{"symbol":"BETA","url":"https://intraalpha.com/companies/BETA","capturedAt":"2026-10-22T22:06:01.117Z","state":"ready","quote":{"symbol":"BETA","last_price":18.77,"prev_close":18.73,"regular_close":18.6,"change":0.04,"change_pct":0.2136,"regular_change":-0.13,"regular_change_pct":-0.6941,"extended_change":0.17,"extended_change_pct":0.914,"bid":18.61,"ask":18.81,"bid_size":100,"ask_size":200,"volume":1418917,"vwap":18.527965,"open":18.22,"high":18.93,"low":18,"close":18.6,"trade_count":21255,"last_trade_at":"2026-10-22T21:22:53.399864663Z","last_quote_at":"2026-10-22T22:04:20.127589054Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:05:58.41128155-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BETA","fetched_at":"2026-10-22T22:06:00.665015+00:00","name":"Beta Technologies, Inc.","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"USA","description":"BETA Technologies, Inc. designs, develops, and manufactures electric aircraft platform and propulsion systems for the aviation industry in the United States. The company is headquartered in South Burlington, Vermont.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4381716000,"ebitda":-482427008,"pe_ratio":null,"peg_ratio":null,"book_value":6.91,"dividend_per_share":null,"dividend_yield":null,"eps":-5.21,"revenue_ttm":44842000,"gross_profit_ttm":26931000,"profit_margin":0,"operating_margin_ttm":-10.79,"return_on_assets_ttm":-0.256,"return_on_equity_ttm":-0.899,"quarterly_earnings_growth":0,"quarterly_revenue_growth":1.457,"analyst_target_price":32.22,"analyst_number":2,"beta":null,"fifty_two_week_high":39.5,"fifty_two_week_low":13.43,"fifty_day_ma":21.64,"two_hundred_day_ma":19.32,"shares_outstanding":225440000,"forward_pe":null,"price_to_sales":97.71,"price_to_book":3.525,"ev_to_revenue":98.6,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:06:00.665015+00:00"},"optionObservedAt":"2026-10-22T19:55:05.639Z","bars":[{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-15T08:00:00Z","v":366,"vw":17.4},{"c":17.4,"h":17.4,"l":17.4,"n":2,"o":17.4,"t":"2026-10-15T08:10:00Z","v":200,"vw":17.4},{"c":17.3687,"h":17.3687,"l":17.3687,"n":1,"o":17.3687,"t":"2026-10-15T11:35:00Z","v":100,"vw":17.3687},{"c":17.406,"h":17.406,"l":17.406,"n":1,"o":17.406,"t":"2026-10-15T11:55:00Z","v":1000,"vw":17.406},{"c":17.4267,"h":17.4267,"l":17.4267,"n":1,"o":17.4267,"t":"2026-10-15T12:25:00Z","v":100,"vw":17.4267},{"c":17.36,"h":17.36,"l":17.36,"n":28,"o":17.36,"t":"2026-10-15T12:35:00Z","v":704,"vw":17.36},{"c":17.48,"h":17.48,"l":17.48,"n":2,"o":17.48,"t":"2026-10-15T13:05:00Z","v":210,"vw":17.48},{"c":17.4799,"h":17.5886,"l":17.1279,"n":307,"o":17.43,"t":"2026-10-15T13:30:00Z","v":52215,"vw":17.35999},{"c":17.435,"h":17.435,"l":17.3,"n":140,"o":17.35,"t":"2026-10-15T13:35:00Z","v":10552,"vw":17.335414},{"c":17.4,"h":17.435,"l":17.34,"n":119,"o":17.435,"t":"2026-10-15T13:40:00Z","v":5721,"vw":17.398721},{"c":17.515,"h":17.52,"l":17.34,"n":180,"o":17.385,"t":"2026-10-15T13:45:00Z","v":7810,"vw":17.407961},{"c":17.3899,"h":17.48,"l":17.28,"n":287,"o":17.48,"t":"2026-10-15T13:50:00Z","v":22294,"vw":17.371233},{"c":17.405,"h":17.4109,"l":17.27,"n":289,"o":17.34,"t":"2026-10-15T13:55:00Z","v":13312,"vw":17.308073},{"c":17.595,"h":17.61,"l":17.35,"n":375,"o":17.36,"t":"2026-10-15T14:00:00Z","v":25859,"vw":17.439459},{"c":17.745,"h":17.75,"l":17.52,"n":374,"o":17.57,"t":"2026-10-15T14:05:00Z","v":19779,"vw":17.645305},{"c":17.85,"h":17.85,"l":17.73,"n":439,"o":17.8,"t":"2026-10-15T14:10:00Z","v":22993,"vw":17.786477},{"c":17.95,"h":17.95,"l":17.83,"n":295,"o":17.91,"t":"2026-10-15T14:15:00Z","v":13206,"vw":17.889267},{"c":17.915,"h":18.01,"l":17.89,"n":319,"o":17.98,"t":"2026-10-15T14:20:00Z","v":18121,"vw":17.970723},{"c":17.9,"h":17.98,"l":17.87,"n":353,"o":17.91,"t":"2026-10-15T14:25:00Z","v":16053,"vw":17.929964},{"c":18.09,"h":18.09,"l":17.84,"n":355,"o":17.9,"t":"2026-10-15T14:30:00Z","v":19082,"vw":17.954467},{"c":18.26,"h":18.34,"l":18.06,"n":346,"o":18.1,"t":"2026-10-15T14:35:00Z","v":14346,"vw":18.19907},{"c":18.38,"h":18.42,"l":18.25,"n":396,"o":18.27,"t":"2026-10-15T14:40:00Z","v":18566,"vw":18.352945},{"c":18.38,"h":18.42,"l":18.32,"n":315,"o":18.33,"t":"2026-10-15T14:45:00Z","v":11881,"vw":18.351895},{"c":18.38,"h":18.45,"l":18.34,"n":344,"o":18.345,"t":"2026-10-15T14:50:00Z","v":13801,"vw":18.398785},{"c":18.42,"h":18.5,"l":18.39,"n":359,"o":18.39,"t":"2026-10-15T14:55:00Z","v":14492,"vw":18.447798},{"c":18.52,"h":18.53,"l":18.42,"n":431,"o":18.43,"t":"2026-10-15T15:00:00Z","v":20674,"vw":18.483477},{"c":18.63,"h":18.63,"l":18.495,"n":423,"o":18.56,"t":"2026-10-15T15:05:00Z","v":21026,"vw":18.570571},{"c":18.6651,"h":18.75,"l":18.5719,"n":427,"o":18.63,"t":"2026-10-15T15:10:00Z","v":24027,"vw":18.668553},{"c":18.485,"h":18.75,"l":18.485,"n":285,"o":18.69,"t":"2026-10-15T15:15:00Z","v":21191,"vw":18.670326},{"c":18.515,"h":18.5336,"l":18.45,"n":239,"o":18.485,"t":"2026-10-15T15:20:00Z","v":10476,"vw":18.498907},{"c":18.55,"h":18.55,"l":18.495,"n":274,"o":18.515,"t":"2026-10-15T15:25:00Z","v":10727,"vw":18.513145},{"c":18.54,"h":18.57,"l":18.49,"n":263,"o":18.54,"t":"2026-10-15T15:30:00Z","v":7146,"vw":18.523984},{"c":18.6015,"h":18.63,"l":18.56,"n":310,"o":18.57,"t":"2026-10-15T15:35:00Z","v":14450,"vw":18.583074},{"c":18.695,"h":18.73,"l":18.615,"n":419,"o":18.615,"t":"2026-10-15T15:40:00Z","v":22325,"vw":18.66813},{"c":18.66,"h":18.7,"l":18.63,"n":275,"o":18.7,"t":"2026-10-15T15:45:00Z","v":9124,"vw":18.656415},{"c":18.58,"h":18.68,"l":18.55,"n":457,"o":18.66,"t":"2026-10-15T15:50:00Z","v":26692,"vw":18.614609},{"c":18.61,"h":18.6108,"l":18.525,"n":201,"o":18.525,"t":"2026-10-15T15:55:00Z","v":9752,"vw":18.558708},{"c":18.33,"h":18.57,"l":18.33,"n":250,"o":18.57,"t":"2026-10-15T16:00:00Z","v":9357,"vw":18.478044},{"c":18.24,"h":18.36,"l":18.21,"n":394,"o":18.36,"t":"2026-10-15T16:05:00Z","v":23071,"vw":18.25123},{"c":18.2665,"h":18.29,"l":18.24,"n":324,"o":18.265,"t":"2026-10-15T16:10:00Z","v":13667,"vw":18.259429},{"c":18.35,"h":18.35,"l":18.265,"n":301,"o":18.265,"t":"2026-10-15T16:15:00Z","v":14904,"vw":18.327766},{"c":18.3401,"h":18.42,"l":18.335,"n":325,"o":18.36,"t":"2026-10-15T16:20:00Z","v":11042,"vw":18.369471},{"c":18.37,"h":18.4,"l":18.3484,"n":322,"o":18.3542,"t":"2026-10-15T16:25:00Z","v":11207,"vw":18.369194},{"c":18.36,"h":18.39,"l":18.335,"n":263,"o":18.39,"t":"2026-10-15T16:30:00Z","v":8699,"vw":18.358515},{"c":18.41,"h":18.45,"l":18.37,"n":240,"o":18.37,"t":"2026-10-15T16:35:00Z","v":8553,"vw":18.394391},{"c":18.45,"h":18.45,"l":18.4,"n":260,"o":18.405,"t":"2026-10-15T16:40:00Z","v":4961,"vw":18.425184},{"c":18.46,"h":18.48,"l":18.44,"n":188,"o":18.47,"t":"2026-10-15T16:45:00Z","v":5152,"vw":18.453069},{"c":18.44,"h":18.44,"l":18.4,"n":195,"o":18.41,"t":"2026-10-15T16:50:00Z","v":5192,"vw":18.417544},{"c":18.5,"h":18.5,"l":18.46,"n":163,"o":18.46,"t":"2026-10-15T16:55:00Z","v":3837,"vw":18.481178},{"c":18.555,"h":18.555,"l":18.47,"n":178,"o":18.49,"t":"2026-10-15T17:00:00Z","v":8649,"vw":18.504895},{"c":18.6721,"h":18.6721,"l":18.55,"n":258,"o":18.55,"t":"2026-10-15T17:05:00Z","v":12163,"vw":18.61049},{"c":18.75,"h":18.76,"l":18.66,"n":305,"o":18.7,"t":"2026-10-15T17:10:00Z","v":26726,"vw":18.696894},{"c":18.74,"h":18.78,"l":18.72,"n":205,"o":18.76,"t":"2026-10-15T17:15:00Z","v":9117,"vw":18.753674},{"c":18.708,"h":18.74,"l":18.68,"n":265,"o":18.72,"t":"2026-10-15T17:20:00Z","v":14817,"vw":18.700283},{"c":18.75,"h":18.7794,"l":18.685,"n":274,"o":18.7,"t":"2026-10-15T17:25:00Z","v":13230,"vw":18.730226},{"c":18.75,"h":18.76,"l":18.7,"n":202,"o":18.75,"t":"2026-10-15T17:30:00Z","v":5455,"vw":18.735703},{"c":18.53,"h":18.78,"l":18.5275,"n":346,"o":18.78,"t":"2026-10-15T17:35:00Z","v":21047,"vw":18.648243},{"c":18.59,"h":18.59,"l":18.48,"n":438,"o":18.53,"t":"2026-10-15T17:40:00Z","v":27080,"vw":18.538959},{"c":18.57,"h":18.64,"l":18.57,"n":255,"o":18.59,"t":"2026-10-15T17:45:00Z","v":12605,"vw":18.602907},{"c":18.54,"h":18.6,"l":18.54,"n":376,"o":18.565,"t":"2026-10-15T17:50:00Z","v":23620,"vw":18.572274},{"c":18.55,"h":18.61,"l":18.525,"n":386,"o":18.53,"t":"2026-10-15T17:55:00Z","v":44739,"vw":18.564326},{"c":18.535,"h":18.54,"l":18.46,"n":338,"o":18.54,"t":"2026-10-15T18:00:00Z","v":24195,"vw":18.493424},{"c":18.43,"h":18.55,"l":18.43,"n":364,"o":18.53,"t":"2026-10-15T18:05:00Z","v":17202,"vw":18.501179},{"c":18.45,"h":18.48,"l":18.42,"n":306,"o":18.43,"t":"2026-10-15T18:10:00Z","v":14736,"vw":18.444873},{"c":18.46,"h":18.48,"l":18.44,"n":244,"o":18.44,"t":"2026-10-15T18:15:00Z","v":9293,"vw":18.454751},{"c":18.4,"h":18.45,"l":18.39,"n":308,"o":18.44,"t":"2026-10-15T18:20:00Z","v":16989,"vw":18.425932},{"c":18.4,"h":18.42,"l":18.375,"n":344,"o":18.4,"t":"2026-10-15T18:25:00Z","v":15021,"vw":18.393736},{"c":18.43,"h":18.455,"l":18.4,"n":391,"o":18.4,"t":"2026-10-15T18:30:00Z","v":17264,"vw":18.428546},{"c":18.43,"h":18.46,"l":18.415,"n":320,"o":18.43,"t":"2026-10-15T18:35:00Z","v":14655,"vw":18.429797},{"c":18.43,"h":18.44,"l":18.39,"n":294,"o":18.43,"t":"2026-10-15T18:40:00Z","v":14945,"vw":18.407839},{"c":18.49,"h":18.49,"l":18.4,"n":346,"o":18.41,"t":"2026-10-15T18:45:00Z","v":17688,"vw":18.447581},{"c":18.47,"h":18.51,"l":18.45,"n":354,"o":18.49,"t":"2026-10-15T18:50:00Z","v":19457,"vw":18.476209},{"c":18.45,"h":18.49,"l":18.45,"n":372,"o":18.47,"t":"2026-10-15T18:55:00Z","v":24035,"vw":18.470403},{"c":18.465,"h":18.5,"l":18.4,"n":432,"o":18.455,"t":"2026-10-15T19:00:00Z","v":23611,"vw":18.45801},{"c":18.45,"h":18.49,"l":18.425,"n":368,"o":18.465,"t":"2026-10-15T19:05:00Z","v":20085,"vw":18.460049},{"c":18.5,"h":18.52,"l":18.45,"n":466,"o":18.45,"t":"2026-10-15T19:10:00Z","v":20980,"vw":18.48342},{"c":18.56,"h":18.59,"l":18.495,"n":464,"o":18.495,"t":"2026-10-15T19:15:00Z","v":30509,"vw":18.551099},{"c":18.61,"h":18.65,"l":18.56,"n":559,"o":18.56,"t":"2026-10-15T19:20:00Z","v":32808,"vw":18.616037},{"c":18.62,"h":18.69,"l":18.605,"n":486,"o":18.605,"t":"2026-10-15T19:25:00Z","v":30229,"vw":18.642955},{"c":18.64,"h":18.695,"l":18.595,"n":634,"o":18.61,"t":"2026-10-15T19:30:00Z","v":39132,"vw":18.653732},{"c":18.705,"h":18.73,"l":18.62,"n":716,"o":18.62,"t":"2026-10-15T19:35:00Z","v":47794,"vw":18.675539},{"c":18.64,"h":18.725,"l":18.62,"n":711,"o":18.705,"t":"2026-10-15T19:40:00Z","v":54873,"vw":18.676853},{"c":18.77,"h":18.795,"l":18.645,"n":751,"o":18.645,"t":"2026-10-15T19:45:00Z","v":56059,"vw":18.748408},{"c":18.865,"h":18.87,"l":18.72,"n":1019,"o":18.76,"t":"2026-10-15T19:50:00Z","v":70482,"vw":18.798119},{"c":18.8,"h":18.87,"l":18.795,"n":2550,"o":18.87,"t":"2026-10-15T19:55:00Z","v":246080,"vw":18.829456},{"c":18.8,"h":18.8,"l":18.8,"n":28,"o":18.8,"t":"2026-10-15T20:00:00Z","v":215695,"vw":18.8},{"c":18.99,"h":18.99,"l":18.84,"n":2,"o":18.84,"t":"2026-10-15T20:05:00Z","v":500,"vw":18.93},{"c":18.87,"h":18.99,"l":18.87,"n":6,"o":18.99,"t":"2026-10-15T20:10:00Z","v":404,"vw":18.93},{"c":19.07,"h":19.27,"l":19.07,"n":20,"o":19.07,"t":"2026-10-15T22:25:00Z","v":660,"vw":19.121982},{"c":19.85,"h":19.85,"l":19.85,"n":1,"o":19.85,"t":"2026-10-15T22:30:00Z","v":100,"vw":19.85},{"c":19.07,"h":19.07,"l":19.07,"n":3,"o":19.07,"t":"2026-10-15T23:40:00Z","v":5300,"vw":19.07},{"c":19.07,"h":19.08,"l":19.07,"n":2,"o":19.08,"t":"2026-10-15T23:55:00Z","v":524,"vw":19.071908},{"c":18.94,"h":18.94,"l":18.94,"n":2,"o":18.94,"t":"2026-10-16T10:00:00Z","v":112,"vw":18.94},{"c":19.03,"h":19.03,"l":18.8,"n":8,"o":18.8,"t":"2026-10-16T11:15:00Z","v":1310,"vw":18.840231},{"c":18.9916,"h":18.9916,"l":18.9916,"n":1,"o":18.9916,"t":"2026-10-16T11:25:00Z","v":400,"vw":18.9916},{"c":19.02,"h":19.02,"l":19.02,"n":1,"o":19.02,"t":"2026-10-16T12:05:00Z","v":1000,"vw":19.02},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-16T12:10:00Z","v":500,"vw":19},{"c":18.9,"h":18.9,"l":18.9,"n":4,"o":18.9,"t":"2026-10-16T12:50:00Z","v":1267,"vw":18.9},{"c":18.8,"h":18.8,"l":18.8,"n":2,"o":18.8,"t":"2026-10-16T12:55:00Z","v":1091,"vw":18.8},{"c":18.765,"h":18.95,"l":18.67,"n":135,"o":18.78,"t":"2026-10-16T13:30:00Z","v":32324,"vw":18.773636},{"c":19.015,"h":19.025,"l":18.79,"n":160,"o":18.89,"t":"2026-10-16T13:35:00Z","v":9342,"vw":18.902279},{"c":19.08,"h":19.21,"l":18.96,"n":219,"o":19.0225,"t":"2026-10-16T13:40:00Z","v":23741,"vw":19.131822},{"c":19.1,"h":19.135,"l":18.95,"n":187,"o":19.09,"t":"2026-10-16T13:45:00Z","v":7399,"vw":19.048813},{"c":19.12,"h":19.12,"l":18.98,"n":124,"o":19.1,"t":"2026-10-16T13:50:00Z","v":6565,"vw":19.059822},{"c":19.16,"h":19.18,"l":19.06,"n":319,"o":19.08,"t":"2026-10-16T13:55:00Z","v":21359,"vw":19.106302},{"c":19.23,"h":19.31,"l":19.13,"n":205,"o":19.18,"t":"2026-10-16T14:00:00Z","v":6378,"vw":19.203439},{"c":19.085,"h":19.27,"l":19.07,"n":201,"o":19.25,"t":"2026-10-16T14:05:00Z","v":8600,"vw":19.155568},{"c":19.15,"h":19.21,"l":19.05,"n":283,"o":19.06,"t":"2026-10-16T14:10:00Z","v":13038,"vw":19.139189},{"c":19.155,"h":19.23,"l":19.115,"n":230,"o":19.14,"t":"2026-10-16T14:15:00Z","v":11693,"vw":19.16639},{"c":19.255,"h":19.255,"l":19.14,"n":125,"o":19.155,"t":"2026-10-16T14:20:00Z","v":4634,"vw":19.180958},{"c":19.235,"h":19.255,"l":19.2,"n":67,"o":19.24,"t":"2026-10-16T14:25:00Z","v":2747,"vw":19.245364},{"c":19.22,"h":19.24,"l":19.17,"n":276,"o":19.24,"t":"2026-10-16T14:30:00Z","v":10583,"vw":19.20441},{"c":19.15,"h":19.28,"l":19.125,"n":201,"o":19.26,"t":"2026-10-16T14:35:00Z","v":13651,"vw":19.166307},{"c":19.11,"h":19.13,"l":19.055,"n":201,"o":19.11,"t":"2026-10-16T14:40:00Z","v":10675,"vw":19.097499},{"c":19.19,"h":19.215,"l":19.105,"n":238,"o":19.105,"t":"2026-10-16T14:45:00Z","v":11949,"vw":19.147721},{"c":19.09,"h":19.265,"l":19.07,"n":215,"o":19.24,"t":"2026-10-16T14:50:00Z","v":6676,"vw":19.146628},{"c":19.14,"h":19.16,"l":19.11,"n":152,"o":19.12,"t":"2026-10-16T14:55:00Z","v":5522,"vw":19.137787},{"c":19.1,"h":19.14,"l":19.085,"n":169,"o":19.14,"t":"2026-10-16T15:00:00Z","v":6356,"vw":19.112527},{"c":19.04,"h":19.105,"l":19.03,"n":338,"o":19.105,"t":"2026-10-16T15:05:00Z","v":14431,"vw":19.063376},{"c":18.99,"h":19.03,"l":18.98,"n":137,"o":19.02,"t":"2026-10-16T15:10:00Z","v":4000,"vw":19.004375},{"c":18.94,"h":19,"l":18.94,"n":220,"o":19,"t":"2026-10-16T15:15:00Z","v":5311,"vw":18.966857},{"c":18.89,"h":18.95,"l":18.81,"n":229,"o":18.93,"t":"2026-10-16T15:20:00Z","v":7981,"vw":18.874652},{"c":18.9,"h":18.94,"l":18.8623,"n":192,"o":18.9,"t":"2026-10-16T15:25:00Z","v":8237,"vw":18.896626},{"c":18.86,"h":18.95,"l":18.85,"n":207,"o":18.9,"t":"2026-10-16T15:30:00Z","v":6899,"vw":18.900847},{"c":18.8,"h":18.82,"l":18.77,"n":310,"o":18.82,"t":"2026-10-16T15:35:00Z","v":11403,"vw":18.790909},{"c":18.7,"h":18.8,"l":18.7,"n":265,"o":18.8,"t":"2026-10-16T15:40:00Z","v":10457,"vw":18.743421},{"c":18.72,"h":18.77,"l":18.7,"n":243,"o":18.72,"t":"2026-10-16T15:45:00Z","v":10307,"vw":18.729246},{"c":18.5787,"h":18.71,"l":18.5787,"n":242,"o":18.71,"t":"2026-10-16T15:50:00Z","v":12106,"vw":18.654217},{"c":18.505,"h":18.595,"l":18.48,"n":393,"o":18.58,"t":"2026-10-16T15:55:00Z","v":20273,"vw":18.521843},{"c":18.4876,"h":18.58,"l":18.445,"n":406,"o":18.52,"t":"2026-10-16T16:00:00Z","v":23986,"vw":18.527991},{"c":18.44,"h":18.58,"l":18.42,"n":226,"o":18.51,"t":"2026-10-16T16:05:00Z","v":9958,"vw":18.498841},{