":18.9,"n":253,"o":18.96,"t":"2026-10-22T17:25:00Z","v":11578,"vw":18.953274},{"c":19.14,"h":19.16,"l":19.05,"n":152,"o":19.065,"t":"2026-10-22T17:30:00Z","v":5967,"vw":19.094338},{"c":19.17,"h":19.19,"l":19.135,"n":72,"o":19.135,"t":"2026-10-22T17:35:00Z","v":2019,"vw":19.154333},{"c":19.16,"h":19.17,"l":19.1205,"n":126,"o":19.16,"t":"2026-10-22T17:40:00Z","v":5432,"vw":19.15914},{"c":19.11,"h":19.16,"l":19.095,"n":91,"o":19.16,"t":"2026-10-22T17:45:00Z","v":5168,"vw":19.134884},{"c":19.16,"h":19.16,"l":19.11,"n":110,"o":19.12,"t":"2026-10-22T17:50:00Z","v":3814,"vw":19.128551},{"c":19.14,"h":19.18,"l":19.12,"n":77,"o":19.18,"t":"2026-10-22T17:55:00Z","v":3291,"vw":19.14986},{"c":19.14,"h":19.155,"l":19.09,"n":163,"o":19.13,"t":"2026-10-22T18:00:00Z","v":5301,"vw":19.11616},{"c":19.165,"h":19.19,"l":19.14,"n":184,"o":19.14,"t":"2026-10-22T18:05:00Z","v":7462,"vw":19.15857},{"c":19.195,"h":19.2,"l":19.16,"n":143,"o":19.16,"t":"2026-10-22T18:10:00Z","v":4409,"vw":19.186789},{"c":19.255,"h":19.28,"l":19.18,"n":114,"o":19.19,"t":"2026-10-22T18:15:00Z","v":3569,"vw":19.241447},{"c":19.29,"h":19.34,"l":19.27,"n":171,"o":19.27,"t":"2026-10-22T18:20:00Z","v":5239,"vw":19.306997},{"c":19.29,"h":19.37,"l":19.28,"n":124,"o":19.31,"t":"2026-10-22T18:25:00Z","v":4984,"vw":19.323786},{"c":19.25,"h":19.285,"l":19.22,"n":105,"o":19.285,"t":"2026-10-22T18:30:00Z","v":3947,"vw":19.256464},{"c":19.32,"h":19.32,"l":19.265,"n":82,"o":19.265,"t":"2026-10-22T18:35:00Z","v":2118,"vw":19.285909},{"c":19.26,"h":19.3,"l":19.255,"n":81,"o":19.255,"t":"2026-10-22T18:40:00Z","v":2609,"vw":19.27169},{"c":19.26,"h":19.33,"l":19.23,"n":248,"o":19.27,"t":"2026-10-22T18:45:00Z","v":17155,"vw":19.263281},{"c":19.21,"h":19.3,"l":19.21,"n":58,"o":19.27,"t":"2026-10-22T18:50:00Z","v":2485,"vw":19.262257},{"c":19.31,"h":19.32,"l":19.28,"n":86,"o":19.28,"t":"2026-10-22T18:55:00Z","v":3131,"vw":19.299047},{"c":19.22,"h":19.27,"l":19.175,"n":287,"o":19.27,"t":"2026-10-22T19:00:00Z","v":29356,"vw":19.241509},{"c":19.235,"h":19.27,"l":19.22,"n":189,"o":19.22,"t":"2026-10-22T19:05:00Z","v":20422,"vw":19.226967},{"c":19.23,"h":19.27,"l":19.18,"n":181,"o":19.24,"t":"2026-10-22T19:10:00Z","v":10661,"vw":19.206342},{"c":19.28,"h":19.308,"l":19.24,"n":124,"o":19.27,"t":"2026-10-22T19:15:00Z","v":6883,"vw":19.283887},{"c":19.3,"h":19.34,"l":19.29,"n":161,"o":19.3,"t":"2026-10-22T19:20:00Z","v":7948,"vw":19.309124},{"c":19.32,"h":19.32,"l":19.27,"n":164,"o":19.3,"t":"2026-10-22T19:25:00Z","v":6482,"vw":19.293198},{"c":19.265,"h":19.35,"l":19.24,"n":279,"o":19.34,"t":"2026-10-22T19:30:00Z","v":11086,"vw":19.284417},{"c":19.17,"h":19.265,"l":19.14,"n":193,"o":19.265,"t":"2026-10-22T19:35:00Z","v":10467,"vw":19.186346},{"c":19.25,"h":19.29,"l":19.155,"n":143,"o":19.1625,"t":"2026-10-22T19:40:00Z","v":6331,"vw":19.220394},{"c":19.225,"h":19.24,"l":19.15,"n":181,"o":19.211,"t":"2026-10-22T19:45:00Z","v":10225,"vw":19.199512},{"c":19.265,"h":19.345,"l":19.23,"n":384,"o":19.23,"t":"2026-10-22T19:50:00Z","v":17402,"vw":19.312236},{"c":19.35,"h":19.375,"l":19.185,"n":1404,"o":19.21,"t":"2026-10-22T19:55:00Z","v":101591,"vw":19.310162},{"c":19.34,"h":19.34,"l":19.34,"n":8,"o":19.34,"t":"2026-10-22T20:00:00Z","v":111949,"vw":19.34}],"history":[{"c":23.63,"h":24.5,"l":22,"n":41660,"o":22,"t":"2025-01-30T05:00:00Z","v":7166052,"vw":23.235918},{"c":23.81,"h":24.25,"l":23.1,"n":7285,"o":23.5,"t":"2025-01-31T05:00:00Z","v":894277,"vw":23.812223},{"c":22.75,"h":24.25,"l":22.07,"n":6450,"o":24,"t":"2025-02-03T05:00:00Z","v":693794,"vw":23.128203},{"c":23,"h":23.949,"l":21.715,"n":5401,"o":22.89,"t":"2025-02-04T05:00:00Z","v":656025,"vw":22.222308},{"c":22.84,"h":23.3,"l":21.8,"n":3894,"o":23,"t":"2025-02-05T05:00:00Z","v":584108,"vw":22.462666},{"c":23.47,"h":23.91,"l":22.3,"n":3768,"o":22.84,"t":"2025-02-06T05:00:00Z","v":426392,"vw":23.127006},{"c":23.5,"h":24.355,"l":23.01,"n":3839,"o":23.02,"t":"2025-02-07T05:00:00Z","v":227508,"vw":23.548025},{"c":22.53,"h":23.75,"l":21.99,"n":2790,"o":23.75,"t":"2025-02-10T05:00:00Z","v":143591,"vw":22.751877},{"c":22.56,"h":22.87,"l":21.72,"n":1943,"o":22.42,"t":"2025-02-11T05:00:00Z","v":116939,"vw":22.126995},{"c":21.99,"h":22.76,"l":21.92,"n":1745,"o":22.16,"t":"2025-02-12T05:00:00Z","v":143937,"vw":22.208915},{"c":21.75,"h":22.5299,"l":21.55,"n":1882,"o":21.98,"t":"2025-02-13T05:00:00Z","v":108370,"vw":21.877163},{"c":21.81,"h":22.3025,"l":21.3479,"n":2080,"o":21.72,"t":"2025-02-14T05:00:00Z","v":299774,"vw":21.936795},{"c":21.96,"h":22.16,"l":21.695,"n":2025,"o":22.16,"t":"2025-02-18T05:00:00Z","v":118390,"vw":21.927407},{"c":21.81,"h":22.2493,"l":21.53,"n":2124,"o":21.53,"t":"2025-02-19T05:00:00Z","v":196203,"vw":21.946569},{"c":20.87,"h":21.675,"l":20.84,"n":3997,"o":21.5,"t":"2025-02-20T05:00:00Z","v":343579,"vw":21.224945},{"c":20.57,"h":21.1,"l":20.57,"n":3637,"o":20.84,"t":"2025-02-21T05:00:00Z","v":210730,"vw":20.781815},{"c":20.6,"h":21.425,"l":20,"n":3931,"o":20.79,"t":"2025-02-24T05:00:00Z","v":283323,"vw":20.51303},{"c":19.17,"h":21.045,"l":19.08,"n":4935,"o":20.82,"t":"2025-02-25T05:00:00Z","v":284293,"vw":19.633753},{"c":19.99,"h":20,"l":18.67,"n":3870,"o":19.06,"t":"2025-02-26T05:00:00Z","v":190884,"vw":19.442875},{"c":19.91,"h":20.4306,"l":19.71,"n":4973,"o":19.8,"t":"2025-02-27T05:00:00Z","v":389619,"vw":19.983219},{"c":20.97,"h":21,"l":19.7,"n":3332,"o":19.7,"t":"2025-02-28T05:00:00Z","v":296920,"vw":20.666895},{"c":20.98,"h":21.62,"l":20.0185,"n":5463,"o":21.04,"t":"2025-03-03T05:00:00Z","v":221018,"vw":20.996985},{"c":18.47,"h":20.995,"l":17.36,"n":7021,"o":20.6,"t":"2025-03-04T05:00:00Z","v":578223,"vw":18.680735},{"c":18.07,"h":18.48,"l":16.86,"n":5797,"o":18.42,"t":"2025-03-05T05:00:00Z","v":466687,"vw":17.436333},{"c":17.81,"h":18.91,"l":17.655,"n":5351,"o":17.79,"t":"2025-03-06T05:00:00Z","v":381611,"vw":18.436417},{"c":16.14,"h":17.76,"l":15.85,"n":6358,"o":17.69,"t":"2025-03-07T05:00:00Z","v":590519,"vw":16.297766},{"c":14.99,"h":16.55,"l":13.64,"n":8910,"o":16.55,"t":"2025-03-10T04:00:00Z","v":863348,"vw":14.905429},{"c":15.02,"h":15.785,"l":14.78,"n":6274,"o":14.99,"t":"2025-03-11T04:00:00Z","v":443741,"vw":15.226989},{"c":14.5,"h":15.625,"l":14.34,"n":4981,"o":15.56,"t":"2025-03-12T04:00:00Z","v":317640,"vw":14.764291},{"c":14.04,"h":14.53,"l":13.66,"n":4040,"o":14.38,"t":"2025-03-13T04:00:00Z","v":288978,"vw":14.18334},{"c":14.67,"h":15.77,"l":14.08,"n":3417,"o":14.08,"t":"2025-03-14T04:00:00Z","v":269396,"vw":15.09245},{"c":16.61,"h":17.08,"l":14.55,"n":5359,"o":14.55,"t":"2025-03-17T04:00:00Z","v":538463,"vw":16.269043},{"c":15.825,"h":17.035,"l":15.81,"n":5318,"o":16.42,"t":"2025-03-18T04:00:00Z","v":543134,"vw":16.287086},{"c":15.79,"h":16.5,"l":15.64,"n":3697,"o":15.76,"t":"2025-03-19T04:00:00Z","v":489630,"vw":16.003138},{"c":15.69,"h":16.5,"l":15.52,"n":6398,"o":15.52,"t":"2025-03-20T04:00:00Z","v":474215,"vw":15.887575},{"c":15.1,"h":15.74,"l":14.95,"n":5947,"o":15.5,"t":"2025-03-21T04:00:00Z","v":3174702,"vw":15.120872},{"c":14.85,"h":15.37,"l":14.5,"n":3036,"o":15.08,"t":"2025-03-24T04:00:00Z","v":296331,"vw":14.84361},{"c":15.22,"h":15.353,"l":14.68,"n":4953,"o":14.73,"t":"2025-03-25T04:00:00Z","v":420133,"vw":15.077338},{"c":13.15,"h":15.14,"l":12.14,"n":11318,"o":14.56,"t":"2025-03-26T04:00:00Z","v":1162800,"vw":13.345238},{"c":12.67,"h":13.54,"l":12.11,"n":8075,"o":12.9,"t":"2025-03-27T04:00:00Z","v":684045,"vw":12.679667},{"c":11.71,"h":12.55,"l":11.43,"n":6293,"o":12.55,"t":"2025-03-28T04:00:00Z","v":824560,"vw":11.736299},{"c":12.24,"h":12.57,"l":11.29,"n":6581,"o":11.82,"t":"2025-03-31T04:00:00Z","v":933182,"vw":12.222231},{"c":11.24,"h":12.215,"l":11.17,"n":5006,"o":12,"t":"2025-04-01T04:00:00Z","v":309090,"vw":11.522456},{"c":12.05,"h":12.07,"l":11.11,"n":5876,"o":11.11,"t":"2025-04-02T04:00:00Z","v":565453,"vw":11.727061},{"c":10.77,"h":12,"l":10.63,"n":7097,"o":11.6,"t":"2025-04-03T04:00:00Z","v":800957,"vw":10.983759},{"c":9.91,"h":10.65,"l":9.25,"n":8135,"o":10.29,"t":"2025-04-04T04:00:00Z","v":860612,"vw":9.823462},{"c":10.44,"h":10.44,"l":8.89,"n":3889,"o":9.55,"t":"2025-04-07T04:00:00Z","v":455098,"vw":9.897446},{"c":9.71,"h":11.14,"l":9.54,"n":5363,"o":11.14,"t":"2025-04-08T04:00:00Z","v":407152,"vw":9.999398},{"c":11.81,"h":11.96,"l":9.56,"n":7773,"o":9.8,"t":"2025-04-09T04:00:00Z","v":772836,"vw":10.857265},{"c":10.69,"h":11.6899,"l":10.0601,"n":5980,"o":11.34,"t":"2025-04-10T04:00:00Z","v":443243,"vw":10.513224},{"c":10.91,"h":10.92,"l":9.76,"n":6515,"o":10.55,"t":"2025-04-11T04:00:00Z","v":448603,"vw":10.491612},{"c":10.46,"h":11.28,"l":10.01,"n":5380,"o":11.25,"t":"2025-04-14T04:00:00Z","v":347576,"vw":10.400082},{"c":10.48,"h":10.64,"l":10.03,"n":3522,"o":10.4,"t":"2025-04-15T04:00:00Z","v":175633,"vw":10.327838},{"c":10.94,"h":11,"l":10.06,"n":4503,"o":10.46,"t":"2025-04-16T04:00:00Z","v":307226,"vw":10.807171},{"c":11.14,"h":11.23,"l":10.63,"n":5733,"o":10.95,"t":"2025-04-17T04:00:00Z","v":421363,"vw":11.048063},{"c":10.05,"h":11.06,"l":10.04,"n":4076,"o":11.06,"t":"2025-04-21T04:00:00Z","v":291905,"vw":10.240492},{"c":10.39,"h":10.43,"l":9.78,"n":2922,"o":10.11,"t":"2025-04-22T04:00:00Z","v":177788,"vw":10.17085},{"c":10.46,"h":11.5,"l":10.27,"n":4648,"o":10.36,"t":"2025-04-23T04:00:00Z","v":373674,"vw":10.74531},{"c":11.06,"h":11.08,"l":10.31,"n":2976,"o":10.75,"t":"2025-04-24T04:00:00Z","v":272914,"vw":10.968049},{"c":10.96,"h":11.29,"l":10.74,"n":5326,"o":11.08,"t":"2025-04-25T04:00:00Z","v":362973,"vw":11.058797},{"c":10.8,"h":10.99,"l":10.315,"n":3808,"o":10.99,"t":"2025-04-28T04:00:00Z","v":238775,"vw":10.665296},{"c":10.99,"h":11.38,"l":10.23,"n":6707,"o":10.74,"t":"2025-04-29T04:00:00Z","v":799132,"vw":10.842487},{"c":11.05,"h":11.3,"l":10.51,"n":3087,"o":10.92,"t":"2025-04-30T04:00:00Z","v":305259,"vw":10.984206},{"c":11.14,"h":11.305,"l":10.84,"n":2950,"o":11.14,"t":"2025-05-01T04:00:00Z","v":223894,"vw":11.07655},{"c":11.83,"h":12.37,"l":11.38,"n":5913,"o":11.38,"t":"2025-05-02T04:00:00Z","v":419801,"vw":11.928357},{"c":11.68,"h":12.01,"l":11.15,"n":5256,"o":11.66,"t":"2025-05-05T04:00:00Z","v":404629,"vw":11.585721},{"c":11.35,"h":11.84,"l":11.135,"n":6658,"o":11.31,"t":"2025-05-06T04:00:00Z","v":469881,"vw":11.446879},{"c":14.37,"h":14.74,"l":11.5955,"n":12757,"o":11.91,"t":"2025-05-07T04:00:00Z","v":1211659,"vw":13.929756},{"c":14.91,"h":15.7477,"l":14.08,"n":7124,"o":14.43,"t":"2025-05-08T04:00:00Z","v":524145,"vw":15.104834},{"c":13.95,"h":15.005,"l":13.14,"n":8420,"o":14.8,"t":"2025-05-09T04:00:00Z","v":587047,"vw":13.865411},{"c":14.18,"h":14.98,"l":13.61,"n":4580,"o":14.98,"t":"2025-05-12T04:00:00Z","v":292784,"vw":14.051537},{"c":13.2,"h":14.565,"l":13.15,"n":3096,"o":14.43,"t":"2025-05-13T04:00:00Z","v":175763,"vw":13.49504},{"c":12.84,"h":13.46,"l":12.16,"n":4914,"o":13.06,"t":"2025-05-14T04:00:00Z","v":617986,"vw":12.716447},{"c":13.77,"h":13.95,"l":12.45,"n":5954,"o":12.94,"t":"2025-05-15T04:00:00Z","v":590371,"vw":13.482479},{"c":14.36,"h":14.38,"l":13.325,"n":4320,"o":13.73,"t":"2025-05-16T04:00:00Z","v":439523,"vw":14.028212},{"c":15.1,"h":15.35,"l":14.16,"n":4792,"o":14.16,"t":"2025-05-19T04:00:00Z","v":497522,"vw":14.77185},{"c":15.84,"h":16.1,"l":14.76,"n":6774,"o":14.97,"t":"2025-05-20T04:00:00Z","v":483960,"vw":15.808613},{"c":15.56,"h":15.84,"l":15.32,"n":7623,"o":15.44,"t":"2025-05-21T04:00:00Z","v":903477,"vw":15.659399},{"c":15.51,"h":16.02,"l":15.025,"n":4774,"o":15.28,"t":"2025-05-22T04:00:00Z","v":347667,"vw":15.617114},{"c":14.43,"h":15.56,"l":14.115,"n":5748,"o":15.17,"t":"2025-05-23T04:00:00Z","v":435940,"vw":14.730676},{"c":14.95,"h":15.29,"l":14.14,"n":5249,"o":14.33,"t":"2025-05-27T04:00:00Z","v":327855,"vw":14.987175},{"c":14.43,"h":15.11,"l":14.225,"n":3963,"o":15.11,"t":"2025-05-28T04:00:00Z","v":359902,"vw":14.441318},{"c":15.36,"h":15.55,"l":14.28,"n":3743,"o":14.43,"t":"2025-05-29T04:00:00Z","v":270337,"vw":15.193103},{"c":17.24,"h":17.39,"l":14.935,"n":12177,"o":15.31,"t":"2025-05-30T04:00:00Z","v":1228265,"vw":16.791667},{"c":18.69,"h":18.75,"l":16.54,"n":12757,"o":17.24,"t":"2025-06-02T04:00:00Z","v":1065045,"vw":18.089374},{"c":17.96,"h":19.49,"l":17.84,"n":9660,"o":18.78,"t":"2025-06-03T04:00:00Z","v":762947,"vw":18.354748},{"c":19.45,"h":19.46,"l":17.725,"n":7692,"o":18.57,"t":"2025-06-04T04:00:00Z","v":821218,"vw":18.884311},{"c":19.55,"h":20.25,"l":18.7614,"n":7348,"o":19.42,"t":"2025-06-05T04:00:00Z","v":529875,"vw":19.630627},{"c":19.08,"h":20.19,"l":18.35,"n":7642,"o":19.96,"t":"2025-06-06T04:00:00Z","v":583624,"vw":19.251685},{"c":19.41,"h":19.99,"l":18.43,"n":5665,"o":18.8,"t":"2025-06-09T04:00:00Z","v":431195,"vw":19.149994},{"c":19.27,"h":19.65,"l":18.66,"n":7297,"o":19.65,"t":"2025-06-10T04:00:00Z","v":413039,"vw":19.129313},{"c":19.11,"h":19.99,"l":18.795,"n":5059,"o":19.99,"t":"2025-06-11T04:00:00Z","v":639551,"vw":19.293808},{"c":19.49,"h":20.145,"l":18.87,"n":4034,"o":19.39,"t":"2025-06-12T04:00:00Z","v":247045,"vw":19.544893},{"c":19.09,"h":19.725,"l":18.26,"n":6327,"o":19.28,"t":"2025-06-13T04:00:00Z","v":454762,"vw":18.975809},{"c":19.45,"h":19.83,"l":19.11,"n":4159,"o":19.83,"t":"2025-06-16T04:00:00Z","v":330019,"vw":19.410162},{"c":18.23,"h":19.75,"l":17.345,"n":7417,"o":19.75,"t":"2025-06-17T04:00:00Z","v":451239,"vw":18.088381},{"c":17.78,"h":19.08,"l":17.77,"n":4678,"o":18.34,"t":"2025-06-18T04:00:00Z","v":317195,"vw":18.070925},{"c":17.89,"h":18.5155,"l":17.47,"n":5273,"o":17.98,"t":"2025-06-20T04:00:00Z","v":367327,"vw":17.859985},{"c":15.8,"h":18.35,"l":15.76,"n":5311,"o":18.31,"t":"2025-06-23T04:00:00Z","v":372246,"vw":16.513859},{"c":15.72,"h":16.55,"l":15.61,"n":6997,"o":15.78,"t":"2025-06-24T04:00:00Z","v":407506,"vw":16.028923},{"c":14.77,"h":15.795,"l":14.67,"n":7286,"o":15.55,"t":"2025-06-25T04:00:00Z","v":582836,"vw":15.004176},{"c":14.99,"h":15.475,"l":14.6391,"n":6926,"o":14.7,"t":"2025-06-26T04:00:00Z","v":484459,"vw":15.099286},{"c":15.07,"h":15.345,"l":14.4,"n":5420,"o":14.98,"t":"2025-06-27T04:00:00Z","v":1051658,"vw":15.025452},{"c":14.56,"h":15.69,"l":14.51,"n":9376,"o":15.24,"t":"2025-06-30T04:00:00Z","v":760271,"vw":14.939169},{"c":13.94,"h":14.465,"l":13.27,"n":11284,"o":14.15,"t":"2025-07-01T04:00:00Z","v":1212450,"vw":13.789036},{"c":14.14,"h":14.19,"l":13.405,"n":8084,"o":14.04,"t":"2025-07-02T04:00:00Z","v":776175,"vw":13.860863},{"c":13.52,"h":14.35,"l":13.165,"n":3014,"o":14.35,"t":"2025-07-03T04:00:00Z","v":121291,"vw":13.497394},{"c":13.4,"h":13.915,"l":12.71,"n":6268,"o":13.61,"t":"2025-07-07T04:00:00Z","v":364641,"vw":13.2309},{"c":13.35,"h":13.8127,"l":13.16,"n":4022,"o":13.16,"t":"2025-07-08T04:00:00Z","v":260520,"vw":13.424682},{"c":13.28,"h":13.62,"l":13.18,"n":3940,"o":13.54,"t":"2025-07-09T04:00:00Z","v":413806,"vw":13.321817},{"c":13.56,"h":13.69,"l":13.11,"n":2303,"o":13.11,"t":"2025-07-10T04:00:00Z","v":175001,"vw":13.484205},{"c":12.67,"h":13.7,"l":12.6,"n":5433,"o":13.7,"t":"2025-07-11T04:00:00Z","v":380502,"vw":12.903421},{"c":12.83,"h":13.24,"l":12.415,"n":3674,"o":12.52,"t":"2025-07-14T04:00:00Z","v":212041,"vw":12.850584},{"c":12.53,"h":13.06,"l":12.45,"n":6099,"o":12.77,"t":"2025-07-15T04:00:00Z","v":312969,"vw":12.622033},{"c":12.66,"h":12.81,"l":12.2595,"n":6010,"o":12.56,"t":"2025-07-16T04:00:00Z","v":618792,"vw":12.566759},{"c":13.165,"h":13.46,"l":12.5,"n":5073,"o":12.57,"t":"2025-07-17T04:00:00Z","v":329157,"vw":13.06587},{"c":13.59,"h":14.2675,"l":13.275,"n":5482,"o":13.47,"t":"2025-07-18T04:00:00Z","v":337670,"vw":13.708859},{"c":14.3,"h":14.32,"l":13.5,"n":4791,"o":13.79,"t":"2025-07-21T04:00:00Z","v":232259,"vw":14.120884},{"c":14.96,"h":15.06,"l":13.965,"n":5698,"o":14.43,"t":"2025-07-22T04:00:00Z","v":362491,"vw":14.828114},{"c":14.77,"h":15.25,"l":14.62,"n":5282,"o":15.1,"t":"2025-07-23T04:00:00Z","v":414182,"vw":14.874254},{"c":14.43,"h":14.85,"l":14.13,"n":4833,"o":14.4,"t":"2025-07-24T04:00:00Z","v":260650,"vw":14.415472},{"c":14.84,"h":15.1,"l":14,"n":4736,"o":14.33,"t":"2025-07-25T04:00:00Z","v":355455,"vw":14.797935},{"c":13.99,"h":15.3,"l":13.82,"n":8283,"o":14.86,"t":"2025-07-28T04:00:00Z","v":546222,"vw":14.229335},{"c":14.66,"h":14.82,"l":13.75,"n":8394,"o":13.77,"t":"2025-07-29T04:00:00Z","v":797813,"vw":14.449309},{"c":16.76,"h":17.07,"l":14.91,"n":25011,"o":15.1,"t":"2025-07-30T04:00:00Z","v":3047977,"vw":16.275503},{"c":16.79,"h":17.5,"l":16.57,"n":13930,"o":17.05,"t":"2025-07-31T04:00:00Z","v":1131946,"vw":17.062101},{"c":16.4,"h":17,"l":15.902,"n":9139,"o":15.943,"t":"2025-08-01T04:00:00Z","v":514721,"vw":16.478538},{"c":16.42,"h":16.67,"l":16.13,"n":6149,"o":16.4,"t":"2025-08-04T04:00:00Z","v":495561,"vw":16.424818},{"c":15.81,"h":16.44,"l":15.52,"n":9281,"o":16.44,"t":"2025-08-05T04:00:00Z","v":562948,"vw":15.925711},{"c":15.2,"h":16.065,"l":14.75,"n":10243,"o":15.9,"t":"2025-08-06T04:00:00Z","v":822383,"vw":15.122434},{"c":15.09,"h":15.625,"l":14.77,"n":7662,"o":15.41,"t":"2025-08-07T04:00:00Z","v":448350,"vw":15.058407},{"c":14.74,"h":15.67,"l":14.48,"n":8919,"o":15.15,"t":"2025-08-08T04:00:00Z","v":488823,"vw":14.