"c":18.51,"h":18.51,"l":18.43,"n":260,"o":18.435,"t":"2026-10-16T16:10:00Z","v":8921,"vw":18.47109},{"c":18.435,"h":18.54,"l":18.43,"n":223,"o":18.52,"t":"2026-10-16T16:15:00Z","v":6647,"vw":18.473661},{"c":18.6,"h":18.65,"l":18.42,"n":273,"o":18.435,"t":"2026-10-16T16:20:00Z","v":12485,"vw":18.552523},{"c":18.55,"h":18.61,"l":18.55,"n":302,"o":18.57,"t":"2026-10-16T16:25:00Z","v":12883,"vw":18.577151},{"c":18.54,"h":18.565,"l":18.51,"n":210,"o":18.54,"t":"2026-10-16T16:30:00Z","v":13206,"vw":18.540594},{"c":18.5604,"h":18.58,"l":18.52,"n":200,"o":18.5597,"t":"2026-10-16T16:35:00Z","v":9340,"vw":18.557499},{"c":18.52,"h":18.575,"l":18.495,"n":277,"o":18.575,"t":"2026-10-16T16:40:00Z","v":11094,"vw":18.529708},{"c":18.45,"h":18.54,"l":18.42,"n":239,"o":18.5221,"t":"2026-10-16T16:45:00Z","v":9258,"vw":18.491816},{"c":18.52,"h":18.525,"l":18.44,"n":178,"o":18.44,"t":"2026-10-16T16:50:00Z","v":13796,"vw":18.511133},{"c":18.52,"h":18.52,"l":18.465,"n":174,"o":18.51,"t":"2026-10-16T16:55:00Z","v":6038,"vw":18.486524},{"c":18.42,"h":18.51,"l":18.39,"n":256,"o":18.51,"t":"2026-10-16T17:00:00Z","v":11156,"vw":18.432973},{"c":18.45,"h":18.45,"l":18.39,"n":245,"o":18.4,"t":"2026-10-16T17:05:00Z","v":8866,"vw":18.411639},{"c":18.41,"h":18.46,"l":18.41,"n":161,"o":18.45,"t":"2026-10-16T17:10:00Z","v":5292,"vw":18.432863},{"c":18.295,"h":18.41,"l":18.265,"n":426,"o":18.41,"t":"2026-10-16T17:15:00Z","v":35604,"vw":18.338187},{"c":18.41,"h":18.45,"l":18.295,"n":358,"o":18.295,"t":"2026-10-16T17:20:00Z","v":20346,"vw":18.383246},{"c":18.465,"h":18.47,"l":18.41,"n":221,"o":18.41,"t":"2026-10-16T17:25:00Z","v":7491,"vw":18.442679},{"c":18.44,"h":18.47,"l":18.41,"n":246,"o":18.46,"t":"2026-10-16T17:30:00Z","v":10414,"vw":18.441931},{"c":18.46,"h":18.49,"l":18.39,"n":286,"o":18.47,"t":"2026-10-16T17:35:00Z","v":9711,"vw":18.429632},{"c":18.56,"h":18.59,"l":18.4,"n":260,"o":18.42,"t":"2026-10-16T17:40:00Z","v":17503,"vw":18.526411},{"c":18.46,"h":18.56,"l":18.44,"n":261,"o":18.54,"t":"2026-10-16T17:45:00Z","v":8816,"vw":18.491187},{"c":18.42,"h":18.45,"l":18.39,"n":317,"o":18.44,"t":"2026-10-16T17:50:00Z","v":16891,"vw":18.40732},{"c":18.42,"h":18.445,"l":18.4,"n":181,"o":18.41,"t":"2026-10-16T17:55:00Z","v":12849,"vw":18.40883},{"c":18.31,"h":18.41,"l":18.275,"n":417,"o":18.41,"t":"2026-10-16T18:00:00Z","v":27238,"vw":18.350912},{"c":18.34,"h":18.37,"l":18.29,"n":290,"o":18.305,"t":"2026-10-16T18:05:00Z","v":10089,"vw":18.320148},{"c":18.37,"h":18.4075,"l":18.33,"n":183,"o":18.33,"t":"2026-10-16T18:10:00Z","v":5243,"vw":18.380641},{"c":18.35,"h":18.4,"l":18.33,"n":208,"o":18.39,"t":"2026-10-16T18:15:00Z","v":7962,"vw":18.365576},{"c":18.37,"h":18.375,"l":18.31,"n":271,"o":18.33,"t":"2026-10-16T18:20:00Z","v":10406,"vw":18.350002},{"c":18.35,"h":18.365,"l":18.31,"n":273,"o":18.365,"t":"2026-10-16T18:25:00Z","v":10947,"vw":18.338098},{"c":18.39,"h":18.39,"l":18.3,"n":297,"o":18.34,"t":"2026-10-16T18:30:00Z","v":11510,"vw":18.343943},{"c":18.37,"h":18.4,"l":18.33,"n":161,"o":18.39,"t":"2026-10-16T18:35:00Z","v":7796,"vw":18.355076},{"c":18.37,"h":18.39,"l":18.3275,"n":357,"o":18.38,"t":"2026-10-16T18:40:00Z","v":16405,"vw":18.351517},{"c":18.33,"h":18.38,"l":18.31,"n":278,"o":18.36,"t":"2026-10-16T18:45:00Z","v":11214,"vw":18.339587},{"c":18.24,"h":18.33,"l":18.23,"n":252,"o":18.33,"t":"2026-10-16T18:50:00Z","v":8878,"vw":18.282883},{"c":18.295,"h":18.3,"l":18.22,"n":340,"o":18.23,"t":"2026-10-16T18:55:00Z","v":11489,"vw":18.245563},{"c":18.22,"h":18.3,"l":18.205,"n":319,"o":18.27,"t":"2026-10-16T19:00:00Z","v":20259,"vw":18.268621},{"c":18.21,"h":18.235,"l":18.13,"n":398,"o":18.22,"t":"2026-10-16T19:05:00Z","v":15511,"vw":18.189874},{"c":18.32,"h":18.32,"l":18.21,"n":325,"o":18.21,"t":"2026-10-16T19:10:00Z","v":11646,"vw":18.24921},{"c":18.24,"h":18.34,"l":18.21,"n":405,"o":18.31,"t":"2026-10-16T19:15:00Z","v":14788,"vw":18.265029},{"c":18.3234,"h":18.335,"l":18.26,"n":340,"o":18.26,"t":"2026-10-16T19:20:00Z","v":10660,"vw":18.308937},{"c":18.32,"h":18.35,"l":18.28,"n":396,"o":18.32,"t":"2026-10-16T19:25:00Z","v":17523,"vw":18.296948},{"c":18.25,"h":18.345,"l":18.25,"n":371,"o":18.325,"t":"2026-10-16T19:30:00Z","v":12239,"vw":18.287537},{"c":18.22,"h":18.27,"l":18.22,"n":363,"o":18.25,"t":"2026-10-16T19:35:00Z","v":19125,"vw":18.241476},{"c":18.09,"h":18.23,"l":18.07,"n":545,"o":18.23,"t":"2026-10-16T19:40:00Z","v":27682,"vw":18.151614},{"c":18.095,"h":18.11,"l":18.07,"n":511,"o":18.1,"t":"2026-10-16T19:45:00Z","v":20528,"vw":18.091584},{"c":18.09,"h":18.13,"l":18.07,"n":902,"o":18.11,"t":"2026-10-16T19:50:00Z","v":47224,"vw":18.097217},{"c":18.02,"h":18.12,"l":18.02,"n":2261,"o":18.065,"t":"2026-10-16T19:55:00Z","v":158674,"vw":18.073787},{"c":18.03,"h":18.03,"l":18.03,"n":22,"o":18.03,"t":"2026-10-16T20:00:00Z","v":245845,"vw":18.03},{"c":18.42,"h":18.42,"l":18.42,"n":2,"o":18.42,"t":"2026-10-16T20:25:00Z","v":190,"vw":18.42},{"c":17.77,"h":17.77,"l":17.77,"n":1,"o":17.77,"t":"2026-10-16T20:55:00Z","v":7424,"vw":17.77},{"c":18.12,"h":18.17,"l":18.12,"n":2,"o":18.17,"t":"2026-10-16T21:40:00Z","v":299,"vw":18.153278},{"c":18.12,"h":18.12,"l":18.12,"n":32,"o":18.12,"t":"2026-10-16T23:10:00Z","v":956,"vw":18.12},{"c":18.0324,"h":18.0324,"l":18.0324,"n":1,"o":18.0324,"t":"2026-10-16T23:50:00Z","v":100,"vw":18.0324},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-19T10:05:00Z","v":174,"vw":18},{"c":18.36,"h":18.36,"l":18.36,"n":4,"o":18.36,"t":"2026-10-19T11:00:00Z","v":305,"vw":18.36},{"c":18.01,"h":18.01,"l":18.01,"n":5,"o":18.01,"t":"2026-10-19T11:45:00Z","v":220,"vw":18.01},{"c":18.2,"h":18.2,"l":17.9507,"n":15,"o":18,"t":"2026-10-19T11:50:00Z","v":1530,"vw":18.045688},{"c":18.56,"h":18.56,"l":18.56,"n":2,"o":18.56,"t":"2026-10-19T12:00:00Z","v":552,"vw":18.56},{"c":18.29,"h":18.29,"l":18.29,"n":1,"o":18.29,"t":"2026-10-19T13:15:00Z","v":100,"vw":18.29},{"c":18.9443,"h":18.9443,"l":18.9443,"n":3,"o":18.9443,"t":"2026-10-19T13:25:00Z","v":2002,"vw":18.9443},{"c":18.415,"h":18.95,"l":18.31,"n":170,"o":18.665,"t":"2026-10-19T13:30:00Z","v":27252,"vw":18.49705},{"c":18.29,"h":18.37,"l":18.155,"n":134,"o":18.37,"t":"2026-10-19T13:35:00Z","v":5067,"vw":18.210693},{"c":18.06,"h":18.26,"l":18.03,"n":111,"o":18.155,"t":"2026-10-19T13:40:00Z","v":8953,"vw":18.091699},{"c":18.18,"h":18.26,"l":18,"n":240,"o":18,"t":"2026-10-19T13:45:00Z","v":14505,"vw":18.124376},{"c":18.02,"h":18.15,"l":17.9473,"n":162,"o":18.15,"t":"2026-10-19T13:50:00Z","v":9266,"vw":18.028235},{"c":17.85,"h":18.065,"l":17.8201,"n":134,"o":18.06,"t":"2026-10-19T13:55:00Z","v":13330,"vw":17.994746},{"c":17.785,"h":17.86,"l":17.76,"n":103,"o":17.85,"t":"2026-10-19T14:00:00Z","v":5051,"vw":17.801813},{"c":17.75,"h":17.805,"l":17.75,"n":144,"o":17.8,"t":"2026-10-19T14:05:00Z","v":3383,"vw":17.768013},{"c":17.935,"h":17.935,"l":17.765,"n":213,"o":17.77,"t":"2026-10-19T14:10:00Z","v":6657,"vw":17.834665},{"c":18.07,"h":18.145,"l":18,"n":144,"o":18,"t":"2026-10-19T14:15:00Z","v":5895,"vw":18.045593},{"c":18.1,"h":18.105,"l":17.98,"n":198,"o":18.07,"t":"2026-10-19T14:20:00Z","v":9747,"vw":18.050309},{"c":18.05,"h":18.055,"l":18.05,"n":55,"o":18.055,"t":"2026-10-19T14:25:00Z","v":948,"vw":18.051667},{"c":17.9,"h":18.03,"l":17.9,"n":153,"o":18.03,"t":"2026-10-19T14:30:00Z","v":4837,"vw":17.95843},{"c":17.98,"h":17.98,"l":17.93,"n":166,"o":17.93,"t":"2026-10-19T14:35:00Z","v":6411,"vw":17.957247},{"c":18.065,"h":18.08,"l":17.99,"n":67,"o":17.99,"t":"2026-10-19T14:40:00Z","v":4358,"vw":18.0384},{"c":18.09,"h":18.175,"l":18.09,"n":143,"o":18.17,"t":"2026-10-19T14:45:00Z","v":10723,"vw":18.130036},{"c":18.11,"h":18.13,"l":18.08,"n":134,"o":18.1,"t":"2026-10-19T14:50:00Z","v":12628,"vw":18.101866},{"c":18.11,"h":18.145,"l":18.11,"n":98,"o":18.13,"t":"2026-10-19T14:55:00Z","v":5444,"vw":18.124352},{"c":18.15,"h":18.185,"l":18.1,"n":100,"o":18.14,"t":"2026-10-19T15:00:00Z","v":4219,"vw":18.148846},{"c":18.18,"h":18.18,"l":18.155,"n":70,"o":18.16,"t":"2026-10-19T15:05:00Z","v":2042,"vw":18.167928},{"c":18.17,"h":18.2,"l":18.15,"n":157,"o":18.17,"t":"2026-10-19T15:10:00Z","v":6129,"vw":18.173093},{"c":18.23,"h":18.23,"l":18.17,"n":162,"o":18.175,"t":"2026-10-19T15:15:00Z","v":4848,"vw":18.197581},{"c":18.335,"h":18.335,"l":18.23,"n":167,"o":18.23,"t":"2026-10-19T15:20:00Z","v":7418,"vw":18.281132},{"c":18.31,"h":18.34,"l":18.29,"n":113,"o":18.34,"t":"2026-10-19T15:25:00Z","v":6001,"vw":18.309035},{"c":18.35,"h":18.375,"l":18.3,"n":185,"o":18.315,"t":"2026-10-19T15:30:00Z","v":7330,"vw":18.323871},{"c":18.4,"h":18.44,"l":18.395,"n":119,"o":18.43,"t":"2026-10-19T15:35:00Z","v":4850,"vw":18.413548},{"c":18.459,"h":18.459,"l":18.405,"n":44,"o":18.405,"t":"2026-10-19T15:40:00Z","v":2235,"vw":18.427},{"c":18.46,"h":18.46,"l":18.42,"n":91,"o":18.42,"t":"2026-10-19T15:45:00Z","v":10127,"vw":18.442763},{"c":18.565,"h":18.57,"l":18.455,"n":162,"o":18.455,"t":"2026-10-19T15:50:00Z","v":9466,"vw":18.483479},{"c":18.55,"h":18.57,"l":18.53,"n":204,"o":18.54,"t":"2026-10-19T15:55:00Z","v":7250,"vw":18.548308},{"c":18.435,"h":18.53,"l":18.425,"n":280,"o":18.53,"t":"2026-10-19T16:00:00Z","v":11718,"vw":18.466148},{"c":18.42,"h":18.435,"l":18.38,"n":160,"o":18.435,"t":"2026-10-19T16:05:00Z","v":5126,"vw":18.403232},{"c":18.435,"h":18.44,"l":18.415,"n":72,"o":18.415,"t":"2026-10-19T16:10:00Z","v":4365,"vw":18.421823},{"c":18.47,"h":18.495,"l":18.45,"n":136,"o":18.45,"t":"2026-10-19T16:15:00Z","v":4239,"vw":18.479482},{"c":18.475,"h":18.475,"l":18.44,"n":86,"o":18.46,"t":"2026-10-19T16:20:00Z","v":2996,"vw":18.454048},{"c":18.445,"h":18.475,"l":18.44,"n":98,"o":18.475,"t":"2026-10-19T16:25:00Z","v":3741,"vw":18.444607},{"c":18.41,"h":18.44,"l":18.365,"n":217,"o":18.43,"t":"2026-10-19T16:30:00Z","v":8585,"vw":18.398799},{"c":18.41,"h":18.41,"l":18.395,"n":55,"o":18.395,"t":"2026-10-19T16:35:00Z","v":1580,"vw":18.407076},{"c":18.265,"h":18.39,"l":18.26,"n":187,"o":18.39,"t":"2026-10-19T16:40:00Z","v":7912,"vw":18.333646},{"c":18.22,"h":18.26,"l":18.22,"n":113,"o":18.26,"t":"2026-10-19T16:45:00Z","v":3905,"vw":18.23541},{"c":18.19,"h":18.21,"l":18.18,"n":130,"o":18.21,"t":"2026-10-19T16:50:00Z","v":5090,"vw":18.198333},{"c":18.09,"h":18.19,"l":18.09,"n":292,"o":18.19,"t":"2026-10-19T16:55:00Z","v":31157,"vw":18.136108},{"c":18.17,"h":18.17,"l":18.09,"n":158,"o":18.09,"t":"2026-10-19T17:00:00Z","v":6641,"vw":18.129524},{"c":18.14,"h":18.165,"l":18.13,"n":136,"o":18.165,"t":"2026-10-19T17:05:00Z","v":3281,"vw":18.144893},{"c":18.16,"h":18.16,"l":18.14,"n":139,"o":18.14,"t":"2026-10-19T17:10:00Z","v":3731,"vw":18.147554},{"c":18.09,"h":18.16,"l":18.09,"n":337,"o":18.15,"t":"2026-10-19T17:15:00Z","v":11186,"vw":18.121027},{"c":18.08,"h":18.1,"l":18.08,"n":87,"o":18.09,"t":"2026-10-19T17:20:00Z","v":2387,"vw":18.088929},{"c":18.085,"h":18.11,"l":18.0705,"n":158,"o":18.09,"t":"2026-10-19T17:25:00Z","v":6442,"vw":18.080101},{"c":18.075,"h":18.09,"l":18.07,"n":142,"o":18.07,"t":"2026-10-19T17:30:00Z","v":4988,"vw":18.075768},{"c":18.052,"h":18.0855,"l":18.04,"n":140,"o":18.0855,"t":"2026-10-19T17:35:00Z","v":5596,"vw":18.05583},{"c":18.04,"h":18.07,"l":18.0136,"n":296,"o":18.035,"t":"2026-10-19T17:40:00Z","v":8322,"vw":18.035556},{"c":17.895,"h":18.02,"l":17.895,"n":210,"o":18.02,"t":"2026-10-19T17:45:00Z","v":6805,"vw":17.991366},{"c":17.915,"h":17.9175,"l":17.875,"n":158,"o":17.91,"t":"2026-10-19T17:50:00Z","v":4999,"vw":17.904105},{"c":17.97,"h":17.97,"l":17.9,"n":175,"o":17.9155,"t":"2026-10-19T17:55:00Z","v":5504,"vw":17.924881},{"c":17.96,"h":17.96,"l":17.93,"n":162,"o":17.95,"t":"2026-10-19T18:00:00Z","v":8711,"vw":17.947683},{"c":17.98,"h":18.035,"l":17.96,"n":195,"o":17.96,"t":"2026-10-19T18:05:00Z","v":10157,"vw":17.984109},{"c":18.03,"h":18.03,"l":17.985,"n":150,"o":17.9927,"t":"2026-10-19T18:10:00Z","v":8605,"vw":18.007907},{"c":18.045,"h":18.05,"l":18.025,"n":76,"o":18.05,"t":"2026-10-19T18:15:00Z","v":2088,"vw":18.040455},{"c":17.975,"h":18.055,"l":17.95,"n":239,"o":18.055,"t":"2026-10-19T18:20:00Z","v":14178,"vw":18.002003},{"c":17.98,"h":17.99,"l":17.93,"n":123,"o":17.95,"t":"2026-10-19T18:25:00Z","v":7242,"vw":17.948417},{"c":17.99,"h":18.01,"l":17.97,"n":103,"o":17.985,"t":"2026-10-19T18:30:00Z","v":6072,"vw":17.986916},{"c":17.955,"h":17.98,"l":17.93,"n":135,"o":17.975,"t":"2026-10-19T18:35:00Z","v":7221,"vw":17.951567},{"c":18.02,"h":18.025,"l":17.95,"n":185,"o":17.95,"t":"2026-10-19T18:40:00Z","v":13187,"vw":18.004302},{"c":18.02,"h":18.08,"l":18.01,"n":488,"o":18.05,"t":"2026-10-19T18:45:00Z","v":25598,"vw":18.021686},{"c":18.06,"h":18.07,"l":18.025,"n":115,"o":18.0302,"t":"2026-10-19T18:50:00Z","v":7706,"vw":18.041177},{"c":18.1,"h":18.115,"l":18.07,"n":137,"o":18.07,"t":"2026-10-19T18:55:00Z","v":7889,"vw":18.082852},{"c":18.095,"h":18.1,"l":18.08,"n":186,"o":18.09,"t":"2026-10-19T19:00:00Z","v":6673,"vw":18.086898},{"c":18.09,"h":18.12,"l":18.075,"n":170,"o":18.12,"t":"2026-10-19T19:05:00Z","v":6890,"vw":18.091677},{"c":18.105,"h":18.105,"l":18.09,"n":99,"o":18.09,"t":"2026-10-19T19:10:00Z","v":4481,"vw":18.10411},{"c":18.08,"h":18.12,"l":18.01,"n":363,"o":18.105,"t":"2026-10-19T19:15:00Z","v":21913,"vw":18.080329},{"c":18.12,"h":18.12,"l":18.0575,"n":265,"o":18.09,"t":"2026-10-19T19:20:00Z","v":16500,"vw":18.08275},{"c":18.04,"h":18.13,"l":18.04,"n":309,"o":18.13,"t":"2026-10-19T19:25:00Z","v":16818,"vw":18.068425},{"c":17.98,"h":18.05,"l":17.98,"n":358,"o":18.045,"t":"2026-10-19T19:30:00Z","v":22783,"vw":18.015191},{"c":18.13,"h":18.13,"l":17.985,"n":238,"o":17.985,"t":"2026-10-19T19:35:00Z","v":10460,"vw":18.0775},{"c":18.14,"h":18.16,"l":18.13,"n":368,"o":18.135,"t":"2026-10-19T19:40:00Z","v":22308,"vw":18.145723},{"c":18.06,"h":18.1487,"l":18.04,"n":462,"o":18.14,"t":"2026-10-19T19:45:00Z","v":30082,"vw":18.088012},{"c":18.02,"h":18.04,"l":17.98,"n":524,"o":18.04,"t":"2026-10-19T19:50:00Z","v":31926,"vw":18.012495},{"c":17.99,"h":18.09,"l":17.97,"n":1825,"o":18.02,"t":"2026-10-19T19:55:00Z","v":122138,"vw":18.028578},{"c":17.99,"h":17.99,"l":17.99,"n":24,"o":17.99,"t":"2026-10-19T20:00:00Z","v":167656,"vw":17.99},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-19T20:15:00Z","v":100,"vw":17.9},{"c":17.96,"h":17.96,"l":17.96,"n":1,"o":17.96,"t":"2026-10-19T20:20:00Z","v":101,"vw":17.96},{"c":18.25,"h":18.25,"l":18.25,"n":2,"o":18.25,"t":"2026-10-19T20:25:00Z","v":647,"vw":18.25},{"c":18.2286,"h":18.2286,"l":18.2286,"n":1,"o":18.2286,"t":"2026-10-19T21:05:00Z","v":200,"vw":18.2286},{"c":18.15,"h":18.15,"l":17.93,"n":11,"o":17.93,"t":"2026-10-20T08:00:00Z","v":860,"vw":18.039597},{"c":17.91,"h":17.91,"l":17.91,"n":2,"o":17.91,"t":"2026-10-20T09:40:00Z","v":1401,"vw":17.91},{"c":18.25,"h":18.25,"l":18.25,"n":7,"o":18.25,"t":"2026-10-20T11:00:00Z","v":152,"vw":18.25},{"c":18.08,"h":18.08,"l":18.08,"n":1,"o":18.08,"t":"2026-10-20T11:15:00Z","v":100,"vw":18.08},{"c":17.94,"h":18.09,"l":17.9,"n":5,"o":18.09,"t":"2026-10-20T11:40:00Z","v":1476,"vw":17.950587},{"c":17.97,"h":18.15,"l":17.75,"n":249,"o":17.89,"t":"2026-10-20T13:30:00Z","v":21134,"vw":17.86791},{"c":18.12,"h":18.1615,"l":17.97,"n":79,"o":17.97,"t":"2026-10-20T13:35:00Z","v":7610,"vw":18.036242},{"c":17.985,"h":18,"l":17.985,"n":41,"o":18,"t":"2026-10-20T13:40:00Z","v":4071,"vw":17.997371},{"c":18.115