896258},{"c":14.3,"h":15.055,"l":14.09,"n":10936,"o":14.88,"t":"2025-08-11T04:00:00Z","v":591637,"vw":14.446101},{"c":14.22,"h":14.99,"l":14.04,"n":10025,"o":14.43,"t":"2025-08-12T04:00:00Z","v":540630,"vw":14.30492},{"c":15.1,"h":15.24,"l":14.13,"n":10874,"o":14.37,"t":"2025-08-13T04:00:00Z","v":1092550,"vw":14.778709},{"c":16.71,"h":16.92,"l":14.57,"n":8472,"o":15.13,"t":"2025-08-14T04:00:00Z","v":551567,"vw":15.972032},{"c":17.04,"h":17.15,"l":16.475,"n":6828,"o":16.71,"t":"2025-08-15T04:00:00Z","v":586331,"vw":17.004618},{"c":17.26,"h":18,"l":17.07,"n":10024,"o":17.38,"t":"2025-08-18T04:00:00Z","v":709333,"vw":17.454154},{"c":15.88,"h":17.2,"l":15.86,"n":11024,"o":17,"t":"2025-08-19T04:00:00Z","v":764571,"vw":16.279639},{"c":15.3,"h":16.2099,"l":14.75,"n":8700,"o":15.81,"t":"2025-08-20T04:00:00Z","v":882157,"vw":15.367204},{"c":16.89,"h":17,"l":15.21,"n":9972,"o":15.31,"t":"2025-08-21T04:00:00Z","v":753443,"vw":16.587329},{"c":17.05,"h":18.33,"l":16.69,"n":11868,"o":17,"t":"2025-08-22T04:00:00Z","v":892118,"vw":17.438865},{"c":17.45,"h":17.83,"l":16.925,"n":8749,"o":17.14,"t":"2025-08-25T04:00:00Z","v":498604,"vw":17.464914},{"c":18.33,"h":18.5,"l":17.43,"n":6513,"o":17.43,"t":"2025-08-26T04:00:00Z","v":343873,"vw":18.086909},{"c":18.97,"h":19.155,"l":18.025,"n":8002,"o":18.18,"t":"2025-08-27T04:00:00Z","v":490828,"vw":18.812366},{"c":18.71,"h":19.21,"l":18.56,"n":6947,"o":19.02,"t":"2025-08-28T04:00:00Z","v":313452,"vw":18.806793},{"c":18.84,"h":19.32,"l":18.12,"n":7142,"o":18.83,"t":"2025-08-29T04:00:00Z","v":385042,"vw":18.801255},{"c":19.02,"h":19.13,"l":18.52,"n":8088,"o":18.6,"t":"2025-09-02T04:00:00Z","v":461799,"vw":18.914039},{"c":19.68,"h":19.74,"l":18.9,"n":7533,"o":19.14,"t":"2025-09-03T04:00:00Z","v":560217,"vw":19.439421},{"c":20.1,"h":20.11,"l":19.43,"n":5631,"o":19.57,"t":"2025-09-04T04:00:00Z","v":270988,"vw":19.94926},{"c":20.2,"h":21.08,"l":19.8754,"n":9236,"o":19.97,"t":"2025-09-05T04:00:00Z","v":539370,"vw":20.459276},{"c":23.13,"h":23.25,"l":20.0801,"n":18986,"o":20.32,"t":"2025-09-08T04:00:00Z","v":1373207,"vw":22.333628},{"c":25,"h":25.144,"l":22.08,"n":14857,"o":23,"t":"2025-09-09T04:00:00Z","v":1276064,"vw":24.503415},{"c":24.87,"h":25.3,"l":24.01,"n":12533,"o":24.75,"t":"2025-09-10T04:00:00Z","v":885537,"vw":24.613012},{"c":25.34,"h":25.63,"l":24.41,"n":14971,"o":25.25,"t":"2025-09-11T04:00:00Z","v":891407,"vw":25.154467},{"c":26.41,"h":26.66,"l":24.82,"n":10938,"o":25.17,"t":"2025-09-12T04:00:00Z","v":982995,"vw":25.95479},{"c":25.31,"h":26.66,"l":24.97,"n":14684,"o":26.66,"t":"2025-09-15T04:00:00Z","v":921674,"vw":25.577798},{"c":23.29,"h":25.325,"l":23.24,"n":15435,"o":25.17,"t":"2025-09-16T04:00:00Z","v":968811,"vw":23.84479},{"c":23.11,"h":23.93,"l":22.91,"n":11555,"o":23.12,"t":"2025-09-17T04:00:00Z","v":835847,"vw":23.201984},{"c":23.05,"h":23.49,"l":22.76,"n":13185,"o":23.35,"t":"2025-09-18T04:00:00Z","v":884165,"vw":23.034363},{"c":22.46,"h":23.6116,"l":22.1,"n":15555,"o":23.15,"t":"2025-09-19T04:00:00Z","v":6333229,"vw":22.480027},{"c":22.9,"h":23.345,"l":21.965,"n":11931,"o":22.68,"t":"2025-09-22T04:00:00Z","v":1098491,"vw":22.841932},{"c":22.87,"h":23.62,"l":22.6,"n":9998,"o":22.84,"t":"2025-09-23T04:00:00Z","v":980655,"vw":22.936091},{"c":22.73,"h":23.71,"l":22.02,"n":7623,"o":22.92,"t":"2025-09-24T04:00:00Z","v":421401,"vw":22.650258},{"c":22.13,"h":22.72,"l":22.01,"n":8015,"o":22.72,"t":"2025-09-25T04:00:00Z","v":782157,"vw":22.162499},{"c":19.53,"h":22.095,"l":18.92,"n":22714,"o":22.01,"t":"2025-09-26T04:00:00Z","v":1604609,"vw":20.046073},{"c":19.855,"h":20.23,"l":19.13,"n":12144,"o":19.47,"t":"2025-09-29T04:00:00Z","v":626539,"vw":19.639477},{"c":19.87,"h":20.065,"l":19.48,"n":8195,"o":19.85,"t":"2025-09-30T04:00:00Z","v":523706,"vw":19.776245},{"c":20.21,"h":21.08,"l":19.065,"n":14354,"o":21,"t":"2025-10-01T04:00:00Z","v":868173,"vw":19.919619},{"c":20.49,"h":20.765,"l":20.05,"n":10513,"o":20.31,"t":"2025-10-02T04:00:00Z","v":581309,"vw":20.424513},{"c":22.26,"h":23.08,"l":20.655,"n":9690,"o":20.8,"t":"2025-10-03T04:00:00Z","v":568463,"vw":22.535546},{"c":21.95,"h":22.36,"l":21.9,"n":6190,"o":22.26,"t":"2025-10-06T04:00:00Z","v":306332,"vw":22.089775},{"c":22.15,"h":22.705,"l":21.56,"n":6957,"o":21.65,"t":"2025-10-07T04:00:00Z","v":278651,"vw":22.197722},{"c":22.13,"h":22.69,"l":21.66,"n":6180,"o":22,"t":"2025-10-08T04:00:00Z","v":451104,"vw":22.254149},{"c":22.23,"h":23.41,"l":21.97,"n":9305,"o":22.4,"t":"2025-10-09T04:00:00Z","v":525837,"vw":22.486019},{"c":21.03,"h":22.79,"l":20.96,"n":9183,"o":22.79,"t":"2025-10-10T04:00:00Z","v":416092,"vw":21.536353},{"c":22.15,"h":22.42,"l":20.8,"n":7731,"o":21.06,"t":"2025-10-13T04:00:00Z","v":447876,"vw":21.845622},{"c":22.34,"h":22.5,"l":21.09,"n":6450,"o":22,"t":"2025-10-14T04:00:00Z","v":299179,"vw":22.22887},{"c":21.13,"h":22.5,"l":21.03,"n":7457,"o":22.49,"t":"2025-10-15T04:00:00Z","v":553744,"vw":21.432778},{"c":20.63,"h":21.65,"l":20.27,"n":6311,"o":21.31,"t":"2025-10-16T04:00:00Z","v":374396,"vw":20.733991},{"c":20.02,"h":20.845,"l":19.89,"n":6474,"o":20.32,"t":"2025-10-17T04:00:00Z","v":450021,"vw":20.353441},{"c":20.24,"h":20.42,"l":19.79,"n":7516,"o":20.15,"t":"2025-10-20T04:00:00Z","v":503167,"vw":20.193703},{"c":20.98,"h":21.325,"l":20,"n":9601,"o":20.76,"t":"2025-10-21T04:00:00Z","v":743499,"vw":20.876698},{"c":21.22,"h":22.54,"l":20.76,"n":10123,"o":21.02,"t":"2025-10-22T04:00:00Z","v":769175,"vw":21.586659},{"c":20.015,"h":21.74,"l":19.55,"n":12308,"o":21.22,"t":"2025-10-23T04:00:00Z","v":612277,"vw":20.088814},{"c":20.95,"h":21.2,"l":19.4626,"n":11209,"o":20,"t":"2025-10-24T04:00:00Z","v":904188,"vw":20.355731},{"c":23.75,"h":24.01,"l":21.02,"n":14257,"o":21.02,"t":"2025-10-27T04:00:00Z","v":783850,"vw":23.267063},{"c":24.28,"h":24.87,"l":23.4548,"n":16469,"o":23.8,"t":"2025-10-28T04:00:00Z","v":1105029,"vw":24.402021},{"c":26.79,"h":30.47,"l":26.57,"n":41427,"o":28.1,"t":"2025-10-29T04:00:00Z","v":2945047,"vw":28.132565},{"c":26.78,"h":28.76,"l":26,"n":16728,"o":26.34,"t":"2025-10-30T04:00:00Z","v":1095371,"vw":27.03946},{"c":27.22,"h":27.81,"l":26.165,"n":10750,"o":26.78,"t":"2025-10-31T04:00:00Z","v":570958,"vw":26.908777},{"c":27.705,"h":28.4096,"l":26,"n":14810,"o":27.16,"t":"2025-11-03T05:00:00Z","v":612549,"vw":27.587718},{"c":27.81,"h":28.01,"l":26.51,"n":9844,"o":27.5,"t":"2025-11-04T05:00:00Z","v":549009,"vw":27.605145},{"c":26.51,"h":27.9,"l":25.95,"n":11325,"o":27.9,"t":"2025-11-05T05:00:00Z","v":780860,"vw":26.690799},{"c":25.04,"h":26.63,"l":24.33,"n":13138,"o":26.63,"t":"2025-11-06T05:00:00Z","v":692394,"vw":25.134177},{"c":26.3,"h":26.47,"l":24.93,"n":11101,"o":25.07,"t":"2025-11-07T05:00:00Z","v":619648,"vw":25.957845},{"c":27.49,"h":27.55,"l":26.32,"n":10380,"o":26.81,"t":"2025-11-10T05:00:00Z","v":660759,"vw":27.100808},{"c":28.82,"h":29.585,"l":26.6601,"n":9107,"o":27.49,"t":"2025-11-11T05:00:00Z","v":681583,"vw":28.763613},{"c":28.16,"h":29,"l":28.1,"n":6987,"o":28.62,"t":"2025-11-12T05:00:00Z","v":366554,"vw":28.396737},{"c":26.24,"h":29.22,"l":26.19,"n":7619,"o":28.37,"t":"2025-11-13T05:00:00Z","v":556902,"vw":26.827957},{"c":27.18,"h":27.54,"l":26.13,"n":5891,"o":26.23,"t":"2025-11-14T05:00:00Z","v":316711,"vw":27.016744},{"c":27.16,"h":27.72,"l":26.22,"n":5676,"o":27.01,"t":"2025-11-17T05:00:00Z","v":288102,"vw":27.176194},{"c":27.11,"h":28,"l":26.31,"n":5969,"o":27.06,"t":"2025-11-18T05:00:00Z","v":308607,"vw":27.107596},{"c":27.72,"h":28.3,"l":26.81,"n":5840,"o":27.26,"t":"2025-11-19T05:00:00Z","v":345992,"vw":27.732198},{"c":28.4,"h":30.41,"l":27.94,"n":9027,"o":28.31,"t":"2025-11-20T05:00:00Z","v":514971,"vw":28.904371},{"c":31.42,"h":32.11,"l":28.01,"n":10697,"o":28.23,"t":"2025-11-21T05:00:00Z","v":673295,"vw":30.417991},{"c":31.4,"h":32.41,"l":30.32,"n":10216,"o":31.5,"t":"2025-11-24T05:00:00Z","v":672300,"vw":31.636023},{"c":31.51,"h":32,"l":30.49,"n":7538,"o":31.06,"t":"2025-11-25T05:00:00Z","v":421208,"vw":31.410166},{"c":30.86,"h":32.71,"l":30.84,"n":7761,"o":32,"t":"2025-11-26T05:00:00Z","v":442859,"vw":31.288324},{"c":31.34,"h":31.65,"l":30.5401,"n":4966,"o":31.18,"t":"2025-11-28T05:00:00Z","v":220752,"vw":31.205891},{"c":29.53,"h":30.795,"l":28.25,"n":8559,"o":29.91,"t":"2025-12-01T05:00:00Z","v":419975,"vw":29.522756},{"c":28.44,"h":30.06,"l":27.87,"n":10510,"o":29.65,"t":"2025-12-02T05:00:00Z","v":597204,"vw":28.627801},{"c":30.4,"h":30.9899,"l":28.36,"n":10062,"o":28.36,"t":"2025-12-03T05:00:00Z","v":686771,"vw":30.262925},{"c":30,"h":31.51,"l":29.56,"n":8989,"o":30.03,"t":"2025-12-04T05:00:00Z","v":2652088,"vw":30.516271},{"c":29.38,"h":30.925,"l":28.76,"n":11627,"o":30.45,"t":"2025-12-05T05:00:00Z","v":929133,"vw":29.496005},{"c":28.31,"h":30.49,"l":28.09,"n":12830,"o":29.7,"t":"2025-12-08T05:00:00Z","v":954370,"vw":29.036547},{"c":29.01,"h":29.69,"l":28,"n":10417,"o":28.31,"t":"2025-12-09T05:00:00Z","v":721781,"vw":29.145377},{"c":29.19,"h":29.67,"l":28.01,"n":11463,"o":29.09,"t":"2025-12-10T05:00:00Z","v":888685,"vw":29.072142},{"c":29.31,"h":29.665,"l":28.76,"n":7655,"o":29.18,"t":"2025-12-11T05:00:00Z","v":617262,"vw":29.260309},{"c":29.76,"h":30.5,"l":28.84,"n":8372,"o":29.46,"t":"2025-12-12T05:00:00Z","v":776410,"vw":29.673502},{"c":29.72,"h":30.05,"l":28.85,"n":9920,"o":29.79,"t":"2025-12-15T05:00:00Z","v":1199111,"vw":29.716643},{"c":29.63,"h":29.78,"l":27.86,"n":11076,"o":29.41,"t":"2025-12-16T05:00:00Z","v":668237,"vw":29.205545},{"c":29.19,"h":30.06,"l":29.06,"n":9326,"o":29.63,"t":"2025-12-17T05:00:00Z","v":1545568,"vw":29.321163},{"c":29.06,"h":30.64,"l":28.83,"n":13838,"o":30.05,"t":"2025-12-18T05:00:00Z","v":2216734,"vw":29.672286},{"c":29.25,"h":30.065,"l":28.65,"n":8995,"o":28.97,"t":"2025-12-19T05:00:00Z","v":1513345,"vw":29.348791},{"c":31.69,"h":32.255,"l":28.585,"n":14690,"o":29.17,"t":"2025-12-22T05:00:00Z","v":2358481,"vw":31.296634},{"c":31.35,"h":32.045,"l":30.44,"n":9442,"o":31.2,"t":"2025-12-23T05:00:00Z","v":588358,"vw":31.51038},{"c":31.09,"h":31.78,"l":30.81,"n":3433,"o":31.35,"t":"2025-12-24T05:00:00Z","v":643553,"vw":31.284411},{"c":31.86,"h":31.89,"l":30.32,"n":6183,"o":31.08,"t":"2025-12-26T05:00:00Z","v":607447,"vw":31.408613},{"c":31.27,"h":31.57,"l":30.795,"n":5643,"o":31.53,"t":"2025-12-29T05:00:00Z","v":349404,"vw":31.313657},{"c":31.97,"h":32.03,"l":30.855,"n":6942,"o":31.37,"t":"2025-12-30T05:00:00Z","v":526765,"vw":31.707204},{"c":30.47,"h":32.21,"l":30.44,"n":6815,"o":31.97,"t":"2025-12-31T05:00:00Z","v":924948,"vw":30.882417},{"c":29.25,"h":31.09,"l":28.91,"n":10899,"o":30.7,"t":"2026-01-02T05:00:00Z","v":781570,"vw":29.437681},{"c":29.57,"h":29.89,"l":28.36,"n":6584,"o":29.25,"t":"2026-01-05T05:00:00Z","v":473615,"vw":29.268881},{"c":31.4,"h":31.42,"l":29.13,"n":7903,"o":29.44,"t":"2026-01-06T05:00:00Z","v":851452,"vw":30.738536},{"c":31.49,"h":32.53,"l":31.2,"n":9588,"o":31.4,"t":"2026-01-07T05:00:00Z","v":639561,"vw":31.708342},{"c":31.99,"h":32.58,"l":30.43,"n":7234,"o":30.43,"t":"2026-01-08T05:00:00Z","v":750644,"vw":31.849685},{"c":20.14,"h":23.92,"l":20.02,"n":80346,"o":22.75,"t":"2026-01-09T05:00:00Z","v":8291062,"vw":21.108994},{"c":17.65,"h":20.305,"l":17.42,"n":33617,"o":20.01,"t":"2026-01-12T05:00:00Z","v":2929682,"vw":18.128136},{"c":17.27,"h":17.65,"l":16.015,"n":22948,"o":17.51,"t":"2026-01-13T05:00:00Z","v":2208268,"vw":17.033739},{"c":16.99,"h":17.275,"l":16.03,"n":19839,"o":17.27,"t":"2026-01-14T05:00:00Z","v":1453468,"vw":16.582368},{"c":17.79,"h":17.86,"l":16.24,"n":17618,"o":16.62,"t":"2026-01-15T05:00:00Z","v":1791625,"vw":17.5176},{"c":18.5,"h":18.61,"l":17.3857,"n":17170,"o":17.71,"t":"2026-01-16T05:00:00Z","v":1397399,"vw":18.259136},{"c":18.43,"h":19.03,"l":17.6,"n":14485,"o":17.94,"t":"2026-01-20T05:00:00Z","v":1287572,"vw":18.361516},{"c":16.47,"h":18.43,"l":16.295,"n":19425,"o":18.43,"t":"2026-01-21T05:00:00Z","v":1749908,"vw":17.09701},{"c":16.505,"h":17.6,"l":16.19,"n":14874,"o":16.63,"t":"2026-01-22T05:00:00Z","v":934722,"vw":16.789151},{"c":15.96,"h":16.61,"l":15.83,"n":13001,"o":16.48,"t":"2026-01-23T05:00:00Z","v":646834,"vw":16.099962},{"c":15.46,"h":16.5,"l":15.45,"n":11529,"o":15.87,"t":"2026-01-26T05:00:00Z","v":599945,"vw":15.793389},{"c":14.93,"h":15.375,"l":14.46,"n":14859,"o":15.325,"t":"2026-01-27T05:00:00Z","v":1094046,"vw":14.846318},{"c":14.78,"h":15.24,"l":14.5301,"n":11317,"o":14.98,"t":"2026-01-28T05:00:00Z","v":749353,"vw":14.773604},{"c":14.79,"h":15,"l":14.51,"n":10552,"o":14.89,"t":"2026-01-29T05:00:00Z","v":617265,"vw":14.784167},{"c":13.83,"h":15.03,"l":13.77,"n":14139,"o":14.73,"t":"2026-01-30T05:00:00Z","v":1399463,"vw":14.229031},{"c":13.7,"h":14.23,"l":13.4,"n":17960,"o":13.71,"t":"2026-02-02T05:00:00Z","v":1204087,"vw":13.776109},{"c":14.46,"h":14.505,"l":13.71,"n":17350,"o":13.94,"t":"2026-02-03T05:00:00Z","v":1123736,"vw":14.183486},{"c":14.09,"h":14.95,"l":13.71,"n":20659,"o":14.46,"t":"2026-02-04T05:00:00Z","v":1464797,"vw":14.150176},{"c":13.24,"h":14.665,"l":13.17,"n":12662,"o":14.09,"t":"2026-02-05T05:00:00Z","v":875164,"vw":13.627223},{"c":13.08,"h":13.66,"l":12.9,"n":14681,"o":13.47,"t":"2026-02-06T05:00:00Z","v":1293513,"vw":13.103873},{"c":13.87,"h":14.04,"l":12.71,"n":14787,"o":13.69,"t":"2026-02-09T05:00:00Z","v":1096718,"vw":13.662557},{"c":14.78,"h":15.53,"l":14.125,"n":16257,"o":14.21,"t":"2026-02-10T05:00:00Z","v":1091238,"vw":14.948376},{"c":14.12,"h":14.795,"l":13.9,"n":16634,"o":14.74,"t":"2026-02-11T05:00:00Z","v":1319796,"vw":14.190634},{"c":13.55,"h":14.745,"l":13.53,"n":10280,"o":14.42,"t":"2026-02-12T05:00:00Z","v":543977,"vw":13.764016},{"c":13.94,"h":14.4,"l":13.25,"n":12382,"o":13.52,"t":"2026-02-13T05:00:00Z","v":732371,"vw":14.026736},{"c":13.97,"h":14.38,"l":13.45,"n":17897,"o":13.9,"t":"2026-02-17T05:00:00Z","v":1477761,"vw":14.023101},{"c":13.61,"h":14.05,"l":11.33,"n":40992,"o":12.89,"t":"2026-02-18T05:00:00Z","v":4793276,"vw":12.920397},{"c":13.46,"h":13.81,"l":12.77,"n":15201,"o":13.81,"t":"2026-02-19T05:00:00Z","v":886053,"vw":13.243898},{"c":13.7,"h":14.03,"l":13.05,"n":15468,"o":13.7,"t":"2026-02-20T05:00:00Z","v":1015492,"vw":13.625282},{"c":13.76,"h":14,"l":13.53,"n":10237,"o":13.56,"t":"2026-02-23T05:00:00Z","v":607506,"vw":13.78216},{"c":13.39,"h":14.13,"l":12.9,"n":13763,"o":13.55,"t":"2026-02-24T05:00:00Z","v":998940,"vw":13.563815},{"c":12.89,"h":13.395,"l":12.62,"n":15426,"o":13.19,"t":"2026-02-25T05:00:00Z","v":1247857,"vw":13.00968},{"c":13.02,"h":13.1466,"l":12.73,"n":13163,"o":12.95,"t":"2026-02-26T05:00:00Z","v":1049820,"vw":12.983384},{"c":12.63,"h":12.98,"l":12.39,"n":9751,"o":12.83,"t":"2026-02-27T05:00:00Z","v":684678,"vw":12.604509},{"c":12.52,"h":12.67,"l":12.06,"n":13872,"o":12.39,"t":"2026-03-02T05:00:00Z","v":1318599,"vw":12.385731},{"c":11.57,"h":12.42,"l":11.5,"n":19295,"o":12.21,"t":"2026-03-03T05:00:00Z","v":1609089,"vw":11.681849},{"c":11.38,"h":11.86,"l":11.35,"n":12614,"o":11.57,"t":"2026-03-04T05:00:00Z","v":837908,"vw":11.573348},{"c":11.11,"h":11.305,"l":10.52,"n":25160,"o":11.2,"t":"2026-03-05T05:00:00Z","v":1880272,"vw":11.081439},{"c":10.61,"h":11.09,"l":10.44,"n":15473,"o":10.92,"t":"2026-03-06T05:00:00Z","v":906956,"vw":10.685454},{"c":10.87,"h":10.91,"l":10.055,"n":17921,"o":10.395,"t":"2026-03-09T04:00:00Z","v":1606213,"vw":10.505024},{"c":10.97,"h":11.26,"l":10.5544,"n":14642,"o":10.9,"t":"2026-03-10T04:00:00Z","v":870694,"vw":10.957392},{"c":10.87,"h":11.27,"l":10.52,"n":12236,"o":10.88,"t":"2026-03-11T04:00:00Z","v":675204,"vw":10.84899},{"c":10.11,"h":10.56,"l":9.91,"n":9788,"o":10.54,"t":"2026-03-12T04:00:00Z","v":624301,"vw":10.133792},{"c":10.39,"h":10.62,"l":10.2,"n":12556,"o":10.2,"t":"2026-03-13T04:00:00Z","v":894161,"vw":10.384349},{"c":10.87,"h":11,"l":10.39,"n":11219,"o":10.39,"t":"2026-03-16T04:00:00Z","v":911571,"vw":10.866648},{"c":10.64,"h":11.18,"l":10.59,"n":9348,"o":10.87,"t":"2026-03-17T04:00:00Z","v":914635,"vw":10.737626},{"c":10.63,"h":10.92,"l":10.39,"n":10162,"o":10.5,"t":"2026-03-18T04:00:00Z","v":1683713,"vw":10.649971},{"c":10.8,"h":11.03,"l":10.43,"n":9391,"o":10.5,"t":"2026-03-19T04:00:00Z","v":1198417,"vw":10.812801},{"c":10.7,"h":10.93,"l":10.5,"n":10308,"o":10.68,"t":"2026-03-20T04:00:00Z","v":1714188,"vw":10.705288},{"c":11.02,"h":11.62,"l":10.77,"n":10164,"o":10.81,"t":"2026-03-23T04:00:00Z","v":759201,"vw":11.190893},{"c":11.24,"h":11.42,"l":10.85,"n":8509,"o":11,"t":"2026-03-24T04:00:00Z","v":579996,"vw":11.204808},{"c":11.31,"h":11.92,"l":11.16,"n":10972,"o":11.43,"t":"2026-03-25T04:00:00Z","v":723815,"vw":11.458327},{"c":11.52,"h":11.69,"l":11.22,"n":10691,"o":11.29,"t":"2026-03-26T04:00:00Z","v":1038467,"vw":11.50469},{"c":10.76,"h":11.445,"l":10.73,"n":10854,"o":11.28,"t":"2026-03-27T04:00:00Z","v":812684,"vw":10.879322},{"c":9.86,"h":10.9173,"l":9.7,"n":12651,"o":10.76,"t":"2026-03-30T04:00:00Z","v":1628959,"vw":10.095497},{"c":10.02,"h":10.4,"l":9.37,"n":12622,"o":9.93,"t":"2026-03-31T04:00:00Z","v":2039026,"vw":9.983728},{"c":10.01,"h":10.49,"l":9.955,"n":9911,"o":10.13,"t":"2026-04-01T04:00:00Z","v":798771,"vw":10.105538},{"c":9.93,"h":10