,"h":18.12,"l":17.98,"n":105,"o":17.98,"t":"2026-10-20T13:45:00Z","v":3681,"vw":18.029531},{"c":18.24,"h":18.24,"l":18.06,"n":167,"o":18.07,"t":"2026-10-20T13:50:00Z","v":7931,"vw":18.132736},{"c":18.265,"h":18.265,"l":18.12,"n":185,"o":18.24,"t":"2026-10-20T13:55:00Z","v":7541,"vw":18.214012},{"c":18.1,"h":18.29,"l":18.1,"n":148,"o":18.26,"t":"2026-10-20T14:00:00Z","v":5117,"vw":18.24044},{"c":18.205,"h":18.245,"l":18.135,"n":87,"o":18.135,"t":"2026-10-20T14:05:00Z","v":7138,"vw":18.188895},{"c":18.2,"h":18.25,"l":18.13,"n":177,"o":18.2,"t":"2026-10-20T14:10:00Z","v":12671,"vw":18.188792},{"c":18.325,"h":18.325,"l":18.19,"n":119,"o":18.2488,"t":"2026-10-20T14:15:00Z","v":6913,"vw":18.255421},{"c":18.35,"h":18.38,"l":18.24,"n":210,"o":18.29,"t":"2026-10-20T14:20:00Z","v":10447,"vw":18.31008},{"c":18.625,"h":18.69,"l":18.42,"n":265,"o":18.435,"t":"2026-10-20T14:25:00Z","v":15726,"vw":18.552025},{"c":18.555,"h":18.72,"l":18.55,"n":185,"o":18.625,"t":"2026-10-20T14:30:00Z","v":10145,"vw":18.651824},{"c":18.5,"h":18.64,"l":18.5,"n":161,"o":18.555,"t":"2026-10-20T14:35:00Z","v":10814,"vw":18.572583},{"c":18.705,"h":18.71,"l":18.53,"n":176,"o":18.54,"t":"2026-10-20T14:40:00Z","v":6754,"vw":18.632696},{"c":18.74,"h":18.86,"l":18.715,"n":213,"o":18.715,"t":"2026-10-20T14:45:00Z","v":15840,"vw":18.82134},{"c":18.8,"h":18.8,"l":18.69,"n":230,"o":18.73,"t":"2026-10-20T14:50:00Z","v":8814,"vw":18.722032},{"c":18.655,"h":18.795,"l":18.655,"n":217,"o":18.795,"t":"2026-10-20T14:55:00Z","v":11656,"vw":18.707052},{"c":18.6151,"h":18.669,"l":18.56,"n":288,"o":18.635,"t":"2026-10-20T15:00:00Z","v":18222,"vw":18.621979},{"c":18.6014,"h":18.6014,"l":18.47,"n":288,"o":18.59,"t":"2026-10-20T15:05:00Z","v":13798,"vw":18.532143},{"c":18.36,"h":18.56,"l":18.305,"n":323,"o":18.56,"t":"2026-10-20T15:10:00Z","v":17814,"vw":18.4245},{"c":18.48,"h":18.49,"l":18.35,"n":94,"o":18.45,"t":"2026-10-20T15:15:00Z","v":5887,"vw":18.409572},{"c":18.47,"h":18.5,"l":18.43,"n":161,"o":18.5,"t":"2026-10-20T15:20:00Z","v":6052,"vw":18.452147},{"c":18.55,"h":18.55,"l":18.47,"n":96,"o":18.49,"t":"2026-10-20T15:25:00Z","v":6925,"vw":18.499126},{"c":18.43,"h":18.5128,"l":18.37,"n":351,"o":18.48,"t":"2026-10-20T15:30:00Z","v":20944,"vw":18.419463},{"c":18.47,"h":18.49,"l":18.415,"n":149,"o":18.415,"t":"2026-10-20T15:35:00Z","v":10485,"vw":18.442649},{"c":18.645,"h":18.645,"l":18.525,"n":235,"o":18.525,"t":"2026-10-20T15:40:00Z","v":15624,"vw":18.567866},{"c":18.545,"h":18.625,"l":18.53,"n":126,"o":18.62,"t":"2026-10-20T15:45:00Z","v":6163,"vw":18.564417},{"c":18.68,"h":18.6855,"l":18.57,"n":251,"o":18.57,"t":"2026-10-20T15:50:00Z","v":11758,"vw":18.629308},{"c":18.64,"h":18.68,"l":18.63,"n":152,"o":18.68,"t":"2026-10-20T15:55:00Z","v":7222,"vw":18.648219},{"c":18.6,"h":18.63,"l":18.6,"n":166,"o":18.62,"t":"2026-10-20T16:00:00Z","v":4377,"vw":18.61286},{"c":18.66,"h":18.66,"l":18.6,"n":177,"o":18.6,"t":"2026-10-20T16:05:00Z","v":5792,"vw":18.641485},{"c":18.63,"h":18.64,"l":18.59,"n":168,"o":18.64,"t":"2026-10-20T16:10:00Z","v":6567,"vw":18.618683},{"c":18.5,"h":18.65,"l":18.49,"n":239,"o":18.649,"t":"2026-10-20T16:15:00Z","v":11816,"vw":18.564737},{"c":18.55,"h":18.55,"l":18.5,"n":175,"o":18.5,"t":"2026-10-20T16:20:00Z","v":5516,"vw":18.522672},{"c":18.575,"h":18.611,"l":18.57,"n":149,"o":18.57,"t":"2026-10-20T16:25:00Z","v":9585,"vw":18.588577},{"c":18.58,"h":18.61,"l":18.575,"n":177,"o":18.575,"t":"2026-10-20T16:30:00Z","v":7104,"vw":18.593277},{"c":18.57,"h":18.63,"l":18.57,"n":115,"o":18.6,"t":"2026-10-20T16:35:00Z","v":4853,"vw":18.604156},{"c":18.585,"h":18.585,"l":18.56,"n":122,"o":18.58,"t":"2026-10-20T16:40:00Z","v":4806,"vw":18.576598},{"c":18.51,"h":18.57,"l":18.5,"n":220,"o":18.57,"t":"2026-10-20T16:45:00Z","v":12427,"vw":18.532806},{"c":18.4,"h":18.51,"l":18.4,"n":241,"o":18.51,"t":"2026-10-20T16:50:00Z","v":13458,"vw":18.471661},{"c":18.42,"h":18.4455,"l":18.41,"n":174,"o":18.41,"t":"2026-10-20T16:55:00Z","v":9828,"vw":18.421053},{"c":18.49,"h":18.49,"l":18.42,"n":204,"o":18.42,"t":"2026-10-20T17:00:00Z","v":10638,"vw":18.449688},{"c":18.45,"h":18.465,"l":18.43,"n":118,"o":18.465,"t":"2026-10-20T17:05:00Z","v":3482,"vw":18.452857},{"c":18.44,"h":18.46,"l":18.44,"n":75,"o":18.46,"t":"2026-10-20T17:10:00Z","v":1961,"vw":18.449524},{"c":18.449,"h":18.46,"l":18.435,"n":142,"o":18.435,"t":"2026-10-20T17:15:00Z","v":8525,"vw":18.443707},{"c":18.4999,"h":18.505,"l":18.44,"n":211,"o":18.44,"t":"2026-10-20T17:20:00Z","v":9830,"vw":18.474695},{"c":18.53,"h":18.53,"l":18.46,"n":185,"o":18.46,"t":"2026-10-20T17:25:00Z","v":16772,"vw":18.497742},{"c":18.54,"h":18.57,"l":18.51,"n":209,"o":18.525,"t":"2026-10-20T17:30:00Z","v":11136,"vw":18.543108},{"c":18.53,"h":18.55,"l":18.49,"n":273,"o":18.54,"t":"2026-10-20T17:35:00Z","v":24465,"vw":18.507588},{"c":18.5404,"h":18.55,"l":18.525,"n":112,"o":18.53,"t":"2026-10-20T17:40:00Z","v":9760,"vw":18.53926},{"c":18.56,"h":18.58,"l":18.54,"n":179,"o":18.54,"t":"2026-10-20T17:45:00Z","v":8467,"vw":18.566751},{"c":18.58,"h":18.589,"l":18.57,"n":106,"o":18.57,"t":"2026-10-20T17:50:00Z","v":3208,"vw":18.58126},{"c":18.59,"h":18.595,"l":18.56,"n":185,"o":18.58,"t":"2026-10-20T17:55:00Z","v":9652,"vw":18.571409},{"c":18.54,"h":18.59,"l":18.5,"n":319,"o":18.59,"t":"2026-10-20T18:00:00Z","v":16070,"vw":18.540299},{"c":18.57,"h":18.62,"l":18.49,"n":346,"o":18.525,"t":"2026-10-20T18:05:00Z","v":20389,"vw":18.551078},{"c":18.52,"h":18.555,"l":18.48,"n":249,"o":18.555,"t":"2026-10-20T18:10:00Z","v":21154,"vw":18.509462},{"c":18.53,"h":18.55,"l":18.49,"n":170,"o":18.5,"t":"2026-10-20T18:15:00Z","v":9620,"vw":18.500987},{"c":18.5,"h":18.525,"l":18.49,"n":158,"o":18.525,"t":"2026-10-20T18:20:00Z","v":9206,"vw":18.51105},{"c":18.549,"h":18.55,"l":18.48,"n":169,"o":18.49,"t":"2026-10-20T18:25:00Z","v":8646,"vw":18.518922},{"c":18.49,"h":18.55,"l":18.49,"n":164,"o":18.55,"t":"2026-10-20T18:30:00Z","v":7913,"vw":18.518449},{"c":18.42,"h":18.5,"l":18.4,"n":253,"o":18.5,"t":"2026-10-20T18:35:00Z","v":14078,"vw":18.468366},{"c":18.37,"h":18.425,"l":18.34,"n":156,"o":18.425,"t":"2026-10-20T18:40:00Z","v":6317,"vw":18.38867},{"c":18.43,"h":18.43,"l":18.38,"n":111,"o":18.38,"t":"2026-10-20T18:45:00Z","v":3455,"vw":18.401267},{"c":18.45,"h":18.45,"l":18.44,"n":85,"o":18.445,"t":"2026-10-20T18:50:00Z","v":3713,"vw":18.443563},{"c":18.43,"h":18.44,"l":18.405,"n":115,"o":18.43,"t":"2026-10-20T18:55:00Z","v":5051,"vw":18.422109},{"c":18.4,"h":18.46,"l":18.4,"n":157,"o":18.44,"t":"2026-10-20T19:00:00Z","v":8980,"vw":18.441834},{"c":18.44,"h":18.44,"l":18.39,"n":166,"o":18.41,"t":"2026-10-20T19:05:00Z","v":5519,"vw":18.419892},{"c":18.42,"h":18.46,"l":18.42,"n":111,"o":18.46,"t":"2026-10-20T19:10:00Z","v":3804,"vw":18.444579},{"c":18.465,"h":18.47,"l":18.38,"n":341,"o":18.41,"t":"2026-10-20T19:15:00Z","v":18778,"vw":18.411806},{"c":18.38,"h":18.46,"l":18.37,"n":300,"o":18.46,"t":"2026-10-20T19:20:00Z","v":15085,"vw":18.408841},{"c":18.35,"h":18.41,"l":18.35,"n":305,"o":18.39,"t":"2026-10-20T19:25:00Z","v":14381,"vw":18.397771},{"c":18.33,"h":18.375,"l":18.33,"n":348,"o":18.36,"t":"2026-10-20T19:30:00Z","v":20143,"vw":18.357768},{"c":18.25,"h":18.33,"l":18.24,"n":338,"o":18.32,"t":"2026-10-20T19:35:00Z","v":16265,"vw":18.274359},{"c":18.275,"h":18.29,"l":18.235,"n":459,"o":18.26,"t":"2026-10-20T19:40:00Z","v":24011,"vw":18.267509},{"c":18.26,"h":18.285,"l":18.25,"n":453,"o":18.27,"t":"2026-10-20T19:45:00Z","v":23917,"vw":18.268227},{"c":18.26,"h":18.3,"l":18.195,"n":635,"o":18.25,"t":"2026-10-20T19:50:00Z","v":32216,"vw":18.26436},{"c":18.15,"h":18.27,"l":18.14,"n":1654,"o":18.27,"t":"2026-10-20T19:55:00Z","v":124226,"vw":18.178529},{"c":18.15,"h":18.15,"l":18.15,"n":18,"o":18.15,"t":"2026-10-20T20:00:00Z","v":285078,"vw":18.15},{"c":18.5,"h":18.5,"l":18.5,"n":40,"o":18.5,"t":"2026-10-20T23:05:00Z","v":756,"vw":18.5},{"c":18.24,"h":18.24,"l":18.24,"n":4,"o":18.24,"t":"2026-10-21T08:00:00Z","v":296,"vw":18.24},{"c":18.3,"h":18.3,"l":18.3,"n":9,"o":18.3,"t":"2026-10-21T10:00:00Z","v":320,"vw":18.3},{"c":18.58,"h":18.58,"l":18.58,"n":53,"o":18.58,"t":"2026-10-21T11:00:00Z","v":686,"vw":18.58},{"c":18.99,"h":18.99,"l":18.89,"n":23,"o":18.89,"t":"2026-10-21T11:55:00Z","v":2198,"vw":18.968898},{"c":18.99,"h":18.99,"l":18.99,"n":1,"o":18.99,"t":"2026-10-21T12:00:00Z","v":300,"vw":18.99},{"c":19.1,"h":19.1,"l":19.1,"n":1,"o":19.1,"t":"2026-10-21T12:35:00Z","v":100,"vw":19.1},{"c":19.2,"h":19.2,"l":19.2,"n":3,"o":19.2,"t":"2026-10-21T12:55:00Z","v":1501,"vw":19.2},{"c":19.15,"h":19.26,"l":19.15,"n":5,"o":19.26,"t":"2026-10-21T13:00:00Z","v":1087,"vw":19.204929},{"c":19.12,"h":19.15,"l":19.12,"n":4,"o":19.15,"t":"2026-10-21T13:05:00Z","v":514,"vw":19.143346},{"c":19.14,"h":19.15,"l":19.14,"n":5,"o":19.15,"t":"2026-10-21T13:20:00Z","v":501,"vw":19.148},{"c":19.29,"h":19.29,"l":19.29,"n":6,"o":19.29,"t":"2026-10-21T13:25:00Z","v":1082,"vw":19.29},{"c":18.6,"h":18.985,"l":18.535,"n":303,"o":18.85,"t":"2026-10-21T13:30:00Z","v":47644,"vw":18.80421},{"c":19,"h":19.12,"l":18.52,"n":298,"o":18.61,"t":"2026-10-21T13:35:00Z","v":23071,"vw":18.79108},{"c":18.89,"h":19.23,"l":18.89,"n":269,"o":19.03,"t":"2026-10-21T13:40:00Z","v":20379,"vw":19.090597},{"c":18.91,"h":19.0799,"l":18.83,"n":209,"o":18.89,"t":"2026-10-21T13:45:00Z","v":17321,"vw":18.949565},{"c":18.99,"h":19.095,"l":18.85,"n":300,"o":18.915,"t":"2026-10-21T13:50:00Z","v":35239,"vw":18.992997},{"c":18.87,"h":18.99,"l":18.86,"n":117,"o":18.98,"t":"2026-10-21T13:55:00Z","v":5551,"vw":18.934697},{"c":18.965,"h":18.9887,"l":18.9,"n":163,"o":18.9,"t":"2026-10-21T14:00:00Z","v":8320,"vw":18.941528},{"c":18.97,"h":18.98,"l":18.9,"n":309,"o":18.965,"t":"2026-10-21T14:05:00Z","v":19107,"vw":18.939783},{"c":19.18,"h":19.18,"l":18.99,"n":463,"o":18.99,"t":"2026-10-21T14:10:00Z","v":24867,"vw":19.100914},{"c":19.22,"h":19.29,"l":19.1664,"n":306,"o":19.1664,"t":"2026-10-21T14:15:00Z","v":23796,"vw":19.23214},{"c":19.305,"h":19.33,"l":19.1801,"n":294,"o":19.205,"t":"2026-10-21T14:20:00Z","v":24129,"vw":19.218104},{"c":19.17,"h":19.36,"l":19.15,"n":320,"o":19.32,"t":"2026-10-21T14:25:00Z","v":26105,"vw":19.27466},{"c":19.27,"h":19.28,"l":19.16,"n":214,"o":19.17,"t":"2026-10-21T14:30:00Z","v":13369,"vw":19.210912},{"c":19.26,"h":19.27,"l":19.21,"n":226,"o":19.265,"t":"2026-10-21T14:35:00Z","v":16348,"vw":19.246124},{"c":19.525,"h":19.525,"l":19.2,"n":481,"o":19.21,"t":"2026-10-21T14:40:00Z","v":27750,"vw":19.403874},{"c":19.5798,"h":19.5806,"l":19.5,"n":481,"o":19.525,"t":"2026-10-21T14:45:00Z","v":42584,"vw":19.533329},{"c":19.48,"h":19.5974,"l":19.45,"n":301,"o":19.5974,"t":"2026-10-21T14:50:00Z","v":17099,"vw":19.503446},{"c":19.45,"h":19.52,"l":19.44,"n":275,"o":19.495,"t":"2026-10-21T14:55:00Z","v":16510,"vw":19.491254},{"c":19.435,"h":19.5,"l":19.385,"n":392,"o":19.45,"t":"2026-10-21T15:00:00Z","v":26624,"vw":19.443848},{"c":19.39,"h":19.45,"l":19.37,"n":140,"o":19.435,"t":"2026-10-21T15:05:00Z","v":7097,"vw":19.408238},{"c":19.45,"h":19.4899,"l":19.41,"n":160,"o":19.41,"t":"2026-10-21T15:10:00Z","v":6508,"vw":19.459909},{"c":19.4,"h":19.475,"l":19.4,"n":235,"o":19.4599,"t":"2026-10-21T15:15:00Z","v":10268,"vw":19.429265},{"c":19.44,"h":19.46,"l":19.39,"n":250,"o":19.39,"t":"2026-10-21T15:20:00Z","v":14567,"vw":19.42433},{"c":19.555,"h":19.56,"l":19.4,"n":374,"o":19.43,"t":"2026-10-21T15:25:00Z","v":45106,"vw":19.448454},{"c":19.435,"h":19.605,"l":19.42,"n":245,"o":19.5699,"t":"2026-10-21T15:30:00Z","v":16961,"vw":19.524605},{"c":19.395,"h":19.44,"l":19.355,"n":372,"o":19.435,"t":"2026-10-21T15:35:00Z","v":20512,"vw":19.390571},{"c":19.355,"h":19.385,"l":19.35,"n":172,"o":19.385,"t":"2026-10-21T15:40:00Z","v":6994,"vw":19.362049},{"c":19.4,"h":19.5,"l":19.355,"n":356,"o":19.355,"t":"2026-10-21T15:45:00Z","v":27938,"vw":19.451124},{"c":19.32,"h":19.38,"l":19.32,"n":144,"o":19.38,"t":"2026-10-21T15:50:00Z","v":6988,"vw":19.348617},{"c":19.355,"h":19.37,"l":19.27,"n":250,"o":19.3028,"t":"2026-10-21T15:55:00Z","v":20672,"vw":19.32147},{"c":19.21,"h":19.34,"l":19.185,"n":270,"o":19.34,"t":"2026-10-21T16:00:00Z","v":14245,"vw":19.241219},{"c":19.27,"h":19.28,"l":19.2,"n":145,"o":19.2,"t":"2026-10-21T16:05:00Z","v":7142,"vw":19.235909},{"c":19.32,"h":19.32,"l":19.25,"n":293,"o":19.275,"t":"2026-10-21T16:10:00Z","v":13764,"vw":19.289087},{"c":19.32,"h":19.35,"l":19.32,"n":162,"o":19.33,"t":"2026-10-21T16:15:00Z","v":6992,"vw":19.331327},{"c":19.245,"h":19.35,"l":19.24,"n":443,"o":19.32,"t":"2026-10-21T16:20:00Z","v":34116,"vw":19.273492},{"c":19.27,"h":19.279,"l":19.18,"n":234,"o":19.23,"t":"2026-10-21T16:25:00Z","v":11030,"vw":19.234521},{"c":19.16,"h":19.26,"l":19.1475,"n":269,"o":19.26,"t":"2026-10-21T16:30:00Z","v":12534,"vw":19.18865},{"c":19.395,"h":19.42,"l":19.15,"n":318,"o":19.15,"t":"2026-10-21T16:35:00Z","v":12983,"vw":19.2561},{"c":19.315,"h":19.44,"l":19.3,"n":315,"o":19.41,"t":"2026-10-21T16:40:00Z","v":16739,"vw":19.349359},{"c":19.31,"h":19.33,"l":19.3,"n":119,"o":19.31,"t":"2026-10-21T16:45:00Z","v":4424,"vw":19.309489},{"c":19.26,"h":19.33,"l":19.26,"n":179,"o":19.31,"t":"2026-10-21T16:50:00Z","v":10735,"vw":19.30878},{"c":19.33,"h":19.35,"l":19.28,"n":300,"o":19.28,"t":"2026-10-21T16:55:00Z","v":14428,"vw":19.298333},{"c":19.3,"h":19.33,"l":19.28,"n":171,"o":19.33,"t":"2026-10-21T17:00:00Z","v":7595,"vw":19.303181},{"c":19.33,"h":19.33,"l":19.31,"n":141,"o":19.3164,"t":"2026-10-21T17:05:00Z","v":7670,"vw":19.32062},{"c":19.245,"h":19.335,"l":19.245,"n":185,"o":19.32,"t":"2026-10-21T17:10:00Z","v":7752,"vw":19.297821},{"c":19.27,"h":19.295,"l":19.245,"n":191,"o":19.2455,"t":"2026-10-21T17:15:00Z","v":17703,"vw":19.267058},{"c":19.21,"h":19.3,"l":19.21,"n":411,"o":19.26,"t":"2026-10-21T17:20:00Z","v":26597,"vw":19.255931},{"c":19.18,"h":19.21,"l":19.18,"n":137,"o":19.21,"t":"2026-10-21T17:25:00Z","v":7045,"vw":19.200027},{"c":19.23,"h":19.24,"l":19.18,"n":145,"o":19.19,"t":"2026-10-21T17:30:00Z","v":9244,"vw":19.207192},{"c":19.185,"h":19.24,"l":19.17,"n":254,"o":19.23,"t":"2026-10-21T17:35:00Z","v":11277,"vw":19.209072},{"c":19.17,"h":19.185,"l":19.16,"n":119,"o":19.185,"t":"2026-10-21T17:40:00Z","v":5383,"vw":19.171458},{"c":19.145,"h":19.165,"l":19.14,"n":195,"o":19.16,"t":"2026-10-21T17:45:00Z","v":8225,"vw":19.152893},{"c":19.15,"h":19.16,"l":19.14,"n":204,"o":19.14,"t":"2026-10-21T17:50:00Z","v":11685,"vw":19.146446},{"c":19.12,"h":19.16,"l":19.11,"n":216,"o":19.155,"t":"2026-10-21T17:55:00Z","v":10938,"vw":19.13604},{"c":19.15,"h":19.16,"l":19.105,"n":234,"o":19.12,"t":"2026-10-21T18:00:00Z","v":10131,"vw":19.134826},{"c":19.15,"h":19.15,"l":19.14,"n":174,"o":19.15,"t":"2026-10-21T18:05:00Z","v":9209,"vw":19.145133},{"c":19.14,"h":19.17,"l":19.14,"n":149,"o":19.15,"t":"2026-10-21T18:10:00Z","v":7074,"vw":19.153764},{"c":19.15,"h":19.17,"l":19.14,"n":194,"o":19.14,"t":"2026-10-21T18:15:00Z","v":8692,"vw":19.150958},{"c":19.17,"h":19.18,"l":19.145,"n":145,"o":19.145,"t":"2026-10-21T18:20:00Z","v":6676,"vw":19.164459},{"c":19.11,"h":19.16,"l":19.11,"n":192,"o":19.16,"t":"2026-10-21T18:25:00Z","v":8975,"vw":19.141143},{"c":19.1,"h":19.12,"l":19.09,"n":184,"o":19.11,"t":"2026-10-21T18:30:00Z","v":10430,"vw":19.113829},{"c":19.12,"h":19.12,"l":19.1,"n":105,"o":19.11,"t":"2026-10