.28,"l":9.69,"n":7965,"o":9.81,"t":"2026-04-02T04:00:00Z","v":612133,"vw":9.957017},{"c":9.95,"h":10.09,"l":9.8,"n":7400,"o":9.93,"t":"2026-04-06T04:00:00Z","v":478888,"vw":9.958258},{"c":9.73,"h":10.1199,"l":9.57,"n":7292,"o":9.93,"t":"2026-04-07T04:00:00Z","v":632231,"vw":9.795297},{"c":9.79,"h":10.3,"l":9.465,"n":9911,"o":10.1,"t":"2026-04-08T04:00:00Z","v":983676,"vw":9.759549},{"c":9.63,"h":10.03,"l":9.53,"n":8997,"o":9.67,"t":"2026-04-09T04:00:00Z","v":830757,"vw":9.777869},{"c":8.86,"h":9.71,"l":8.8,"n":17024,"o":9.63,"t":"2026-04-10T04:00:00Z","v":2007554,"vw":9.010518},{"c":10.63,"h":10.65,"l":8.88,"n":13961,"o":8.88,"t":"2026-04-13T04:00:00Z","v":1208995,"vw":10.182973},{"c":11.81,"h":11.85,"l":10.5,"n":13671,"o":10.5,"t":"2026-04-14T04:00:00Z","v":1204169,"vw":11.625947},{"c":13.02,"h":13.27,"l":11.51,"n":22858,"o":11.51,"t":"2026-04-15T04:00:00Z","v":2238047,"vw":12.979838},{"c":12.18,"h":13.32,"l":11.985,"n":20421,"o":13.02,"t":"2026-04-16T04:00:00Z","v":1601577,"vw":12.349807},{"c":12.98,"h":13.13,"l":12.28,"n":14643,"o":12.5,"t":"2026-04-17T04:00:00Z","v":1583758,"vw":12.930346},{"c":12.91,"h":13.35,"l":12.79,"n":13610,"o":13.1,"t":"2026-04-20T04:00:00Z","v":1359045,"vw":13.000014},{"c":12.27,"h":13.09,"l":11.84,"n":16358,"o":13.03,"t":"2026-04-21T04:00:00Z","v":991818,"vw":12.237554},{"c":12.2,"h":12.99,"l":10.89,"n":32418,"o":12.96,"t":"2026-04-22T04:00:00Z","v":2314159,"vw":11.884409},{"c":11.43,"h":12.22,"l":11.15,"n":15759,"o":12.22,"t":"2026-04-23T04:00:00Z","v":1279107,"vw":11.529701},{"c":11.17,"h":11.595,"l":10.82,"n":11546,"o":11.35,"t":"2026-04-24T04:00:00Z","v":799890,"vw":11.303106},{"c":10.65,"h":11.4,"l":10.6,"n":11779,"o":11.01,"t":"2026-04-27T04:00:00Z","v":605894,"vw":10.773066},{"c":10.08,"h":10.88,"l":9.945,"n":14255,"o":10.65,"t":"2026-04-28T04:00:00Z","v":1097796,"vw":10.191061},{"c":9.9,"h":10.0495,"l":9.59,"n":13789,"o":9.87,"t":"2026-04-29T04:00:00Z","v":1026010,"vw":9.81535},{"c":10.2,"h":10.225,"l":9.87,"n":9500,"o":10.01,"t":"2026-04-30T04:00:00Z","v":680823,"vw":10.132345},{"c":10.29,"h":10.54,"l":10.16,"n":8412,"o":10.24,"t":"2026-05-01T04:00:00Z","v":466681,"vw":10.320519},{"c":10.22,"h":10.44,"l":10.1005,"n":8208,"o":10.12,"t":"2026-05-04T04:00:00Z","v":443163,"vw":10.20053},{"c":10.01,"h":10.31,"l":9.89,"n":5538,"o":10.24,"t":"2026-05-05T04:00:00Z","v":319593,"vw":10.006567},{"c":10.57,"h":10.59,"l":9.95,"n":12503,"o":10.14,"t":"2026-05-06T04:00:00Z","v":1038429,"vw":10.272129},{"c":10.5,"h":10.97,"l":10.44,"n":7931,"o":10.57,"t":"2026-05-07T04:00:00Z","v":459643,"vw":10.57554},{"c":9.65,"h":10.515,"l":9.6,"n":9538,"o":10.5,"t":"2026-05-08T04:00:00Z","v":755579,"vw":9.813218},{"c":9.85,"h":9.95,"l":9.5,"n":10881,"o":9.62,"t":"2026-05-11T04:00:00Z","v":701395,"vw":9.759183},{"c":9.82,"h":9.84,"l":9.5,"n":9564,"o":9.78,"t":"2026-05-12T04:00:00Z","v":496515,"vw":9.734983},{"c":9.63,"h":9.74,"l":9.385,"n":9205,"o":9.64,"t":"2026-05-13T04:00:00Z","v":757531,"vw":9.598014},{"c":9.2,"h":9.73,"l":9.18,"n":10610,"o":9.55,"t":"2026-05-14T04:00:00Z","v":611279,"vw":9.409335},{"c":9.46,"h":9.47,"l":9.01,"n":10348,"o":9.03,"t":"2026-05-15T04:00:00Z","v":906277,"vw":9.31981},{"c":9.4,"h":9.71,"l":9.03,"n":12005,"o":9.25,"t":"2026-05-18T04:00:00Z","v":964708,"vw":9.368835},{"c":9.42,"h":9.52,"l":9.15,"n":10615,"o":9.38,"t":"2026-05-19T04:00:00Z","v":584143,"vw":9.352109},{"c":10.11,"h":10.25,"l":9.36,"n":10942,"o":9.4,"t":"2026-05-20T04:00:00Z","v":660132,"vw":9.981003},{"c":10.61,"h":10.685,"l":9.7,"n":8247,"o":9.95,"t":"2026-05-21T04:00:00Z","v":841553,"vw":10.501906},{"c":11.82,"h":12.42,"l":11.01,"n":15626,"o":11.21,"t":"2026-05-22T04:00:00Z","v":1128519,"vw":11.797857},{"c":11.72,"h":11.99,"l":11.26,"n":13759,"o":11.66,"t":"2026-05-26T04:00:00Z","v":796137,"vw":11.709456},{"c":11.63,"h":12.2,"l":11.44,"n":10518,"o":11.81,"t":"2026-05-27T04:00:00Z","v":572842,"vw":11.741866},{"c":12.1,"h":12.14,"l":11.37,"n":11394,"o":11.5,"t":"2026-05-28T04:00:00Z","v":580248,"vw":11.901917},{"c":12.12,"h":12.31,"l":11.74,"n":8269,"o":12.17,"t":"2026-05-29T04:00:00Z","v":430367,"vw":12.059837},{"c":12.8,"h":12.96,"l":11.77,"n":11374,"o":12,"t":"2026-06-01T04:00:00Z","v":707038,"vw":12.634877},{"c":12.79,"h":12.95,"l":12.29,"n":14279,"o":12.54,"t":"2026-06-02T04:00:00Z","v":900401,"vw":12.645885},{"c":12.45,"h":12.95,"l":12.31,"n":15248,"o":12.69,"t":"2026-06-03T04:00:00Z","v":1045965,"vw":12.595521},{"c":13.89,"h":14.33,"l":12.26,"n":12995,"o":12.31,"t":"2026-06-04T04:00:00Z","v":1323961,"vw":13.713971},{"c":13.89,"h":14.2567,"l":13.71,"n":16520,"o":13.78,"t":"2026-06-05T04:00:00Z","v":1007019,"vw":13.945862},{"c":13.87,"h":14.4,"l":13.735,"n":12858,"o":13.89,"t":"2026-06-08T04:00:00Z","v":1263560,"vw":14.113122},{"c":14.39,"h":14.88,"l":13.82,"n":11207,"o":14,"t":"2026-06-09T04:00:00Z","v":885263,"vw":14.307539},{"c":13.72,"h":14.6,"l":13.72,"n":11732,"o":14.37,"t":"2026-06-10T04:00:00Z","v":712921,"vw":14.026377},{"c":14.69,"h":14.86,"l":13.3201,"n":14839,"o":13.61,"t":"2026-06-11T04:00:00Z","v":1515295,"vw":14.400066},{"c":14.53,"h":14.865,"l":14.21,"n":13290,"o":14.44,"t":"2026-06-12T04:00:00Z","v":1328685,"vw":14.514395},{"c":14.38,"h":15,"l":13.945,"n":9106,"o":14.88,"t":"2026-06-15T04:00:00Z","v":941883,"vw":14.413749},{"c":13.95,"h":14.6,"l":13.242,"n":12032,"o":14.01,"t":"2026-06-16T04:00:00Z","v":1124370,"vw":13.834509},{"c":13.19,"h":14.24,"l":13.17,"n":13063,"o":14.01,"t":"2026-06-17T04:00:00Z","v":1230903,"vw":13.515106},{"c":13.88,"h":13.945,"l":13.205,"n":12357,"o":13.59,"t":"2026-06-18T04:00:00Z","v":1244704,"vw":13.778791},{"c":13.7,"h":14.26,"l":13.02,"n":9454,"o":13.85,"t":"2026-06-22T04:00:00Z","v":952252,"vw":13.664676},{"c":13.67,"h":13.94,"l":13.5,"n":7897,"o":13.67,"t":"2026-06-23T04:00:00Z","v":864223,"vw":13.695567},{"c":14.73,"h":15.04,"l":13.845,"n":14079,"o":13.88,"t":"2026-06-24T04:00:00Z","v":1481563,"vw":14.722128},{"c":15.91,"h":16.63,"l":14.62,"n":14384,"o":14.705,"t":"2026-06-25T04:00:00Z","v":1093120,"vw":15.937343},{"c":16.82,"h":17.11,"l":15.64,"n":10387,"o":15.82,"t":"2026-06-26T04:00:00Z","v":2041749,"vw":16.81182},{"c":17,"h":17.18,"l":16.69,"n":11967,"o":16.83,"t":"2026-06-29T04:00:00Z","v":715598,"vw":16.974896},{"c":15.67,"h":16.97,"l":15.51,"n":13977,"o":16.97,"t":"2026-06-30T04:00:00Z","v":931720,"vw":15.963633},{"c":16.7,"h":16.84,"l":15.88,"n":11721,"o":15.91,"t":"2026-07-01T04:00:00Z","v":787445,"vw":16.474121},{"c":16.76,"h":17.06,"l":16.175,"n":10184,"o":16.71,"t":"2026-07-02T04:00:00Z","v":606928,"vw":16.537405},{"c":16.72,"h":17,"l":16.49,"n":9726,"o":16.56,"t":"2026-07-06T04:00:00Z","v":694678,"vw":16.743421},{"c":17,"h":17.57,"l":16.6675,"n":15015,"o":16.82,"t":"2026-07-07T04:00:00Z","v":787261,"vw":17.062015},{"c":16.18,"h":16.91,"l":15.68,"n":15723,"o":16.63,"t":"2026-07-08T04:00:00Z","v":999513,"vw":16.43661},{"c":16.43,"h":16.49,"l":15.86,"n":8707,"o":16.09,"t":"2026-07-09T04:00:00Z","v":428955,"vw":16.280867},{"c":17.03,"h":17.09,"l":15.92,"n":11708,"o":16.51,"t":"2026-07-10T04:00:00Z","v":1060566,"vw":16.696262},{"c":16.95,"h":17.52,"l":16.43,"n":14514,"o":17.1,"t":"2026-07-13T04:00:00Z","v":1015585,"vw":16.962891},{"c":16.86,"h":17.63,"l":16.19,"n":20993,"o":17.15,"t":"2026-07-14T04:00:00Z","v":1476051,"vw":16.899497},{"c":16.86,"h":17.87,"l":16.36,"n":15642,"o":16.89,"t":"2026-07-15T04:00:00Z","v":1746710,"vw":17.094784},{"c":16.9,"h":17.62,"l":16.68,"n":11005,"o":16.861,"t":"2026-07-16T04:00:00Z","v":687774,"vw":17.074212},{"c":17.29,"h":17.57,"l":15.79,"n":16107,"o":16.51,"t":"2026-07-17T04:00:00Z","v":1233802,"vw":17.017524},{"c":17.82,"h":18.129,"l":16.79,"n":11771,"o":17.15,"t":"2026-07-20T04:00:00Z","v":711878,"vw":17.648534},{"c":17.62,"h":18.2,"l":17.11,"n":17176,"o":17.56,"t":"2026-07-21T04:00:00Z","v":1095336,"vw":17.552674},{"c":16.31,"h":17.8144,"l":16.28,"n":20022,"o":17.44,"t":"2026-07-22T04:00:00Z","v":1386669,"vw":16.607778},{"c":16.13,"h":16.58,"l":15.53,"n":22234,"o":15.752,"t":"2026-07-23T04:00:00Z","v":1329127,"vw":15.905957},{"c":15.85,"h":16.37,"l":15.73,"n":10829,"o":16.37,"t":"2026-07-24T04:00:00Z","v":558686,"vw":16.02143},{"c":15.99,"h":16.32,"l":15.495,"n":11851,"o":16.3,"t":"2026-07-27T04:00:00Z","v":850707,"vw":15.889542},{"c":15.8,"h":16.37,"l":15.59,"n":13291,"o":16.29,"t":"2026-07-28T04:00:00Z","v":660180,"vw":15.822542},{"c":15.17,"h":15.96,"l":14.96,"n":23419,"o":15.65,"t":"2026-07-29T04:00:00Z","v":1673581,"vw":15.210312},{"c":14.27,"h":16.44,"l":13.55,"n":29498,"o":15.97,"t":"2026-07-30T04:00:00Z","v":3195776,"vw":14.336833},{"c":12.83,"h":14.283,"l":12.79,"n":27233,"o":13.99,"t":"2026-07-31T04:00:00Z","v":2004631,"vw":13.25579},{"c":13.35,"h":13.91,"l":12.73,"n":27314,"o":12.83,"t":"2026-08-03T04:00:00Z","v":2816916,"vw":13.507927},{"c":14.57,"h":14.58,"l":13.33,"n":18785,"o":13.35,"t":"2026-08-04T04:00:00Z","v":3337058,"vw":14.120841},{"c":13.91,"h":14.68,"l":13.698,"n":13471,"o":14.59,"t":"2026-08-05T04:00:00Z","v":897099,"vw":13.9969},{"c":14.11,"h":14.23,"l":13.615,"n":11720,"o":13.72,"t":"2026-08-06T04:00:00Z","v":589130,"vw":14.010324},{"c":15.9,"h":16.575,"l":14.067,"n":15892,"o":14.18,"t":"2026-08-07T04:00:00Z","v":1269420,"vw":15.706657},{"c":16.4,"h":16.86,"l":15.641,"n":15398,"o":15.66,"t":"2026-08-10T04:00:00Z","v":1316073,"vw":16.342358},{"c":17.62,"h":17.64,"l":16.15,"n":11275,"o":16.55,"t":"2026-08-11T04:00:00Z","v":613932,"vw":17.133066},{"c":17.33,"h":17.52,"l":16.76,"n":9339,"o":17.52,"t":"2026-08-12T04:00:00Z","v":633643,"vw":17.222104},{"c":18.08,"h":18.325,"l":17.04,"n":14795,"o":17.33,"t":"2026-08-13T04:00:00Z","v":1503381,"vw":17.997542},{"c":17.57,"h":18.15,"l":17.49,"n":9432,"o":18.12,"t":"2026-08-14T04:00:00Z","v":928730,"vw":17.835261},{"c":17.56,"h":17.67,"l":16.99,"n":11836,"o":17.31,"t":"2026-08-17T04:00:00Z","v":1263650,"vw":17.485766},{"c":19.02,"h":19.08,"l":17.5,"n":19416,"o":17.56,"t":"2026-08-18T04:00:00Z","v":1962203,"vw":18.604186},{"c":20.01,"h":20.38,"l":19.3,"n":16308,"o":19.3,"t":"2026-08-19T04:00:00Z","v":1943458,"vw":19.77492},{"c":19.48,"h":20.735,"l":18.48,"n":23150,"o":20,"t":"2026-08-20T04:00:00Z","v":1922055,"vw":19.684355},{"c":19.05,"h":19.54,"l":18.54,"n":8989,"o":19.5,"t":"2026-08-21T04:00:00Z","v":496634,"vw":19.087651},{"c":19.73,"h":19.85,"l":18.4701,"n":9596,"o":18.97,"t":"2026-08-24T04:00:00Z","v":861717,"vw":19.628294},{"c":19.34,"h":20,"l":18.615,"n":12278,"o":19.92,"t":"2026-08-25T04:00:00Z","v":710992,"vw":19.20787},{"c":19.34,"h":19.44,"l":19.01,"n":6720,"o":19.16,"t":"2026-08-26T04:00:00Z","v":529102,"vw":19.31567},{"c":19.54,"h":19.64,"l":19.12,"n":7199,"o":19.22,"t":"2026-08-27T04:00:00Z","v":516997,"vw":19.510946},{"c":19.72,"h":20.07,"l":19.25,"n":10128,"o":19.47,"t":"2026-08-28T04:00:00Z","v":990594,"vw":19.702019},{"c":19.95,"h":20,"l":19.02,"n":9435,"o":19.42,"t":"2026-08-31T04:00:00Z","v":434903,"vw":19.771824},{"c":19.07,"h":20.23,"l":18.93,"n":9433,"o":19.75,"t":"2026-09-01T04:00:00Z","v":562890,"vw":19.323382},{"c":19.415,"h":19.57,"l":18.905,"n":12379,"o":18.99,"t":"2026-09-02T04:00:00Z","v":640847,"vw":19.287762},{"c":19.92,"h":20.19,"l":19.03,"n":16173,"o":19.9,"t":"2026-09-03T04:00:00Z","v":1391780,"vw":19.77788},{"c":19.42,"h":19.97,"l":19,"n":18939,"o":19.55,"t":"2026-09-04T04:00:00Z","v":1401608,"vw":19.404313},{"c":19.33,"h":19.52,"l":18.75,"n":11142,"o":19.18,"t":"2026-09-08T04:00:00Z","v":895254,"vw":19.200109},{"c":17.42,"h":19.54,"l":17.258,"n":12367,"o":19.14,"t":"2026-09-09T04:00:00Z","v":843431,"vw":17.988844},{"c":16.59,"h":17.9517,"l":16.4962,"n":15145,"o":17.6,"t":"2026-09-10T04:00:00Z","v":948734,"vw":16.949874},{"c":16.57,"h":16.71,"l":15.845,"n":11288,"o":16.585,"t":"2026-09-11T04:00:00Z","v":722666,"vw":16.316492},{"c":16.73,"h":17.6,"l":15.51,"n":21044,"o":15.52,"t":"2026-09-14T04:00:00Z","v":1795626,"vw":16.947641},{"c":19.23,"h":19.55,"l":16.37,"n":23260,"o":16.73,"t":"2026-09-15T04:00:00Z","v":1702867,"vw":18.573079},{"c":22.18,"h":22.22,"l":18.4,"n":56292,"o":18.61,"t":"2026-09-16T04:00:00Z","v":7173302,"vw":20.998062},{"c":21.43,"h":22.66,"l":20.39,"n":30631,"o":22.46,"t":"2026-09-17T04:00:00Z","v":3074168,"vw":21.46806},{"c":21.89,"h":22.1558,"l":21.1,"n":12463,"o":21.3,"t":"2026-09-18T04:00:00Z","v":1524023,"vw":21.818789},{"c":22.04,"h":22.48,"l":21.78,"n":11306,"o":22.11,"t":"2026-09-21T04:00:00Z","v":781012,"vw":22.043041},{"c":22.81,"h":23.56,"l":22.1,"n":14680,"o":22.18,"t":"2026-09-22T04:00:00Z","v":993588,"vw":22.884836},{"c":22.19,"h":23.4804,"l":21.88,"n":19479,"o":23,"t":"2026-09-23T04:00:00Z","v":1392652,"vw":22.599516},{"c":21.76,"h":22.62,"l":21.44,"n":14127,"o":22.31,"t":"2026-09-24T04:00:00Z","v":902714,"vw":21.837395},{"c":21.51,"h":21.98,"l":21.25,"n":14359,"o":21.74,"t":"2026-09-25T04:00:00Z","v":921291,"vw":21.568526},{"c":20.52,"h":21.695,"l":19.93,"n":15871,"o":21.5,"t":"2026-09-28T04:00:00Z","v":1753704,"vw":20.553889},{"c":19.41,"h":20.725,"l":19.28,"n":14364,"o":20.61,"t":"2026-09-29T04:00:00Z","v":842682,"vw":19.546986},{"c":18.98,"h":19.52,"l":18.45,"n":16575,"o":19.22,"t":"2026-09-30T04:00:00Z","v":1456437,"vw":19.022454},{"c":18.87,"h":19.44,"l":18.39,"n":16235,"o":19.35,"t":"2026-10-01T04:00:00Z","v":1138151,"vw":18.90998},{"c":18.96,"h":19.26,"l":18.27,"n":10282,"o":18.87,"t":"2026-10-02T04:00:00Z","v":515141,"vw":18.86212},{"c":18.95,"h":19.265,"l":18.735,"n":8700,"o":18.91,"t":"2026-10-05T04:00:00Z","v":624680,"vw":18.952722},{"c":18.63,"h":19.24,"l":18.305,"n":9126,"o":18.91,"t":"2026-10-06T04:00:00Z","v":922886,"vw":18.613933},{"c":18.08,"h":19.11,"l":17.934,"n":9597,"o":18.91,"t":"2026-10-07T04:00:00Z","v":1531136,"vw":18.365853},{"c":17.43,"h":18.04,"l":17.07,"n":12365,"o":17.96,"t":"2026-10-08T04:00:00Z","v":1114024,"vw":17.393632},{"c":17.63,"h":17.88,"l":17.12,"n":10302,"o":17.47,"t":"2026-10-09T04:00:00Z","v":955149,"vw":17.554903},{"c":17.86,"h":18.56,"l":17.71,"n":10400,"o":17.94,"t":"2026-10-12T04:00:00Z","v":820885,"vw":18.044462},{"c":17.69,"h":18.14,"l":17.52,"n":9361,"o":17.87,"t":"2026-10-13T04:00:00Z","v":591392,"vw":17.819655},{"c":16.87,"h":17.54,"l":16.72,"n":12581,"o":17.35,"t":"2026-10-14T04:00:00Z","v":892953,"vw":17.075432},{"c":17.31,"h":17.6,"l":16.601,"n":11669,"o":16.98,"t":"2026-10-15T04:00:00Z","v":1331186,"vw":17.147567},{"c":16.35,"h":17.53,"l":16.32,"n":9626,"o":17.42,"t":"2026-10-16T04:00:00Z","v":660891,"vw":16.656049},{"c":16.84,"h":17.39,"l":16.6,"n":11717,"o":16.6,"t":"2026-10-19T04:00:00Z","v":1684873,"vw":16.863657},{"c":17.74,"h":18.055,"l":16.87,"n":8565,"o":16.98,"t":"2026-10-20T04:00:00Z","v":656765,"vw":17.731209},{"c":18.4,"h":18.5,"l":17.17,"n":15813,"o":17.79,"t":"2026-10-21T04:00:00Z","v":1440628,"vw":18.173495},{"c":19.34,"h":19.375,"l":18.23,"n":11332,"o":18.4,"t":"2026-10-22T04:00:00Z","v":685230,"vw":19.115454}],"volatilityBars":[{"c":22.01,"h":22.06,"l":21.79,"n":32,"o":22.06,"t":"2026-09-22T08:30:00Z","v":3856,"vw":21.930944},{"c":22.19,"h":22.19,"l":21.95,"n":32,"o":21.95,"t":"2026-09-22T11:00:00Z","v":508,"vw":22.068205},{"c":22.545,"h":22.57,"l":22.165,"n":298,"o":22.18,"t":"2026-09-22T13:30:00Z","v":21953,"vw":22.339377},{"c":22.57,"h":22.655,"l":22.43,"n":222,"o":22.545,"t":"2026-09-22T13:45:00Z","v":9693,"vw":22.579059},{"c":22.335,"h":22.58,"l":22.1,"n":328,"o":22.57,"t":"2026-09-22T14:00:00Z","v":25140,"vw":22.37455},{"c":22.305,"h":22.4857,"l":22.25,"n":610,"o":22.26,"t":"2026-09-22T14:15:00Z","v":26929,"vw":22.354354},{"c":22.34,"h":22.36,"l":22.24,"n":340,"o":22.32,"t":"2026-09-22T14:30:00Z","v":22761,"vw":22.289064},{"c":22.77,"h":22.85,"l":22.36,"n":400,"o":22.36,"t":"2026-09-22T14:45:00Z","v":22974,"vw":22.655935},{"c":22.665,"h":22.81,"l":22.6,"n":443,"o":22.75,"t":"2026-09-22T15:00:00Z","v":58023,"vw":22.698703},{"c":23.08,"h":23.0999,"l":22.67,"n":499,"o":22.675,"t":"2026-09-22T15:15:00Z","v":29895,"vw":22.964758},{"c":23.265,"h":23.39,"l":23.05,"n":548,"o":23.06,"t":"2026-09-22T15:30:00Z","v":33399,"vw":23.179398},{"c":23.36,"h":23.4,"l":23.265,"n":456,"o":23.265,"t":"2026-09-22T15:45:00Z","v":16946,"vw":23.343874},{"c":23.49,"h":23.52,"l":23.356,"n":537,"o":23.356,"t":"2026-09-22T16:00:00Z","v":16716,"vw":23.458386},{"c":23.345,"h":23.4998,"l":23.345,"n":325,"o":23.485,"t":"2026-09-22T16:15:00Z","v":15257,"vw":23.407022},{"c":23.44,"h":23.48,"l":23.315,"n":342,"o":23.345,"t":"2026-09-22T16:30:00Z","v":15109,"vw":23.409204},{"c":23.215,"h":23.56,"l":23.165,"n":564,"o":23.47,"t":"2026-09-22T16:45:00Z","v":62910,"vw":23.223648},{"c":22.92,"h":23.225,"l":22.859,"n":378,"o":23.225,"t":"2026-09-22T17:00:00Z","v":18172,"vw":23.00081},{"c":23.15,"h":23.18,"l":22.9103,"n":424,"o":22.9103,"t":"2026-09-22T17:15:00Z","v":62703,"vw":22.965506},{"c":23.125,"h":23.2,"l":23.105,"n":336,"o":23.15,"t":"2026-09-22T17:30:00Z","v":16976,"vw":23.146538},{"c":22.98,"h":23.125,"l":22.91,"n":507,"o":23.125,"t":"2026-09-22T17:45:00Z","v":16955,"vw":23.002616},{"c":22.82,"h":23,"l":22.82,"n":288,"o":23,"t":"2026-09-22T18:00:00Z","v":10867,"vw":22.905309},{"c":23.075,"h":23.09,"l":22.82,"n":372,"o":22.82,"t":"2026-09-22T18:15:00Z","v":17903,"vw":22.951159},{"c":23.05,"h":23.15,"l":23,"n":309,"o":23.05,"t":"2026-09-22T18:30:00Z","v":17345,"vw":23.063579},{"c":22.89,"h":23.05,"l":22.88,"n":249,"o":23.05,"t":"2026-09-22T18:45:00Z","v":9952,"vw":22.948171},{"c":22.92,"h":22.99,"l":22.9,"n":376,"o":22.9,"t":"2026-09-22T19:00:00Z","v":21310,"vw":22.937132},{"c":22.93,"h":22.97,"l":22.78,"n":629,"o":22.91,"t":"2026-09-22T19:15:00Z","v":30004,"vw":22.864697},{"c":23.04,"h":23.075,"l":22.87,"n":1023,"o":22.945,"t":"2026-09-22T19:30:00Z","v":52298,"vw":23.005526},{"c":22.8,"h":23.07,"l":22.78,"n":2942,"o":23.04,"t":"2026-09-22T19:45:00Z","v":175015,"vw":22.910267},{"c":22.71,"h":22.83,"l":22.71,"n":11,"o":22.81,"t":"2026-09-22T20:00:00Z","v":148698,"vw":22.808037},{"c":23.06,"h":23.1,"l":23.06,"n":75,"o":23.07,"t":"2026-09-23T08:45:00Z","v":5126,"vw":23.088875},{"c":23.1571,"h":23.1571,"l":23.1571,"n":1,"o":23.1571,"t":"2026-09-23T11:15:00Z","v":140,"vw":23.1571},{"c":23.27,"h":23.27,"l":23.27,"n":1,"o":23.27,"t":"2026-09-23T12:00:00Z","v":100,"vw":23.27},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-09-23T12:15:00Z","v":100,"vw":23.3},{"c":23.33,"h":23.34,"l":22.805,"n":970,"o":23.01,"t":"2026-09-23T13:30:00Z","v":96816,"vw":23.037014},{"c":23.03,"h":23.44,"l":22.99,"n":682,"o":23.35,"t":"2026-09-23T13:45:00Z","v":43910,"vw":23.176842},{"c":22.95,"h":23.06,"l":22.78,"n":546,"o":23.03,"t":"2026-09-23T14:00:00Z","v":31852,"vw":22.926697},{"c":23.125,"h":23.4804,"l":22.97,"n":877,"o":22.97,"t":"2026-09-23T14:15:00Z","v":58851,"vw":23.291687},{"c":23.05,"h":23.25,"l":23,"n":917,"o":23.16,"t":"2026-09-23T14:30:00Z","v":84169,"vw":23.057954},{"c":22.835,"h":23.08,"l":22.77,"n":987,"o":23.02,"t":"2026-09-23T14:45:00Z","v":95823,"vw":22.906175},{"c":22.715,"h":22.85,"l":22.69,"n":767,"o":22.83,"t":"2026-09-23T15:00:00Z","v":81069,"vw":22.775479},{"c":23.065,"h":23.08,"l":22.71,"n":523,"o":22.715,"t":"2026-09-23T15:15:00Z","v":30230,"vw":22.847751},{"c":22.95,"h":23.065,"l":22.9,"n":370,"o":23.065,"t":"2026-09-23T15:30:00Z","v":19284,"vw":22.986343},{"c":23.07,"h":23.18,"l":22.97,"n":518,"o":23,"t":"2026-09-23T15:45:00Z","v":26289,"vw":23.050828},{"c":23.06,"h":23.08,"l":22.93,"n":576,"o":23.07,"t":"2026-09-23T16:00:00Z","v":27033,"vw":22.998222},{"c":22.9,"h":23.1,"l":22.9,"n":529,"o":23.05,"t":"2026-09-23T16:15:00Z","v":26345,"vw":23.017551},{"c":22.545,"h":22.92,"l":22.4991,"n":286,"o":22.92,"t":"2026-09-23T16:30:00Z","v":10396,"vw":22.640695},{"c":22.41,"h":22.675,"l":22.38,"n":404,"o":22.51,"t":"2026-09-23T16:45:00Z","v":20808,"vw":22.541546},{"c":22.32,"h":22.45,"l":22.26,"n":268,"o":22.405,"t":"2026-09-23T17:00:00Z","v":11752,"vw":22.32543},{"c":22.37,"h":22.4185,"l":22.32,"n":443,"o":22.33,"t":"2026-09-23T17:15:00Z","v":18093,"vw":22.371061},{"c":22.16,"h":22.355,"l":22.145,"n":445,"o":22.355,"t":"2026-09-23T17:30:00Z","v":19813,"vw":22.253907},{"c":22.185,"h":22.37,"l":22.115,"n":656,"o":22.17,"t":"2026-09-23T17:45:00Z","v":29290,"vw":22.254329},{"c":22.15,"h":22.2399,"l":22.07,"n":518,"o":22.18,"t":"2026-09-23T18:00:00Z","v":27654,"vw":22.135258},{"c":21.99,"h":22.19,"l":21.9559,"n":480,"o":22.15,"t":"2026-09-23T18:15:00Z","v":21889,"vw":22.067026},{"c":22.0275,"h":22.08,"l":21.95,"n":502,"o":22.005,"t":"2026-09-23T18:30:00Z","v":23695,"vw":22.018829},{"c":22.405,"h":22.41,"l":21.88,"n":682,"o":22.05,"t":"2026-09-23T18:45:00Z","v":37301,"vw":22.154082},{"c":22.46,"h":22.6,"l":22.39,"n":831,"o":22.435,"t":"2026-09-23T19:00:00Z","v":60717,"vw":22.477308},{"c":22.42,"h":22.495,"l":22.35,"n":620,"o":22.46,"t":"2026-09-23T19:15:00Z","v":33247,"vw":22.438649},{"c":22.41,"h":22.49,"l":22.33,"n":943,"o":22.425,"t":"2026-09-23T19:30:00Z","v":48145,"vw":22.406057},{"c":22.2,"h":22.505,"l":22.035,"n":3425,"o":22.38,"t":"2026-09-23T19:45:00Z","v":258806,"vw":22.240727},{"c":22.19,"h":22.21,"l":22.19,"n":9,"o":22.21,"t":"2026-09-23T20:00:00Z","v":134479,"vw":22.190015},{"c":22.19,"h":22.19,"l":22.19,"n":1,"o":22.19,"t":"2026-09-23T20:30:00Z","v":506,"vw":22.19},{"c":22,"h":22,"l":21.94,"n":3,"o":21.94,"t":"2026-09-24T09:30:00Z","v":283,"vw":21.970297},{"c":22.05,"h":22.05,"l":22.05,"n":14,"o":22.05,"t":"2026-09-24T11:00:00Z","v":504,"vw":22.05},{"c":22.27,"h":22.62,"l":22.2127,"n":321,"o":22.31,"t":"2026-09-24T13:30:00Z","v":29613,"vw":22.390884},{"c":21.91,"h":22.37,"l":21.71,"n":438,"o":22.285,"t":"2026-09-24T13:45:00Z","v":28694,"vw":22.03765},{"c":22.055,"h":22.055,"l":21.71,"n":453,"o":21.82,"t":"2026-09-24T14:00:00Z","v":22329,"vw":21.85225},{"c":21.7,"h":22.13,"l":21.69,"n":449,"o":22.06,"t":"2026-09-24T14:15:00Z","v":18242,"vw":21.980872},{"c":21.62,"h":21.775,"l":21.44,"n":727,"o":21.73,"t":"2026-09-24T14:30:00Z","v":27959,"vw":21.628531},{"c":21.72,"h":21.85,"l":21.49,"n":633,"o":21.58,"t":"2026-09-24T14:45:00Z","v":45482,"vw":21.676468},{"c":21.74,"h":21.77,"l":21.67,"n":635,"o":21.705,"t":"2026-09-24T15:00:00Z","v":46760,"vw":21.711244},{"c":21.85,"h":21.88,"l":21.74,"n":329,"o":21.745,"t":"2026-09-24T15:15:00Z","v":16415,"vw":21.820331},{"c":21.845,"h":21.94,"l":21.83,"n":357,"o":21.855,"t":"2026-09-24T15:30:00Z","v":15326,"vw":21.880979},{"c":21.815,"h":21.86,"l":21.7,"n":298,"o":21.85,"t":"2026-09-24T15:45:00Z","v":10816,"vw":21.758394},{"c":21.91,"h":21.91,"l":21.745,"n":358,"o":21.81,"t":"2026-09-24T16:00:00Z","v":15180,"vw":21.789634},{"c":22.0743,"h":22.2,"l":21.91,"n":487,"o":21.91,"t":"2026-09-24T16:15:00Z","v":16960,"vw":22.095929},{"c":21.95,"h":22.073,"l":21.95,"n":281,"o":22.07,"t":"2026-09-24T16:30:00Z","v":8580,"vw":22.017355},{"c":21.98,"h":22.035,"l":21.86,"n":242,"o":21.92,"t":"2026-09-24T16:45:00Z","v":8032,"vw":21.951749},{"c":22.07,"h":22.07,"l":21.935,"n":360,"o":21.95,"t":"2026-09-24T17:00:00Z","v":10256,"vw":21.987653},{"c":21.94,"h":22.07,"l":21.86,"n":332,"o":22.07,"t":"2026-09-24T17:15:00Z","v":10675,"vw":21.973784},{"c":21.89,"h":21.95,"l":21.89,"n":143,"o":21.93,"t":"2026-09-24T17:30:00Z","v":3560,"vw":21.918292},{"c":21.89,"h":21.91,"l":21.83,"n":316,"o":21.86,"t":"2026-09-24T17:45:00Z","v":10729,"vw":21.871933},{"c":22.005,"h":22.005,"l":21.84,"n":284,"o":21.86,"t":"2026-09-24T18:00:00Z","v":9477,"vw":21.890526},{"c":22.1,"h":22.125,"l":22,"n":295,"o":22.02,"t":"2026-09-24T18:15:00Z","v":8389,"vw":22.06465},{"c":22.04,"h":22.12,"l":22,"n":429,"o":22.09,"t":"2026-09-24T18:30:00Z","v":11152,"vw":22.046793},{"c":22.01,"h":22.06,"l":22,"n":152,"o":22.05,"t":"2026-09-24T18:45:00Z","v":4338,"vw":22.021817},{"c":21.975,"h":22,"l":21.94,"n":486,"o":21.99,"t":"2026-09-24T19:00:00Z","v":12459,"vw":21.971209},{"c":21.995,"h":22.02,"l":21.96,"n":601,"o":21.975,"t":"2026-09-24T19:15:00Z","v":27487,"vw":21.99084},{"c":22.05,"h":22.07,"l":22.005,"n":839,"o":22.005,"t":"2026-09-24T19:30:00Z","v":35060,"vw":22.036862},{"c":21.76,"h":22.08,"l":21.71,"n":2076,"o":22.05,"t":"2026-09-24T19:45:00Z","v":129664,"vw":21.856949},{"c":21.76,"h":21.76,"l":21.76,"n":11,"o":21.76,"t":"2026-09-24T20:00:00Z","v":300227,"vw":21.76},{"c":21.7,"h":21.7,"l":21.7,"n":1,"o":21.7,"t":"2026-09-25T13:00:00Z","v":250,"vw":21.7},{"c":21.5,"h":21.5,"l":21.5,"n":2,"o":21.5,"t":"2026-09-25T13:15:00Z","v":150,"vw":21.5},{"c":21.58,"h":21.8984,"l":21.52,"n":175,"o":21.74,"t":"2026-09-25T13:30:00Z","v":22678,"vw":21.71848},{"c":21.65,"h":21.88,"l":21.48,"n":263,"o":21.625,"t":"2026-09-25T13:45:00Z","v":20472,"vw":21.641708},{"c":21.53,"h":21.61,"l":21.48,"n":373,"o":21.55,"t":"2026-09-25T14:00:00Z","v":57173,"vw":21.511722},{"c":21.55,"h":21.59,"l":21.36,"n":569,"o":21.5,"t":"2026-09-25T14:15:00Z","v":51527,"vw":21.456628},{"c":21.4,"h":21.5,"l":21.25,"n":507,"o":21.49,"t":"2026-09-25T14:30:00Z","v":69950,"vw":21.427712},{"c":21.57,"h":21.57,"l":21.375,"n":443,"o":21.42,"t":"2026-09-25T14:45:00Z","v":43875,"vw":21.405426},{"c":21.57,"h":21.705,"l":21.55,"n":397,"o":21.58,"t":"2026-09-25T15:00:00Z","v":13116,"vw":21.612479},{"c":21.53,"h":21.63,"l":21.5,"n":537,"o":21.57,"t":"2026-09-25T15:15:00Z","v":27890,"vw":21.576247},{"c":21.575,"h":21.65,"l":21.55,"n":300,"o":21.58,"t":"2026-09-25T15:30:00Z","v":11328,"vw":21.593213},{"c":21.69,"h":21.73,"l":21.53,"n":520,"o":21.575,"t":"2026-09-25T15:45:00Z","v":22636,"vw":21.611956},{"c":21.73,"h":21.82,"l":21.61,"n":424,"o":21.71,"t":"2026-09-25T16:00:00Z","v":15574,"vw":21.736608},{"c":21.83,"h":21.83,"l":21.69,"n":401,"o":21.72,"t":"2026-09-25T16:15:00Z","v":11648,"vw":21.731758},{"c":21.91,"h":21.9538,"l":21.725,"n":483,"o":21.82,"t":"2026-09-25T16:30:00Z","v":20991,"vw":21.837806},{"c":21.8,"h":21.98,"l":21.8,"n":476,"o":21.925,"t":"2026-09-25T16:45:00Z","v":23836,"vw":21.909417},{"c":21.755,"h":21.82,"l":21.725,"n":356,"o":21.8,"t":"2026-09-25T17:00:00Z","v":12606,"vw":21.773479},{"c":21.68,"h":21.755,"l":21.64,"n":321,"o":21.755,"t":"2026-09-25T17:15:00Z","v":12108,"vw":21.703451},{"c":21.685,"h":21.74,"l":21.64,"n":384,"o":21.7,"t":"2026-09-25T17:30:00Z","v":10095,"vw":21.682219},{"c":21.62,"h":21.69,"l":21.57,"n":391,"o":21.68,"t":"2026-09-25T17:45:00Z","v":16474,"vw":21.620448},{"c":21.71,"h":21.755,"l":21.6,"n":466,"o":21.6,"t":"2026-09-25T18:00:00Z","v":19224,"vw":21.680134},{"c":21.655,"h":21.77,"l":21.63,"n":429,"o":21.7,"t":"2026-09-25T18:15:00Z","v":15926,"vw":21.700692},{"c":21.72,"h":21.72,"l":21.655,"n":296,"o":21.655,"t":"2026-09-25T18:30:00Z","v":14284,"vw":21.693159},{"c":21.73,"h":21.785,"l":21.69,"n":450,"o":21.724,"t":"2026-09-25T18:45:00Z","v":25287,"vw":21.742887},{"c":21.59,"h":21.785,"l":21.575,"n":549,"o":21.74,"t":"2026-09-25T19:00:00Z","v":30428,"vw":21.659756},{"c":21.495,"h":21.66,"l":21.46,"n":866,"o":21.61,"t":"2026-09-25T19:15:00Z","v":80463,"vw":21.58844},{"c":21.49,"h":21.575,"l":21.48,"n":806,"o":21.505,"t":"2026-09-25T19:30:00Z","v":42117,"vw":21.507249},{"c":21.52,"h":21.68,"l":21.45,"n":2497,"o":21.49,"t":"2026-09-25T19:45:00Z","v":155610,"vw":21.546951},{"c":21.51,"h":21.51,"l":21.51,"n":10,"o":21.51,"t":"2026-09-25T20:00:00Z","v":60814,"vw":21.51},{"c":21.695,"h":21.695,"l":21.49,"n":83,"o":21.5,"t":"2026-09-28T13:30:00Z","v":20264,"vw":21.505758},{"c":21.19,"h":21.69,"l":21.16,"n":437,"o":21.61,"t":"2026-09-28T13:45:00Z","v":71979,"vw":21.335702},{"c":20.845,"h":21.225,"l":20.83,"n":610,"o":21.19,"t":"2026-09-28T14:00:00Z","v":42127,"vw":21.036352},{"c":20.58,"h":20.85,"l":20.53,"n":631,"o":20.845,"t":"2026-09-28T14:15:00Z","v":34493,"vw":20.686622},{"c":20.4,"h":20.6,"l":20.37,"n":530,"o":20.58,"t":"2026-09-28T14:30:00Z","v":23845,"vw":20.485849},{"c":20.31,"h":20.46,"l":20.29,"n":415,"o":20.375,"t":"2026-09-28T14:45:00Z","v":14615,"vw":20.365491},{"c":20.555,"h":20.555,"l":20.3,"n":413,"o":20.35,"t":"2026-09-28T15:00:00Z","v":18156,"vw":20.357075},{"c":20.375,"h":20.59,"l":20.375,"n":353,"o":20.555,"t":"2026-09-28T15:15:00Z","v":13385,"vw":20.495118},{"c":20.29,"h":20.38,"l":20.27,"n":310,"o":20.36,"t":"2026-09-28T15:30:00Z","v":11270,"vw":20.332853},{"c":20.1775,"h":20.31,"l":20.16,"n":495,"o":20.25,"t":"2026-09-28T15:45:00Z","v":16311,"vw":20.215126},{"c":20.66,"h":20.8,"l":20.13,"n":1026,"o":20.18,"t":"2026-09-28T16:00:00Z","v":66472,"vw":20.445288},{"c":20.71,"h":20.7615,"l":20.5,"n":702,"o":20.64,"t":"2026-09-28T16:15:00Z","v":77860,"vw":20.681271},{"c":20.375,"h":20.715,"l":20.33,"n":662,"o":20.68,"t":"2026-09-28T16:30:00Z","v":51805,"vw":20.577126},{"c":20.39,"h":20.41,"l":20.29,"n":266,"o":20.4,"t":"2026-09-28T16:45:00Z","v":9530,"vw":20.337855},{"c":20.17,"h":20.3625,"l":20.16,"n":445,"o":20.3625,"t":"2026-09-28T17:00:00Z","v":26086,"vw":20.282267},{"c":20.26,"h":20.315,"l":20.06,"n":507,"o":20.16,"t":"2026-09-28T17:15:00Z","v":58406,"vw":20.208277},{"c":20.06,"h":20.22,"l":20.03,"n":353,"o":20.22,"t":"2026-09-28T17:30:00Z","v":13371,"vw":20.10485},{"c":20.2,"h":20.2,"l":19.93,"n":409,"o":20.04,"t":"2026-09-28T17:45:00Z","v":18928,"vw":20.012034},{"c":20.27,"h":20.27,"l":20.05,"n":325,"o":20.145,"t":"2026-09-28T18:00:00Z","v":8926,"vw":20.140674},{"c":20.435,"h":20.435,"l":20.23,"n":501,"o":20.28,"t":"2026-09-28T18:15:00Z","v":28835,"vw":20.327764},{"c":20.25,"h":20.41,"l":20.25,"n":254,"o":20.41,"t":"2026-09-28T18:30:00Z","v":14155,"vw":20.296859},{"c":20.24,"h":20.29,"l":20.14,"n":480,"o":20.25,"t":"2026-09-28T18:45:00Z","v":24078,"vw":20.222435},{"c":20.255,"h":20.3,"l":20.185,"n":369,"o":20.245,"t":"2026-09-28T19:00:00Z","v":18930,"vw":20.242358},{"c":20.4,"h":20.495,"l":20.22,"n":471,"o":20.22,"t":"2026-09-28T19:15:00Z","v":20075,"vw":20.426951},{"c":20.475,"h":20.49,"l":20.355,"n":771,"o":20.39,"t":"2026-09-28T19:30:00Z","v":56789,"vw":20.404915},{"c":20.52,"h":20.6,"l":20.38,"n":2836,"o":20.48,"t":"2026-09-28T19:45:00Z","v":220611,"vw":20.495637},{"c":20.52,"h":20.52,"l":20.52,"n":13,"o":20.52,"t":"2026-09-28T20:00:00Z","v":754401,"vw":20.52},{"c":20.52,"h":20.52,"l":20.52,"n":1,"o":20.52,"t":"2026-09-28T20:30:00Z","v":1021,"vw":20.52},{"c":20.25,"h":20.25,"l":20.25,"n":37,"o":20.25,"t":"2026-09-29T08:00:00Z","v":1803,"vw":20.25},{"c":20.56,"h":20.56,"l":20.54,"n":9,"o":20.54,"t":"2026-09-29T08:15:00Z","v":1174,"vw":20.558292},{"c":20.53,"h":20.64,"l":20.5,"n":141,"o":20.61,"t":"2026-09-29T13:30:00Z","v":12974,"vw":20.607167},{"c":20.42,"h":20.725,"l":20.37,"n":283,"o":20.64,"t":"2026-09-29T13:45:00Z","v":11102,"vw":20.592922},{"c":20.235,"h":20.4,"l":20.18,"n":324,"o":20.34,"t":"2026-09-29T14:00:00Z","v":14207,"vw":20.274724},{"c":20.155,"h":20.21,"l":20.085,"n":299,"o":20.19,"t":"2026-09-29T14:15:00Z","v":17396,"vw":20.132788},{"c":20.03,"h":20.16,"l":19.98,"n":292,"o":20.16,"t":"2026-09-29T14:30:00Z","v":7848,"vw":20.047664},{"c":19.85,"h":20.09,"l":19.85,"n":323,"o":20.0491,"t":"2026-09-29T14:45:00Z","v":9690,"vw":20.014755},{"c":19.71,"h":19.875,"l":19.66,"n":575,"o":19.82,"t":"2026-09-29T15:00:00Z","v":48224,"vw":19.743629},{"c":19.69,"h":19.81,"l":19.64,"n":427,"o":19.71,"t":"2026-09-29T15:15:00Z","v":21249,"vw":19.743092},{"c":19.62,"h":19.76,"l":19.59,"n":312,"o":19.73,"t":"2026-09-29T15:30:00Z","v":10229,"vw":19.685821},{"c":19.52,"h":19.63,"l":19.41,"n":716,"o":19.62,"t":"2026-09-29T15:45:00Z","v":35099,"vw":19.487927},{"c":19.38,"h":19.505,"l":19.36,"n":266,"o":19.505,"t":"2026-09-29T16:00:00Z","v":10302,"vw":19.405304},{"c":19.31,"h":19.37,"l":19.285,"n":277,"o":19.35,"t":"2026-09-29T16:15:00Z","v":11052,"vw":19.331556},{"c":19.39,"h":19.44,"l":19.29,"n":397,"o":19.325,"t":"2026-09-29T16:30:00Z","v":17869,"vw":19.360998},{"c":19.3,"h":19.39,"l":19.29,"n":295,"o":19.38,"t":"2026-09-29T16:45:00Z","v":11795,"vw":19.330626},{"c":19.41,"h":19.43,"l":19.28,"n":426,"o":19.29,"t":"2026-09-29T17:00:00Z","v":23446,"vw":19.357054},{"c":19.395,"h":19.42,"l":19.36,"n":439,"o":19.4,"t":"2026-09-29T17:15:00Z","v":22709,"vw":19.390787},{"c":19.31,"h":19.41,"l":19.28,"n":364,"o":19.39,"t":"2026-09-29T17:30:00Z","v":23899,"vw":19.339014},{"c":19.41,"h":19.49,"l":19.3,"n":369,"o":19.3,"t":"2026-09-29T17:45:00Z","v":19548,"vw":19.407582},{"c":19.375,"h":19.52,"l":19.33,"n":476,"o":19.43,"t":"2026-09-29T18:00:00Z","v":23413,"vw":19.434384},{"c":19.415,"h":19.44,"l":19.33,"n":313,"o":19.375,"t":"2026-09-29T18:15:00Z","v":11322,"vw":19.384597},{"c":19.47,"h":19.52,"l":19.42,"n":487,"o":19.45,"t":"2026-09-29T18:30:00Z","v":19466,"vw":19.477734},{"c":19.625,"h":19.65,"l":19.4,"n":450,"o":19.47,"t":"2026-09-29T18:45:00Z","v":25234,"vw":19.522337},{"c":19.6,"h":19.75,"l":19.6,"n":836,"o":19.65,"t":"2026-09-29T19:00:00Z","v":37080,"vw":19.692524},{"c":19.635,"h":19.695,"l":19.585,"n":597,"o":19.63,"t":"2026-09-29T19:15:00Z","v":30665,"vw":19.643345},{"c":19.55,"h":19.66,"l":19.54,"n":798,"o":19.62,"t":"2026-09-29T19:30:00Z","v":40584,"vw":19.609116},{"c":19.43,"h":19.55,"l":19.33,"n":2868,"o":19.55,"t":"2026-09-29T19:45:00Z","v":195638,"vw":19.415406},{"c":19.41,"h":19.41,"l":19.41,"n":10,"o":19.41,"t":"2026-09-29T20:00:00Z","v":115454,"vw":19.41},{"c":19.41,"h":19.41,"l":19.41,"n":1,"o":19.41,"t":"2026-09-29T20:30:00Z","v":199,"vw":19.41},{"c":19.79,"h":19.79,"l":19.79,"n":1,"o":19.79,"t":"2026-09-29T22:30:00Z","v":100,"vw":19.79},{"c":19.4,"h":19.5,"l":19.38,"n":37,"o":19.45,"t":"2026-09-30T11:00:00Z","v":3916,"vw":19.492133},{"c":19.35,"h":19.35,"l":19.35,"n":5,"o":19.35,"t":"2026-09-30T11:15:00Z","v":1250,"vw":19.35},{"c":19.35,"h":19.4,"l":19.35,"n":7,"o":19.4,"t":"2026-09-30T11:30:00Z","v":205,"vw":19.375},{"c":19.34,"h":19.4,"l":19,"n":19,"o":19.3,"t":"2026-09-30T12:00:00Z","v":2882,"vw":19.29132},{"c":18.7,"h":19.22,"l":18.64,"n":351,"o":19.22,"t":"2026-09-30T13:30:00Z","v":49350,"vw":18.895981},{"c":18.79,"h":18.79,"l":18.65,"n":237,"o":18.68,"t":"2026-09-30T13:45:00Z","v":14535,"vw":18.693962},{"c":18.68,"h":18.745,"l":18.58,"n":301,"o":18.71,"t":"2026-09-30T14:00:00Z","v":25526,"vw":18.683142},{"c":18.534,"h":18.7,"l":18.5,"n":416,"o":18.68,"t":"2026-09-30T14:15:00Z","v":30810,"vw":18.638789},{"c":18.84,"h":18.84,"l":18.45,"n":134,"o":18.54,"t":"2026-09-30T14:30:00Z","v":8013,"vw":18.526816},{"c":19.11,"h":19.12,"l":18.81,"n":413,"o":18.81,"t":"2026-09-30T14:45:00Z","v":17494,"vw":18.972602},{"c":19.13,"h":19.22,"l":19.03,"n":551,"o":19.09,"