-21T18:35:00Z","v":5627,"vw":19.112727},{"c":19.1114,"h":19.145,"l":19.1,"n":255,"o":19.11,"t":"2026-10-21T18:40:00Z","v":12766,"vw":19.126691},{"c":19.04,"h":19.108,"l":19.04,"n":379,"o":19.108,"t":"2026-10-21T18:45:00Z","v":19445,"vw":19.079417},{"c":18.98,"h":19.03,"l":18.945,"n":401,"o":19.03,"t":"2026-10-21T18:50:00Z","v":25678,"vw":18.994151},{"c":18.865,"h":18.985,"l":18.84,"n":305,"o":18.985,"t":"2026-10-21T18:55:00Z","v":22545,"vw":18.896924},{"c":18.71,"h":18.86,"l":18.7,"n":419,"o":18.86,"t":"2026-10-21T19:00:00Z","v":27993,"vw":18.762866},{"c":18.66,"h":18.75,"l":18.66,"n":315,"o":18.72,"t":"2026-10-21T19:05:00Z","v":15452,"vw":18.718436},{"c":18.69,"h":18.71,"l":18.62,"n":314,"o":18.65,"t":"2026-10-21T19:10:00Z","v":19488,"vw":18.653903},{"c":18.77,"h":18.77,"l":18.7,"n":277,"o":18.7,"t":"2026-10-21T19:15:00Z","v":15910,"vw":18.737891},{"c":18.71,"h":18.76,"l":18.685,"n":401,"o":18.76,"t":"2026-10-21T19:20:00Z","v":24808,"vw":18.724831},{"c":18.76,"h":18.8,"l":18.72,"n":427,"o":18.72,"t":"2026-10-21T19:25:00Z","v":22811,"vw":18.751496},{"c":18.845,"h":18.86,"l":18.74,"n":662,"o":18.75,"t":"2026-10-21T19:30:00Z","v":43876,"vw":18.827239},{"c":18.85,"h":18.87,"l":18.8,"n":460,"o":18.845,"t":"2026-10-21T19:35:00Z","v":20855,"vw":18.828819},{"c":18.78,"h":18.85,"l":18.77,"n":437,"o":18.85,"t":"2026-10-21T19:40:00Z","v":21344,"vw":18.800471},{"c":18.76,"h":18.81,"l":18.76,"n":605,"o":18.78,"t":"2026-10-21T19:45:00Z","v":35830,"vw":18.788355},{"c":18.8,"h":18.82,"l":18.74,"n":835,"o":18.75,"t":"2026-10-21T19:50:00Z","v":49160,"vw":18.786558},{"c":18.735,"h":18.82,"l":18.705,"n":2435,"o":18.8,"t":"2026-10-21T19:55:00Z","v":197145,"vw":18.759368},{"c":19.1,"h":19.1,"l":18.73,"n":27,"o":18.74,"t":"2026-10-21T20:00:00Z","v":286376,"vw":18.732038},{"c":18.8,"h":18.81,"l":18.8,"n":2,"o":18.81,"t":"2026-10-21T20:40:00Z","v":200,"vw":18.805},{"c":19.1,"h":19.1,"l":19.1,"n":1,"o":19.1,"t":"2026-10-21T21:10:00Z","v":100,"vw":19.1},{"c":19.2552,"h":19.2552,"l":19.2552,"n":1,"o":19.2552,"t":"2026-10-21T21:45:00Z","v":1000,"vw":19.2552},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-21T22:15:00Z","v":100,"vw":19},{"c":18.7303,"h":18.74,"l":18.7303,"n":4,"o":18.74,"t":"2026-10-21T22:20:00Z","v":352,"vw":18.73515},{"c":19.0693,"h":19.0693,"l":19.0693,"n":1,"o":19.0693,"t":"2026-10-21T22:45:00Z","v":150,"vw":19.0693},{"c":19.2599,"h":19.2599,"l":19.2599,"n":2,"o":19.2599,"t":"2026-10-21T22:55:00Z","v":151,"vw":19.2599},{"c":18.7303,"h":18.77,"l":18.7303,"n":5,"o":18.77,"t":"2026-10-21T23:05:00Z","v":280,"vw":18.75015},{"c":18.7,"h":18.7,"l":18.7,"n":3,"o":18.7,"t":"2026-10-21T23:20:00Z","v":601,"vw":18.7},{"c":18.69,"h":18.69,"l":18.69,"n":3,"o":18.69,"t":"2026-10-21T23:55:00Z","v":340,"vw":18.69},{"c":18.28,"h":18.28,"l":18.28,"n":3,"o":18.28,"t":"2026-10-22T08:00:00Z","v":195,"vw":18.28},{"c":18.28,"h":18.29,"l":18.28,"n":6,"o":18.29,"t":"2026-10-22T10:10:00Z","v":2572,"vw":18.282145},{"c":18.4,"h":18.45,"l":18.4,"n":8,"o":18.45,"t":"2026-10-22T11:00:00Z","v":359,"vw":18.419841},{"c":18.45,"h":18.45,"l":18.45,"n":1,"o":18.45,"t":"2026-10-22T11:10:00Z","v":100,"vw":18.45},{"c":18.21,"h":18.21,"l":18.21,"n":1,"o":18.21,"t":"2026-10-22T12:00:00Z","v":300,"vw":18.21},{"c":18.36,"h":18.36,"l":18.36,"n":2,"o":18.36,"t":"2026-10-22T12:55:00Z","v":545,"vw":18.36},{"c":18.33,"h":18.33,"l":18.33,"n":3,"o":18.33,"t":"2026-10-22T13:20:00Z","v":360,"vw":18.33},{"c":18.22,"h":18.31,"l":18.22,"n":12,"o":18.31,"t":"2026-10-22T13:25:00Z","v":597,"vw":18.254012},{"c":18.64,"h":18.64,"l":18,"n":385,"o":18.22,"t":"2026-10-22T13:30:00Z","v":40910,"vw":18.182478},{"c":18.705,"h":18.76,"l":18.6,"n":122,"o":18.69,"t":"2026-10-22T13:35:00Z","v":11292,"vw":18.652642},{"c":18.53,"h":18.705,"l":18.415,"n":147,"o":18.705,"t":"2026-10-22T13:40:00Z","v":9749,"vw":18.575403},{"c":18.42,"h":18.505,"l":18.41,"n":68,"o":18.505,"t":"2026-10-22T13:45:00Z","v":6153,"vw":18.486991},{"c":18.41,"h":18.41,"l":18.2,"n":192,"o":18.38,"t":"2026-10-22T13:50:00Z","v":11944,"vw":18.338271},{"c":18.45,"h":18.48,"l":18.345,"n":174,"o":18.345,"t":"2026-10-22T13:55:00Z","v":13458,"vw":18.3793},{"c":18.33,"h":18.47,"l":18.33,"n":176,"o":18.42,"t":"2026-10-22T14:00:00Z","v":10077,"vw":18.387289},{"c":18.395,"h":18.415,"l":18.27,"n":329,"o":18.35,"t":"2026-10-22T14:05:00Z","v":16367,"vw":18.336268},{"c":18.58,"h":18.58,"l":18.37,"n":259,"o":18.375,"t":"2026-10-22T14:10:00Z","v":11643,"vw":18.485049},{"c":18.765,"h":18.93,"l":18.52,"n":458,"o":18.52,"t":"2026-10-22T14:15:00Z","v":38828,"vw":18.72216},{"c":18.73,"h":18.765,"l":18.68,"n":242,"o":18.765,"t":"2026-10-22T14:20:00Z","v":14776,"vw":18.714419},{"c":18.665,"h":18.76,"l":18.58,"n":301,"o":18.74,"t":"2026-10-22T14:25:00Z","v":12257,"vw":18.665808},{"c":18.6201,"h":18.7,"l":18.59,"n":203,"o":18.665,"t":"2026-10-22T14:30:00Z","v":8144,"vw":18.647178},{"c":18.58,"h":18.69,"l":18.56,"n":301,"o":18.69,"t":"2026-10-22T14:35:00Z","v":10981,"vw":18.630458},{"c":18.67,"h":18.71,"l":18.63,"n":148,"o":18.63,"t":"2026-10-22T14:40:00Z","v":5880,"vw":18.67583},{"c":18.47,"h":18.69,"l":18.47,"n":249,"o":18.66,"t":"2026-10-22T14:45:00Z","v":9934,"vw":18.552646},{"c":18.56,"h":18.59,"l":18.46,"n":142,"o":18.46,"t":"2026-10-22T14:50:00Z","v":4629,"vw":18.521123},{"c":18.6,"h":18.62,"l":18.54,"n":128,"o":18.59,"t":"2026-10-22T14:55:00Z","v":4634,"vw":18.586254},{"c":18.52,"h":18.6,"l":18.38,"n":770,"o":18.6,"t":"2026-10-22T15:00:00Z","v":68160,"vw":18.489766},{"c":18.39,"h":18.61,"l":18.39,"n":232,"o":18.53,"t":"2026-10-22T15:05:00Z","v":20292,"vw":18.526314},{"c":18.43,"h":18.43,"l":18.35,"n":126,"o":18.37,"t":"2026-10-22T15:10:00Z","v":5626,"vw":18.392082},{"c":18.48,"h":18.53,"l":18.38,"n":214,"o":18.4,"t":"2026-10-22T15:15:00Z","v":14617,"vw":18.43886},{"c":18.44,"h":18.555,"l":18.44,"n":158,"o":18.5,"t":"2026-10-22T15:20:00Z","v":8473,"vw":18.485931},{"c":18.475,"h":18.48,"l":18.45,"n":168,"o":18.4609,"t":"2026-10-22T15:25:00Z","v":9638,"vw":18.466506},{"c":18.43,"h":18.46,"l":18.39,"n":159,"o":18.46,"t":"2026-10-22T15:30:00Z","v":6947,"vw":18.420757},{"c":18.465,"h":18.53,"l":18.42,"n":296,"o":18.45,"t":"2026-10-22T15:35:00Z","v":14665,"vw":18.477651},{"c":18.51,"h":18.55,"l":18.41,"n":221,"o":18.43,"t":"2026-10-22T15:40:00Z","v":19839,"vw":18.476699},{"c":18.44,"h":18.55,"l":18.44,"n":169,"o":18.52,"t":"2026-10-22T15:45:00Z","v":9137,"vw":18.501522},{"c":18.535,"h":18.57,"l":18.475,"n":202,"o":18.48,"t":"2026-10-22T15:50:00Z","v":8818,"vw":18.524584},{"c":18.56,"h":18.61,"l":18.535,"n":232,"o":18.535,"t":"2026-10-22T15:55:00Z","v":13177,"vw":18.577174},{"c":18.545,"h":18.61,"l":18.53,"n":146,"o":18.59,"t":"2026-10-22T16:00:00Z","v":6722,"vw":18.577424},{"c":18.6391,"h":18.6391,"l":18.51,"n":152,"o":18.545,"t":"2026-10-22T16:05:00Z","v":7676,"vw":18.58049},{"c":18.63,"h":18.67,"l":18.61,"n":191,"o":18.61,"t":"2026-10-22T16:10:00Z","v":12352,"vw":18.64227},{"c":18.71,"h":18.71,"l":18.625,"n":156,"o":18.64,"t":"2026-10-22T16:15:00Z","v":5516,"vw":18.660105},{"c":18.59,"h":18.72,"l":18.555,"n":306,"o":18.72,"t":"2026-10-22T16:20:00Z","v":23357,"vw":18.599442},{"c":18.475,"h":18.59,"l":18.4601,"n":212,"o":18.57,"t":"2026-10-22T16:25:00Z","v":15332,"vw":18.522175},{"c":18.51,"h":18.55,"l":18.46,"n":208,"o":18.46,"t":"2026-10-22T16:30:00Z","v":10300,"vw":18.482824},{"c":18.465,"h":18.53,"l":18.46,"n":157,"o":18.51,"t":"2026-10-22T16:35:00Z","v":7561,"vw":18.507745},{"c":18.3999,"h":18.49,"l":18.3999,"n":176,"o":18.4799,"t":"2026-10-22T16:40:00Z","v":10032,"vw":18.436477},{"c":18.415,"h":18.415,"l":18.35,"n":238,"o":18.38,"t":"2026-10-22T16:45:00Z","v":9871,"vw":18.380609},{"c":18.415,"h":18.415,"l":18.345,"n":249,"o":18.39,"t":"2026-10-22T16:50:00Z","v":15530,"vw":18.36368},{"c":18.565,"h":18.57,"l":18.45,"n":144,"o":18.45,"t":"2026-10-22T16:55:00Z","v":6142,"vw":18.48274},{"c":18.46,"h":18.58,"l":18.46,"n":220,"o":18.58,"t":"2026-10-22T17:00:00Z","v":11450,"vw":18.527311},{"c":18.5,"h":18.51,"l":18.455,"n":140,"o":18.48,"t":"2026-10-22T17:05:00Z","v":6475,"vw":18.494254},{"c":18.515,"h":18.515,"l":18.45,"n":213,"o":18.51,"t":"2026-10-22T17:10:00Z","v":10498,"vw":18.486718},{"c":18.52,"h":18.54,"l":18.48,"n":174,"o":18.54,"t":"2026-10-22T17:15:00Z","v":6546,"vw":18.522796},{"c":18.53,"h":18.59,"l":18.5,"n":207,"o":18.5,"t":"2026-10-22T17:20:00Z","v":9098,"vw":18.549718},{"c":18.5,"h":18.5193,"l":18.45,"n":218,"o":18.5193,"t":"2026-10-22T17:25:00Z","v":7811,"vw":18.482053},{"c":18.51,"h":18.525,"l":18.49,"n":163,"o":18.49,"t":"2026-10-22T17:30:00Z","v":5815,"vw":18.507733},{"c":18.53,"h":18.53,"l":18.47,"n":150,"o":18.4832,"t":"2026-10-22T17:35:00Z","v":5242,"vw":18.484401},{"c":18.53,"h":18.53,"l":18.5,"n":103,"o":18.51,"t":"2026-10-22T17:40:00Z","v":4411,"vw":18.507565},{"c":18.4,"h":18.485,"l":18.4,"n":226,"o":18.48,"t":"2026-10-22T17:45:00Z","v":10627,"vw":18.434796},{"c":18.39,"h":18.41,"l":18.3736,"n":215,"o":18.395,"t":"2026-10-22T17:50:00Z","v":6649,"vw":18.396971},{"c":18.405,"h":18.42,"l":18.39,"n":209,"o":18.4,"t":"2026-10-22T17:55:00Z","v":5880,"vw":18.403903},{"c":18.23,"h":18.405,"l":18.21,"n":300,"o":18.405,"t":"2026-10-22T18:00:00Z","v":11639,"vw":18.270297},{"c":18.39,"h":18.39,"l":18.24,"n":314,"o":18.24,"t":"2026-10-22T18:05:00Z","v":15571,"vw":18.299741},{"c":18.38,"h":18.41,"l":18.375,"n":113,"o":18.375,"t":"2026-10-22T18:10:00Z","v":5911,"vw":18.393202},{"c":18.44,"h":18.44,"l":18.34,"n":224,"o":18.38,"t":"2026-10-22T18:15:00Z","v":8056,"vw":18.387196},{"c":18.405,"h":18.48,"l":18.405,"n":241,"o":18.47,"t":"2026-10-22T18:20:00Z","v":23723,"vw":18.437373},{"c":18.37,"h":18.41,"l":18.32,"n":181,"o":18.395,"t":"2026-10-22T18:25:00Z","v":8527,"vw":18.360165},{"c":18.44,"h":18.44,"l":18.35,"n":202,"o":18.35,"t":"2026-10-22T18:30:00Z","v":14255,"vw":18.396313},{"c":18.435,"h":18.45,"l":18.41,"n":95,"o":18.42,"t":"2026-10-22T18:35:00Z","v":3790,"vw":18.428587},{"c":18.42,"h":18.42,"l":18.385,"n":219,"o":18.42,"t":"2026-10-22T18:40:00Z","v":7989,"vw":18.403901},{"c":18.4,"h":18.445,"l":18.4,"n":202,"o":18.445,"t":"2026-10-22T18:45:00Z","v":5655,"vw":18.419763},{"c":18.48,"h":18.48,"l":18.41,"n":190,"o":18.41,"t":"2026-10-22T18:50:00Z","v":8310,"vw":18.454488},{"c":18.45,"h":18.525,"l":18.425,"n":342,"o":18.48,"t":"2026-10-22T18:55:00Z","v":13436,"vw":18.458873},{"c":18.44,"h":18.45,"l":18.39,"n":234,"o":18.45,"t":"2026-10-22T19:00:00Z","v":11186,"vw":18.421313},{"c":18.475,"h":18.48,"l":18.435,"n":253,"o":18.435,"t":"2026-10-22T19:05:00Z","v":16102,"vw":18.444553},{"c":18.505,"h":18.505,"l":18.47,"n":239,"o":18.47,"t":"2026-10-22T19:10:00Z","v":6769,"vw":18.479119},{"c":18.48,"h":18.5,"l":18.435,"n":366,"o":18.49,"t":"2026-10-22T19:15:00Z","v":19404,"vw":18.479883},{"c":18.49,"h":18.52,"l":18.455,"n":354,"o":18.48,"t":"2026-10-22T19:20:00Z","v":13396,"vw":18.496003},{"c":18.54,"h":18.57,"l":18.51,"n":295,"o":18.52,"t":"2026-10-22T19:25:00Z","v":10966,"vw":18.535805},{"c":18.56,"h":18.6075,"l":18.53,"n":363,"o":18.55,"t":"2026-10-22T19:30:00Z","v":14639,"vw":18.570296},{"c":18.54,"h":18.55,"l":18.49,"n":405,"o":18.54,"t":"2026-10-22T19:35:00Z","v":19561,"vw":18.530068},{"c":18.48,"h":18.54,"l":18.45,"n":536,"o":18.52,"t":"2026-10-22T19:40:00Z","v":24873,"vw":18.505375},{"c":18.43,"h":18.495,"l":18.38,"n":575,"o":18.475,"t":"2026-10-22T19:45:00Z","v":25528,"vw":18.428937},{"c":18.655,"h":18.67,"l":18.44,"n":656,"o":18.44,"t":"2026-10-22T19:50:00Z","v":37373,"vw":18.58032},{"c":18.6,"h":18.73,"l":18.59,"n":2092,"o":18.67,"t":"2026-10-22T19:55:00Z","v":158164,"vw":18.648626},{"c":18.6,"h":18.6,"l":18.6,"n":38,"o":18.6,"t":"2026-10-22T20:00:00Z","v":253110,"vw":18.6},{"c":18.81,"h":18.81,"l":18.81,"n":1,"o":18.81,"t":"2026-10-22T21:05:00Z","v":500,"vw":18.81},{"c":18.81,"h":18.81,"l":18.81,"n":1,"o":18.81,"t":"2026-10-22T21:10:00Z","v":100,"vw":18.81},{"c":18.77,"h":18.77,"l":18.77,"n":1,"o":18.77,"t":"2026-10-22T21:20:00Z","v":500,"vw":18.77}],"history":[{"c":36,"h":38.33,"l":30.85,"n":79374,"o":34,"t":"2025-11-04T05:00:00Z","v":15604650,"vw":34.415634},{"c":36.8,"h":37.9277,"l":34.5,"n":31094,"o":35.45,"t":"2025-11-05T05:00:00Z","v":3599619,"vw":36.431436},{"c":35.51,"h":39.5,"l":35.2517,"n":20397,"o":37.69,"t":"2025-11-06T05:00:00Z","v":2338485,"vw":36.864098},{"c":32.01,"h":35.68,"l":30,"n":27238,"o":35.6,"t":"2025-11-07T05:00:00Z","v":3210191,"vw":32.026791},{"c":34.07,"h":34.5,"l":31.715,"n":19431,"o":33.15,"t":"2025-11-10T05:00:00Z","v":4580359,"vw":33.802646},{"c":34.83,"h":35,"l":32.725,"n":10391,"o":34.02,"t":"2025-11-11T05:00:00Z","v":964762,"vw":33.72831},{"c":36.01,"h":36.15,"l":34.01,"n":8839,"o":35,"t":"2025-11-12T05:00:00Z","v":914016,"vw":35.407252},{"c":32.2,"h":36.43,"l":31.26,"n":10402,"o":36.4,"t":"2025-11-13T05:00:00Z","v":1064336,"vw":33.06688},{"c":31.4,"h":32.8,"l":30.1,"n":10384,"o":31.51,"t":"2025-11-14T05:00:00Z","v":865805,"vw":31.828102},{"c":28,"h":32.13,"l":27.5,"n":14237,"o":32.13,"t":"2025-11-17T05:00:00Z","v":1295565,"vw":28.953041},{"c":25.95,"h":28.4899,"l":23.71,"n":19531,"o":27.72,"t":"2025-11-18T05:00:00Z","v":1961236,"vw":25.46077},{"c":24.64,"h":26.78,"l":24.2,"n":9263,"o":25.9,"t":"2025-11-19T05:00:00Z","v":716269,"vw":25.034388},{"c":23.56,"h":25.5108,"l":22.89,"n":9588,"o":25.3,"t":"2025-11-20T05:00:00Z","v":861071,"vw":23.928434},{"c":24.91,"h":25.16,"l":22.4,"n":8273,"o":23.75,"t":"2025-11-21T05:00:00Z","v":617534,"vw":23.931217},{"c":26,"h":26.65,"l":24.32,"n":7701,"o":25.44,"t":"2025-11-24T05:00:00Z","v":632906,"vw":25.748013},{"c":25.91,"h":27.3099,"l":25.26,"n":10094,"o":25.98,"t":"2025-11-25T05:00:00Z","v":516817,"vw":26.378086},{"c":26.92,"h":27.34,"l":25.69,"n":6671,"o":25.91,"t":"2025-11-26T05:00:00Z","v":368161,"vw":26.820231},{"c":27.27,"h":27.45,"l":26.6,"n":3612,"o":27.15,"t":"2025-11-28T05:00:00Z","v":256135,"vw":27.077465},{"c":26.22,"h":27.2,"l":25.91,"n":9299,"o":27.2,"t":"2025-12-01T05:00:00Z","v":693428,"vw":26.56637},{"c":28.37,"h":29.3439,"l":26.42,"n":16101,"o":26.83,"t":"2025-12-02T05:00:00Z","v":1422850,"vw":28.296705},{"c":29.5,"h":29.9,"l":28.01,"n":14026,"o":29.3,"t":"2025-12-03T05:00:00Z","v":1386509,"vw":29.224401},{"c":29.84,"h":31,"l":27.89,"n":14576,"o":29.73,"t":"2025-12-04T05:00:00Z","v":1370567,"vw":29.947333},{"c":28.39,"h":30.3952,"l":28.03,"n":11433,"o":30.17,"t":"2025-12-05T05:00:00Z","v":983652,"vw":28.937298},{"c":30.31,"h":31.6333,"l":28.6499,"n":13546,"o":29.15,"t":"2025-12-08T05:00:00Z","v":1303148,"vw":30.247366},{"c":31.02,"h":31.588,"l":30.0818,"n":9196,"o":30.29,"t":"2025-12-09T05:00:00Z","v":816448,"vw":30.795727},{"c":31.44,"h":32.38,"l":30.06,"n":7525,"o":31,"t":"2025-12-10T05:00:00Z","v":513445,"vw":31.216664},{"c":31.39,"h":32.2499,"l":31.19,"n":6003,"o":31.37,"t":"2025-12-11T05:00:00Z","v":444524,"vw":31.655563},{"c":30.02,"h":32.7,"l":29.81,"n":9689,"o":31.2,"t":"2025-12-12T05:00:00Z","v":727216,"vw":30.560123},{"c":29.69,"h":30.36,"l":29.3201,"n":8458,"o":30.05,"t":"2025-12-15T05:00:00Z","v":534191,"vw":29.896109},{"c":27.83,"h":29.98,"l":27.75,"n":8739,"o":29.18,"t":"2025-12-16T05:00:00Z","v":561697,"vw":28.210016},{"c":27.97,"h":29.87,"l":27.8227,"n":10143,"o":28,"t":"2025-12-17T05:00:00Z","v":677856,"vw":28.451952},{"c":30.08,"h":30.5499,"l":28.28,"n":8151,"o":28.37,"t":"2025-12-18T05:00:00Z","v":692114,"vw":30.009917},{"c":30.56,"h":30.98,"l":29.86,"n":9338,"o":30.21,"t":"2025-12-19T05:00:00Z","v":2769303,"vw":30.567736},{"c":31.86,"h":31.86,"l":30.05,"n":6471,"o":30.57,"t":"2025-12-22T05:00:00Z","v":529312,"vw":31.277804},{"c":31.62,"h":32.12,"l":30.7301,"n":6479,"o":31.59,"t":"2025-12-23T05:00:00Z","v":618569,"vw":31.538006},{"c":30.12,"h":31.78,"l":29.5,"n":4945,"o":31.78,"t":"2025-12-24T05:00:00Z","v":380400,"vw":30.172676},{"c":29.84,"h":30.8,"l":29.41,"n":5828,"o":30.38,"t":"2025-12-26T05:00:00Z","v":363550,"vw":29.76682},{"c":29.47,"h":30,"l":29,"n":6460,"o":29.02,"t":"2025-12-29T05:00:00Z","v":604419,"vw":29.396905},{"c":28.05,"h":29.85,"l":28.01,"n":7948,"o":29.82,"t":"2025-12-30T05:00:00Z","v":913693,"vw":28.332864},{"c":28.21,"h":28.55,"l":27.682,"n":5969,"o":28,"t":"2025-12-31T05:00:00Z","v":642301,"vw":28.219343},{"c":27.33,"h":29.47,"l":26.56,"n":10144,"o":29.18,"t":"2026-01-02T05:00:00Z","v":864306,"vw":27.441769},{"c":29.05,"h":29.33,"l":27.52,"n":8384,"o":27.61,"t":"2026-01-05T05:00:00Z","v":719817,"vw":28.704668},{"c":29.52,"h":29.72,"l":28.35,"n":7043,"o":29.29,"t":"2026-01-06T05:00:00Z","v":1144807,"vw":29.350854},{"c":28.89,"h":29.65,"l":28.2,"n":6463,"o":29.36,"t":"2026-01-07T05:00:00Z","v":1117116,"vw":28.886809},{"c":28.55,"h":30.88,"l":27.965,"n":8689,"o":29.61,"t":"2026-01-08T05:00:00Z","v":979058,"vw":28.951822},{"c":28.62,"h":28.79,"l":26.72,"n":11074,"o":28.72,"t":"2026-01-09T05:00:00Z","v":824155,"vw":27.837439},{"c":27.98,"h":29.16,"l":26.79,"n":11202,"o":28,"t":"2026-01-12T05:00:00Z","v":936989,"vw":27.739806},{"c":27.16,"h":28.47,"l":26.4,"n":9354,"o":28.45,"t":"2026-01-13T05:00:00Z","v":800835,"vw":27.070805},{"c":27.35,"h":27.75,"l":26.68,"n":8411,"o":27.05,"t":"2026-01-14T05:00:00Z","v":591256,"vw":27.148033},{"c":27.72,"h":28.38,"l":27.36,"n":5127,"o":27.47,"t":"2026-01-15T05:00:00Z","v":351350,"vw":27.839076},{"c":27.81,"h":28.3,"l":26.9,"n":6318,"o":27.8,"t":"2026-01-16T05:00:00Z","v":486763,"vw":27.598054},{"c":28.18,"h":30.49,"l":27,"n":9389,"o":27,"t":"2026-01-20T05:00:00Z","v":749838,"vw":28.968568},{"c":26.16,"h":28.83,"l":25.36,"n":9682,"o":28.37,"t":"2026-01-21T05:00:00Z","v":763041,"vw":26.337442},{"c":25.18,"h":26.94,"l":25.07,"n":10071,"o":26.65,"t":"2026-01-22T05:00:00Z","v":734119,"vw":25.530089},{"c":25.15,"h":25.34,"l":24.6001,"n":6868,"o":25.09,"t":"2026-01-23T05:00:00Z","v":426776,"vw":25.034445},{"c":24.34,"h":26.37,"l":24.26,"n":7527,"o":25.15,"t":"2026-01-26T05:00:00Z","v":465089,"vw":24.695917},{"c":24.24,"h":24.87,"l":23.98,"n":7279,"o":24.4,"t":"2026-01-27T05:00:00Z","v":481253,"vw":24.363078},{"c":23.19,"h":24.96,"l":23.1,"n":8117,"o":24.4,"t":"2026-01-28T05:00:00Z","v":507512,"vw":23.65864},{"c":23,"h":23.47,"l":21.56,"n":12974,"o":22.98,"t":"2026-01-29T05:00:00Z","v":1012885,"vw":22.556114},{"c":21.5,"h":23.5855,"l":21.49,"n":9964,"o":23.16,"t":"2026-01-30T05:00:00Z","v":696597,"vw":21.962679},{"c":19.93,"h":22.285,"l":19.8,"n":17368,"o":21.72,"t":"2026-02-02T05:00:00Z","v":1552970,"vw":20.254546},{"c":19.24,"h":20.71,"l":18.24,"n":18194,"o":19.93,"t":"2026-02-03T05:00:00Z","v":1815498,"vw":18.947251},{"c":18.02,"h":19.5539,"l":17.7,"n":13391,"o":19.13,"t":"2026-02-04T05:00:00Z","v":1166441,"vw":18.131771},{"c":15.8,"h":17.7615,"l":15.64,"n":18872,"o":17.58,"t":"2026-02-05T05:00:00Z","v":1721781,"vw":16.185123},{"c":16.6,"h":16.9211,"l":15.61,"n":17085,"o":16.2,"t":"2026-02-06T05:00:00Z","v":2094783,"vw":16.42638},{"c":16.72,"h":17.1,"l":16.1,"n":11348,"o":16.9,"t":"2026-02-09T05:00:00Z","v":1023740,"vw":16.657616},{"c":16.77,"h":17.71,"l":16.4,"n":19734,"o":16.81,"t":"2026-02-10T05:00:00Z","v":1791525,"vw":16.992592},{"c":19.39,"h":20.8999,"l":18.13,"n":40925,"o":19.98,"t":"2026-02-11T05:00:00Z","v":4346047,"vw":19.149895},{"c":17.83,"h":19.38,"l":17.8,"n":22745,"o":19.1,"t":"2026-02-12T05:00:00Z","v":1947681,"vw":18.195147},{"c":17.45,"h":18.35,"l":17.14,"n":14315,"o":17.89,"t":"2026-02-13T05:00:00Z","v":1078039,"vw":17.557863},{"c":18.6,"h":19.0845,"l":17.32,"n":15748,"o":17.36,"t":"2026-02-17T05:00:00Z","v":1157938,"vw":18.430201},{"c":18.62,"h":19.6,"l":18.14,"n":10206,"o":18.71,"t":"2026-02-18T05:00:00Z","v":750411,"vw":18.848877},{"c":19.57,"h":20.19,"l":18.4,"n":11272,"o":18.44,"t":"2026-02-19T05:00:00Z","v":1026611,"vw":19.497443},{"c":18.63,"h":19.7,"l":18.46,"n":10455,"o":19.26,"t":"2026-02-20T05:00:00Z","v":884802,"vw":18.991106},{"c":18.16,"h":19.03,"l":17.995,"n":12587,"o":18.6,"t":"2026-02-23T05:00:00Z","v":897012,"vw":18.321324},{"c":18.79,"h":18.81,"l":17.71,"n":15059,"o":18.17,"t":"2026-02-24T05:00:00Z","v":1049316,"vw":18.370236},{"c":18.67,"h":19.14,"l":18.46,"n":9665,"o":18.93,"t":"2026-02-25T05:00:00Z","v":654017,"vw":18.837274},{"c":19.73,"h":19.79,"l":18.66,"n":12730,"o":18.94,"t":"2026-02-26T05:00:00Z","v":801383,"vw":19.412578},{"c":18.8,"h":19.32,"l":18.55,"n":13187,"o":19.13,"t":"2026-02-27T05:00:00Z","v":653439,"vw":18.878282},{"c":19.8,"h":20.45,"l":18.435,"n":16859,"o":18.5,"t":"2026-03-02T05:00:00Z","v":1211171,"vw":19.914803},{"c":19.31,"h":19.86,"l":18.3,"n":13040,"o":18.89,"t":"2026-03-03T05:00:00Z","v":869547,"vw":19.144246},{"c":20.21,"h":20.79,"l":19,"n":14615,"o":19.5,"t":"2026-03-04T05:00:00Z","v":1122700,"vw":20.22098},{"c":19.25,"h":20.86,"l":18.765,"n":12261,"o":20,"t":"2026-03-05T05:00:00Z","v":1080923,"vw":19.450082},{"c":19.27,"h":19.59,"l":18.45,"n":13338,"o":18.67,"t":"2026-03-06T05:00:00Z","v":1144840,"vw":19.180984},{"c":21.57,"h":21.9,"l":18.43,"n":23269,"o":18.95,"t":"2026-03-09T04:00:00Z","v":1956588,"vw":20.161534},{"c":19.98,"h":22.4599,"l":19.9,"n":26566,"o":21.76,"t":"2026-03-10T04:00:00Z","v":2282575,"vw":20.705224},{"c":19.02,"h":20.98,"l":18.9476,"n":23125,"o":20.02,"t":"2026-03-11T04:00:00Z","v":1806568,"vw":19.458318},{"c":17.11,"h":18.9627,"l":16.96,"n":29727,"o":18.69,"t":"2026-03-12T04:00:00Z","v":2715997,"vw":17.387173},{"c":16.65,"h":17.5315,"l":16.555,"n":23542,"o":17.23,"t":"2026-03-13T04:00:00Z","v":1861745,"vw":16.904823},{"c":16.85,"h":17.24,"l":16.49,"n":20427,"o":16.9,"t":"2026-03-16T04:00:00Z","v":1739288,"vw":16.866814},{"c":15.76,"h":17.11,"l":15.69,"n":23806,"o":16.98,"t":"2026-03-17T04:00:00Z","v":2064625,"vw":16.055475},{"c":14.89,"h":15.7814,"l":14.775,"n":23140,"o":15.6,"t":"2026-03-18T04:00:00Z","v":1863319,"vw":15.238057},{"c":15.8,"h":15.9699,"l":14.18,"n":23842,"o":14.45,"t":"2026-03-19T04:00:00Z","v":2466052,"vw":15.39442},{"c":14.58,"h":16.03,"l":14.1801,"n":25151,"o":16.03,"t":"2026-03-20T04:00:00Z","v":8808640,"vw":14.640702},{"c":15.39,"h":15.56,"l":14.5501,"n":21305,"o":14.9,"t":"2026-03-23T04:00:00Z","v":1732365,"vw":15.261001},{"c":14.7,"h":15.3105,"l":14.61,"n":18552,"o":14.99,"t":"2026-03-24T04:00:00Z","v":1283952,"vw":14.869153},{"c":15.36,"h":15.8,"l":15.01,"n":20122,"o":15.23,"t":"2026-03-25T04:00:00Z","v":1197680,"vw":15.422887},{"c":14.98,"h":15.77,"l":14.84,"n":21557,"o":15,"t":"2026-03-26T04:00:00Z","v":1105215,"vw":15.081297},{"c":14.1,"h":14.925,"l":14.08,"n":17862,"o":14.86,"t":"2026-03-27T04:00:00Z","v":1191977,"vw":14.215383},{"c":13.59,"h":14.4,"l":13.43,"n":23503,"o":14.24,"t":"2026-03-30T04:00:00Z","v":2418068,"vw":13.697115},{"c":14.7,"h":14.85,"l":13.72,"n":23737,"o":13.75,"t":"2026-03-31T04:00:00Z","v":2228529,"vw":14.46744},{"c":15.09,"h":15.6499,"l":14.89,"n":14090,"o":15.12,"t":"2026-04-01T04:00:00Z","v":1499332,"vw":15.145334},{"c":15.43,"h":15.97,"l":14.25,"n":19877,"o":14.43,"t":"2026-04-02T04:00:00Z","v":1393115,"vw":15.53288},{"c":16.53,"h":16.95,"l":15.49,"n":32908,"o":16,"t":"2026-04-06T04:00:00Z","v":2359834,"vw":16.547401},{"c":15.56,"h":16.36,"l":15.21,"n":18230,"o":16.19,"t":"2026-04-07T04:00:00Z","v":1333259,"vw":15.659806},{"c":16.51,"h":17.29,"l":16.16,"n":17838,"o":16.89,"t":"2026-04-08T04:00:00Z","v":1498117,"vw":16.653137},{"c":16.48,"h":16.98,"l":16,"n":14430,"o":16.35,"t":"2026-04-09T04:00:00Z","v":1049985,"vw":16.530545},{"c":16.61,"h":17.14,"l":15.87,"n":15803,"o":16.54,"t":"2026-04-10T04:00:00Z","v":1084777,"vw":16.738025},{"c":16.88,"h":17.2,"l":16.0265,"n":14461,"o":16.37,"t":"2026-04-13T04:00:00Z","v":984108,"vw":16.860886},{"c":17.28,"h":17.4,"l":16.65,"n":12785,"o":17.11,"t":"2026-04-14T04:00:00Z","v":924920,"vw":17.162109},{"c":18.27,"h":18.28,"l":17.27,"n":12381,"o":17.3,"t":"2026-04-15T04:00:00Z","v":856375,"vw":17.919819},{"c":17.36,"h":18.41,"l":16.72,"n":23148,"o":18.25,"t":"2026-04-16T04:00:00Z","v":2287557,"vw":17.272958},{"c":18.05,"h":18.62,"l":17.49,"n":14755,"o":17.72,"t":"2026-04-17T04:00:00Z","v":1180767,"vw":18.078007},{"c":16.97,"h":17.75,"l":16.725,"n":17780,"o":17.55,"t":"2026-04-20T04:00:00Z","v":1445859,"vw":17.04836},{"c":16.6,"h":17.75,"l":16.4201,"n":13855,"o":17.16,"t":"2026-04-21T04:00:00Z","v":1018404,"vw":16.887306},{"c":16.25,"h":17.33,"l":16.04,"n":13231,"o":17.01,"t":"2026-04-22T04:00:00Z","v":1006461,"vw":16.363504},{"c":15.34,"h":16.255,"l":15.02,"n":16676,"o":16.2,"t":"2026-04-23T04:00:00Z","v":1263272,"vw":15.424924},{"c":15.29,"h":15.57,"l":14.89,"n":13647,"o":15.36,"t":"2026-04-24T04:00:00Z","v":859861,"vw":15.262709},{"c":15.68,"h":15.82,"l":15.101,"n":11198,"o":15.14,"t":"2026-04-27T04:00:00Z","v":783012,"vw":15.545207},{"c":15.55,"h":15.85,"l":15.35,"n":11462,"o":15.46,"t":"2026-04-28T04:00:00Z","v":718279,"vw":15.551544},{"c":14.55,"h":15.35,"l":14.38,"n":19069,"o":15.35,"t":"2026-04-29T04:00:00Z","v":1152484,"vw":14.649145},{"c":15.93,"h":15.93,"l":14.6114,"n":13390,"o":14.68,"t":"2026-04-30T04:00:00Z","v":1026927,"vw":15.574381},{"c":16.25,"h":16.75,"l":15.535,"n":17175,"o":15.93,"t":"2026-05-01T04:00:00Z","v":1194170,"vw":16.309493},{"c":16.79,"h":17.18,"l":15.85,"n":26062,"o":16.06,"t":"2026-05-04T04:00:00Z","v":2233343,"vw":16.665479},{"c":17.18,"h":17.5445,"l":16.78,"n":25373,"o":17,"t":"2026-05-05T04:00:00Z","v":2357864,"vw":17.151293},{"c":18.15,"h":19.1,"l":17.555,"n":36747,"o":17.7,"t":"2026-05-06T04:00:00Z","v":3460673,"vw":18.240117},{"c":17.99,"h":18.7054,"l":17.58,"n":30878,"o":18.36,"t":"2026-05-07T04:00:00Z","v":2264047,"vw":18.148418},{"c":18.68,"h":18.78,"l":17.78,"n":18295,"o":17.98,"t":"2026-05-08T04:00:00Z","v":1559412,"vw":18.439859},{"c":18.59,"h":19.3,"l":17.78,"n":26300,"o":18.51,"t":"2026-05-11T04:00:00Z","v":2199145,"vw":18.624327},{"c":18.11,"h":18.99,"l":17.3468,"n":24501,"o":18.1,"t":"2026-05-12T04:00:00Z","v":2049831,"vw":17.949065},{"c":18.42,"h":18.7,"l":16.84,"n":27051,"o":17.61,"t":"2026-05-13T04:00:00Z","v":2216559,"vw":18.202852},{"c":16.61,"h":18.32,"l":16.4,"n":34158,"o":18.13,"t":"2026-05-14T04:00:00Z","v":3278031,"vw":16.747667},{"c":15.41,"h":16.39,"l":15.365,"n":22540,"o":16.35,"t":"2026-05-15T04:00:00Z","v":2078538,"vw":15.660373},{"c":14.85,"h":15.61,"l":14.44,"n":27432,"o":15.3,"t":"2026-05-18T04:00:00Z","v":2430078,"vw":14.824642},{"c":14.6,"h":14.88,"l":14.31,"n":19003,"o":14.63,"t":"2026-05-19T04:00:00Z","v":1512111,"vw":14.578297},{"c":14.95,"h":15.1,"l":14.5,"n":16790,"o":14.68,"t":"2026-05-20T04:00:00Z","v":1181466,"vw":14.854027},{"c":15.97,"h":15.99,"l":14.55,"n":17048,"o":14.65,"t":"2026-05-21T04:00:00Z","v":1453542,"vw":15.413836},{"c":16.76,"h":17.295,"l":16.075,"n":21674,"o":16.21,"t":"2026-05-22T04:00:00Z","v":2080524,"vw":16.842582},{"c":16.84,"h":17.69,"l":16.66,"n":21413,"o":17.15,"t":"2026-05-26T04:00:00Z","v":1827725,"vw":16.990135},{"c":16.83,"h":17,"l":16.42,"n":14915,"o":16.92,"t":"2026-05-27T04:00:00Z","v":1232748,"vw":16.800497},{"c":18.33,"h":18.85,"l":16.72,"n":22481,"o":16.75,"t":"2026-05-28T04:00:00Z","v":2048519,"vw":18.081985},{"c":18.34,"h":18.39,"l":17.11,"n":18965,"o":18.19,"t":"2026-05-29T04:00:00Z","v":2593839,"vw":18.127123},{"c":18.03,"h":18.38,"l":17.63,"n":17870,"o":18.04,"t":"2026-06-01T04:00:00Z","v":1149635,"vw":18.039834},{"c":18.56,"h":18.95,"l":18,"n":24572,"o":18.25,"t":"2026-06-02T04:00:00Z","v":1808010,"vw":18.491891},{"c":18.22,"h":19.75,"l":18.05,"n":32429,"o":19.48,"t":"2026-06-03T04:00:00Z","v":2755752,"vw":18.672494},{"c":18.13,"h":18.95,"l":17.27,"n":24333,"o":18.19,"t":"2026-06-04T04:00:00Z","v":1778779,"vw":18.14538},{"c":17.13,"h":17.7,"l":16.2952,"n":27579,"o":17.69,"t":"2026-06-05T04:00:00Z","v":2026172,"vw":16.820925},{"c":17.55,"h":18.28,"l":17.35,"n":20294,"o":17.56,"t":"2026-06-08T04:00:00Z","v":1375066,"vw":17.772401},{"c":16.47,"h":18.0945,"l":15.69,"n":21685,"o":17.5,"t":"2026-06-09T04:00:00Z","v":1463915,"vw":16.429599},{"c":15.72,"h":16.99,"l":15.71,"n":22606,"o":16.63,"t":"2026-06-10T04:00:00Z","v":1266243,"vw":16.218115},{"c":17,"h":17.25,"l":15.4,"n":17468,"o":15.8,"t":"2026-06-11T04:00:00Z","v":1196016,"vw":16.599699},{"c":16.23,"h":17.2427,"l":16.07,"n":17836,"o":17.07,"t":"2026-06-12T04:00:00Z","v":1194654,"vw":16.497753},{"c":16.66,"h":17.13,"l":16.35,"n":17966,"o":17,"t":"2026-06-15T04:00:00Z","v":1178980,"vw":16.764091},{"c":15.74,"h":16.9852,"l":15.4,"n":17849,"o":16.63,"t":"2026-06-16T04:00:00Z","v":1517641,"vw":15.836446},{"c":15.77,"h":16.47,"l":15.61,"n":15856,"o":15.63,"t":"2026-06-17T04:00:00Z","v":1255506,"vw":15.967762},{"c":16.1,"h":16.32,"l":15.27,"n":16976,"o":15.94,"t":"2026-06-18T04:00:00Z","v":1836620,"vw":15.927589},{"c":15.73,"h":16.07,"l":15.15,"n":18394,"o":15.99,"t":"2026-06-22T04:00:00Z","v":1586164,"vw":15.735049},{"c":15.87,"h":16.37,"l":15.2,"n":19104,"o":15.25,"t":"2026-06-23T04:00:00Z","v":1430058,"vw":15.977461},{"c":15.68,"h":16.135,"l":15.63,"n":22588,"o":15.79,"t":"2026-06-24T04:00:00Z","v":1524201,"vw":15.789523},{"c":16.01,"h":16.1507,"l":15.3,"n":21140,"o":15.85,"t":"2026-06-25T04:00:00Z","v":1723984,"vw":15.848674},{"c":16.7,"h":16.89,"l":15.7,"n":21457,"o":15.7,"t":"2026-06-26T04:00:00Z","v":2449881,"vw":16.612892},{"c":16.37,"h":17.1852,"l":16.1,"n":15824,"o":16.82,"t":"2026-06-29T04:00:00Z","v":1391989,"vw":16.415885},{"c":16.75,"h":16.9131,"l":16.2,"n":15972,"o":16.2,"t":"2026-06-30T04:00:00Z","v":1364860,"vw":16.652055},{"c":17.38,"h":17.73,"l":16.5333,"n":15544,"o":16.8,"t":"2026-07-01T04:00:00Z","v":1402264,"vw":17.36443},{"c":18.11,"h":18.505,"l":17.44,"n":20771,"o":17.56,"t":"2026-07-02T04:00:00Z","v":1599557,"vw":17.932439},{"c":19,"h":19.2,"l":18.11,"n":19364,"o":18.16,"t":"2026-07-06T04:00:00Z","v":1247162,"vw":18.881689},{"c":16.97,"h":18.79,"l":16.85,"n":18901,"o":18.79,"t":"2026-07-07T04:00:00Z","v":1178567,"vw":17.212927},{"c":17.01,"h":17.08,"l":16.5,"n":16821,"o":16.54,"t":"2026-07-08T04:00:00Z","v":1191158,"vw":16.907489},{"c":16.73,"h":17.15,"l":16.53,"n":10848,"o":17.15,"t":"2026-07-09T04:00:00Z","v":602990,"vw":16.813609},{"c":17.71,"h":17.86,"l":16.61,"n":17003,"o":16.93,"t":"2026-07-10T04:00:00Z","v":1254572,"vw":17.531575},{"c":17.46,"h":17.9793,"l":17.2222,"n":17472,"o":17.74,"t":"2026-07-13T04:00:00Z","v":1230951,"vw":17.465664},{"c":18.21,"h":18.443,"l":17.54,"n":17576,"o":17.65,"t":"2026-07-14T04:00:00Z","v":1322947,"vw":18.163956},{"c":18.53,"h":18.97,"l":18.07,"n":17366,"o":18.49,"t":"2026-07-15T04:00:00Z","v":858167,"vw":18.4462},{"c":17.64,"h":18.37,"l":17.17,"n":18124,"o":18.26,"t":"2026-07-16T04:00:00Z","v":1320107,"vw":17.531897},{"c":17.76,"h":18.14,"l":17,"n":14526,"o":17.02,"t":"2026-07-17T04:00:00Z","v":861555,"vw":17.731256},{"c":19.64,"h":19.96,"l":17.78,"n":24947,"o":17.91,"t":"2026-07-20T04:00:00Z","v":2180008,"vw":19.180