t":"2026-09-30T15:00:00Z","v":28624,"vw":19.123441},{"c":19.06,"h":19.135,"l":18.9401,"n":461,"o":19.135,"t":"2026-09-30T15:15:00Z","v":22824,"vw":19.04955},{"c":19.505,"h":19.505,"l":19.02,"n":867,"o":19.06,"t":"2026-09-30T15:30:00Z","v":70369,"vw":19.309216},{"c":19.19,"h":19.52,"l":19.17,"n":613,"o":19.505,"t":"2026-09-30T15:45:00Z","v":37132,"vw":19.36745},{"c":19.12,"h":19.25,"l":19.1,"n":501,"o":19.22,"t":"2026-09-30T16:00:00Z","v":25627,"vw":19.154866},{"c":19.13,"h":19.18,"l":19.08,"n":661,"o":19.12,"t":"2026-09-30T16:15:00Z","v":46694,"vw":19.132232},{"c":19.05,"h":19.16,"l":19.04,"n":574,"o":19.135,"t":"2026-09-30T16:30:00Z","v":29618,"vw":19.102042},{"c":18.77,"h":19.055,"l":18.76,"n":419,"o":19.055,"t":"2026-09-30T16:45:00Z","v":20001,"vw":18.878722},{"c":18.755,"h":18.89,"l":18.74,"n":582,"o":18.79,"t":"2026-09-30T17:00:00Z","v":23301,"vw":18.830369},{"c":19.025,"h":19.1,"l":18.71,"n":866,"o":18.755,"t":"2026-09-30T17:15:00Z","v":115416,"vw":18.849877},{"c":19.215,"h":19.225,"l":19,"n":598,"o":19.025,"t":"2026-09-30T17:30:00Z","v":32413,"vw":19.122621},{"c":19.43,"h":19.47,"l":19.2,"n":447,"o":19.22,"t":"2026-09-30T17:45:00Z","v":20209,"vw":19.400178},{"c":19.43,"h":19.5,"l":19.4,"n":418,"o":19.43,"t":"2026-09-30T18:00:00Z","v":17701,"vw":19.45434},{"c":19.37,"h":19.43,"l":19.355,"n":230,"o":19.43,"t":"2026-09-30T18:15:00Z","v":8685,"vw":19.393912},{"c":19.445,"h":19.47,"l":19.36,"n":291,"o":19.39,"t":"2026-09-30T18:30:00Z","v":11088,"vw":19.39845},{"c":19.28,"h":19.465,"l":19.2,"n":565,"o":19.465,"t":"2026-09-30T18:45:00Z","v":26445,"vw":19.287739},{"c":19.2,"h":19.3,"l":19.18,"n":433,"o":19.29,"t":"2026-09-30T19:00:00Z","v":17818,"vw":19.235652},{"c":19.13,"h":19.25,"l":19.12,"n":571,"o":19.205,"t":"2026-09-30T19:15:00Z","v":21826,"vw":19.186526},{"c":19.07,"h":19.18,"l":19.04,"n":874,"o":19.15,"t":"2026-09-30T19:30:00Z","v":49953,"vw":19.132344},{"c":18.97,"h":19.23,"l":18.945,"n":3335,"o":19.06,"t":"2026-09-30T19:45:00Z","v":270748,"vw":19.033681},{"c":18.98,"h":18.98,"l":18.96,"n":14,"o":18.96,"t":"2026-09-30T20:00:00Z","v":391028,"vw":18.979995},{"c":18.98,"h":18.98,"l":18.98,"n":1,"o":18.98,"t":"2026-09-30T20:30:00Z","v":342,"vw":18.98},{"c":19,"h":19.05,"l":18.7,"n":69,"o":18.95,"t":"2026-10-01T11:00:00Z","v":7262,"vw":18.987571},{"c":19.05,"h":19.31,"l":19,"n":34,"o":19.31,"t":"2026-10-01T11:15:00Z","v":3543,"vw":19.23471},{"c":19.14,"h":19.31,"l":18.97,"n":91,"o":19.05,"t":"2026-10-01T11:30:00Z","v":22024,"vw":19.162038},{"c":19.08,"h":19.33,"l":19.08,"n":12,"o":19.33,"t":"2026-10-01T11:45:00Z","v":2732,"vw":19.284078},{"c":19.12,"h":19.31,"l":19.03,"n":56,"o":19.31,"t":"2026-10-01T12:00:00Z","v":8126,"vw":19.215749},{"c":18.98,"h":19.04,"l":18.98,"n":14,"o":19,"t":"2026-10-01T12:15:00Z","v":6297,"vw":19.01577},{"c":19.04,"h":19.04,"l":19.04,"n":12,"o":19.04,"t":"2026-10-01T12:30:00Z","v":1898,"vw":19.04},{"c":19.11,"h":19.33,"l":19,"n":93,"o":19,"t":"2026-10-01T12:45:00Z","v":17605,"vw":19.20184},{"c":19.05,"h":19.05,"l":18.93,"n":38,"o":18.93,"t":"2026-10-01T13:00:00Z","v":1075,"vw":18.988708},{"c":19,"h":19.31,"l":18.99,"n":51,"o":19.21,"t":"2026-10-01T13:15:00Z","v":3065,"vw":19.125052},{"c":18.825,"h":19.38,"l":18.46,"n":265,"o":19.35,"t":"2026-10-01T13:30:00Z","v":27030,"vw":18.891057},{"c":18.76,"h":18.95,"l":18.665,"n":293,"o":18.785,"t":"2026-10-01T13:45:00Z","v":15176,"vw":18.832453},{"c":18.585,"h":18.67,"l":18.39,"n":270,"o":18.67,"t":"2026-10-01T14:00:00Z","v":19176,"vw":18.583563},{"c":18.69,"h":18.69,"l":18.51,"n":200,"o":18.585,"t":"2026-10-01T14:15:00Z","v":17058,"vw":18.59374},{"c":18.6301,"h":18.7375,"l":18.61,"n":283,"o":18.63,"t":"2026-10-01T14:30:00Z","v":13412,"vw":18.695807},{"c":18.515,"h":18.74,"l":18.48,"n":306,"o":18.606,"t":"2026-10-01T14:45:00Z","v":14920,"vw":18.630847},{"c":18.53,"h":18.545,"l":18.44,"n":550,"o":18.505,"t":"2026-10-01T15:00:00Z","v":23887,"vw":18.498484},{"c":18.585,"h":18.59,"l":18.435,"n":488,"o":18.51,"t":"2026-10-01T15:15:00Z","v":33048,"vw":18.518805},{"c":18.81,"h":18.88,"l":18.56,"n":679,"o":18.57,"t":"2026-10-01T15:30:00Z","v":33538,"vw":18.738911},{"c":18.7625,"h":18.835,"l":18.715,"n":353,"o":18.74,"t":"2026-10-01T15:45:00Z","v":13494,"vw":18.779604},{"c":18.7,"h":18.72,"l":18.595,"n":316,"o":18.71,"t":"2026-10-01T16:00:00Z","v":11910,"vw":18.668648},{"c":18.75,"h":18.81,"l":18.675,"n":422,"o":18.68,"t":"2026-10-01T16:15:00Z","v":19171,"vw":18.737218},{"c":18.78,"h":18.81,"l":18.75,"n":350,"o":18.76,"t":"2026-10-01T16:30:00Z","v":17371,"vw":18.773123},{"c":18.83,"h":18.87,"l":18.76,"n":507,"o":18.795,"t":"2026-10-01T16:45:00Z","v":24449,"vw":18.8173},{"c":18.81,"h":18.87,"l":18.77,"n":333,"o":18.835,"t":"2026-10-01T17:00:00Z","v":15854,"vw":18.821674},{"c":19.32,"h":19.32,"l":18.8,"n":616,"o":18.8,"t":"2026-10-01T17:15:00Z","v":31995,"vw":19.13854},{"c":19.26,"h":19.44,"l":19.26,"n":819,"o":19.33,"t":"2026-10-01T17:30:00Z","v":44872,"vw":19.363642},{"c":18.92,"h":19.255,"l":18.92,"n":692,"o":19.25,"t":"2026-10-01T17:45:00Z","v":58280,"vw":19.142252},{"c":19,"h":19,"l":18.89,"n":533,"o":18.89,"t":"2026-10-01T18:00:00Z","v":22279,"vw":18.952703},{"c":19.11,"h":19.19,"l":19.015,"n":562,"o":19.015,"t":"2026-10-01T18:15:00Z","v":25931,"vw":19.114317},{"c":19.195,"h":19.23,"l":19.09,"n":565,"o":19.11,"t":"2026-10-01T18:30:00Z","v":22929,"vw":19.180057},{"c":19.17,"h":19.24,"l":19.11,"n":398,"o":19.2,"t":"2026-10-01T18:45:00Z","v":17335,"vw":19.168277},{"c":19.06,"h":19.17,"l":19.035,"n":652,"o":19.17,"t":"2026-10-01T19:00:00Z","v":45482,"vw":19.088947},{"c":19.18,"h":19.2,"l":19.065,"n":564,"o":19.065,"t":"2026-10-01T19:15:00Z","v":28433,"vw":19.133879},{"c":18.935,"h":19.185,"l":18.935,"n":851,"o":19.185,"t":"2026-10-01T19:30:00Z","v":44432,"vw":19.097212},{"c":18.88,"h":19.06,"l":18.81,"n":2838,"o":18.935,"t":"2026-10-01T19:45:00Z","v":145216,"vw":18.90132},{"c":18.75,"h":18.87,"l":18.75,"n":19,"o":18.87,"t":"2026-10-01T20:00:00Z","v":262686,"vw":18.869954},{"c":18.61,"h":18.61,"l":18.61,"n":7,"o":18.61,"t":"2026-10-01T22:30:00Z","v":577,"vw":18.61},{"c":19.1,"h":19.1,"l":18.66,"n":36,"o":18.85,"t":"2026-10-02T12:00:00Z","v":4170,"vw":18.953819},{"c":18.49,"h":19.08,"l":18.45,"n":280,"o":18.84,"t":"2026-10-02T13:30:00Z","v":21115,"vw":18.807087},{"c":18.41,"h":18.68,"l":18.27,"n":310,"o":18.595,"t":"2026-10-02T13:45:00Z","v":26083,"vw":18.531155},{"c":18.81,"h":18.82,"l":18.46,"n":202,"o":18.46,"t":"2026-10-02T14:00:00Z","v":7818,"vw":18.614269},{"c":18.735,"h":18.94,"l":18.735,"n":227,"o":18.82,"t":"2026-10-02T14:15:00Z","v":7864,"vw":18.847963},{"c":18.99,"h":19.05,"l":18.73,"n":233,"o":18.785,"t":"2026-10-02T14:30:00Z","v":9717,"vw":18.910747},{"c":19.01,"h":19.26,"l":18.98,"n":336,"o":18.98,"t":"2026-10-02T14:45:00Z","v":13566,"vw":19.137213},{"c":18.85,"h":19.165,"l":18.83,"n":587,"o":18.97,"t":"2026-10-02T15:00:00Z","v":26422,"vw":18.997149},{"c":19.045,"h":19.045,"l":18.81,"n":516,"o":18.87,"t":"2026-10-02T15:15:00Z","v":30444,"vw":18.905149},{"c":19.07,"h":19.25,"l":19.0012,"n":388,"o":19.08,"t":"2026-10-02T15:30:00Z","v":21548,"vw":19.089382},{"c":18.95,"h":19.13,"l":18.91,"n":311,"o":19.07,"t":"2026-10-02T15:45:00Z","v":12129,"vw":19.048674},{"c":18.835,"h":19.01,"l":18.835,"n":211,"o":18.98,"t":"2026-10-02T16:00:00Z","v":4778,"vw":18.9185},{"c":18.85,"h":18.897,"l":18.8306,"n":173,"o":18.86,"t":"2026-10-02T16:15:00Z","v":7345,"vw":18.859596},{"c":18.86,"h":18.92,"l":18.83,"n":219,"o":18.88,"t":"2026-10-02T16:30:00Z","v":6683,"vw":18.885878},{"c":18.87,"h":18.9,"l":18.85,"n":234,"o":18.88,"t":"2026-10-02T16:45:00Z","v":5622,"vw":18.864246},{"c":18.73,"h":18.89,"l":18.73,"n":258,"o":18.88,"t":"2026-10-02T17:00:00Z","v":12795,"vw":18.806559},{"c":18.685,"h":18.75,"l":18.66,"n":148,"o":18.71,"t":"2026-10-02T17:15:00Z","v":5724,"vw":18.704036},{"c":18.7,"h":18.83,"l":18.66,"n":365,"o":18.685,"t":"2026-10-02T17:30:00Z","v":13529,"vw":18.757793},{"c":18.7,"h":18.74,"l":18.7,"n":199,"o":18.73,"t":"2026-10-02T17:45:00Z","v":5849,"vw":18.72197},{"c":18.67,"h":18.7,"l":18.6053,"n":208,"o":18.7,"t":"2026-10-02T18:00:00Z","v":7975,"vw":18.645719},{"c":18.61,"h":18.67,"l":18.6,"n":189,"o":18.65,"t":"2026-10-02T18:15:00Z","v":4633,"vw":18.622622},{"c":18.64,"h":18.65,"l":18.6,"n":105,"o":18.62,"t":"2026-10-02T18:30:00Z","v":3639,"vw":18.639172},{"c":18.645,"h":18.66,"l":18.61,"n":183,"o":18.62,"t":"2026-10-02T18:45:00Z","v":6013,"vw":18.636334},{"c":18.61,"h":18.66,"l":18.61,"n":133,"o":18.64,"t":"2026-10-02T19:00:00Z","v":5217,"vw":18.634299},{"c":18.645,"h":18.66,"l":18.58,"n":227,"o":18.59,"t":"2026-10-02T19:15:00Z","v":19658,"vw":18.635431},{"c":18.69,"h":18.725,"l":18.65,"n":466,"o":18.66,"t":"2026-10-02T19:30:00Z","v":18681,"vw":18.694396},{"c":18.94,"h":18.96,"l":18.66,"n":1803,"o":18.695,"t":"2026-10-02T19:45:00Z","v":93477,"vw":18.87229},{"c":18.81,"h":18.96,"l":18.78,"n":8,"o":18.96,"t":"2026-10-02T20:00:00Z","v":90151,"vw":18.959467},{"c":18.85,"h":18.86,"l":18.85,"n":16,"o":18.85,"t":"2026-10-05T11:15:00Z","v":2153,"vw":18.85125},{"c":18.94,"h":18.96,"l":18.93,"n":15,"o":18.96,"t":"2026-10-05T11:45:00Z","v":411,"vw":18.9425},{"c":18.91,"h":18.96,"l":18.91,"n":14,"o":18.96,"t":"2026-10-05T12:00:00Z","v":2203,"vw":18.954182},{"c":19.1,"h":19.2,"l":19.1,"n":4,"o":19.2,"t":"2026-10-05T13:15:00Z","v":202,"vw":19.15},{"c":18.8775,"h":19.05,"l":18.735,"n":84,"o":18.91,"t":"2026-10-05T13:30:00Z","v":24136,"vw":18.840744},{"c":18.83,"h":19.03,"l":18.83,"n":118,"o":18.905,"t":"2026-10-05T13:45:00Z","v":9975,"vw":18.93381},{"c":19.01,"h":19.05,"l":18.8207,"n":208,"o":18.84,"t":"2026-10-05T14:00:00Z","v":18669,"vw":18.915711},{"c":18.86,"h":19.03,"l":18.82,"n":330,"o":19.03,"t":"2026-10-05T14:15:00Z","v":16913,"vw":18.91216},{"c":19,"h":19,"l":18.775,"n":240,"o":18.89,"t":"2026-10-05T14:30:00Z","v":13568,"vw":18.830527},{"c":18.865,"h":18.92,"l":18.8,"n":181,"o":18.91,"t":"2026-10-05T14:45:00Z","v":7850,"vw":18.840366},{"c":18.7993,"h":18.845,"l":18.74,"n":156,"o":18.845,"t":"2026-10-05T15:00:00Z","v":8953,"vw":18.769161},{"c":18.93,"h":18.975,"l":18.8,"n":276,"o":18.8,"t":"2026-10-05T15:15:00Z","v":13313,"vw":18.911971},{"c":19.1366,"h":19.21,"l":18.935,"n":195,"o":18.935,"t":"2026-10-05T15:30:00Z","v":10381,"vw":19.035312},{"c":19.11,"h":19.17,"l":19.055,"n":261,"o":19.08,"t":"2026-10-05T15:45:00Z","v":11866,"vw":19.108911},{"c":19.1,"h":19.15,"l":19.025,"n":236,"o":19.07,"t":"2026-10-05T16:00:00Z","v":14244,"vw":19.075572},{"c":19.15,"h":19.195,"l":19.08,"n":245,"o":19.105,"t":"2026-10-05T16:15:00Z","v":13312,"vw":19.131495},{"c":19.245,"h":19.245,"l":19.1,"n":226,"o":19.145,"t":"2026-10-05T16:30:00Z","v":15485,"vw":19.158117},{"c":19.135,"h":19.265,"l":19.125,"n":316,"o":19.21,"t":"2026-10-05T16:45:00Z","v":19043,"vw":19.18399},{"c":18.97,"h":19.12,"l":18.965,"n":313,"o":19.12,"t":"2026-10-05T17:00:00Z","v":15919,"vw":19.015542},{"c":19.03,"h":19.08,"l":18.94,"n":243,"o":18.98,"t":"2026-10-05T17:15:00Z","v":10444,"vw":18.99909},{"c":19.07,"h":19.07,"l":19.01,"n":159,"o":19.03,"t":"2026-10-05T17:30:00Z","v":6973,"vw":19.038953},{"c":18.905,"h":19.095,"l":18.9,"n":296,"o":19.09,"t":"2026-10-05T17:45:00Z","v":15757,"vw":19.033005},{"c":18.94,"h":18.94,"l":18.87,"n":238,"o":18.9,"t":"2026-10-05T18:00:00Z","v":10881,"vw":18.894798},{"c":18.905,"h":18.98,"l":18.9,"n":214,"o":18.945,"t":"2026-10-05T18:15:00Z","v":8472,"vw":18.948124},{"c":18.83,"h":18.87,"l":18.765,"n":261,"o":18.87,"t":"2026-10-05T18:30:00Z","v":17856,"vw":18.804047},{"c":18.95,"h":18.95,"l":18.81,"n":264,"o":18.81,"t":"2026-10-05T18:45:00Z","v":11571,"vw":18.864559},{"c":18.92,"h":18.95,"l":18.84,"n":289,"o":18.945,"t":"2026-10-05T19:00:00Z","v":12180,"vw":18.892637},{"c":18.87,"h":18.9,"l":18.84,"n":246,"o":18.9,"t":"2026-10-05T19:15:00Z","v":9623,"vw":18.8688},{"c":18.905,"h":18.935,"l":18.86,"n":456,"o":18.885,"t":"2026-10-05T19:30:00Z","v":16975,"vw":18.895709},{"c":18.94,"h":19.09,"l":18.86,"n":1541,"o":18.87,"t":"2026-10-05T19:45:00Z","v":82002,"vw":18.946795},{"c":18.95,"h":18.95,"l":18.95,"n":12,"o":18.95,"t":"2026-10-05T20:00:00Z","v":188631,"vw":18.95},{"c":19.04,"h":19.04,"l":18.9,"n":47,"o":18.9,"t":"2026-10-06T11:00:00Z","v":3751,"vw":18.949091},{"c":19.01,"h":19.01,"l":19.01,"n":25,"o":19.01,"t":"2026-10-06T11:15:00Z","v":366,"vw":19.01},{"c":18.95,"h":18.95,"l":18.95,"n":11,"o":18.95,"t":"2026-10-06T12:00:00Z","v":1055,"vw":18.95},{"c":19.16,"h":19.2,"l":19.16,"n":8,"o":19.2,"t":"2026-10-06T13:00:00Z","v":404,"vw":19.18},{"c":19.01,"h":19.24,"l":18.91,"n":164,"o":18.91,"t":"2026-10-06T13:30:00Z","v":16128,"vw":18.970212},{"c":18.99,"h":19.22,"l":18.94,"n":159,"o":19.06,"t":"2026-10-06T13:45:00Z","v":26585,"vw":19.091171},{"c":18.78,"h":18.995,"l":18.78,"n":158,"o":18.995,"t":"2026-10-06T14:00:00Z","v":10560,"vw":18.92792},{"c":18.55,"h":18.78,"l":18.44,"n":375,"o":18.78,"t":"2026-10-06T14:15:00Z","v":24404,"vw":18.517183},{"c":18.54,"h":18.62,"l":18.49,"n":350,"o":18.595,"t":"2026-10-06T14:30:00Z","v":31794,"vw":18.531457},{"c":18.575,"h":18.78,"l":18.57,"n":312,"o":18.58,"t":"2026-10-06T14:45:00Z","v":19170,"vw":18.706101},{"c":18.61,"h":18.67,"l":18.56,"n":129,"o":18.62,"t":"2026-10-06T15:00:00Z","v":7922,"vw":18.599149},{"c":18.75,"h":18.75,"l":18.625,"n":107,"o":18.625,"t":"2026-10-06T15:15:00Z","v":4267,"vw":18.693442},{"c":18.71,"h":18.78,"l":18.69,"n":193,"o":18.73,"t":"2026-10-06T15:30:00Z","v":10381,"vw":18.735819},{"c":18.76,"h":18.805,"l":18.64,"n":255,"o":18.68,"t":"2026-10-06T15:45:00Z","v":14415,"vw":18.703711},{"c":18.765,"h":18.81,"l":18.75,"n":172,"o":18.81,"t":"2026-10-06T16:00:00Z","v":10054,"vw":18.764137},{"c":18.675,"h":18.75,"l":18.655,"n":145,"o":18.74,"t":"2026-10-06T16:15:00Z","v":8235,"vw":18.704027},{"c":18.65,"h":18.72,"l":18.65,"n":105,"o":18.685,"t":"2026-10-06T16:30:00Z","v":4923,"vw":18.67945},{"c":18.52,"h":18.655,"l":18.52,"n":153,"o":18.655,"t":"2026-10-06T16:45:00Z","v":6684,"vw":18.590102},{"c":18.465,"h":18.54,"l":18.46,"n":140,"o":18.52,"t":"2026-10-06T17:00:00Z","v":5939,"vw":18.497989},{"c":18.45,"h":18.53,"l":18.45,"n":315,"o":18.475,"t":"2026-10-06T17:15:00Z","v":22117,"vw":18.492641},{"c":18.51,"h":18.565,"l":18.46,"n":293,"o":18.46,"t":"2026-10-06T17:30:00Z","v":18828,"vw":18.508305},{"c":18.675,"h":18.68,"l":18.5,"n":275,"o":18.54,"t":"2026-10-06T17:45:00Z","v":13046,"vw":18.572584},{"c":18.63,"h":18.685,"l":18.59,"n":173,"o":18.65,"t":"2026-10-06T18:00:00Z","v":8626,"vw":18.621065},{"c":18.67,"h":18.71,"l":18.625,"n":193,"o":18.65,"t":"2026-10-06T18:15:00Z","v":9161,"vw":18.670552},{"c":18.65,"h":18.69,"l":18.65,"n":129,"o":18.685,"t":"2026-10-06T18:30:00Z","v":5199,"vw":18.672177},{"c":18.7,"h":18.7,"l":18.605,"n":135,"o":18.605,"t":"2026-10-06T18:45:00Z","v":5238,"vw":18.670157},{"c":18.6,"h":18.705,"l":18.6,"n":203,"o":18.705,"t":"2026-10-06T19:00:00Z","v":10075,"vw":18.661093},{"c":18.355,"h":18.6025,"l":18.315,"n":361,"o":18.6025,"t":"2026-10-06T19:15:00Z","v":21973,"vw":18.415975},{"c":18.365,"h":18.38,"l":18.345,"n":424,"o":18.37,"t":"2026-10-06T19:30:00Z","v":15486,"vw":18.36418},{"c":18.65,"h":18.68,"l":18.305,"n":2207,"o":18.365,"t":"2026-10-06T19:45:00Z","v":163443,"vw":18.505506},{"c":18.63,"h":18.63,"l":18.63,"n":13,"o":18.63,"t":"2026-10-06T20:00:00Z","v":401840,"vw":18.63},{"c":18.75,"h":18.75,"l":18.75,"n":1,"o":18.75,"t":"2026-10-06T20:15:00Z","v":400,"vw":18.75},{"c":18.55,"h":18.55,"l":18.55,"n":2,"o":18.55,"t":"2026-10-07T12:30:00Z","v":151,"vw":18.55},{"c":18.6,"h":18.65,"l":18.6,"n":24,"o":18.65,"t":"2026-10-07T13:15:00Z","v":995,"vw":18.644062},{"c":18.89,"h":19.005,"l":18.725,"n":215,"o":18.88,"t":"2026-10-07T13:30:00Z","v":27625,"vw":18.911323},{"c":19.055,"h":19.11,"l":18.89,"n":49,"o":18.89,"t":"2026-10-07T13:45:00Z","v":2295,"vw":18.966812},{"c":18.795,"h":19.075,"l":18.795,"n":130,"o":19.055,"t":"2026-10-07T14:00:00Z","v":6995,"vw":19.001295},{"c":18.89,"h":18.89,"l":18.88,"n":45,"o":18.88,"t":"2026-10-07T14:15:00Z","v":735,"vw":18.885122},{"c":18.8,"h":18.865,"l":18.79,"n":149,"o":18.83,"t":"2026-10-07T14:30:00Z","v":5680,"vw":18.82582},{"c":18.905,"h":18.91,"l":18.72,"n":403,"o":18.8,"t":"2026-10-07T14:45:00Z","v":18290,"vw":18.789131},{"c":18.87,"h":18.905,"l":18.82,"n":202,"o":18.905,"t":"2026-10-07T15:00:00Z","v":19933,"vw":18.847122},{"c":18.89,"h":18.92,"l":18.855,"n":200,"o":18.87,"t":"2026-10-07T15:15:00Z","v":17690,"vw":18.894662},{"c":18.92,"h":18.94,"l":18.91,"n":189,"o":18.92,"t":"2026-10-07T15:30:00Z","v":9098,"vw":18.928756},{"c":18.96,"h":19,"l":18.93,"n":238,"o":18.93,"t":"2026-10-07T15:45:00Z","v":17104,"vw":18.979521},{"c":18.92,"h":18.99,"l":18.92,"n":157,"o":18.985,"t":"2026-10-07T16:00:00Z","v":5396,"vw":18.949446},{"c":18.88,"h":18.89,"l":18.775,"n":180,"o":18.89,"t":"2026-10-07T16:15:00Z","v":6737,"vw":18.852553},{"c":18.84,"h":18.88,"l":18.805,"n":124,"o":18.88,"t":"2026-10-07T16:30:00Z","v":4438,"vw":18.861967},{"c":18.29,"h":18.855,"l":18.27,"n":377,"o":18.835,"t":"2026-10-07T16:45:00Z","v":41550,"vw":18.612328},{"c":18.33,"h":18.48,"l":18.305,"n":516,"o":18.