264},{"c":19.55,"h":20.14,"l":18.99,"n":18371,"o":20,"t":"2026-07-21T04:00:00Z","v":1763652,"vw":19.588156},{"c":18.33,"h":20.1148,"l":18.28,"n":21221,"o":19.41,"t":"2026-07-22T04:00:00Z","v":1540904,"vw":18.934139},{"c":18.37,"h":18.83,"l":17.75,"n":18847,"o":17.87,"t":"2026-07-23T04:00:00Z","v":1158790,"vw":18.373518},{"c":18.21,"h":18.7272,"l":17.5136,"n":16304,"o":18.65,"t":"2026-07-24T04:00:00Z","v":1099698,"vw":18.115061},{"c":17.95,"h":18.85,"l":17.31,"n":16181,"o":18.61,"t":"2026-07-27T04:00:00Z","v":1226036,"vw":17.907664},{"c":18.37,"h":18.43,"l":16.75,"n":15069,"o":17.56,"t":"2026-07-28T04:00:00Z","v":977823,"vw":17.714406},{"c":16.96,"h":18.425,"l":16.44,"n":22030,"o":18.35,"t":"2026-07-29T04:00:00Z","v":1525763,"vw":16.974593},{"c":17.57,"h":17.67,"l":16.81,"n":20924,"o":17.26,"t":"2026-07-30T04:00:00Z","v":1328320,"vw":17.337312},{"c":18.93,"h":19.0997,"l":17.3157,"n":21705,"o":17.77,"t":"2026-07-31T04:00:00Z","v":1338297,"vw":18.521749},{"c":19.39,"h":19.87,"l":18.7,"n":18885,"o":18.97,"t":"2026-08-03T04:00:00Z","v":1198579,"vw":19.462204},{"c":21.95,"h":22.42,"l":19.9,"n":40107,"o":20.25,"t":"2026-08-04T04:00:00Z","v":3143787,"vw":21.464885},{"c":22.2,"h":22.2926,"l":21.53,"n":19528,"o":21.97,"t":"2026-08-05T04:00:00Z","v":1307494,"vw":21.925553},{"c":22.72,"h":22.88,"l":21.9284,"n":15786,"o":22.2,"t":"2026-08-06T04:00:00Z","v":955316,"vw":22.548624},{"c":23.51,"h":23.55,"l":22.91,"n":18265,"o":23.19,"t":"2026-08-07T04:00:00Z","v":1207512,"vw":23.326676},{"c":23.76,"h":25.2435,"l":23.58,"n":28602,"o":23.95,"t":"2026-08-10T04:00:00Z","v":1893605,"vw":24.178626},{"c":24.59,"h":25.09,"l":23.03,"n":34774,"o":23.48,"t":"2026-08-11T04:00:00Z","v":2623790,"vw":24.540275},{"c":23.78,"h":23.94,"l":20.65,"n":45424,"o":21.6,"t":"2026-08-12T04:00:00Z","v":3013190,"vw":23.159717},{"c":26.24,"h":26.39,"l":23.45,"n":35696,"o":23.77,"t":"2026-08-13T04:00:00Z","v":2429405,"vw":25.362246},{"c":24.86,"h":25.9334,"l":23.81,"n":42767,"o":25.21,"t":"2026-08-14T04:00:00Z","v":3434128,"vw":24.630217},{"c":25.6,"h":25.62,"l":24.31,"n":25650,"o":24.61,"t":"2026-08-17T04:00:00Z","v":2067883,"vw":25.084996},{"c":26.76,"h":26.9,"l":24.63,"n":31704,"o":24.99,"t":"2026-08-18T04:00:00Z","v":3004220,"vw":26.080495},{"c":26.4,"h":27.42,"l":25.8211,"n":21309,"o":26.8,"t":"2026-08-19T04:00:00Z","v":1559186,"vw":26.711349},{"c":25.48,"h":26.22,"l":24.87,"n":26244,"o":26.16,"t":"2026-08-20T04:00:00Z","v":2719188,"vw":25.301352},{"c":24.74,"h":25.9,"l":24.625,"n":18336,"o":25.56,"t":"2026-08-21T04:00:00Z","v":1597363,"vw":25.010326},{"c":23.84,"h":24.985,"l":23.75,"n":28898,"o":24.49,"t":"2026-08-24T04:00:00Z","v":2433763,"vw":24.17469},{"c":22.11,"h":24.8502,"l":21.975,"n":30265,"o":24,"t":"2026-08-25T04:00:00Z","v":2605051,"vw":22.430746},{"c":21.74,"h":23.03,"l":21.37,"n":24617,"o":22.04,"t":"2026-08-26T04:00:00Z","v":1707210,"vw":21.886413},{"c":21.95,"h":22.435,"l":21.46,"n":19294,"o":22.245,"t":"2026-08-27T04:00:00Z","v":1697227,"vw":21.879161},{"c":20.16,"h":22.085,"l":20.15,"n":24102,"o":22,"t":"2026-08-28T04:00:00Z","v":2120515,"vw":20.628131},{"c":20.1,"h":20.4499,"l":19.625,"n":21570,"o":20,"t":"2026-08-31T04:00:00Z","v":1918814,"vw":19.996651},{"c":19.64,"h":20.4,"l":19.3,"n":23127,"o":19.61,"t":"2026-09-01T04:00:00Z","v":1645186,"vw":19.632927},{"c":20.42,"h":20.49,"l":19.05,"n":28177,"o":19.51,"t":"2026-09-02T04:00:00Z","v":2002880,"vw":20.001383},{"c":20.81,"h":21.07,"l":19.91,"n":26109,"o":20.95,"t":"2026-09-03T04:00:00Z","v":2641168,"vw":20.518965},{"c":22.2,"h":22.62,"l":20.94,"n":40686,"o":21.15,"t":"2026-09-04T04:00:00Z","v":2812871,"vw":22.063675},{"c":21.14,"h":23.21,"l":20.81,"n":49030,"o":22.71,"t":"2026-09-08T04:00:00Z","v":3102340,"vw":21.615891},{"c":20.15,"h":21.36,"l":20.08,"n":32500,"o":21,"t":"2026-09-09T04:00:00Z","v":2202681,"vw":20.514183},{"c":19.89,"h":21.24,"l":19.8,"n":34418,"o":19.89,"t":"2026-09-10T04:00:00Z","v":2302484,"vw":20.278019},{"c":21.17,"h":21.48,"l":20.1949,"n":33309,"o":20.25,"t":"2026-09-11T04:00:00Z","v":2709580,"vw":21.15055},{"c":20.68,"h":21.515,"l":20.45,"n":37287,"o":20.75,"t":"2026-09-14T04:00:00Z","v":2827426,"vw":20.893182},{"c":20.66,"h":21.3048,"l":20.055,"n":35506,"o":20.65,"t":"2026-09-15T04:00:00Z","v":2736853,"vw":20.565088},{"c":20.26,"h":21.13,"l":19.64,"n":34199,"o":20.97,"t":"2026-09-16T04:00:00Z","v":4221589,"vw":20.198623},{"c":21.7,"h":21.97,"l":20.55,"n":34584,"o":21.05,"t":"2026-09-17T04:00:00Z","v":3962134,"vw":21.52493},{"c":20.9,"h":22.35,"l":20.42,"n":44514,"o":22,"t":"2026-09-18T04:00:00Z","v":25834785,"vw":20.90246},{"c":22.07,"h":22.61,"l":20.73,"n":48474,"o":21.06,"t":"2026-09-21T04:00:00Z","v":5899713,"vw":22.020037},{"c":23.28,"h":23.51,"l":21.86,"n":35211,"o":22.205,"t":"2026-09-22T04:00:00Z","v":3968237,"vw":23.096274},{"c":24.34,"h":24.37,"l":22.5001,"n":33387,"o":22.97,"t":"2026-09-23T04:00:00Z","v":2204398,"vw":23.895066},{"c":23.15,"h":24.0583,"l":22.25,"n":30964,"o":23.94,"t":"2026-09-24T04:00:00Z","v":2328596,"vw":23.070145},{"c":23.85,"h":24.61,"l":23.3,"n":25333,"o":23.3,"t":"2026-09-25T04:00:00Z","v":1817041,"vw":24.101009},{"c":22.88,"h":24.085,"l":22.755,"n":26771,"o":23.35,"t":"2026-09-28T04:00:00Z","v":1918435,"vw":23.195436},{"c":22.44,"h":23.9181,"l":22.065,"n":26740,"o":23.23,"t":"2026-09-29T04:00:00Z","v":2247411,"vw":22.587618},{"c":22.1,"h":23.44,"l":22.07,"n":22910,"o":22.55,"t":"2026-09-30T04:00:00Z","v":1940972,"vw":22.462869},{"c":21.73,"h":22.49,"l":21.61,"n":20025,"o":21.96,"t":"2026-10-01T04:00:00Z","v":1309763,"vw":21.930647},{"c":22.17,"h":22.375,"l":21.14,"n":27724,"o":22.32,"t":"2026-10-02T04:00:00Z","v":2189419,"vw":21.892063},{"c":20.7,"h":22.7118,"l":20.26,"n":34548,"o":22.17,"t":"2026-10-05T04:00:00Z","v":2875894,"vw":20.909839},{"c":20.9,"h":21.56,"l":20.2201,"n":21241,"o":20.87,"t":"2026-10-06T04:00:00Z","v":1499378,"vw":20.873018},{"c":20.26,"h":20.595,"l":19.78,"n":23268,"o":20.41,"t":"2026-10-07T04:00:00Z","v":1800612,"vw":20.167194},{"c":20.5,"h":20.71,"l":19.92,"n":19117,"o":20.03,"t":"2026-10-08T04:00:00Z","v":1168999,"vw":20.416058},{"c":20.98,"h":21.06,"l":20.315,"n":15151,"o":20.69,"t":"2026-10-09T04:00:00Z","v":1321112,"vw":20.873321},{"c":19.82,"h":20.895,"l":19.44,"n":23844,"o":20.85,"t":"2026-10-12T04:00:00Z","v":1934512,"vw":19.871916},{"c":18.21,"h":19.8,"l":18.12,"n":31032,"o":19.8,"t":"2026-10-13T04:00:00Z","v":2283229,"vw":18.488174},{"c":17.68,"h":18.08,"l":17.29,"n":27044,"o":18,"t":"2026-10-14T04:00:00Z","v":1785240,"vw":17.590927},{"c":18.8,"h":18.87,"l":17.1279,"n":29956,"o":17.43,"t":"2026-10-15T04:00:00Z","v":1966105,"vw":18.507607},{"c":18.03,"h":19.31,"l":18.02,"n":23533,"o":18.78,"t":"2026-10-16T04:00:00Z","v":1407015,"vw":18.398776},{"c":17.99,"h":18.95,"l":17.75,"n":16246,"o":18.665,"t":"2026-10-19T04:00:00Z","v":1003614,"vw":18.090571},{"c":18.15,"h":18.86,"l":17.75,"n":18081,"o":17.89,"t":"2026-10-20T04:00:00Z","v":1264706,"vw":18.330313},{"c":18.73,"h":19.605,"l":18.52,"n":24912,"o":18.85,"t":"2026-10-21T04:00:00Z","v":2110315,"vw":19.005765},{"c":18.6,"h":18.93,"l":18,"n":21255,"o":18.22,"t":"2026-10-22T04:00:00Z","v":1418917,"vw":18.527965}],"volatilityBars":[{"c":21.25,"h":21.25,"l":21.22,"n":11,"o":21.22,"t":"2026-09-21T08:00:00Z","v":777,"vw":21.245066},{"c":21.09,"h":21.09,"l":21.09,"n":1,"o":21.09,"t":"2026-09-21T09:15:00Z","v":100,"vw":21.09},{"c":21.35,"h":21.35,"l":21.27,"n":29,"o":21.31,"t":"2026-09-21T11:45:00Z","v":946,"vw":21.300509},{"c":21.33,"h":21.33,"l":21.33,"n":2,"o":21.33,"t":"2026-09-21T12:00:00Z","v":1122,"vw":21.33},{"c":21.03,"h":21.31,"l":21.03,"n":46,"o":21.3,"t":"2026-09-21T13:15:00Z","v":1205,"vw":21.223173},{"c":20.825,"h":21.42,"l":20.73,"n":1107,"o":21.06,"t":"2026-09-21T13:30:00Z","v":92659,"vw":20.972748},{"c":21.15,"h":21.24,"l":20.7601,"n":1063,"o":20.86,"t":"2026-09-21T13:45:00Z","v":103035,"vw":21.075228},{"c":21.43,"h":21.47,"l":20.925,"n":1690,"o":21.19,"t":"2026-09-21T14:00:00Z","v":147506,"vw":21.177519},{"c":21.425,"h":21.47,"l":21.28,"n":1551,"o":21.45,"t":"2026-09-21T14:15:00Z","v":108911,"vw":21.362637},{"c":21.71,"h":21.795,"l":21.23,"n":1697,"o":21.425,"t":"2026-09-21T14:30:00Z","v":175613,"vw":21.423298},{"c":21.85,"h":21.87,"l":21.58,"n":1346,"o":21.73,"t":"2026-09-21T14:45:00Z","v":85535,"vw":21.703331},{"c":22.07,"h":22.13,"l":21.795,"n":1328,"o":21.85,"t":"2026-09-21T15:00:00Z","v":74729,"vw":21.962264},{"c":22.28,"h":22.385,"l":22.06,"n":1673,"o":22.07,"t":"2026-09-21T15:15:00Z","v":128607,"vw":22.237742},{"c":22.15,"h":22.32,"l":22.1283,"n":1186,"o":22.28,"t":"2026-09-21T15:30:00Z","v":80812,"vw":22.217834},{"c":22.175,"h":22.3,"l":22.1392,"n":1228,"o":22.1392,"t":"2026-09-21T15:45:00Z","v":70095,"vw":22.226201},{"c":22.43,"h":22.54,"l":22.17,"n":1561,"o":22.2,"t":"2026-09-21T16:00:00Z","v":106313,"vw":22.339434},{"c":22.5401,"h":22.61,"l":22.46,"n":1207,"o":22.48,"t":"2026-09-21T16:15:00Z","v":69531,"vw":22.554334},{"c":22.47,"h":22.61,"l":22.39,"n":1066,"o":22.54,"t":"2026-09-21T16:30:00Z","v":53824,"vw":22.530881},{"c":22.51,"h":22.575,"l":22.4,"n":929,"o":22.47,"t":"2026-09-21T16:45:00Z","v":46330,"vw":22.479145},{"c":22.49,"h":22.51,"l":22.4164,"n":1093,"o":22.51,"t":"2026-09-21T17:00:00Z","v":48701,"vw":22.467358},{"c":22.44,"h":22.54,"l":22.44,"n":1026,"o":22.49,"t":"2026-09-21T17:15:00Z","v":44809,"vw":22.487293},{"c":22.395,"h":22.51,"l":22.3456,"n":919,"o":22.45,"t":"2026-09-21T17:30:00Z","v":40130,"vw":22.422392},{"c":22.36,"h":22.41,"l":22.29,"n":1052,"o":22.38,"t":"2026-09-21T17:45:00Z","v":61764,"vw":22.347037},{"c":22.2,"h":22.36,"l":22.2,"n":1089,"o":22.36,"t":"2026-09-21T18:00:00Z","v":83429,"vw":22.263042},{"c":22.336,"h":22.336,"l":22.185,"n":905,"o":22.21,"t":"2026-09-21T18:15:00Z","v":51024,"vw":22.278731},{"c":22.32,"h":22.47,"l":22.2,"n":2146,"o":22.335,"t":"2026-09-21T18:30:00Z","v":150956,"vw":22.31018},{"c":22.22,"h":22.41,"l":22.22,"n":2085,"o":22.34,"t":"2026-09-21T18:45:00Z","v":133807,"vw":22.336456},{"c":22.205,"h":22.34,"l":22.17,"n":2465,"o":22.24,"t":"2026-09-21T19:00:00Z","v":162522,"vw":22.238979},{"c":22.24,"h":22.38,"l":22.165,"n":3043,"o":22.21,"t":"2026-09-21T19:15:00Z","v":273021,"vw":22.258371},{"c":22.17,"h":22.26,"l":22.07,"n":3709,"o":22.23,"t":"2026-09-21T19:30:00Z","v":360715,"vw":22.178539},{"c":22.08,"h":22.18,"l":21.82,"n":10033,"o":22.17,"t":"2026-09-21T19:45:00Z","v":1006966,"vw":21.984687},{"c":22.5,"h":22.5,"l":22.07,"n":47,"o":22.08,"t":"2026-09-21T20:00:00Z","v":1569641,"vw":22.070078},{"c":22.17,"h":22.1935,"l":22.17,"n":2,"o":22.1935,"t":"2026-09-22T12:15:00Z","v":200,"vw":22.18175},{"c":21.9288,"h":21.9288,"l":21.9288,"n":2,"o":21.9288,"t":"2026-09-22T12:30:00Z","v":151,"vw":21.9288},{"c":21.87,"h":21.87,"l":21.87,"n":1,"o":21.87,"t":"2026-09-22T13:00:00Z","v":100,"vw":21.87},{"c":22.27,"h":22.505,"l":21.86,"n":457,"o":22.205,"t":"2026-09-22T13:30:00Z","v":29189,"vw":22.208291},{"c":22.87,"h":22.96,"l":22.275,"n":1157,"o":22.3,"t":"2026-09-22T13:45:00Z","v":103350,"vw":22.687986},{"c":22.6825,"h":22.945,"l":22.6,"n":1091,"o":22.85,"t":"2026-09-22T14:00:00Z","v":60940,"vw":22.739432},{"c":22.57,"h":22.67,"l":22.46,"n":879,"o":22.67,"t":"2026-09-22T14:15:00Z","v":34944,"vw":22.570964},{"c":22.15,"h":22.58,"l":22.1006,"n":958,"o":22.57,"t":"2026-09-22T14:30:00Z","v":47041,"vw":22.428013},{"c":22.315,"h":22.355,"l":21.92,"n":1464,"o":22.16,"t":"2026-09-22T14:45:00Z","v":108411,"vw":22.091604},{"c":22.68,"h":22.68,"l":22.3,"n":1146,"o":22.305,"t":"2026-09-22T15:00:00Z","v":63159,"vw":22.507072},{"c":22.65,"h":22.75,"l":22.62,"n":1239,"o":22.67,"t":"2026-09-22T15:15:00Z","v":67146,"vw":22.680395},{"c":22.58,"h":22.63,"l":22.53,"n":688,"o":22.63,"t":"2026-09-22T15:30:00Z","v":39724,"vw":22.569762},{"c":22.405,"h":22.6,"l":22.35,"n":759,"o":22.565,"t":"2026-09-22T15:45:00Z","v":38355,"vw":22.411117},{"c":22.56,"h":22.84,"l":22.405,"n":1320,"o":22.405,"t":"2026-09-22T16:00:00Z","v":74630,"vw":22.658495},{"c":22.455,"h":22.565,"l":22.44,"n":782,"o":22.565,"t":"2026-09-22T16:15:00Z","v":47866,"vw":22.505885},{"c":22.65,"h":22.7,"l":22.43,"n":1164,"o":22.46,"t":"2026-09-22T16:30:00Z","v":64220,"vw":22.604597},{"c":22.68,"h":22.86,"l":22.645,"n":1081,"o":22.66,"t":"2026-09-22T16:45:00Z","v":62193,"vw":22.770155},{"c":22.59,"h":22.69,"l":22.565,"n":719,"o":22.66,"t":"2026-09-22T17:00:00Z","v":36630,"vw":22.640478},{"c":22.72,"h":22.72,"l":22.59,"n":894,"o":22.65,"t":"2026-09-22T17:15:00Z","v":51701,"vw":22.625573},{"c":22.75,"h":22.76,"l":22.64,"n":1062,"o":22.72,"t":"2026-09-22T17:30:00Z","v":47626,"vw":22.694567},{"c":22.94,"h":22.945,"l":22.71,"n":1110,"o":22.76,"t":"2026-09-22T17:45:00Z","v":62167,"vw":22.817762},{"c":23.035,"h":23.135,"l":22.86,"n":1348,"o":22.95,"t":"2026-09-22T18:00:00Z","v":113119,"vw":23.001042},{"c":23.16,"h":23.16,"l":23.01,"n":1249,"o":23.03,"t":"2026-09-22T18:15:00Z","v":79879,"vw":23.090023},{"c":23.15,"h":23.24,"l":23.05,"n":1382,"o":23.17,"t":"2026-09-22T18:30:00Z","v":88673,"vw":23.169587},{"c":23.18,"h":23.21,"l":23.09,"n":1548,"o":23.17,"t":"2026-09-22T18:45:00Z","v":132896,"vw":23.16248},{"c":23.245,"h":23.28,"l":23.125,"n":1356,"o":23.175,"t":"2026-09-22T19:00:00Z","v":90862,"vw":23.214606},{"c":23.27,"h":23.28,"l":23.16,"n":1696,"o":23.245,"t":"2026-09-22T19:15:00Z","v":104161,"vw":23.22447},{"c":23.39,"h":23.51,"l":23.28,"n":2586,"o":23.28,"t":"2026-09-22T19:30:00Z","v":169579,"vw":23.416394},{"c":23.29,"h":23.45,"l":23.255,"n":5724,"o":23.4,"t":"2026-09-22T19:45:00Z","v":402963,"vw":23.350735},{"c":23.4,"h":23.4,"l":23.28,"n":33,"o":23.28,"t":"2026-09-22T20:00:00Z","v":1441464,"vw":23.280012},{"c":23.15,"h":23.15,"l":23.15,"n":1,"o":23.15,"t":"2026-09-22T20:15:00Z","v":386,"vw":23.15},{"c":23.15,"h":23.15,"l":23.15,"n":2,"o":23.15,"t":"2026-09-22T20:30:00Z","v":450,"vw":23.15},{"c":23.1806,"h":23.1806,"l":23.1806,"n":1,"o":23.1806,"t":"2026-09-22T20:45:00Z","v":1000,"vw":23.1806},{"c":23.25,"h":23.25,"l":23.25,"n":23,"o":23.25,"t":"2026-09-22T21:15:00Z","v":400,"vw":23.25},{"c":23.2,"h":23.2,"l":23.2,"n":1,"o":23.2,"t":"2026-09-22T21:30:00Z","v":1000,"vw":23.2},{"c":23.7048,"h":23.7048,"l":23.7048,"n":1,"o":23.7048,"t":"2026-09-22T23:45:00Z","v":100,"vw":23.7048},{"c":23.37,"h":23.37,"l":23.37,"n":2,"o":23.37,"t":"2026-09-23T09:15:00Z","v":281,"vw":23.37},{"c":23.23,"h":23.23,"l":23.23,"n":1,"o":23.23,"t":"2026-09-23T12:30:00Z","v":1800,"vw":23.23},{"c":23.11,"h":23.1823,"l":23.11,"n":2,"o":23.1823,"t":"2026-09-23T13:00:00Z","v":400,"vw":23.14615},{"c":23.2,"h":23.2,"l":22.5001,"n":664,"o":22.97,"t":"2026-09-23T13:30:00Z","v":58310,"vw":22.927912},{"c":23.52,"h":23.7527,"l":23.09,"n":759,"o":23.2,"t":"2026-09-23T13:45:00Z","v":35399,"vw":23.556134},{"c":23.645,"h":23.885,"l":23.53,"n":1286,"o":23.58,"t":"2026-09-23T14:00:00Z","v":64132,"vw":23.700147},{"c":23.4,"h":23.69,"l":23.32,"n":892,"o":23.625,"t":"2026-09-23T14:15:00Z","v":37553,"vw":23.490924},{"c":23.33,"h":23.44,"l":23.198,"n":1052,"o":23.4,"t":"2026-09-23T14:30:00Z","v":56454,"vw":23.294144},{"c":23.34,"h":23.36,"l":23.2,"n":974,"o":23.33,"t":"2026-09-23T14:45:00Z","v":46004,"vw":23.277106},{"c":23.64,"h":23.71,"l":23.32,"n":1092,"o":23.34,"t":"2026-09-23T15:00:00Z","v":47706,"vw":23.54838},{"c":23.735,"h":23.875,"l":23.59,"n":1246,"o":23.66,"t":"2026-09-23T15:15:00Z","v":69069,"vw":23.721528},{"c":23.645,"h":23.73,"l":23.57,"n":1224,"o":23.72,"t":"2026-09-23T15:30:00Z","v":62704,"vw":23.67213},{"c":23.66,"h":23.785,"l":23.61,"n":1151,"o":23.66,"t":"2026-09-23T15:45:00Z","v":53259,"vw":23.693792},{"c":23.59,"h":23.665,"l":23.4983,"n":752,"o":23.665,"t":"2026-09-23T16:00:00Z","v":27287,"vw":23.575587},{"c":23.635,"h":23.7,"l":23.5401,"n":971,"o":23.6,"t":"2026-09-23T16:15:00Z","v":52042,"vw":23.613577},{"c":23.6422,"h":23.73,"l":23.63,"n":788,"o":23.65,"t":"2026-09-23T16:30:00Z","v":31942,"vw":23.674889},{"c":23.66,"h":23.74,"l":23.623,"n":933,"o":23.66,"t":"2026-09-23T16:45:00Z","v":37337,"vw":23.667788},{"c":23.64,"h":23.665,"l":23.53,"n":747,"o":23.65,"t":"2026-09-23T17:00:00Z","v":30465,"vw":23.590798},{"c":23.8,"h":23.82,"l":23.61,"n":1110,"o":23.635,"t":"2026-09-23T17:15:00Z","v":49597,"vw":23.760897},{"c":23.87,"h":23.87,"l":23.75,"n":1152,"o":23.81,"t":"2026-09-23T17:30:00Z","v":54734,"vw":23.816967},{"c":23.92,"h":24,"l":23.8578,"n":1343,"o":23.88,"t":"2026-09-23T17:45:00Z","v":87799,"vw":23.930663},{"c":23.82,"h":23.93,"l":23.81,"n":958,"o":23.93,"t":"2026-09-23T18:00:00Z","v":52285,"vw":23.856226},{"c":23.79,"h":23.925,"l":23.78,"n":1003,"o":23.83,"t":"2026-09-23T18:15:00Z","v":47127,"vw":23.856617},{"c":23.8,"h":23.86,"l":23.67,"n":1002,"o":23.78,"t":"2026-09-23T18:30:00Z","v":54229,"vw":23.781964},{"c":23.85,"h":23.89,"l":23.78,"n":918,"o":23.79,"t":"2026-09-23T18:45:00Z","v":41315,"vw":23.829401},{"c":23.83,"h":23.87,"l":23.78,"n":1039,"o":23.86,"t":"2026-09-23T19:00:00Z","v":54608,"vw":23.828787},{"c":23.625,"h":23.83,"l":23.62,"n":1378,"o":23.82,"t":"2026-09-23T19:15:00Z","v":68484,"vw":23.702521},{"c":23.905,"h":23.93,"l":23.61,"n":2321,"o":23.625,"t":"2026-09-23T19:30:00Z","v":110716,"vw":23.755195},{"c":24.35,"h":24.37,"l":23.89,"n":6276,"o":23.91,"t":"2026-09-23T19:45:00Z","v":603243,"vw":24.109596},{"c":24.4985,"h":24.4985,"l":24.34,"n":30,"o":24.34,"t":"2026-09-23T20:00:00Z","v":260749,"vw":24.340999},{"c":24.5,"h":24.5,"l":24.3,"n":19,"o":24.3,"t":"2026-09-23T21:00:00Z","v":931,"vw":24.467022},{"c":24.3,"h":24.3,"l":24.3,"n":1,"o":24.3,"t":"2026-09-23T21:15:00Z","v":500,"vw":24.3},{"c":23.6199,"h":24,"l":23.6199,"n":4,"o":24,"t":"2026-09-23T21:45:00Z","v":1087,"vw":23.895097},{"c":24.01,"h":24.01,"l":24.01,"n":1,"o":24.01,"t":"2026-09-23T22:45:00Z","v":100,"vw":24.01},{"c":24.25,"h":24.25,"l":24.25,"n":3,"o":24.25,"t":"2026-09-24T08:30:00Z","v":133,"vw":24.25},{"c":24.2,"h":24.2,"l":24.2,"n":2,"o":24.2,"t":"2026-09-24T09:15:00Z","v":182,"vw":24.2},{"c":24.0393,"h":24.0393,"l":24.0393,"n":1,"o":24.0393,"t":"2026-09-24T09:30:00Z","v":300,"vw":24.0393},{"c":24.2,"h":24.2,"l":24.2,"n":1,"o":24.2,"t":"2026-09-24T09:45:00Z","v":850,"vw":24.2},{"c":24.03,"h":24.03,"l":24.03,"n":3,"o":24.03,"t":"2026-09-24T11:15:00Z","v":148,"vw":24.03},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-09-24T12:00:00Z","v":227,"vw":24},{"c":24.03,"h":24.1,"l":24,"n":25,"o":24,"t":"2026-09-24T13:00:00Z","v":881,"vw":24.041152},{"c":23.74,"h":24.0583,"l":23.66,"n":372,"o":23.94,"t":"2026-09-24T13:30:00Z","v":55235,"vw":23.903685},{"c":23.18,"h":23.71,"l":22.91,"n":1070,"o":23.71,"t":"2026-09-24T13:45:00Z","v":85058,"vw":23.269382},{"c":23.295,"h":23.4214,"l":23.08,"n":988,"o":23.19,"t":"2026-09-24T14:00:00Z","v":53416,"vw":23.307182},{"c":23.27,"h":23.36,"l":23.09,"n":780,"o":23.27,"t":"2026-09-24T14:15:00Z","v":48518,"vw":23.25481},{"c":23.11,"h":23.38,"l":23.045,"n":665,"o":23.24,"t":"2026-09-24T14:30:00Z","v":47103,"vw":23.218442},{"c":22.885,"h":23.165,"l":22.87,"n":912,"o":23.1,"t":"2026-09-24T14:45:00Z","v":38312,"vw":23.012597},{"c":22.71,"h":22.92,"l":22.68,"n":957,"o":22.91,"t":"2026-09-24T15:00:00Z","v":54619,"vw":22.787243},{"c":22.59,"h":22.84,"l":22.58,"n":891,"o":22.71,"t":"2026-09-24T15:15:00Z","v":43773,"vw":22.716995},{"c":22.68,"h":22.72,"l":22.595,"n":975,"o":22.605,"t":"2026-09-24T15:30:00Z","v":55297,"vw":22.659383},{"c":22.52,"h":22.73,"l":22.46,"n":1412,"o":22.6738,"t":"2026-09-24T15:45:00Z","v":87445,"vw":22.58547},{"c":22.33,"h":22.505,"l":22.25,"n":1089,"o":22.5,"t":"2026-09-24T16:00:00Z","v":63541,"vw":22.375868},{"c":22.59,"h":22.76,"l":22.325,"n":1386,"o":22.34,"t":"2026-09-24T16:15:00Z","v":76181,"vw":22.589532},{"c":22.73,"h":22.91,"l":22.51,"n":1427,"o":22.6075,"t":"2026-09-24T16:30:00Z","v":104960,"vw":22.679747},{"c":22.62,"h":22.735,"l":22.56,"n":748,"o":22.735,"t":"2026-09-24T16:45:00Z","v":50540,"vw":22.66076},{"c":22.69,"h":22.72,"l":22.5,"n":1084,"o":22.6,"t":"2026-09-24T17:00:00Z","v":82553,"vw":22.620833},{"c":22.8475,"h":22.87,"l":22.67,"n":842,"o":22.68,"t":"2026-09-24T17:15:00Z","v":61452,"vw":22.803457},{"c":22.89,"h":22.915,"l":22.71,"n":822,"o":22.86,"t":"2026-09-24T17:30:00Z","v":43685,"vw":22.832328},{"c":23.55,"h":23.58,"l":22.89,"n":1803,"o":22.89,"t":"2026-09-24T17:45:00Z","v":132350,"vw":23.308439},{"c":23.36,"h":23.54,"l":23.25,"n":920,"o":23.54,"t":"2026-09-24T18:00:00Z","v":44999,"vw":23.346274},{"c":23.325,"h":23.49,"l":23.32,"n":946,"o":23.385,"t":"2026-09-24T18:15:00Z","v":51431,"vw":23.402869},{"c":23.205,"h":23.34,"l":23.145,"n":888,"o":23.32,"t":"2026-09-24T18:30:00Z","v":43197,"vw":23.240866},{"c":23.185,"h":23.27,"l":23.17,"n":735,"o":23.205,"t":"2026-09-24T18:45:00Z","v":36786,"vw":23.211959},{"c":23.1661,"h":23.25,"l":23.05,"n":1029,"o":23.185,"t":"2026-09-24T19:00:00Z","v":92360,"vw":23.133442},{"c":23.19,"h":23.24,"l":23.125,"n":947,"o":23.155,"t":"2026-09-24T19:15:00Z","v":62838,"vw":23.192487},{"c":23.24,"h":23.47,"l":23.18,"n":2170,"o":23.19,"t":"2026-09-24T19:30:00Z","v":138775,"vw":23.340876},{"c":23.13,"h":23.345,"l":23.08,"n":4823,"o":23.235,"t":"2026-09-24T19:45:00Z","v":433886,"vw":23.190381},{"c":23.15,"h":23.15,"l":23.15,"n":23,"o":23.15,"t":"2026-09-24T20:00:00Z","v":233702,"vw":23.15},{"c":23.58,"h":23.58,"l":23.58,"n":3,"o":23.58,"t":"2026-09-25T08:15:00Z","v":500,"vw":23.58},{"c":23.81,"h":23.81,"l":23.7164,"n":2,"o":23.7164,"t":"2026-09-25T13:15:00Z","v":200,"vw":23.7632},{"c":24.2399,"h":24.46,"l":23.3,"n":1055,"o":23.3,"t":"2026-09-25T13:30:00Z","v":177972,"vw":24.086051},{"c":24.3717,"h":24.61,"l":24.09,"n":982,"o":24.11,"t":"2026-09-25T13:45:00Z","v":67415,"vw":24.421733},{"c":23.76,"h":24.42,"l":23.76,"n":886,"o":24.415,"t":"2026-09-25T14:00:00Z","v":62361,"vw":24.106655},{"c":23.7,"h":23.85,"l":23.64,"n":460,"o":23.76,"t":"2026-09-25T14:15:00Z","v":25755,"vw":23.749578},{"c":23.89,"h":23.955,"l":23.74,"n":577,"o":23.7473,"t":"2026-09-25T14:30:00Z","v":35908,"vw":23.857562},{"c":23.78,"h":23.88,"l":23.68,"n":494,"o":23.865,"t":"2026-09-25T14:45:00Z","v":22321,"vw":23.758769},{"c":24.1,"h":24.1099,"l":23.78,"n":722,"o":23.81,"t":"2026-09-25T15:00:00Z","v":39523,"vw":23.904828},{"c":23.93,"h":24.165,"l":23.91,"n":720,"o":24.1199,"t":"2026-09-25T15:15:00Z","v":32511,"vw":24.067554},{"c":23.905,"h":24.095,"l":23.905,"n":812,"o":23.93,"t":"2026-09-25T15:30:00Z","v":32854,"vw":24.022366},{"c":24.175,"h":24.175,"l":23.8229,"n":656,"o":23.88,"t":"2026-09-25T15:45:00Z","v":31642,"vw":23.973306},{"c":24.39,"h":24.5,"l":24.14,"n":821,"o":24.14,"t":"2026-09-25T16:00:00Z","v":57753,"vw":24.363927},{"c":24.43,"h":24.5,"l":24.3251,"n":802,"o":24.42,"t":"2026-09-25T16:15:00Z","v":41770,"vw":24.409256},{"c":24.4,"h":24.58,"l":24.37,"n":785,"o":24.44,"t":"2026-09-25T16:30:00Z","v":35011,"vw":24.469365},{"c":24.36,"h":24.485,"l":24.33,"n":592,"o":24.385,"t":"2026-09-25T16:45:00Z","v":26264,"vw":24.395335},{"c":24.42,"h":24.43,"l":24.22,"n":804,"o":24.35,"t":"2026-09-25T17:00:00Z","v":39309,"vw":24.327763},{"c":24.48,"h":24.545,"l":24.31,"n":994,"o":24.415,"t":"2026-09-25T17:15:00Z","v":66581,"vw":24.444126},{"c":24.4933,"h":24.55,"l":24.41,"n":778,"o":24.47,"t":"2026-09-25T17:30:00Z","v":31878,"vw":24.46453},{"c":24.38,"h":24.52,"l":24.315,"n":745,"o":24.51,"t":"2026-09-25T17:45:00Z","v":39791,"vw":24.43587},{"c":24.32,"h":24.385,"l":24.235,"n":685,"o":24.3595,"t":"2026-09-25T18:00:00Z","v":25491,"vw":24.319999},{"c":24.265,"h":24.33,"l":24.18,"n":829,"o":24.32,"t":"2026-09-25T18:15:00Z","v":37101,"vw":24.253116},{"c":24.26,"h":24.3,"l":24.21,"n":709,"o":24.275,"t":"2026-09-25T18:30:00Z","v":28377,"vw":24.252707},{"c":24.09,"h":24.295,"l":24.06,"n":1101,"o":24.28,"t":"2026-09-25T18:45:00Z","v":53832,"vw":24.172203},{"c":24.195,"h":24.34,"l":24.1,"n":1012,"o":24.1,"t":"2026-09-25T19:00:00Z","v":92177,"vw":24.264697},{"c":24.185,"h":24.24,"l":24.17,"n":789,"o":24.21,"t":"2026-09-25T19:15:00Z","v":31433,"vw":24.208493},{"c":24.1386,"h":24.2,"l":24.1,"n":1563,"o":24.2,"t":"2026-09-25T19:30:00Z","v":84468,"vw":24.14661},{"c":23.85,"h":24.2,"l":23.84,"n":4320,"o":24.14,"t":"2026-09-25T19:45:00Z","v":280034,"vw":23.983502},{"c":23.85,"h":23.85,"l":23.85,"n":29,"o":23.85,"t":"2026-09-25T20:00:00Z","v":306659,"vw":23.85},{"c":23.68,"h":23.89,"l":23.5,"n":4,"o":23.89,"t":"2026-09-28T08:00:00Z","v":388,"vw":23.687813},{"c":23.45,"h":23.45,"l":23.45,"n":4,"o":23.45,"t":"2026-09-28T10:00:00Z","v":144,"vw":23.45},{"c":23.41,"h":23.41,"l":23.37,"n":4,"o":23.37,"t":"2026-09-28T11:00:00Z","v":941,"vw":23.380917},{"c":24.3724,"h":24.3724,"l":24.3724,"n":1,"o":24.3724,"t":"2026-09-28T11:45:00Z","v":1000,"vw":24.3724},{"c":23.86,"h":23.86,"l":23.86,"n":3,"o":23.86,"t":"2026-09-28T12:00:00Z","v":250,"vw":23.86},{"c":23.62,"h":23.62,"l":23.62,"n":1,"o":23.62,"t":"2026-09-28T13:15:00Z","v":426,"vw":23.62},{"c":23.5512,"h":23.85,"l":22.77,"n":965,"o":23.35,"t":"2026-09-28T13:30:00Z","v":79916,"vw":23.25042},{"c":23.74,"h":24.03,"l":23.5775,"n":957,"o":23.595,"t":"2026-09-28T13:45:00Z","v":58763,"vw":23.825744},{"c":23.56,"h":23.735,"l":23.53,"n":510,"o":23.73,"t":"2026-09-28T14:00:00Z","v":22815,"vw":23.630087},{"c":23.84,"h":24.085,"l":23.57,"n":641,"o":23.57,"t":"2026-09-28T14:15:00Z","v":40382,"vw":23.890423},{"c":23.54,"h":23.83,"l":23.5,"n":593,"o":23.81,"t":"2026-09-28T14:30:00Z","v":22629,"vw":23.640254},{"c":23.5,"h":23.67,"l":23.42,"n":1039,"o":23.49,"t":"2026-09-28T14:45:00Z","v":49083,"vw":23.536699},{"c":23.47,"h":23.62,"l":23.43,"n":660,"o":23.5,"t":"2026-09-28T15:00:00Z","v":34929,"vw":23.521719},{"c":23.46,"h":23.53,"l":23.38,"n":797,"o":23.48,"t":"2026-09-28T15:15:00Z","v":32679,"vw":23.43855},{"c":23.56,"h":23.63,"l":23.4,"n":1027,"o":23.47,"t":"2026-09-28T15:30:00Z","v":49971,"vw":23.508697},{"c":23.55,"h":23.59,"l":23.51,"n":568,"o":23.55,"t":"2026-09-28T15:45:00Z","v":21107,"vw":23.550271},{"c":23.33,"h":23.61,"l":23.33,"n":873,"o":23.57,"t":"2026-09-28T16:00:00Z","v":52045,"vw":23.464869},{"c":23.59,"h":23.69,"l":23.31,"n":1137,"o":23.32,"t":"2026-09-28T16:15:00Z","v":47452,"vw":23.520988},{"c":23.53,"h":23.6,"l":23.49,"n":653,"o":23.59,"t":"2026-09-28T16:30:00Z","v":27424,"vw":23.550655},{"c":23.395,"h":23.57,"l":23.38,"n":549,"o":23.54,"t":"2026-09-28T16:45:00Z","v":21978,"vw":23.483102},{"c":23.7001,"h":23.7868,"l":23.35,"n":1346,"o":23.37,"t":"2026-09-28T17:00:00Z","v":58277,"vw":23.5629},{"c":23.55,"h":23.71,"l":23.54,"n":595,"o":23.71,"t":"2026-09-28T17:15:00Z","v":34417,"vw":23.615539},{"c":23.485,"h":23.61,"l":23.46,"n":677,"o":23.525,"t":"2026-09-28T17:30:00Z","v":24572,"vw":23.531831},{"c":23.53,"h":23.5572,"l":23.44,"n":777,"o":23.5,"t":"2026-09-28T17:45:00Z","v":35555,"vw":23.496306},{"c":23.5,"h":23.535,"l":23.43,"n":667,"o":23.515,"t":"2026-09-28T18:00:00Z","v":32305,"vw":23.493411},{"c":23.33,"h":23.5,"l":23.33,"n":873,"o":23.48,"t":"2026-09-28T18:15:00Z","v":30862,"vw":23.38908},{"c":23.415,"h":23.44,"l":23.32,"n":773,"o":23.33,"t":"2026-09-28T18:30:00Z","v":27762,"vw":23.396764},{"c":23.32,"h":23.415,"l":23.32,"n":991,"o":23.415,"t":"2026-09-28T18:45:00Z","v":49014,"vw":23.361639},{"c":23.185,"h":23.33,"l":23.17,"n":799,"o":23.33,"t":"2026-09-28T19:00:00Z","v":31791,"vw":23.235356},{"c":22.94,"h":23.17,"l":22.92,"n":1455,"o":23.17,"t":"2026-09-28T19:15:00Z","v":86450,"vw":22.989017},{"c":22.9945,"h":23.12,"l":22.945,"n":1749,"o":22.945,"t":"2026-09-28T19:30:00Z","v":108241,"vw":23.005948},{"c":22.87,"h":22.99,"l":22.755,"n":4618,"o":22.99,"t":"2026-09-28T19:45:00Z","v":300145,"vw":22.832419},{"c":22.88,"h":22.88,"l":22.88,"n":28,"o":22.88,"t":"2026-09-28T20:00:00Z","v":514211,"vw":22.88},{"c":22.5,"h":22.5,"l":22.5,"n":2,"o":22.5,"t":"2026-09-28T22:30:00Z","v":1500,"vw":22.5},{"c":22.98,"h":22.98,"l":22.98,"n":5,"o":22.98,"t":"2026-09-29T11:00:00Z","v":501,"vw":22.98},{"c":22.9,"h":23.59,"l":22.9,"n":19,"o":23.39,"t":"2026-09-29T12:15:00Z","v":18860,"vw":23.240768},{"c":23.6,"h":23.6,"l":23.6,"n":1,"o":23.6,"t":"2026-09-29T12:45:00Z","v":125,"vw":23.6},{"c":23.33,"h":23.47,"l":23,"n":7,"o":23.01,"t":"2026-09-29T13:15:00Z","v":1055,"vw":23.169158},{"c":23.56,"h":23.9181,"l":22.9,"n":633,"o":23.23,"t":"2026-09-29T13:30:00Z","v":76551,"vw":23.469735},{"c":23.54,"h":23.67,"l":23.41,"n":455,"o":23.6,"t":"2026-09-29T13:45:00Z","v":51761,"vw":23.522691},{"c":23.23,"h":23.58,"l":23.15,"n":790,"o":23.58,"t":"2026-09-29T14:00:00Z","v":74960,"vw":23.281815},{"c":23.375,"h":23.378,"l":23.19,"n":627,"o":23.2,"t":"2026-09-29T14:15:00Z","v":35017,"vw":23.248283},{"c":23.35,"h":23.36,"l":23.23,"n":619,"o":23.33,"t":"2026-09-29T14:30:00Z","v":30599,"vw":23.287265},{"c":23.13,"h":23.33,"l":23.08,"n":580,"o":23.33,"t":"2026-09-29T14:45:00Z","v":31169,"vw":23.170669},{"c":23.09,"h":23.13,"l":22.96,"n":702,"o":23.115,"t":"2026-09-29T15:00:00Z","v":43587,"vw":23.022764},{"c":22.955,"h":23.14,"l":22.94,"n":713,"o":23.09,"t":"2026-09-29T15:15:00Z","v":40138,"vw":22.996758},{"c":22.98,"h":23.05,"l":22.895,"n":913,"o":22.98,"t":"2026-09-29T15:30:00Z","v":57375,"vw":22.98156},{"c":22.76,"h":23.04,"l":22.66,"n":1034,"o":22.975,"t":"2026-09-29T15:45:00Z","v":73046,"vw":22.823367},{"c":22.74,"h":22.81,"l":22.71,"n":742,"o":22.78,"t":"2026-09-29T16:00:00Z","v":32864,"vw":22.75317},{"c":22.465,"h":22.73,"l":22.465,"n":1051,"o":22.73,"t":"2026-09-29T16:15:00Z","v":62424,"vw":22.60142},{"c":22.41,"h":22.54,"l":22.41,"n":696,"o":22.46,"t":"2026-09-29T16:30:00Z","v":33440,"vw":22.478508},{"c":22.205,"h":22.38,"l":22.115,"n":1504,"o":22.38,"t":"2026-09-29T16:45:00Z","v":126499,"vw":22.238962},{"c":22.19,"h":22.23,"l":22.065,"n":1013,"o":22.215,"t":"2026-09-29T17:00:00Z","v":52027,"vw":22.129524},{"c":22.35,"h":22.505,"l":22.125,"n":1206,"o":22.185,"t":"2026-09-29T17:15:00Z","v":77053,"vw":22.327959},{"c":22.39,"h":22.39,"l":22.23,"n":819,"o":22.3,"t":"2026-09-29T17:30:00Z","v":52771,"vw":22.278281},{"c":22.35,"h":22.455,"l":22.31,"n":630,"o":22.4,"t":"2026-09-29T17:45:00Z","v":26283,"vw":22.368075},{"c":22.4,"h":22.515,"l":22.35,"n":923,"o":22.35,"t":"2026-09-29T18:00:00Z","v":51518,"vw":22.43092},{"c":22.35,"h":22.43,"l":22.35,"n":626,"o":22.4,"t":"2026-09-29T18:15:00Z","v":26937,"vw":22.389925},{"c":22.31,"h":22.52,"l":22.28,"n":824,"o":22.37,"t":"2026-09-29T18:30:00Z","v":43609,"vw":22.365113},{"c":22.26,"h":22.35,"l":22.215,"n":1038,"o":22.29,"t":"2026-09-29T18:45:00Z","v":63118,"vw":22.295817},{"c":22.425,"h":22.435,"l":22.26,"n":962,"o":22.26,"t":"2026-09-29T19:00:00Z","v":49333,"vw":22.338216},{"c":22.39,"h":22.42,"l":22.23,"n":1243,"o":22.42,"t":"2026-09-29T19:15:00Z","v":87763,"vw":22.346499},{"c":22.41,"h":22.456,"l":22.335,"n":2028,"o":22.39,"t":"2026-09-29T19:30:00