305,"t":"2026-10-07T17:00:00Z","v":33789,"vw":18.398673},{"c":18.24,"h":18.3,"l":18.15,"n":161,"o":18.3,"t":"2026-10-07T17:15:00Z","v":7948,"vw":18.243801},{"c":18.235,"h":18.24,"l":18.21,"n":117,"o":18.24,"t":"2026-10-07T17:30:00Z","v":6246,"vw":18.22023},{"c":18.135,"h":18.26,"l":18.12,"n":223,"o":18.24,"t":"2026-10-07T17:45:00Z","v":7334,"vw":18.200187},{"c":17.96,"h":18.16,"l":17.96,"n":440,"o":18.145,"t":"2026-10-07T18:00:00Z","v":35097,"vw":18.059464},{"c":18.1,"h":18.13,"l":17.934,"n":430,"o":17.934,"t":"2026-10-07T18:15:00Z","v":18546,"vw":18.076706},{"c":18.1,"h":18.13,"l":18.08,"n":340,"o":18.11,"t":"2026-10-07T18:30:00Z","v":10856,"vw":18.115668},{"c":18.205,"h":18.215,"l":18.11,"n":245,"o":18.12,"t":"2026-10-07T18:45:00Z","v":9932,"vw":18.167826},{"c":18.14,"h":18.23,"l":18.09,"n":393,"o":18.2,"t":"2026-10-07T19:00:00Z","v":17864,"vw":18.160576},{"c":18.05,"h":18.14,"l":17.98,"n":439,"o":18.13,"t":"2026-10-07T19:15:00Z","v":23411,"vw":18.063149},{"c":18.03,"h":18.07,"l":17.97,"n":567,"o":18.05,"t":"2026-10-07T19:30:00Z","v":26084,"vw":18.019731},{"c":18.09,"h":18.13,"l":18.02,"n":1676,"o":18.035,"t":"2026-10-07T19:45:00Z","v":82016,"vw":18.080507},{"c":18.08,"h":18.08,"l":18.08,"n":18,"o":18.08,"t":"2026-10-07T20:00:00Z","v":1048355,"vw":18.08},{"c":17.75,"h":17.75,"l":17.6,"n":6,"o":17.6,"t":"2026-10-08T08:30:00Z","v":204,"vw":17.675},{"c":17.85,"h":17.85,"l":17.85,"n":5,"o":17.85,"t":"2026-10-08T13:00:00Z","v":10002,"vw":17.85},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-10-08T13:15:00Z","v":4001,"vw":17.85},{"c":17.84,"h":18.04,"l":17.65,"n":106,"o":17.96,"t":"2026-10-08T13:30:00Z","v":20903,"vw":17.936282},{"c":17.84,"h":17.895,"l":17.73,"n":160,"o":17.84,"t":"2026-10-08T13:45:00Z","v":16345,"vw":17.834925},{"c":17.83,"h":17.89,"l":17.65,"n":194,"o":17.83,"t":"2026-10-08T14:00:00Z","v":8909,"vw":17.753447},{"c":17.765,"h":17.83,"l":17.74,"n":98,"o":17.83,"t":"2026-10-08T14:15:00Z","v":4682,"vw":17.770656},{"c":17.73,"h":17.84,"l":17.7,"n":333,"o":17.78,"t":"2026-10-08T14:30:00Z","v":16351,"vw":17.769355},{"c":17.6,"h":17.69,"l":17.58,"n":188,"o":17.69,"t":"2026-10-08T14:45:00Z","v":9714,"vw":17.627021},{"c":17.71,"h":17.76,"l":17.6,"n":264,"o":17.6,"t":"2026-10-08T15:00:00Z","v":10967,"vw":17.68186},{"c":17.71,"h":17.76,"l":17.68,"n":238,"o":17.68,"t":"2026-10-08T15:15:00Z","v":9750,"vw":17.726693},{"c":17.67,"h":17.72,"l":17.595,"n":230,"o":17.72,"t":"2026-10-08T15:30:00Z","v":33174,"vw":17.65968},{"c":17.415,"h":17.67,"l":17.415,"n":634,"o":17.67,"t":"2026-10-08T15:45:00Z","v":44828,"vw":17.498382},{"c":17.16,"h":17.44,"l":17.16,"n":633,"o":17.41,"t":"2026-10-08T16:00:00Z","v":54675,"vw":17.256138},{"c":17.28,"h":17.342,"l":17.07,"n":589,"o":17.16,"t":"2026-10-08T16:15:00Z","v":34887,"vw":17.172802},{"c":17.29,"h":17.335,"l":17.21,"n":245,"o":17.28,"t":"2026-10-08T16:30:00Z","v":15600,"vw":17.255573},{"c":17.345,"h":17.345,"l":17.235,"n":296,"o":17.28,"t":"2026-10-08T16:45:00Z","v":14584,"vw":17.288983},{"c":17.4,"h":17.485,"l":17.32,"n":288,"o":17.35,"t":"2026-10-08T17:00:00Z","v":15769,"vw":17.40719},{"c":17.2575,"h":17.47,"l":17.255,"n":223,"o":17.43,"t":"2026-10-08T17:15:00Z","v":9239,"vw":17.381062},{"c":17.225,"h":17.305,"l":17.19,"n":322,"o":17.29,"t":"2026-10-08T17:30:00Z","v":17120,"vw":17.248302},{"c":17.12,"h":17.24,"l":17.12,"n":413,"o":17.23,"t":"2026-10-08T17:45:00Z","v":19348,"vw":17.189548},{"c":17.34,"h":17.4,"l":17.12,"n":414,"o":17.12,"t":"2026-10-08T18:00:00Z","v":19086,"vw":17.235163},{"c":17.275,"h":17.36,"l":17.22,"n":405,"o":17.35,"t":"2026-10-08T18:15:00Z","v":29172,"vw":17.261376},{"c":17.22,"h":17.28,"l":17.125,"n":685,"o":17.275,"t":"2026-10-08T18:30:00Z","v":39310,"vw":17.182629},{"c":17.15,"h":17.22,"l":17.13,"n":308,"o":17.21,"t":"2026-10-08T18:45:00Z","v":10826,"vw":17.173225},{"c":17.155,"h":17.26,"l":17.09,"n":625,"o":17.145,"t":"2026-10-08T19:00:00Z","v":34398,"vw":17.165353},{"c":17.2,"h":17.22,"l":17.14,"n":521,"o":17.145,"t":"2026-10-08T19:15:00Z","v":21288,"vw":17.191851},{"c":17.18,"h":17.285,"l":17.15,"n":893,"o":17.22,"t":"2026-10-08T19:30:00Z","v":47717,"vw":17.215268},{"c":17.43,"h":17.475,"l":17.19,"n":2374,"o":17.19,"t":"2026-10-08T19:45:00Z","v":148693,"vw":17.398231},{"c":17.43,"h":17.43,"l":17.43,"n":10,"o":17.43,"t":"2026-10-08T20:00:00Z","v":240697,"vw":17.43},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-08T23:15:00Z","v":100,"vw":17.4},{"c":17.465,"h":17.585,"l":17.259,"n":237,"o":17.46,"t":"2026-10-09T13:30:00Z","v":16596,"vw":17.432205},{"c":17.855,"h":17.855,"l":17.52,"n":288,"o":17.52,"t":"2026-10-09T13:45:00Z","v":14412,"vw":17.726741},{"c":17.66,"h":17.88,"l":17.66,"n":217,"o":17.77,"t":"2026-10-09T14:00:00Z","v":17215,"vw":17.778086},{"c":17.635,"h":17.6742,"l":17.6,"n":147,"o":17.6742,"t":"2026-10-09T14:15:00Z","v":8731,"vw":17.644632},{"c":17.505,"h":17.63,"l":17.505,"n":180,"o":17.63,"t":"2026-10-09T14:30:00Z","v":8942,"vw":17.572958},{"c":17.4,"h":17.505,"l":17.365,"n":212,"o":17.505,"t":"2026-10-09T14:45:00Z","v":10130,"vw":17.431531},{"c":17.52,"h":17.54,"l":17.35,"n":404,"o":17.43,"t":"2026-10-09T15:00:00Z","v":26164,"vw":17.432243},{"c":17.435,"h":17.56,"l":17.435,"n":120,"o":17.535,"t":"2026-10-09T15:15:00Z","v":5851,"vw":17.506269},{"c":17.51,"h":17.51,"l":17.43,"n":140,"o":17.47,"t":"2026-10-09T15:30:00Z","v":6827,"vw":17.466587},{"c":17.5,"h":17.54,"l":17.47,"n":252,"o":17.49,"t":"2026-10-09T15:45:00Z","v":9997,"vw":17.509282},{"c":17.415,"h":17.49,"l":17.415,"n":122,"o":17.49,"t":"2026-10-09T16:00:00Z","v":5540,"vw":17.446425},{"c":17.36,"h":17.425,"l":17.325,"n":137,"o":17.425,"t":"2026-10-09T16:15:00Z","v":4369,"vw":17.357675},{"c":17.37,"h":17.38,"l":17.35,"n":135,"o":17.365,"t":"2026-10-09T16:30:00Z","v":5511,"vw":17.367644},{"c":17.35,"h":17.42,"l":17.35,"n":444,"o":17.39,"t":"2026-10-09T16:45:00Z","v":13177,"vw":17.390427},{"c":17.3,"h":17.355,"l":17.3,"n":106,"o":17.355,"t":"2026-10-09T17:00:00Z","v":3181,"vw":17.324118},{"c":17.27,"h":17.33,"l":17.25,"n":185,"o":17.305,"t":"2026-10-09T17:15:00Z","v":6249,"vw":17.303254},{"c":17.255,"h":17.27,"l":17.22,"n":130,"o":17.265,"t":"2026-10-09T17:30:00Z","v":7276,"vw":17.248926},{"c":17.185,"h":17.25,"l":17.16,"n":242,"o":17.25,"t":"2026-10-09T17:45:00Z","v":11948,"vw":17.20652},{"c":17.32,"h":17.35,"l":17.205,"n":495,"o":17.205,"t":"2026-10-09T18:00:00Z","v":41403,"vw":17.273501},{"c":17.225,"h":17.31,"l":17.12,"n":464,"o":17.31,"t":"2026-10-09T18:15:00Z","v":31147,"vw":17.19011},{"c":17.26,"h":17.28,"l":17.19,"n":270,"o":17.21,"t":"2026-10-09T18:30:00Z","v":11075,"vw":17.242154},{"c":17.36,"h":17.395,"l":17.26,"n":349,"o":17.26,"t":"2026-10-09T18:45:00Z","v":13368,"vw":17.340012},{"c":17.345,"h":17.38,"l":17.32,"n":318,"o":17.37,"t":"2026-10-09T19:00:00Z","v":14209,"vw":17.346179},{"c":17.4,"h":17.44,"l":17.31,"n":575,"o":17.32,"t":"2026-10-09T19:15:00Z","v":27929,"vw":17.405794},{"c":17.495,"h":17.5,"l":17.305,"n":861,"o":17.4,"t":"2026-10-09T19:30:00Z","v":44263,"vw":17.365303},{"c":17.63,"h":17.69,"l":17.49,"n":2343,"o":17.495,"t":"2026-10-09T19:45:00Z","v":152227,"vw":17.618439},{"c":17.63,"h":17.63,"l":17.63,"n":13,"o":17.63,"t":"2026-10-09T20:00:00Z","v":423981,"vw":17.63},{"c":17.8,"h":17.8,"l":17.8,"n":3,"o":17.8,"t":"2026-10-12T10:30:00Z","v":199,"vw":17.8},{"c":17.8,"h":17.8,"l":17.8,"n":3,"o":17.8,"t":"2026-10-12T10:45:00Z","v":396,"vw":17.8},{"c":17.85,"h":17.9,"l":17.69,"n":48,"o":17.74,"t":"2026-10-12T11:00:00Z","v":1288,"vw":17.784286},{"c":17.72,"h":17.89,"l":17.71,"n":13,"o":17.89,"t":"2026-10-12T11:30:00Z","v":1106,"vw":17.732727},{"c":17.94,"h":17.94,"l":17.94,"n":2,"o":17.94,"t":"2026-10-12T12:00:00Z","v":157,"vw":17.94},{"c":17.91,"h":17.91,"l":17.91,"n":3,"o":17.91,"t":"2026-10-12T12:15:00Z","v":1004,"vw":17.91},{"c":17.81,"h":17.87,"l":17.81,"n":10,"o":17.81,"t":"2026-10-12T12:30:00Z","v":1000,"vw":17.825},{"c":17.81,"h":17.96,"l":17.8,"n":36,"o":17.96,"t":"2026-10-12T13:00:00Z","v":5030,"vw":17.871666},{"c":17.97,"h":18.275,"l":17.71,"n":454,"o":17.91,"t":"2026-10-12T13:30:00Z","v":116518,"vw":18.000329},{"c":18.48,"h":18.56,"l":18.1,"n":221,"o":18.245,"t":"2026-10-12T13:45:00Z","v":21490,"vw":18.435997},{"c":18.37,"h":18.41,"l":18.18,"n":212,"o":18.41,"t":"2026-10-12T14:00:00Z","v":13656,"vw":18.309632},{"c":18.17,"h":18.47,"l":18.15,"n":417,"o":18.38,"t":"2026-10-12T14:15:00Z","v":24115,"vw":18.306162},{"c":18.195,"h":18.33,"l":18.08,"n":455,"o":18.23,"t":"2026-10-12T14:30:00Z","v":52236,"vw":18.214386},{"c":18.11,"h":18.29,"l":18.11,"n":328,"o":18.22,"t":"2026-10-12T14:45:00Z","v":26750,"vw":18.22861},{"c":18.445,"h":18.45,"l":18.065,"n":620,"o":18.11,"t":"2026-10-12T15:00:00Z","v":44127,"vw":18.341308},{"c":18.38,"h":18.465,"l":18.35,"n":241,"o":18.42,"t":"2026-10-12T15:15:00Z","v":14945,"vw":18.417496},{"c":18.24,"h":18.38,"l":18.24,"n":248,"o":18.37,"t":"2026-10-12T15:30:00Z","v":10992,"vw":18.317731},{"c":18.19,"h":18.26,"l":18.165,"n":156,"o":18.2,"t":"2026-10-12T15:45:00Z","v":7869,"vw":18.204726},{"c":18.025,"h":18.21,"l":18.01,"n":242,"o":18.21,"t":"2026-10-12T16:00:00Z","v":14601,"vw":18.131647},{"c":18.05,"h":18.08,"l":18.025,"n":112,"o":18.025,"t":"2026-10-12T16:15:00Z","v":4499,"vw":18.055594},{"c":17.98,"h":18.05,"l":17.945,"n":262,"o":18.05,"t":"2026-10-12T16:30:00Z","v":11292,"vw":17.997469},{"c":17.89,"h":18,"l":17.89,"n":202,"o":18,"t":"2026-10-12T16:45:00Z","v":8275,"vw":17.935542},{"c":17.93,"h":17.95,"l":17.9,"n":189,"o":17.91,"t":"2026-10-12T17:00:00Z","v":9643,"vw":17.923615},{"c":18.255,"h":18.275,"l":17.94,"n":301,"o":17.945,"t":"2026-10-12T17:15:00Z","v":19910,"vw":18.118903},{"c":18.03,"h":18.255,"l":18.03,"n":227,"o":18.255,"t":"2026-10-12T17:30:00Z","v":16684,"vw":18.163577},{"c":18.105,"h":18.13,"l":18.06,"n":222,"o":18.07,"t":"2026-10-12T17:45:00Z","v":12050,"vw":18.085027},{"c":18.14,"h":18.16,"l":18.07,"n":284,"o":18.07,"t":"2026-10-12T18:00:00Z","v":14983,"vw":18.112081},{"c":18.12,"h":18.14,"l":18.09,"n":231,"o":18.13,"t":"2026-10-12T18:15:00Z","v":9188,"vw":18.115903},{"c":18.04,"h":18.18,"l":18.04,"n":340,"o":18.14,"t":"2026-10-12T18:30:00Z","v":20264,"vw":18.105202},{"c":18.02,"h":18.07,"l":18,"n":207,"o":18.07,"t":"2026-10-12T18:45:00Z","v":13412,"vw":18.031864},{"c":17.91,"h":18.03,"l":17.91,"n":233,"o":18.025,"t":"2026-10-12T19:00:00Z","v":14553,"vw":17.985441},{"c":17.95,"h":18,"l":17.895,"n":409,"o":17.935,"t":"2026-10-12T19:15:00Z","v":23050,"vw":17.940432},{"c":17.905,"h":17.99,"l":17.84,"n":724,"o":17.94,"t":"2026-10-12T19:30:00Z","v":51880,"vw":17.90568},{"c":17.85,"h":17.915,"l":17.77,"n":1794,"o":17.88,"t":"2026-10-12T19:45:00Z","v":115759,"vw":17.845382},{"c":17.86,"h":17.86,"l":17.86,"n":15,"o":17.86,"t":"2026-10-12T20:00:00Z","v":105113,"vw":17.86},{"c":18.21,"h":18.21,"l":18.21,"n":1,"o":18.21,"t":"2026-10-13T11:00:00Z","v":148,"vw":18.21},{"c":17.92,"h":18.13,"l":17.745,"n":302,"o":17.87,"t":"2026-10-13T13:30:00Z","v":21293,"vw":17.894502},{"c":17.74,"h":17.92,"l":17.63,"n":289,"o":17.92,"t":"2026-10-13T13:45:00Z","v":14425,"vw":17.761466},{"c":17.89,"h":17.945,"l":17.63,"n":222,"o":17.695,"t":"2026-10-13T14:00:00Z","v":11750,"vw":17.754534},{"c":17.84,"h":17.96,"l":17.775,"n":215,"o":17.89,"t":"2026-10-13T14:15:00Z","v":12586,"vw":17.860582},{"c":17.83,"h":17.91,"l":17.76,"n":342,"o":17.84,"t":"2026-10-13T14:30:00Z","v":16297,"vw":17.817999},{"c":17.96,"h":18.005,"l":17.825,"n":284,"o":17.825,"t":"2026-10-13T14:45:00Z","v":12574,"vw":17.92732},{"c":18.065,"h":18.125,"l":17.97,"n":245,"o":17.97,"t":"2026-10-13T15:00:00Z","v":12453,"vw":18.066265},{"c":17.96,"h":18.14,"l":17.92,"n":344,"o":18.065,"t":"2026-10-13T15:15:00Z","v":17995,"vw":18.049143},{"c":18.015,"h":18.06,"l":17.975,"n":117,"o":17.975,"t":"2026-10-13T15:30:00Z","v":3799,"vw":18.00262},{"c":18.13,"h":18.13,"l":18,"n":218,"o":18.05,"t":"2026-10-13T15:45:00Z","v":8504,"vw":18.035769},{"c":18.085,"h":18.125,"l":18.055,"n":142,"o":18.12,"t":"2026-10-13T16:00:00Z","v":4629,"vw":18.086494},{"c":17.955,"h":18.12,"l":17.93,"n":241,"o":18.12,"t":"2026-10-13T16:15:00Z","v":9923,"vw":18.031277},{"c":18,"h":18,"l":17.955,"n":91,"o":17.955,"t":"2026-10-13T16:30:00Z","v":3610,"vw":17.979227},{"c":17.995,"h":18.02,"l":17.97,"n":223,"o":18,"t":"2026-10-13T16:45:00Z","v":8999,"vw":17.989655},{"c":17.87,"h":17.97,"l":17.87,"n":135,"o":17.96,"t":"2026-10-13T17:00:00Z","v":3606,"vw":17.921579},{"c":17.885,"h":17.91,"l":17.8501,"n":160,"o":17.8501,"t":"2026-10-13T17:15:00Z","v":9058,"vw":17.874693},{"c":17.9,"h":17.97,"l":17.885,"n":384,"o":17.885,"t":"2026-10-13T17:30:00Z","v":16891,"vw":17.936747},{"c":17.88,"h":17.9,"l":17.85,"n":140,"o":17.895,"t":"2026-10-13T17:45:00Z","v":4721,"vw":17.880416},{"c":18.05,"h":18.11,"l":17.89,"n":343,"o":17.91,"t":"2026-10-13T18:00:00Z","v":20557,"vw":18.003361},{"c":18.11,"h":18.11,"l":18.06,"n":164,"o":18.095,"t":"2026-10-13T18:15:00Z","v":9469,"vw":18.090378},{"c":18.1,"h":18.12,"l":18.06,"n":157,"o":18.08,"t":"2026-10-13T18:30:00Z","v":4960,"vw":18.089611},{"c":18.1,"h":18.13,"l":18.07,"n":365,"o":18.09,"t":"2026-10-13T18:45:00Z","v":15050,"vw":18.101661},{"c":18.04,"h":18.1,"l":18.04,"n":324,"o":18.1,"t":"2026-10-13T19:00:00Z","v":11973,"vw":18.069399},{"c":17.965,"h":18.06,"l":17.94,"n":285,"o":18.06,"t":"2026-10-13T19:15:00Z","v":13588,"vw":17.981979},{"c":17.79,"h":17.99,"l":17.78,"n":886,"o":17.965,"t":"2026-10-13T19:30:00Z","v":55997,"vw":17.904457},{"c":17.685,"h":17.78,"l":17.52,"n":1884,"o":17.78,"t":"2026-10-13T19:45:00Z","v":100816,"vw":17.673876},{"c":17.69,"h":17.69,"l":17.69,"n":12,"o":17.69,"t":"2026-10-13T20:00:00Z","v":152628,"vw":17.69},{"c":17.69,"h":17.69,"l":17.69,"n":1,"o":17.69,"t":"2026-10-13T20:30:00Z","v":200,"vw":17.69},{"c":17.35,"h":17.35,"l":17.35,"n":5,"o":17.35,"t":"2026-10-14T08:00:00Z","v":203,"vw":17.35},{"c":17.75,"h":17.75,"l":17.75,"n":2,"o":17.75,"t":"2026-10-14T11:00:00Z","v":898,"vw":17.75},{"c":17.31,"h":17.31,"l":17.3,"n":6,"o":17.31,"t":"2026-10-14T13:15:00Z","v":453,"vw":17.304963},{"c":17.27,"h":17.36,"l":17.07,"n":231,"o":17.35,"t":"2026-10-14T13:30:00Z","v":30734,"vw":17.302122},{"c":17.45,"h":17.51,"l":17.21,"n":267,"o":17.22,"t":"2026-10-14T13:45:00Z","v":21648,"vw":17.352896},{"c":17.445,"h":17.54,"l":17.37,"n":382,"o":17.4,"t":"2026-10-14T14:00:00Z","v":26013,"vw":17.455738},{"c":17.5,"h":17.52,"l":17.29,"n":280,"o":17.5,"t":"2026-10-14T14:15:00Z","v":24344,"vw":17.376596},{"c":17.47,"h":17.51,"l":17.41,"n":259,"o":17.5,"t":"2026-10-14T14:30:00Z","v":12862,"vw":17.471523},{"c":17.35,"h":17.495,"l":17.26,"n":377,"o":17.495,"t":"2026-10-14T14:45:00Z","v":33972,"vw":17.327383},{"c":17.29,"h":17.37,"l":17.19,"n":628,"o":17.32,"t":"2026-10-14T15:00:00Z","v":51524,"vw":17.284766},{"c":17.41,"h":17.41,"l":17.21,"n":163,"o":17.27,"t":"2026-10-14T15:15:00Z","v":13042,"vw":17.316922},{"c":17.37,"h":17.42,"l":17.2601,"n":412,"o":17.41,"t":"2026-10-14T15:30:00Z","v":45275,"vw":17.362105},{"c":17.29,"h":17.4432,"l":17.27,"n":289,"o":17.3851,"t":"2026-10-14T15:45:00Z","v":19211,"vw":17.351245},{"c":17,"h":17.345,"l":16.945,"n":687,"o":17.32,"t":"2026-10-14T16:00:00Z","v":61726,"vw":17.15788},{"c":16.9,"h":17.05,"l":16.73,"n":490,"o":16.95,"t":"2026-10-14T16:15:00Z","v":48201,"vw":16.858871},{"c":16.92,"h":16.96,"l":16.89,"n":150,"o":16.89,"t":"2026-10-14T16:30:00Z","v":5915,"vw":16.930384},{"c":16.82,"h":16.98,"l":16.78,"n":203,"o":16.93,"t":"2026-10-14T16:45:00Z","v":8667,"vw":16.891241},{"c":16.72,"h":16.845,"l":16.72,"n":208,"o":16.82,"t":"2026-10-14T17:00:00Z","v":10905,"vw":16.762861},{"c":17.035,"h":17.035,"l":16.72,"n":238,"o":16.72,"t":"2026-10-14T17:15:00Z","v":11619,"vw":16.915895},{"c":16.9,"h":17.07,"l":16.9,"n":366,"o":17.04,"t":"2026-10-14T17:30:00Z","v":14121,"vw":17.014008},{"c":16.92,"h":16.98,"l":16.9,"n":199,"o":16.98,"t":"2026-10-14T17:45:00Z","v":7546,"vw":16.933331},{"c":17.04,"h":17.06,"l":16.91,"n":434,"o":16.94,"t":"2026-10-14T18:00:00Z","v":15974,"vw":16.98},{"c":16.975,"h":17.08,"l":16.9601,"n":313,"o":17.08,"t":"2026-10-14T18:15:00Z","v":12849,"vw":17.019199},{"c":16.85,"h":16.99,"l":16.85,"n":383,"o":16.99,"t":"2026-10-14T18:30:00Z","v":13961,"vw":16.903451},{"c":16.92,"h":16.925,"l":16.85,"n":426,"o":16.89,"t":"2026-10-14T18:45:00Z","v":22972,"vw":16.900858},{"c":16.9413,"h":17.085,"l":16.89,"n":456,"o":16.89,"t":"2026-10-14T19:00:00Z","v":26433,"vw":16.965309},{"c":16.925,"h":16.99,"l":16.925,"n":420,"o":16.98,"t":"2026-10-14T19:15:00Z","v":16717,"vw":16.968852},{"c":16.93,"h":17.01,"l":16.875,"n":735,"o":16.92,"t":"2026-10-14T19:30:00Z","v":39958,"vw":16.95471},{"c":16.86,"h":17.095,"l":16.86,"n":1972,"o":16.96,"t":"2026-10-14T19:45:00Z","v":125025,"vw":16.934884},{"c":16.87,"h":16.87,"l":16.87,"n":20,"o":16.87,"t":"2026-10-14T20:00:00Z","v":133914,"vw":16.87},{"c":17.14,"h":17.14,"l":17.14,"n":1,"o":17.14,"t":"2026-10-14T20:15:00Z","v":500,"vw":17.14},{"c":16.62,"h":16.62,"l":16.54,"n":11,"o":16.62,"t":"2026-10-14T20:30:00Z","v":513,"vw":16.591765},{"c":16.8,"h":16.8,"l":16.8,"n":12,"o":16.8,"t":"2026-10-15T11:00:00Z","v":397,"vw":16.8},{"c":16.75,"h":16.88,"l":16.65,"n":53,"o":16.65,"t":"2026-10-15T12:00:00Z","v":3485,"vw":16.83621},{"c":16.83,"h":16.83,"l":16.83,"n":1,"o":16.83,"t":"2026-10-15T12:15:00Z","v":284,"vw":16.83},{"c":16.79,"h":16.79,"l":16.79,"n":17,"o":16.79,"t":"2026-10-15T12:45:00Z","v":535,"vw":16.79},{"c":17.07,"h":17.45,"l":16.601,"n":461,"o":16.98,"t":"2026-10-15T13:30:00Z","v":57510,"vw":17.044708},{"c":17.21,"h":17.285,"l":16.97,"n":392,"o":16.97,"t":"2026-10-15T13:45:00Z","v":17937,"vw":17.191457},{"c":17.44,"h":17.6,"l":17.25,"n":294,"o":17.25,"t":"2026-10-15T14:00:00Z","v":14821,"vw":17.391718},{"c":17.19,"h":17.45,"l":17.155,"n":424,"o":17.45,"t":"2026-10-15T14:15:00Z","v":18894,"vw":17.315796},{"c":17.25,"h":17.275,"l":17.105,"n":397,"o":17.15,"t":"2026-10-15T14:30:00Z","v":16806,"vw":17.192569},{"c":17.18,"h":17.255,"l":17.06,"n":415,"o":17.255,"t":"2026-10-15T14:45:00Z","v":26674,"vw":17.159677},{"c":17.01,"h":17.18,"l":16.99,"n":470,"o":17.15,"t":"2026-10-15T15:00:00Z","v":20956,"vw":17.108185},{"c":17.14,"h":17.15,"l":16.845,"n":692,"o":16.945,"t":"2026-10-15T15:15:00Z","v":30802,"vw":16.939817},{"c":17.05,"h":17.12,"l":17.05,"n":207,"o":17.12,"t":"2026-10-15T15:30:00Z","v":7424,"vw":17.086539},{"c":17.07,"h":17.11,"l":17.02,"n":354,"o":17.035,"t":"2026-10-15T15:45:00Z","v":27506,"vw":17.073561},{"c":16.99,"h":17.125,"l":16.99,"n":217,"o":17.08,"t":"2026-10-15T16:00:00Z","v":10255,"vw":17.065777},{"c":17.03,"h":17.055,"l":17.01,"n":404,"o":17.01,"t":"2026-10-15T16:15:00Z","v":10267,"vw":17.03344},{"c":17.06,"h":17.12,"l":17.01,"n":209,"o":17.02,"t":"2026-10-15T16:30:00Z","v":6097,"vw":17.066805},{"c":17.06,"h":17.09,"l":17.04,"n":223,"o":17.07,"t":"2026-10-15T16:45:00Z","v":6010,"vw":17.067793},{"c":17.085,"h":17.12,"l":17.02,"n":231,"o":17.08,"t":"2026-10-15T17:00:00Z","v":11663,"vw":17.086465},{"c":17.01,"h":17.0999,"l":17,"n":159,"o":17.0999,"t":"2026-10-15T17:15:00Z","v":6382,"vw":17.036203},{"c":17.03,"h":17.08,"l":17.01,"n":242,"o":17.01,"t":"2026-10-15T17:30:00Z","v":8445,"vw":17.050574},{"c":17.06,"h":17.095,"l":17.01,"n":236,"o":17.025,"t":"2026-10-15T17:45:00Z","v":9003,"vw":17.043749},{"c":16.98,"h":17.1,"l":16.89,"n":447,"o":17.05,"t":"2026-10-15T18:00:00Z","v":54993,"vw":17.036262},{"c":16.98,"h":17.03,"l":16.935,"n":194,"o":17,"t":"2026-10-15T18:15:00Z","v":10832,"vw":17.004341},{"c":16.975,"h":17.05,"l":16.91,"n":258,"o":17,"t":"2026-10-15T18:30:00Z","v":14111,"vw":16.982347},{"c":16.99,"h":17,"l":16.935,"n":397,"o":16.97,"t":"2026-10-15T18:45:00Z","v":19803,"vw":16.961527},{"c":17.03,"h":17.04,"l":16.94,"n":400,"o":17.01,"t":"2026-10-15T19:00:00Z","v":34138,"vw":17.003628},{"c":17.195,"h":17.205,"l":17.06,"n":325,"o":17.06,"t":"2026-10-15T19:15:00Z","v":13267,"vw":17.122426},{"c":17.35,"h":17.35,"l":17.18,"n":679,"o":17.18,"t":"2026-10-15T19:30:00Z","v":32564,"vw":17.243145},{"c":17.34,"h":17.36,"l":17.15,"n":1779,"o":17.35,"t":"2026-10-15T19:45:00Z","v":108645,"vw":17.304199},{"c":17.31,"h":17.31,"l":17.31,"n":19,"o":17.31,"t":"2026-10-15T20:00:00Z","v":716645,"vw":17.31},{"c":17.31,"h":17.31,"l":16.96,"n":53,"o":17.2,"t":"2026-10-16T11:00:00Z","v":5667,"vw":17.202357},{"c":17.25,"h":17.25,"l":17.25,"n":3,"o":17.25,"t":"2026-10-16T11:15:00Z","v":529,"vw":17.25},{"c":17.265,"h":17.53,"l":17.25,"n":151,"o":17.4,"t":"2026-10-16T13:30:00Z","v":17010,"vw":17.41474},{"c":17.305,"h":17.34,"l":17.24,"n":54,"o":17.31,"t":"2026-10-16T13:45:00Z","v":3441,"vw":17.307933},{"c":17.31,"h":17.425,"l":17.27,"n":145,"o":17.29,"t":"2026-10-16T14:00:00Z","v":12156,"vw":17.380422},{"c":17.265,"h":17.37,"l":17.265,"n":136,"o":17.355,"t":"2026-10-16T14:15:00Z","v":4439,"vw":17.319016},{"c":17.43,"h":17.43,"l":17.26,"n":103,"o":17.26,"t":"2026-10-16T14:30:00Z","v":3625,"vw":17.370878},{"c":17.415,"h":17.45,"l":17.355,"n":223,"o":17.405,"t":"2026-10-16T14:45:00Z","v":16223,"vw":17.43154},{"c":17.37,"h":17.47,"l":17.32,"n":209,"o":17.47,"t":"2026-10-16T15:00:00Z","v":7107,"vw":17.372097},{"c":17.22,"h":17.36,"l":17.22,"n":380,"o":17.36,"t":"2026-10-16T15:15:00Z","v":17546,"vw":17.318847},{"c":17.13,"h":17.255,"l":17,"n":242,"o":17.24,"t":"2026-10-16T15:30:00Z","v":15088,"vw":17.128983},{"c":17.02,"h":17.155,"l":17.015,"n":211,"o":17.13,"t":"2026-10-16T15:45:00Z","v":6264,"vw":17.081641},{"c":16.94,"h":17.015,"l":16.885,"n":265,"o":17,"t":"2026-10-16T16:00:00Z","v":10902,"vw":16.941269},{"c":17,"h":17.0075,"l":16.96,"n":241,"o":16.96,"t":"2026-10-16T16:15:00Z","v":10712,"vw":16.9814},{"c":16.98,"h":16.99,"l":16.95,"n":202,"o":16.99,"t":"2026-10-16T16:30:00Z","v":5933,"vw":16.971413},{"c":17.27,"h":17.27,"l":16.985,"n":341,"o":16.99,"t":"2026-10-16T16:45:00Z","v":19353,"vw":17.094361},{"c":17.175,"h":17.31,"l":17.145,"n":410,"o":17.3,"t":"2026-10-16T17:00:00Z","v":18494,"vw":17.235582},{"c":16.96,"h":17.18,"l":16.96,"n":270,"o":17.18,"t":"2026-10-16T17:15:00Z","v":17259,"vw":17.038725},{"c":16.935,"h":16.99,"l":16.885,"n":365,"o":16.95,"t":"2026-10-16T17:30:00Z","v":18561,"vw":16.947492},{"c":16.84,"h":16.94,"l":16.84,"n":235,"o":16.94,"t":"2026-10-16T17:45:00Z","v":7878,"vw":16.891112},{"c":16.77,"h":16.82,"l":16.74,"n":216,"o":16.8,"t":"2026-10-16T18:00:00Z","v":8848,"vw":16.786684},{"c":16.72,"h":16.78,"l":16.705,"n":230,"o":16.76,"t":"2026-10-16T18:15:00Z","v":9069,"vw":16.731498},{"c":16.77,"h":16.86,"l":16.72,"n":395,"o":16.72,"t":"2026-10-16T18:30:00Z","v":17022,"vw":16.802749},{"c":16.79,"h":16.8512,"l":16.73,"n":307,"o":16.735,"t":"2026-10-16T18:45:00Z","v":13740,"vw":16.772849},{"c":16.82,"h":16.82,"l":16.72,"n":363,"o":16.81,"t":"2026-10-16T19:00:00Z","v":17654,"vw":16.761706},{"c":16.65,"h":16.815,"l":16.61,"n":481,"o":16.815,"t":"2026-10-16T19:15:00Z","v":29137,"vw":16.699177},{"c":16.44,"h":16.645,"l":16.41,"n":545,"o":16.645,"t":"2026-10-16T19:30:00Z","v":22307,"vw":16.522657},{"c":16.39,"h":16.51,"l":16.32,"n":1925,"o":16.45,"t":"2026-10-16T19:45:00Z","v":96331,"vw":16.398944},{"c":16.35,"h":16.35,"l":16.35,"n":8,"o":16.35,"t":"2026-10-16T20:00:00Z","v":216205,"vw":16.35},{"c":16.45,"h":16.45,"l":16.3,"n":54,"o":16.35,"t":"2026-10-19T11:00:00Z","v":3365,"vw":16.371201},{"c":16.4,"h":16.45,"l":16.39,"n":45,"o":16.39,"t":"2026-10-19T11:15:00Z","v":4672,"vw":16.422781},{"c":16.41,"h":16.41,"l":16.35,"n":23,"o":16.35,"t":"2026-10-19T11:30:00Z","v":3172,"vw":16.356858},{"c":16.34,"h":16.34,"l":16.34,"n":47,"o":16.34,"t":"2026-10-19T12:45:00Z","v":405,"vw":16.34},{"c":16.25,"h":16.45,"l":16.25,"n":38,"o":16.3,"t":"2026-10-19T13:15:00Z","v":2152,"vw":16.358286},{"c":16.67,"h":17.39,"l":16.6,"n":333,"o":16.6,"t":"2026-10-19T13:30:00Z","v":54505,"vw":16.880656},{"c":16.67,"h":16.81,"l":16.655,"n":33,"o":16.81,"t":"2026-10-19T13:45:00Z","v":4748,"vw":16.709876},{"c":16.8977,"h":16.91,"l":16.625,"n":116,"o":16.66,"t":"2026-10-19T14:00:00Z","v":19629,"vw":16.662022},{"c":16.97,"h":17,"l":16.88,"n":52,"o":16.91,"t":"2026-10-19T14:15:00Z","v":1368,"vw":16.936429},{"c":17.08,"h":17.11,"l":16.96,"n":87,"o":16.97,"t":"2026-10-19T14:30:00Z","v":4115,"vw":17.003008},{"c":17.08,"h":17.19,"l":16.99,"n":265,"o":17.1,"t":"2026-10-19T14:45:00Z","v":13366,"vw":17.104287},{"c":17.105,"h":17.115,"l":17.01,"n":166,"o":17.115,"t":"2026-10-19T15:00:00Z","v":8003,"vw":17.080348},{"c":17.005,"h":17.14,"l":16.965,"n":334,"o":17.09,"t":"2026-10-19T15:15:00Z","v":17325,"vw":17.063133},{"c":17.115,"h":17.2,"l":16.965,"n":122,"o":17.005,"t":"2026-10-19T15:30:00Z","v":7706,"vw":17.091394},{"c":17.155,"h":17.155,"l":17.09,"n":47,"o":17.1,"t":"2026-10-19T15:45:00Z","v":1458,"vw":17.120565},{"c":17.19,"h":17.215,"l":17.13,"n":125,"o":17.19,"t":"2026-10-19T16:00:00Z","v":4074,"vw":17.162881},{"c":17.16,"h":17.21,"l":17.16,"n":73,"o":17.21,"t":"2026-10-19T16:15:00Z","v":2135,"vw":17.177327},{"c":17.156,"h":17.18,"l":17.13,"n":106,"o":17.155,"t":"2026-10-19T16:30:00Z","v":7259,"vw":17.155052},{"c":17.08,"h":17.145,"l":17.04,"n":236,"o":17.145,"t":"2026-10-19T16:45:00Z","v":8256,"vw":17.07221},{"c":17.1,"h":17.13,"l":17.1,"n":138,"o":17.12,"t":"2026-10-19T17:00:00Z","v":3481,"vw":17.119733},{"c":17.015,"h":17.11,"l":16.97,"n":383,"o":17.11,"t":"2026-10-19T17:15:00Z","v":17749,"vw":17.037728},{"c":17.025,"h":17.025,"l":16.985,"n":147,"o":16.995,"t":"2026-10-19T17:30:00Z","v":5314,"vw":17.005466},{"c":16.94,"h":17,"l":16.91,"n":231,"o":17,"t":"2026-10-19T17:45:00Z","v":7691,"vw":16.949219},{"c":16.881,"h":16.94,"l":16.83,"n":255,"o":16.94,"t":"2026-10-19T18:00:00Z","v":8816,"vw":16.901768},{"c":16.85,"h":16.92,"l":16.79,"n":616,"o":16.9,"t":"2026-10-19T18:15:00Z","v":52447,"vw":16.8472},{"c":16.85,"h":16.92,"l":16.85,"n":341,"o":16.85,"t":"2026-10-19T18:30:00Z","v":22532,"vw":16.875908},{"c":16.92,"h":16.93,"l":16.87,"n":507,"o":16.875,"t":"2026-10-19T18:45:00Z","v":30175,"vw":16.900867},{"c":16.92,"h":16.96,"l":16.86,"n":361,"o":16.9,"t":"2026-10-19T19:00:00Z","v":22494,"vw":16.900802},{"c":16.97,"h":16.97,"l":16.91,"n":568,"o":16.91,"t":"2026-10-19T19:15:00Z","v":28078,"vw":16.940287},{"c":16.87,"h":17.01,"l":16.86,"n":828,"o":16.94,"t":"2026-10-19T19:30:00Z","v":43622,"vw":16.937233},{"c":16.85,"h":16.93,"l":16.77,"n":3835,"o":16.87,"t":"2026-10-19T19:45:00Z","v":306190,"vw":16.82734},{"c":16.84,"h":16.84,"l":16.84,"n":12,"o":16.84,"t":"2026-10-19T20:00:00Z","v":951815,"vw":16.84},{"c":16.7614,"h":16.7614,"l":16.7614,"n":1,"o":16.7614,"t":"2026-10-19T23:30:00Z","v":137,"vw":16.7614},{"c":17.39,"h":17.39,"l":17.39,"n":1,"o":17.39,"t":"2026-10-19T23:45:00Z","v":137,"vw":17.39},{"c":16.82,"h":16.9,"l":16.8,"n":36,"o":16.8,"t":"2026-10-20T11:00:00Z","v":5343,"vw":16.804627},{"c":16.85,"h":16.85,"l":16.85,"n":27,"o":16.85,"t":"2026-10-20T12:00:00Z","v":4121,"vw":16.85},{"c":16.76,"h":16.76,"l":16.76,"n":6,"o":16.76,"t":"2026-10-20T12:15:00Z","v":319,"vw":16.76},{"c":16.75,"h":16.75,"l":16.75,"n":10,"o":16.75,"t":"2026-10-20T12:30:00Z","v":859,"vw":16.75},{"c":16.8,"h":16.8,"l":16.8,"n":1,"o":16.8,"t":"2026-10-20T12:45:00Z","v":314,"vw":16.8},{"c":17.2,"h":17.43,"l":16.87,"n":253,"o":16.98,"t":"2026-10-20T13:30:00Z","v":17066,"vw":17.140632},{"c":17.37,"h":17.475,"l":17.26,"n":148,"o":17.32,"t":"2026-10-20T13:45:00Z","v":9405,"vw":17.31629},{"c":17.455,"h":17.455,"l":17.24,"n":183,"o":17.37,"t":"2026-10-20T14:00:00Z","v":7985,"vw":17.315426},{"c":17.495,"h":17.53,"l":17.36,"n":246,"o":17.39,"t":"2026-10-20T14:15:00Z","v":11198,"vw":17.426922},{"c":17.73,"h":17.795,"l":17.57,"n":296,"o":17.585,"t":"2026-10-20T14:30:00Z","v":16184,"vw":17.667449},{"c":17.84,"h":17.85,"l":17.62,"n":252,"o":17.725,"t":"2026-10-20T14:45:00Z","v":11652,"vw":17.750499},{"c":17.675,"h":17.85,"l":17.67,"n":349,"o":17.85,"t":"2026-10-20T15:00:00Z","v":38263,"vw":17.729375},{"c":17.69,"h":17.745,"l":17.65,"n":364,"o":17.7,"t":"2026-10-20T15:15:00Z","v":32279,"vw":17.699289},{"c":17.73,"h":17.755,"l":17.695,"n":161,"o":17.695,"t":"2026-10-20T15:30:00Z","v":6852,"vw":17.731143},{"c":17.745,"h":17.77,"l":17.72,"n":108,"o":17.74,"t":"2026-10-20T15:45:00Z","v":4909,"vw":17.744024},{"c":17.825,"h":17.825,"l":17.745,"n":176,"o":17.75,"t":"2026-10-20T16:00:00Z","v":7520,"vw":17.775819},{"c":17.8397,"h":17.85,"l":17.76,"n":159,"o":17.84,"t":"2026-10-20T16:15:00Z","v":6353,"vw":17.815768},{"c":17.82,"h":17.855,"l":17.81,"n":194,"o":17.83,"t":"2026-10-20T16:30:00Z","v":8744,"vw":17.824044},{"c":17.848,"h":17.85,"l":17.79,"n":220,"o":17.825,"t":"2026-10-20T16:45:00Z","v":7758,"vw":17.81503},{"c":17.915,"h":17.92,"l":17.82,"n":170,"o":17.85,"t":"2026-10-20T17:00:00Z","v":6039,"vw":17.872628},{"c":17.97,"h":18.01,"l":17.915,"n":219,"o":17.915,"t":"2026-10-20T17:15:00Z","v":9661,"vw":17.966073},{"c":17.99,"h":18.015,"l":17.97,"n":207,"o":17.979,"t":"2026-10-20T17:30:00Z","v":9850,"vw":17.990629},{"c":17.93,"h":18,"l":17.9,"n":203,"o":17.99,"t":"2026-10-20T17:45:00Z","v":8727,"vw":17.932612},{"c":18.03,"h":18.055,"l":17.93,"n":217,"o":17.96,"t":"2026-10-20T18:00:00Z","v":11310,"vw":17.982044},{"c":17.98,"h":18.055,"l":17.97,"n":239,"o":18.04,"t":"2026-10-20T18:15:00Z","v":14660,"vw":17.991633},{"c":17.84,"h":17.97,"l":17.825,"n":145,"o":17.97,"t":"2026-10-20T18:30:00Z","v":5872,"vw":17.905032},{"c":17.855,"h":17.89,"l":17.82,"n":196,"o":17.83,"t":"2026-10-20T18:45:00Z","v":6836,"vw":17.860931},{"c":17.84,"h":17.8799,"l":17.8055,"n":258,"o":17.85,"t":"2026-10-20T19:00:00Z","v":11368,"vw":17.85288},{"c":17.75,"h":17.91,"l":17.73,"n":549,"o":17.86,"t":"2026-10-20T19:15:00Z","v":23447,"vw":17.814922},{"c":17.745,"h":17.78,"l":17.705,"n":534,"o":17.745,"t":"2026-10-20T19:30:00Z","v":25353,"vw":17.741048},{"c":17.75,"h":17.87,"l":17.665,"n":1314,"o":17.74,"t":"2026-10-20T19:45:00Z","v":71188,"vw":17.75768},{"c":17.74,"h":17.74,"l":17.74,"n":8,"o":17.74,"t":"2026-10-20T20:00:00Z","v":239166,"vw":17.74},{"c":17.9838,"h":17.9838,"l":17.74,"n":2,"o":17.74,"t":"2026-10-20T20:30:00Z","v":694,"vw":17.915648},{"c":17.7,"h":17.73,"l":17.65,"n":44,"o":17.65,"t":"2026-10-21T11:00:00Z","v":5481,"vw":17.656798},{"c":17.75,"h":17.83,"l":17.65,"n":47,"o":17.83,"t":"2026-10-21T12:00:00Z","v":9437,"vw":17.755914},{"c":17.74,"h":17.74,"l":17.74,"n":14,"o":17.74,"t":"2026-10-21T12:30:00Z","v":562,"vw":17.74},{"c":17.75,"h":17.75,"l":17.75,"n":4,"o":17.75,"t":"2026-10-21T13:00:00Z","v":201,"vw":17.75},{"c":17.75,"h":17.75,"l":17.75,"n":12,"o":17.75,"t":"2026-10-21T13:15:00Z","v":129,"vw":17.75},{"c":17.64,"h":17.88,"l":17.17,"n":285,"o":17.79,"t":"2026-10-21T13:30:00Z","v":49265,"vw":17.791114},{"c":17.615,"h":17.8,"l":17.5925,"n":296,"o":17.64,"t":"2026-10-21T13:45:00Z","v":11667,"vw":17.668146},{"c":17.59,"h":17.66,"l":17.41,"n":409,"o":17.5,"t":"2026-10-21T14:00:00Z","v":27029,"vw":17.494311},{"c":17.48,"h":17.64,"l":17.47,"n":242,"o":17.52,"t":"2026-10-21T14:15:00Z","v":8262,"vw":17.546457},{"c":17.54,"h":17.615,"l":17.48,"n":322,"o":17.515,"t":"2026-10-21T14:30:00Z","v":21845,"vw":17.524368},{"c":17.525,"h":17.63,"l":17.49,"n":279,"o":17.535,"t":"2026-10-21T14:45:00Z","v":13032,"vw":17.571259},{"c":17.475,"h":17.53,"l":17.365,"n":273,"o":17.53,"t":"2026-10-21T15:00:00Z","v":12709,"vw":17.45829},{"c":17.43,"h":17.54,"l":17.4,"n":426,"o":17.475,"t":"2026-10-21T15:15:00Z","v":43265,"vw":17.477284},{"c":17.52,"h":17.545,"l":17.42,"n":325,"o":17.43,"t":"2026-10-21T15:30:00Z","v":57608,"vw":17.491516},{"c":17.53,"h":17.55,"l":17.49,"n":327,"o":17.51,"t":"2026-10-21T15:45:00Z","v":24971,"vw":17.519227},{"c":17.59,"h":17.61,"l":17.53,"n":116,"o":17.53,"t":"2026-10-21T16:00:00Z","v":6288,"vw":17.585489},{"c":17.605,"h":17.61,"l":17.59,"n":58,"o":17.605,"t":"2026-10-21T16:15:00Z","v":2202,"vw":17.601236},{"c":17.72,"h":17.74,"l":17.605,"n":201,"o":17.605,"t":"2026-10-21T16:30:00Z","v":8125,"vw":17.677533},{"c":17.845,"h":17.855,"l":17.74,"n":150,"o":17.74,"t":"2026-10-21T16:45:00Z","v":6258,"vw":17.803537},{"c":17.81,"h":17.86,"l":17.76,"n":220,"o":17.845,"t":"2026-10-21T17:00:00Z","v":7749,"vw":17.806755},{"c":17.9,"h":17.91,"l":17.84,"n":124,"o":17.84,"t":"2026-10-21T17:15:00Z","v":5713,"vw":17.875039},{"c":18,"h":18.02,"l":17.88,"n":261,"o":17.91,"t":"2026-10-21T17:30:00Z","v":11670,"vw":17.940645},{"c":18.14,"h":18.155,"l":17.965,"n":302,"o":17.965,"t":"2026-10-21T17:45:00Z","v":18224,"vw":18.045291},{"c":18.41,"h":18.46,"l":18.09,"n":633,"o":18.09,"t":"2026-10-21T18:00:00Z","v":44184,"vw":18.231906},{"c":18.4,"h":18.45,"l":18.275,"n":568,"o":18.33,"t":"2026-10-21T18:15:00Z","v":42253,"vw":18.389104},{"c":18.24,"h":18.4,"l":18.24,"n":578,"o":18.4,"t":"2026-10-21T18:30:00Z","v":41111,"vw":18.331928},{"c":18.15,"h":18.24,"l":18.05,"n":585,"o":18.24,"t":"2026-10-21T18:45:00Z","v":33077,"vw":18.158844},{"c":18.12,"h":18.18,"l":18.07,"n":598,"o":18.12,"t":"2026-10-21T19:00:00Z","v":49626,"vw":18.11592},{"c":18.22,"h":18.24,"l":18.11,"n":645,"o":18.13,"t":"2026-10-21T19:15:00Z","v":29431,"vw":18.168361},{"c":18.19,"h":18.28,"l":18.17,"n":1098,"o":18.22,"t":"2026-10-21T19:30:00Z","v":56695,"vw":18.222901},{"c":18.37,"h":18.5,"l":18.19,"n":5714,"o":18.21,"t":"2026-10-21T19:45:00Z","v":536132,"vw":18.367235},{"c":18.4,"h":18.4,"l":18.4,"n":10,"o":18.4,"t":"2026-10-21T20:00:00Z","v":246320,"vw":18.4},{"c":18.39,"h":18.4,"l":18.37,"n":14,"o":18.4,"t":"2026-10-22T11:00:00Z","v":807,"vw":18.387908},{"c":18.36,"h":18.45,"l":18.35,"n":26,"o":18.45,"t":"2026-10-22T13:15:00Z","v":2786,"vw":18.393693},{"c":18.56,"h":18.76,"l":18.23,"n":98,"o":18.41,"t":"2026-10-22T13:30:00Z","v":13254,"vw":18.416617},{"c":18.65,"h":18.7,"l":18.26,"n":200,"o":18.5,"t":"2026-10-22T13:45:00Z","v":15311,"vw":18.513167},{"c":18.73,"h":18.78,"l":18.52,"n":328,"o":18.605,"t":"2026-10-22T14:00:00Z","v":20941,"vw":18.632924},{"c":18.625,"h":18.82,"l":18.57,"n":196,"o":18.66,"t":"2026-10-22T14:15:00Z","v":5231,"vw":18.701849},{"c":18.77,"h":18.8,"l":18.6,"n":254,"o":18.62,"t":"2026-10-22T14:30:00Z","v":10766,"vw":18.672765},{"c":18.85,"h":18.92,"l":18.745,"n":270,"o":18.75,"t":"2026-10-22T14:45:00Z","v":11443,"vw":18.82823},{"c":18.88,"h":18.89,"l":18.75,"n":349,"o":18.84,"t":"2026-10-22T15:00:00Z","v":30690,"vw":18.804663},{"c":18.86,"h":19.11,"l":18.86,"n":589,"o":18.8842,"t":"2026-10-22T15:15:00Z","v":24617,"vw":18.988414},{"c":18.8,"h":18.9,"l":18.78,"n":338,"o":18.86,"t":"2026-10-22T15:30:00Z","v":19553,"vw":18.805149},{"c":18.915,"h":18.92,"l":18.78,"n":264,"o":18.82,"t":"2026-10-22T15:45:00Z","v":9446,"vw":18.871505},{"c":18.85,"h":18.95,"l":18.85,"n":264,"o":18.9333,"t":"2026-10-22T16:00:00Z","v":15871,"vw":18.904638},{"c":18.97,"h":18.97,"l":18.87,"n":144,"o":18.87,"t":"2026-10-22T16:15:00Z","v":5265,"vw":18.917816},{"c":18.725,"h":18.97,"l":18.665,"n":260,"o":18.97,"t":"2026-10-22T16:30:00Z","v":10440,"vw":18.828845},{"c":18.96,"h":18.96,"l":18.71,"n":347,"o":18.725,"t":"2026-10-22T16:45:00Z","v":12274,"vw":18.793824},{"c":18.925,"h":18.93,"l":18.88,"n":249,"o":18.93,"t":"2026-10-22T17:00:00Z","v":8245,"vw":18.911062},{"c":19.05,"h":19.1,"l":18.9,"n":455,"o":18.915,"t":"2026-10-22T17:15:00Z","v":20034,"vw":18.95627},{"c":19.16,"h":19.19,"l":19.05,"n":350,"o":19.065,"t":"2026-10-22T17:30:00Z","v":13418,"vw":19.131004},{"c":19.14,"h":19.18,"l":19.095,"n":278,"o":19.16,"t":"2026-10-22T17:45:00Z","v":12273,"vw":19.137661},{"c":19.195,"h":19.2,"l":19.09,"n":490,"o":19.13,"t":"2026-10-22T18:00:00Z","v":17172,"vw":19.152078},{"c":19.29,"h":19.37,"l":19.18,"n":409,"o":19.19,"t":"2026-10-22T18:15:00Z","v":13792,"vw":19.296865},{"c":19.26,"h":19.32,"l":19.22,"n":268,"o":19.285,"t":"2026-10-22T18:30:00Z","v":8674,"vw":19.267439},{"c":19.31,"h":19.33,"l":19.21,"n":392,"o":19.27,"t":"2026-10-22T18:45:00Z","v":22771,"vw":19.267422},{"c":19.23,"h":19.27,"l":19.175,"n":657,"o":19.27,"t":"2026-10-22T19:00:00Z","v":60439,"vw":19.231456},{"c":19.32,"h":19.34,"l":19.24,"n":449,"o":19.27,"t":"2026-10-22T19:15:00Z","v":21313,"vw":19.295708},{"c":19.25,"h":19.35,"l":19.14,"n":615,"o":19.34,"t":"2026-10-22T19:30:00Z","v":27884,"vw":19.227896},{"c":19.35,"h":19.375,"l":19.15,"n":1969,"o":19.211,"t":"2026-10-22T19:45:00Z","v":129218,"vw":19.301689},{"c":19.34,"h":19.34,"l":19.34,"n":8,"o":19.34,"t":"2026-10-22T20:00:00Z","v":111949,"vw":19.34}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.911514463730208,"strike":33.75469302985615,"iv":1.7952613183179729,"gamma":0.027862654018684808,"theta":-0.047301670416328795,"vega":0.014755302794111693,"rho":0.002292299238406356,"breakevenPct":79.24616077345584},{"delta":0.25,"premium":1.2553764720177831,"strike":32.117254895153415,"iv":1.8974575766657278,"gamma":0.02980755635970731,"theta":-0.05666020956695253,"vega":0.016701590306736083,"rho":0.00277983444383544,"breakevenPct":72.55755619013027},{"delta":0.3,"premium":1.5992384803053583,"strike":30.479816760450674,"iv":1.9996538350134827,"gamma":0.03175245870072982,"theta":-0.06601874871757626,"vega":0.018647877819360476,"rho":0.0032673696492645232,"breakevenPct":65.86895160680471},{"delta":0.35,"premium":1.7330236481582146,"strike":26.697635184178544,"iv":1.7523362657443515,"gamma":0.039548600184083904,"theta":-0.06172478227956004,"vega":0.020000670242630178,"rho":0.003913944478469151,"breakevenPct":47.004440704947044},{"delta":0.4,"premium":1.7818549898065814,"strike":23.407250509670927,"iv":1.4378710575893345,"gamma":0.050005352919094574,"theta":-0.053139576143266115,"vega":0.020870301542657246,"rho":0.004624539057625941,"breakevenPct":30.24356514724669},{"delta":0.45,"premium":1.84177159392981,"strike":21.6645681214038,"iv":1.2339576493666713,"gamma":0.06017969528784607,"theta":-0.04683105595418682,"vega":0.021224575531032543,"rho":0.005328735370075959,"breakevenPct":21.54260452602695},{"delta":0.5,"premium":1.9073057719378337,"strike":20.353884561243326,"iv":1.0676917837236228,"gamma":0.07011694309269169,"theta":-0.04137353158081137,"vega":0.021362705034156524,"rho":0.00602990891770822,"breakevenPct":15.104396758951196},{"delta":0.55,"premium":2.0554814108674933,"strike":19.565061963775022,"iv":0.9777404194470923,"gamma":0.07436577693040992,"theta":-0.03742955195424213,"vega":0.02079108674928503,"rho":0.006664599605104683,"breakevenPct":11.791847852339798},{"delta":0.6,"premium":2.2342230695900858,"strike":18.969256434699716,"iv":0.9160149666348903,"gamma":0.07651067683508103,"theta":-0.034045376549094376,"vega":0.0199569590085796,"rho":0.007274700741455027,"breakevenPct":9.63536455165357},{"delta":0.65,"premium":2.4129647283126787,"strike":18.373450905624406,"iv":0.8542895138226883,"gamma":0.07865557673975214,"theta":-0.030661201143946618,"vega":0.019122831267874164,"rho":0.007884801877805372,"breakevenPct":7.478881250967341},{"delta":0.7,"premium":2.5917063870352712,"strike":17.777645376549096,"iv":0.7925640610104863,"gamma":0.08080047664442325,"theta":-0.027277025738798862,"vega":0.018288703527168732,"rho":0.008494903014155716,"breakevenPct":5.322397950281115},{"delta":0.75,"premium":2.881503267973856,"strike":17.209150326797385,"iv":0.7427890196078432,"gamma":0.0759481045751634,"theta":-0.02352444444444445,"vega":0.016434117647058825,"rho":0.009028123599040455,"breakevenPct":3.881352609985743},{"delta":0.8,"premium":3.2682135076252723,"strike":16.664488017429193,"iv":0.703442614379085,"gamma":0.06498949891067538,"theta":-0.019450370370370368,"vega":0.013689019607843135,"rho":0.009494253665230488,"breakevenPct":3.0646407707056182},{"delta":0.85,"premium":3.6549237472766882,"strike":16.119825708061,"iv":0.6640962091503269,"gamma":0.05403089324618737,"theta":-0.015376296296296298,"vega":0.010943921568627451,"rho":0.00996038373142052,"breakevenPct":2.2479289314254953},{"delta":0.9,"premium":4.041633986928105,"strike":15.57516339869281,"iv":0.6247498039215686,"gamma":0.043072287581699335,"theta":-0.011302222222222219,"vega":0.008198823529411762,"rho":0.010426513797610552,"breakevenPct":1.4312170921453706}],"put":[{"delta":0.1,"premium":1.7,"strike":8.675587493249536,"iv":3.9108647190382873,"gamma":0.008577796354959269,"theta":-0.062951591528803,"vega":0.009447284171003094,"rho":-0.002862061990010631,"breakevenPct":63.9318123410055},{"delta":0.15,"premium":1.7,"strike":11.711800206945892,"iv":2.7653765862333395,"gamma":0.015970578548814847,"theta":-0.05942001053363696,"vega":0.012568406027072328,"rho":-0.003629168884699335,"breakevenPct":48.23267731672238},{"delta":0.2,"premium":1.7575330263268392,"strike":13.93832565817098,"iv":2.158188978432631,"gamma":0.02457843396225171,"theta":-0.05539804033359083,"vega":0.015059782908989943,"rho":-0.0044428494036091075,"breakevenPct":37.017618242791414},{"delta":0.25,"premium":1.8488264307266202,"strike":15.610330384082753,"iv":1.7778427778138663,"gamma":0.03369813723144005,"theta":-0.051711855736435976,"vega":0.01705854389030844,"rho":-0.0052836480228763945,"breakevenPct":28.844343571064467},{"delta":0.3,"premium":1.9527850818438328,"strike":16.90981352304791,"iv":1.5169398839928059,"gamma":0.043128911379256916,"theta":-0.04812252070472317,"vega":0.01868505691946364,"rho":-0.006134763018850976,"breakevenPct":22.662727811767954},{"delta":0.35,"premium":2.0780501057790874,"strike":17.910790030416248,"iv":1.3328759954295557,"gamma":0.05186306540082052,"theta":-0.044899743209102005,"vega":0.019748496748291093,"rho":-0.006999479825111125,"breakevenPct":18.134747028763385},{"delta":0.4,"premium":2.221043583524373,"strike":18.663387281707227,"iv":1.2127477550010413,"gamma":0.06001758074634628,"theta":-0.04198196827786929,"vega":0.02034341866893551,"rho":-0.007875514328073561,"breakevenPct":14.98271097113313},{"delta":0.45,"premium":2.3640370612696584,"strike":19.415984532998202,"iv":1.092619514572527,"gamma":0.06817209609187203,"theta":-0.039064193346636585,"vega":0.02093834058957993,"rho":-0.008751548831035998,"breakevenPct":11.83067491350288},{"delta":0.5,"premium":2.565851063829787,"strike":20.148936170212767,"iv":0.9943599999999999,"gamma":0.07442851063829788,"theta":-0.036371063829787234,"vega":0.021268936170212766,"rho":-0.009671045711688721,"breakevenPct":9.084358291711597},{"delta":0.55,"premium":2.9714361702127663,"strike":20.81382978723404,"iv":0.97186,"gamma":0.07410936170212766,"theta":-0.03445617021276596,"vega":0.02068382978723404,"rho":-0.010741108686482792,"breakevenPct":7.743569715505295},{"delta":0.6,"premium":3.3770212765957446,"strike":21.47872340425532,"iv":0.94936,"gamma":0.07379021276595744,"theta":-0.032541276595744684,"vega":0.02009872340425532,"rho":-0.01181117166127686,"breakevenPct":6.402781139298998},{"delta":0.65,"premium":3.7826063829787238,"strike":22.143617021276597,"iv":0.9268599999999999,"gamma":0.07347106382978724,"theta":-0.0306263829787234,"vega":0.019513617021276592,"rho":-0.01288123463607093,"breakevenPct":5.061992563092697},{"delta":0.7,"premium":4.576795580110497,"strike":23.14088397790055,"iv":0.9486643093922651,"gamma":0.06848055248618785,"theta":-0.029266740331491712,"vega":0.01848220994475138,"rho":-0.01425336151732375,"breakevenPct":4.011952441623292},{"delta":0.75,"premium":5.8198895027624316,"strike":24.522099447513813,"iv":1.0216477348066297,"gamma":0.058093812154696126,"theta":-0.028548508287292818,"vega":0.01693524861878453,"rho":-0.015974424290520303,"breakevenPct":3.2977769144189173},{"delta":0.8,"premium":7.657517252055564,"strike":26.513459410812434,"iv":1.0875904079459695,"gamma":0.047730433498652663,"theta":-0.025650608464470925,"vega":0.01480216835095442,"rho":-0.018181010827759837,"breakevenPct":2.502884391122694},{"delta":0.85,"premium":9.809684304128286,"strike":28.827617531320737,"iv":1.1498081570988279,"gamma":0.037379414383442694,"theta":-0.021599551070695597,"vega":0.01235900069186332,"rho":-0.020644464677474703,"breakevenPct":1.665288380597452}]},"raw":{"call":[{"delta":0.2,"premium":0.911514463730208,"strike":33.75469302985615,"iv":1.7952613183179729,"gamma":0.027862654018684808,"theta":-0.047301670416328795,"vega":0.014755302794111693,"rho":0.002292299238406356,"breakevenPct":79.24616077345584},{"delta":0.25,"premium":1.2553764720177831,"strike":32.117254895153415,"iv":1.8974575766657278,"gamma":0.02980755635970731,"theta":-0.05666020956695253,"vega":0.016701590306736083,"rho":0.00277983444383544,"breakevenPct":72.55755619013027},{"delta":0.3,"premium":1.5992384803053583,"strike":30.479816760450674,"iv":1.9996538350134827,"gamma":0.03175245870072982,"theta":-0.06601874871757626,"vega":0.018647877819360476,"rho":0.0032673696492645232,"breakevenPct":65.86895160680471},{"delta":0.35,"premium":1.7330236481582146,"strike":26.697635184178544,"iv":1.7523362657443515,"gamma":0.039548600184083904,"theta":-0.06172478227956004,"vega":0.020000670242630178,"rho":0.003913944478469151,"breakevenPct":47.004440704947044},{"delta":0.4,"premium":1.7818549898065814,"strike":23.407250509670927,"iv":1.4378710575893345,"gamma":0.050005352919094574,"theta":-0.053139576143266115,"vega":0.020870301542657246,"rho":0.004624539057625941,"breakevenPct":30.24356514724669},{"delta":0.45,"premium":1.84177159392981,"strike":21.6645681214038,"iv":1.2339576493666713,"gamma":0.06017969528784607,"theta":-0.04683105595418682,"vega":0.021224575531032543,"rho":0.005328735370075959,"breakevenPct":21.54260452602695},{"delta":0.5,"premium":1.9073057719378337,"strike":20.353884561243326,"iv":1.0676917837236228,"gamma":0.07011694309269169,"theta":-0.04137353158081137,"vega":0.021362705034156524,"rho":0.00602990891770822,"breakevenPct":15.104396758951196},{"delta":0.55,"premium":2.0554814108674933,"strike":19.565061963775022,"iv":0.9777404194470923,"gamma":0.07436577693040992,"theta":-0.03742955195424213,"vega":0.02079108674928503,"rho":0.006664599605104683,"breakevenPct":11.791847852339798},{"delta":0.6,"premium":2.2342230695900858,"strike":18.969256434699716,"iv":0.9160149666348903,"gamma":0.07651067683508103,"theta":-0.034045376549094376,"vega":0.0199569590085796,"rho":0.007274700741455027,"breakevenPct":9.63536455165357},{"delta":0.65,"premium":2.4129647283126787,"strike":18.373450905624406,"iv":0.8542895138226883,"gamma":0.07865557673975214,"theta":-0.030661201143946618,"vega":0.019122831267874164,"rho":0.007884801877805372,"breakevenPct":7.478881250967341},{"delta":0.7,"premium":2.5917063870352712,"strike":17.777645376549096,"iv":0.7925640610104863,"gamma":0.08080047664442325,"theta":-0.027277025738798862,"vega":0.018288703527168732,"rho":0.008494903014155716,"breakevenPct":5.322397950281115},{"delta":0.75,"premium":2.881503267973856,"strike":17.209150326797385,"iv":0.7427890196078432,"gamma":0.0759481045751634,"theta":-0.02352444444444445,"vega":0.016434117647058825,"rho":0.009028123599040455,"breakevenPct":3.881352609985743},{"delta":0.8,"premium":3.2682135076252723,"strike":16.664488017429193,"iv":0.703442614379085,"gamma":0.06498949891067538,"theta":-0.019450370370370368,"vega":0.013689019607843135,"rho":0.009494253665230488,"breakevenPct":3.0646407707056182},{"delta":0.85,"premium":3.6549237472766882,"strike":16.119825708061,"iv":0.6640962091503269,"gamma":0.05403089324618737,"theta":-0.015376296296296298,"vega":0.010943921568627451,"rho":0.00996038373142052,"breakevenPct":2.2479289314254953},{"delta":0.9,"premium":4.041633986928105,"strike":15.57516339869281,"iv":0.6247498039215686,"gamma":0.043072287581699335,"theta":-0.011302222222222219,"vega":0.008198823529411762,"rho":0.010426513797610552,"breakevenPct":1.4312170921453706}],"put":[{"delta":0.1,"premium":1.7,"strike":8.675587493249536,"iv":3.9108647190382873,"gamma":0.008577796354959269,"theta":-0.062951591528803,"vega":0.009447284171003094,"rho":-0.002862061990010631,"breakevenPct":63.9318123410055},{"delta":0.15,"premium":1.7,"strike":11.711800206945892,"iv":2.7653765862333395,"gamma":0.015970578548814847,"theta":-0.05942001053363696,"vega":0.012568406027072328,"rho":-0.003629168884699335,"breakevenPct":48.23267731672238},{"delta":0.2,"premium":1.7575330263268392,"strike":13.93832565817098,"iv":2.158188978432631,"gamma":0.02457843396225171,"theta":-0.05539804033359083,"vega":0.015059782908989943,"rho":-0.0044428494036091075,"breakevenPct":37.017618242791414},{"delta":0.25,"premium":1.8488264307266202,"strike":15.610330384082753,"iv":1.7778427778138663,"gamma":0.03369813723144005,"theta":-0.051711855736435976,"vega":0.01705854389030844,"rho":-0.0052836480228763945,"breakevenPct":28.844343571064467},{"delta":0.3,"premium":1.9527850818438328,"strike":16.90981352304791,"iv":1.5169398839928059,"gamma":0.043128911379256916,"theta":-0.04812252070472317,"vega":0.01868505691946364,"rho":-0.006134763018850976,"breakevenPct":22.662727811767954},{"delta":0.35,"premium":2.0780501057790874,"strike":17.910790030416248,"iv":1.3328759954295557,"gamma":0.05186306540082052,"theta":-0.044899743209102005,"vega":0.019748496748291093,"rho":-0.006999479825111125,"breakevenPct":18.134747028763385},{"delta":0.4,"premium":2.221043583524373,"strike":18.663387281707227,"iv":1.2127477550010413,"gamma":0.06001758074634628,"theta":-0.04198196827786929,"vega":0.02034341866893551,"rho":-0.007875514328073561,"breakevenPct":14.98271097113313},{"delta":0.45,"premium":2.3640370612696584,"strike":19.415984532998202,"iv":1.092619514572527,"gamma":0.06817209609187203,"theta":-0.039064193346636585,"vega":0.02093834058957993,"rho":-0.008751548831035998,"breakevenPct":11.83067491350288},{"delta":0.5,"premium":2.565851063829787,"strike":20.148936170212767,"iv":0.9943599999999999,"gamma":0.07442851063829788,"theta":-0.036371063829787234,"vega":0.021268936170212766,"rho":-0.009671045711688721,"breakevenPct":9.084358291711597},{"delta":0.55,"premium":2.9714361702127663,"strike":20.81382978723404,"iv":0.97186,"gamma":0.07410936170212766,"theta":-0.03445617021276596,"vega":0.02068382978723404,"rho":-0.010741108686482792,"breakevenPct":7.743569715505295},{"delta":0.6,"premium":3.3770212765957446,"strike":21.47872340425532,"iv":0.94936,"gamma":0.07379021276595744,"theta":-0.032541276595744684,"vega":0.02009872340425532,"rho":-0.01181117166127686,"breakevenPct":6.402781139298998},{"delta":0.65,"premium":3.7826063829787238,"strike":22.143617021276597,"iv":0.9268599999999999,"gamma":0.07347106382978724,"theta":-0.0306263829787234,"vega":0.019513617021276592,"rho":-0.01288123463607093,"breakevenPct":5.061992563092697},{"delta":0.7,"premium":4.576795580110497,"strike":23.14088397790055,"iv":0.9486643093922651,"gamma":0.06848055248618785,"theta":-0.029266740331491712,"vega":0.01848220994475138,"rho":-0.01425336151732375,"breakevenPct":4.011952441623292},{"delta":0.75,"premium":5.8198895027624316,"strike":24.522099447513813,"iv":1.0216477348066297,"gamma":0.058093812154696126,"theta":-0.028548508287292818,"vega":0.01693524861878453,"rho":-0.015974424290520303,"breakevenPct":3.2977769144189173},{"delta":0.8,"premium":7.657517252055564,"strike":26.513459410812434,"iv":1.0875904079459695,"gamma":0.047730433498652663,"theta":-0.025650608464470925,"vega":0.01480216835095442,"rho":-0.018181010827759837,"breakevenPct":2.502884391122694},{"delta":0.85,"premium":9.809684304128286,"strike":28.827617531320737,"iv":1.1498081570988279,"gamma":0.037379414383442694,"theta":-0.021599551070695597,"vega":0.01235900069186332,"rho":-0.020644464677474703,"breakevenPct":1.665288380597452}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}