Z","v":126125,"vw":22.394026},{"c":22.45,"h":22.57,"l":22.4,"n":4020,"o":22.41,"t":"2026-09-29T19:45:00Z","v":287298,"vw":22.486944},{"c":22.44,"h":22.44,"l":22.44,"n":25,"o":22.44,"t":"2026-09-29T20:00:00Z","v":507200,"vw":22.44},{"c":22.88,"h":22.88,"l":22.88,"n":3,"o":22.88,"t":"2026-09-29T22:15:00Z","v":400,"vw":22.88},{"c":23.33,"h":23.33,"l":23.33,"n":1,"o":23.33,"t":"2026-09-29T22:30:00Z","v":100,"vw":23.33},{"c":22.6,"h":22.6,"l":22.6,"n":2,"o":22.6,"t":"2026-09-30T08:00:00Z","v":1000,"vw":22.6},{"c":22.4313,"h":22.4313,"l":22.4313,"n":1,"o":22.4313,"t":"2026-09-30T11:00:00Z","v":150,"vw":22.4313},{"c":22.4313,"h":22.4313,"l":22.4313,"n":1,"o":22.4313,"t":"2026-09-30T11:45:00Z","v":150,"vw":22.4313},{"c":24.2083,"h":24.2083,"l":24.0658,"n":2,"o":24.0658,"t":"2026-09-30T12:15:00Z","v":400,"vw":24.172675},{"c":24.1999,"h":24.1999,"l":24.1999,"n":1,"o":24.1999,"t":"2026-09-30T12:30:00Z","v":100,"vw":24.1999},{"c":23.27,"h":23.27,"l":23.27,"n":1,"o":23.27,"t":"2026-09-30T12:45:00Z","v":100,"vw":23.27},{"c":23.73,"h":23.73,"l":23.73,"n":1,"o":23.73,"t":"2026-09-30T13:00:00Z","v":100,"vw":23.73},{"c":22.29,"h":22.975,"l":22.15,"n":559,"o":22.55,"t":"2026-09-30T13:30:00Z","v":81667,"vw":22.477541},{"c":22.555,"h":22.7,"l":22.15,"n":971,"o":22.175,"t":"2026-09-30T13:45:00Z","v":147789,"vw":22.541051},{"c":22.745,"h":22.79,"l":22.495,"n":846,"o":22.585,"t":"2026-09-30T14:00:00Z","v":50003,"vw":22.63323},{"c":22.645,"h":23,"l":22.62,"n":664,"o":22.81,"t":"2026-09-30T14:15:00Z","v":48053,"vw":22.86364},{"c":23.01,"h":23.08,"l":22.6,"n":796,"o":22.645,"t":"2026-09-30T14:30:00Z","v":41073,"vw":22.754663},{"c":23.22,"h":23.29,"l":22.93,"n":591,"o":22.97,"t":"2026-09-30T14:45:00Z","v":30642,"vw":23.097342},{"c":23.3,"h":23.37,"l":23.23,"n":689,"o":23.23,"t":"2026-09-30T15:00:00Z","v":40597,"vw":23.309325},{"c":22.91,"h":23.44,"l":22.91,"n":839,"o":23.3,"t":"2026-09-30T15:15:00Z","v":63675,"vw":23.247396},{"c":22.84,"h":23.03,"l":22.84,"n":756,"o":22.913,"t":"2026-09-30T15:30:00Z","v":40161,"vw":22.946938},{"c":22.82,"h":22.85,"l":22.77,"n":512,"o":22.84,"t":"2026-09-30T15:45:00Z","v":24170,"vw":22.824916},{"c":22.79,"h":22.86,"l":22.56,"n":1500,"o":22.82,"t":"2026-09-30T16:00:00Z","v":88775,"vw":22.683522},{"c":22.815,"h":22.815,"l":22.67,"n":530,"o":22.755,"t":"2026-09-30T16:15:00Z","v":23111,"vw":22.75245},{"c":22.92,"h":22.95,"l":22.77,"n":689,"o":22.8,"t":"2026-09-30T16:30:00Z","v":33883,"vw":22.870103},{"c":22.88,"h":22.95,"l":22.845,"n":571,"o":22.89,"t":"2026-09-30T16:45:00Z","v":26927,"vw":22.887407},{"c":22.8,"h":22.92,"l":22.78,"n":551,"o":22.87,"t":"2026-09-30T17:00:00Z","v":24558,"vw":22.855847},{"c":22.7,"h":22.8,"l":22.635,"n":452,"o":22.78,"t":"2026-09-30T17:15:00Z","v":28917,"vw":22.709985},{"c":22.8,"h":22.84,"l":22.67,"n":550,"o":22.71,"t":"2026-09-30T17:30:00Z","v":38115,"vw":22.758678},{"c":22.73,"h":22.825,"l":22.72,"n":553,"o":22.75,"t":"2026-09-30T17:45:00Z","v":23946,"vw":22.772074},{"c":22.56,"h":22.73,"l":22.5,"n":677,"o":22.73,"t":"2026-09-30T18:00:00Z","v":54617,"vw":22.56664},{"c":22.425,"h":22.56,"l":22.4,"n":686,"o":22.56,"t":"2026-09-30T18:15:00Z","v":44196,"vw":22.454782},{"c":22.53,"h":22.56,"l":22.41,"n":676,"o":22.44,"t":"2026-09-30T18:30:00Z","v":38516,"vw":22.464283},{"c":22.575,"h":22.61,"l":22.53,"n":472,"o":22.535,"t":"2026-09-30T18:45:00Z","v":22224,"vw":22.560499},{"c":22.54,"h":22.575,"l":22.495,"n":564,"o":22.56,"t":"2026-09-30T19:00:00Z","v":24629,"vw":22.539458},{"c":22.37,"h":22.54,"l":22.34,"n":854,"o":22.54,"t":"2026-09-30T19:15:00Z","v":43297,"vw":22.433436},{"c":22.44,"h":22.5128,"l":22.35,"n":1219,"o":22.36,"t":"2026-09-30T19:30:00Z","v":60527,"vw":22.455424},{"c":22.11,"h":22.48,"l":22.07,"n":4791,"o":22.44,"t":"2026-09-30T19:45:00Z","v":304699,"vw":22.209333},{"c":22.1,"h":22.1,"l":22.09,"n":35,"o":22.09,"t":"2026-09-30T20:00:00Z","v":482905,"vw":22.099995},{"c":22,"h":22,"l":22,"n":2,"o":22,"t":"2026-09-30T21:00:00Z","v":668,"vw":22},{"c":22.21,"h":22.21,"l":22.21,"n":2,"o":22.21,"t":"2026-09-30T21:45:00Z","v":199,"vw":22.21},{"c":22.45,"h":22.45,"l":22.41,"n":27,"o":22.42,"t":"2026-09-30T23:00:00Z","v":1132,"vw":22.434901},{"c":22.4085,"h":22.4085,"l":22.4085,"n":1,"o":22.4085,"t":"2026-09-30T23:15:00Z","v":125,"vw":22.4085},{"c":22.3,"h":22.3,"l":22.3,"n":1,"o":22.3,"t":"2026-09-30T23:45:00Z","v":1000,"vw":22.3},{"c":22,"h":22,"l":22,"n":13,"o":22,"t":"2026-10-01T12:15:00Z","v":2207,"vw":22},{"c":21.95,"h":22.3,"l":21.6265,"n":618,"o":21.96,"t":"2026-10-01T13:30:00Z","v":42042,"vw":22.023804},{"c":22.25,"h":22.3837,"l":21.77,"n":607,"o":21.98,"t":"2026-10-01T13:45:00Z","v":47099,"vw":22.089377},{"c":22.095,"h":22.32,"l":22.01,"n":714,"o":22.2,"t":"2026-10-01T14:00:00Z","v":38843,"vw":22.178325},{"c":22.29,"h":22.33,"l":22.03,"n":422,"o":22.15,"t":"2026-10-01T14:15:00Z","v":24855,"vw":22.137031},{"c":22.286,"h":22.286,"l":22.11,"n":644,"o":22.19,"t":"2026-10-01T14:30:00Z","v":35762,"vw":22.218032},{"c":22.23,"h":22.3779,"l":22.16,"n":517,"o":22.285,"t":"2026-10-01T14:45:00Z","v":26208,"vw":22.238241},{"c":22.05,"h":22.23,"l":21.95,"n":582,"o":22.23,"t":"2026-10-01T15:00:00Z","v":29234,"vw":22.039883},{"c":22.1,"h":22.21,"l":21.98,"n":440,"o":22.055,"t":"2026-10-01T15:15:00Z","v":20092,"vw":22.089931},{"c":22.09,"h":22.19,"l":21.88,"n":583,"o":22.08,"t":"2026-10-01T15:30:00Z","v":36519,"vw":22.009752},{"c":22.25,"h":22.31,"l":22.06,"n":394,"o":22.125,"t":"2026-10-01T15:45:00Z","v":17965,"vw":22.208327},{"c":22.095,"h":22.42,"l":22.095,"n":732,"o":22.25,"t":"2026-10-01T16:00:00Z","v":42260,"vw":22.242868},{"c":22.12,"h":22.2,"l":22.03,"n":468,"o":22.07,"t":"2026-10-01T16:15:00Z","v":19481,"vw":22.115788},{"c":22.21,"h":22.32,"l":22.08,"n":583,"o":22.1,"t":"2026-10-01T16:30:00Z","v":24955,"vw":22.209438},{"c":22.11,"h":22.28,"l":22.05,"n":587,"o":22.23,"t":"2026-10-01T16:45:00Z","v":19414,"vw":22.15453},{"c":22.18,"h":22.215,"l":22.065,"n":403,"o":22.11,"t":"2026-10-01T17:00:00Z","v":15436,"vw":22.165842},{"c":22.32,"h":22.38,"l":22.18,"n":499,"o":22.18,"t":"2026-10-01T17:15:00Z","v":15619,"vw":22.294998},{"c":22.28,"h":22.49,"l":22.18,"n":681,"o":22.36,"t":"2026-10-01T17:30:00Z","v":32978,"vw":22.32472},{"c":22.06,"h":22.31,"l":22.03,"n":622,"o":22.3,"t":"2026-10-01T17:45:00Z","v":33118,"vw":22.207961},{"c":22.085,"h":22.15,"l":21.97,"n":739,"o":22.1,"t":"2026-10-01T18:00:00Z","v":46700,"vw":22.082245},{"c":21.97,"h":22.12,"l":21.94,"n":728,"o":22.1,"t":"2026-10-01T18:15:00Z","v":23080,"vw":22.050648},{"c":22.01,"h":22.06,"l":21.895,"n":632,"o":21.94,"t":"2026-10-01T18:30:00Z","v":21206,"vw":21.986125},{"c":21.83,"h":22.04,"l":21.82,"n":642,"o":22.03,"t":"2026-10-01T18:45:00Z","v":23627,"vw":21.944251},{"c":21.81,"h":21.85,"l":21.78,"n":745,"o":21.85,"t":"2026-10-01T19:00:00Z","v":35273,"vw":21.812934},{"c":21.7,"h":21.86,"l":21.65,"n":1081,"o":21.8,"t":"2026-10-01T19:15:00Z","v":52630,"vw":21.75695},{"c":21.62,"h":21.74,"l":21.61,"n":1379,"o":21.69,"t":"2026-10-01T19:30:00Z","v":77815,"vw":21.69651},{"c":21.73,"h":21.81,"l":21.62,"n":3387,"o":21.62,"t":"2026-10-01T19:45:00Z","v":190314,"vw":21.681349},{"c":21.6531,"h":21.73,"l":21.6531,"n":19,"o":21.73,"t":"2026-10-01T20:00:00Z","v":225656,"vw":21.729818},{"c":21.73,"h":21.73,"l":21.7,"n":2,"o":21.7,"t":"2026-10-01T20:15:00Z","v":78088,"vw":21.729904},{"c":21.5333,"h":21.5333,"l":21.5333,"n":1,"o":21.5333,"t":"2026-10-01T22:00:00Z","v":500,"vw":21.5333},{"c":22.16,"h":22.16,"l":22.16,"n":1,"o":22.16,"t":"2026-10-01T23:00:00Z","v":100,"vw":22.16},{"c":21.71,"h":21.71,"l":21.71,"n":4,"o":21.71,"t":"2026-10-02T08:00:00Z","v":730,"vw":21.71},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-10-02T09:30:00Z","v":122,"vw":21.8},{"c":21.81,"h":21.81,"l":21.81,"n":1,"o":21.81,"t":"2026-10-02T09:45:00Z","v":116,"vw":21.81},{"c":22.24,"h":22.24,"l":22.24,"n":4,"o":22.24,"t":"2026-10-02T12:30:00Z","v":504,"vw":22.24},{"c":21.8581,"h":21.8581,"l":21.8581,"n":1,"o":21.8581,"t":"2026-10-02T13:00:00Z","v":200,"vw":21.8581},{"c":21.755,"h":22.375,"l":21.72,"n":583,"o":22.32,"t":"2026-10-02T13:30:00Z","v":54406,"vw":22.026555},{"c":21.58,"h":21.97,"l":21.43,"n":841,"o":21.8405,"t":"2026-10-02T13:45:00Z","v":62759,"vw":21.750387},{"c":21.49,"h":21.56,"l":21.14,"n":1075,"o":21.56,"t":"2026-10-02T14:00:00Z","v":93699,"vw":21.249311},{"c":21.7951,"h":21.85,"l":21.43,"n":657,"o":21.45,"t":"2026-10-02T14:15:00Z","v":34768,"vw":21.675151},{"c":21.955,"h":22.02,"l":21.6,"n":811,"o":21.785,"t":"2026-10-02T14:30:00Z","v":48631,"vw":21.801995},{"c":21.89,"h":21.945,"l":21.77,"n":811,"o":21.945,"t":"2026-10-02T14:45:00Z","v":44827,"vw":21.856568},{"c":21.44,"h":21.93,"l":21.385,"n":1028,"o":21.91,"t":"2026-10-02T15:00:00Z","v":69048,"vw":21.635521},{"c":21.45,"h":21.575,"l":21.3,"n":836,"o":21.46,"t":"2026-10-02T15:15:00Z","v":36805,"vw":21.448093},{"c":21.47,"h":21.595,"l":21.41,"n":651,"o":21.46,"t":"2026-10-02T15:30:00Z","v":20497,"vw":21.494715},{"c":21.56,"h":21.57,"l":21.43,"n":847,"o":21.48,"t":"2026-10-02T15:45:00Z","v":33628,"vw":21.479224},{"c":21.74,"h":21.765,"l":21.525,"n":990,"o":21.56,"t":"2026-10-02T16:00:00Z","v":65151,"vw":21.675612},{"c":21.72,"h":21.85,"l":21.695,"n":801,"o":21.72,"t":"2026-10-02T16:15:00Z","v":41491,"vw":21.784291},{"c":21.765,"h":21.8,"l":21.65,"n":562,"o":21.71,"t":"2026-10-02T16:30:00Z","v":26052,"vw":21.739189},{"c":21.87,"h":21.9,"l":21.75,"n":749,"o":21.78,"t":"2026-10-02T16:45:00Z","v":35901,"vw":21.843633},{"c":21.99,"h":22.14,"l":21.745,"n":1521,"o":21.88,"t":"2026-10-02T17:00:00Z","v":100509,"vw":21.936273},{"c":21.94,"h":22.07,"l":21.9,"n":1048,"o":22.01,"t":"2026-10-02T17:15:00Z","v":102649,"vw":21.995335},{"c":21.99,"h":22.07,"l":21.93,"n":846,"o":21.96,"t":"2026-10-02T17:30:00Z","v":64968,"vw":21.990058},{"c":21.93,"h":22.02,"l":21.86,"n":961,"o":22.005,"t":"2026-10-02T17:45:00Z","v":48766,"vw":21.942546},{"c":21.89,"h":21.925,"l":21.83,"n":728,"o":21.925,"t":"2026-10-02T18:00:00Z","v":28516,"vw":21.883619},{"c":21.79,"h":21.89,"l":21.78,"n":715,"o":21.89,"t":"2026-10-02T18:15:00Z","v":30780,"vw":21.849555},{"c":21.65,"h":21.845,"l":21.63,"n":1022,"o":21.8,"t":"2026-10-02T18:30:00Z","v":46204,"vw":21.750813},{"c":21.7,"h":21.72,"l":21.64,"n":878,"o":21.655,"t":"2026-10-02T18:45:00Z","v":52289,"vw":21.682555},{"c":21.74,"h":21.74,"l":21.65,"n":878,"o":21.69,"t":"2026-10-02T19:00:00Z","v":62684,"vw":21.695995},{"c":21.8,"h":21.85,"l":21.695,"n":1184,"o":21.75,"t":"2026-10-02T19:15:00Z","v":64322,"vw":21.760689},{"c":21.94,"h":22.075,"l":21.81,"n":2115,"o":21.81,"t":"2026-10-02T19:30:00Z","v":163016,"vw":21.954383},{"c":22.17,"h":22.17,"l":21.88,"n":4311,"o":21.94,"t":"2026-10-02T19:45:00Z","v":403781,"vw":22.014881},{"c":22.3141,"h":22.3141,"l":22.17,"n":25,"o":22.17,"t":"2026-10-02T20:00:00Z","v":348048,"vw":22.170251},{"c":22.2,"h":22.21,"l":22.2,"n":2,"o":22.21,"t":"2026-10-02T20:15:00Z","v":300,"vw":22.203333},{"c":22.46,"h":22.46,"l":22.36,"n":6,"o":22.36,"t":"2026-10-05T08:30:00Z","v":602,"vw":22.37692},{"c":22.55,"h":22.55,"l":22.55,"n":1,"o":22.55,"t":"2026-10-05T11:45:00Z","v":200,"vw":22.55},{"c":22.11,"h":22.17,"l":22.11,"n":4,"o":22.17,"t":"2026-10-05T12:30:00Z","v":800,"vw":22.141546},{"c":22.18,"h":22.18,"l":22.18,"n":1,"o":22.18,"t":"2026-10-05T13:15:00Z","v":500,"vw":22.18},{"c":22.155,"h":22.7118,"l":21.8,"n":583,"o":22.17,"t":"2026-10-05T13:30:00Z","v":52423,"vw":22.076641},{"c":22.185,"h":22.25,"l":21.915,"n":551,"o":22.145,"t":"2026-10-05T13:45:00Z","v":46363,"vw":22.077474},{"c":22.43,"h":22.5878,"l":22.1912,"n":700,"o":22.26,"t":"2026-10-05T14:00:00Z","v":64801,"vw":22.468765},{"c":22.1801,"h":22.48,"l":22.18,"n":491,"o":22.43,"t":"2026-10-05T14:15:00Z","v":35463,"vw":22.324469},{"c":22.055,"h":22.2,"l":21.93,"n":554,"o":22.18,"t":"2026-10-05T14:30:00Z","v":31414,"vw":22.091298},{"c":22.05,"h":22.11,"l":21.97,"n":467,"o":22.055,"t":"2026-10-05T14:45:00Z","v":29093,"vw":22.030168},{"c":21.98,"h":22.1052,"l":21.96,"n":399,"o":22.07,"t":"2026-10-05T15:00:00Z","v":13409,"vw":22.025945},{"c":21.855,"h":22,"l":21.85,"n":551,"o":21.975,"t":"2026-10-05T15:15:00Z","v":28593,"vw":21.920167},{"c":21.83,"h":21.87,"l":21.77,"n":539,"o":21.86,"t":"2026-10-05T15:30:00Z","v":22326,"vw":21.831859},{"c":21.7,"h":21.87,"l":21.7,"n":606,"o":21.81,"t":"2026-10-05T15:45:00Z","v":54650,"vw":21.794415},{"c":21.47,"h":21.7,"l":21.37,"n":962,"o":21.7,"t":"2026-10-05T16:00:00Z","v":48288,"vw":21.447337},{"c":21.37,"h":21.56,"l":21.33,"n":720,"o":21.45,"t":"2026-10-05T16:15:00Z","v":44174,"vw":21.432526},{"c":21.355,"h":21.4,"l":21.31,"n":491,"o":21.3387,"t":"2026-10-05T16:30:00Z","v":18853,"vw":21.35673},{"c":21.28,"h":21.44,"l":21.28,"n":628,"o":21.35,"t":"2026-10-05T16:45:00Z","v":26194,"vw":21.370768},{"c":21.07,"h":21.2784,"l":21.0697,"n":671,"o":21.27,"t":"2026-10-05T17:00:00Z","v":42826,"vw":21.168209},{"c":21.08,"h":21.12,"l":21.03,"n":720,"o":21.08,"t":"2026-10-05T17:15:00Z","v":23273,"vw":21.072476},{"c":21.295,"h":21.295,"l":21.055,"n":624,"o":21.07,"t":"2026-10-05T17:30:00Z","v":26550,"vw":21.154257},{"c":21.305,"h":21.35,"l":21.25,"n":717,"o":21.295,"t":"2026-10-05T17:45:00Z","v":34441,"vw":21.296656},{"c":21.18,"h":21.35,"l":21.0822,"n":899,"o":21.305,"t":"2026-10-05T18:00:00Z","v":46051,"vw":21.218937},{"c":20.92,"h":21.215,"l":20.8725,"n":1264,"o":21.17,"t":"2026-10-05T18:15:00Z","v":87436,"vw":21.00721},{"c":20.81,"h":20.93,"l":20.76,"n":1169,"o":20.92,"t":"2026-10-05T18:30:00Z","v":74605,"vw":20.848701},{"c":20.95,"h":20.97,"l":20.7748,"n":1107,"o":20.81,"t":"2026-10-05T18:45:00Z","v":50854,"vw":20.84881},{"c":21.03,"h":21.12,"l":20.89,"n":1360,"o":20.96,"t":"2026-10-05T19:00:00Z","v":68978,"vw":21.010861},{"c":20.87,"h":21.05,"l":20.8603,"n":1174,"o":21.05,"t":"2026-10-05T19:15:00Z","v":51088,"vw":20.974601},{"c":20.36,"h":20.885,"l":20.29,"n":4664,"o":20.87,"t":"2026-10-05T19:30:00Z","v":304913,"vw":20.508749},{"c":20.7,"h":20.71,"l":20.26,"n":11238,"o":20.36,"t":"2026-10-05T19:45:00Z","v":854255,"vw":20.545101},{"c":20.75,"h":20.75,"l":20.7,"n":30,"o":20.7,"t":"2026-10-05T20:00:00Z","v":675913,"vw":20.700008},{"c":20.782,"h":21,"l":20.74,"n":15,"o":21,"t":"2026-10-05T20:15:00Z","v":961,"vw":20.813575},{"c":20.7,"h":20.82,"l":20.7,"n":3,"o":20.82,"t":"2026-10-05T20:30:00Z","v":1100,"vw":20.732727},{"c":20.83,"h":20.83,"l":20.83,"n":6,"o":20.83,"t":"2026-10-05T21:00:00Z","v":800,"vw":20.83},{"c":20.89,"h":20.89,"l":20.89,"n":22,"o":20.89,"t":"2026-10-05T21:15:00Z","v":1306,"vw":20.89},{"c":20.81,"h":20.9,"l":20.81,"n":4,"o":20.9,"t":"2026-10-05T21:30:00Z","v":407,"vw":20.839316},{"c":20.9,"h":20.94,"l":20.9,"n":4,"o":20.94,"t":"2026-10-05T22:30:00Z","v":2000,"vw":20.920398},{"c":20.82,"h":20.85,"l":20.82,"n":3,"o":20.85,"t":"2026-10-05T23:15:00Z","v":239,"vw":20.835714},{"c":20.85,"h":20.85,"l":20.85,"n":1,"o":20.85,"t":"2026-10-05T23:45:00Z","v":100,"vw":20.85},{"c":20.69,"h":20.74,"l":20.69,"n":24,"o":20.74,"t":"2026-10-06T11:00:00Z","v":634,"vw":20.719339},{"c":20.94,"h":20.94,"l":20.94,"n":3,"o":20.94,"t":"2026-10-06T13:00:00Z","v":1000,"vw":20.94},{"c":20.91,"h":21.41,"l":20.7,"n":507,"o":20.87,"t":"2026-10-06T13:30:00Z","v":52237,"vw":20.968078},{"c":21.32,"h":21.32,"l":20.86,"n":406,"o":20.9,"t":"2026-10-06T13:45:00Z","v":40134,"vw":21.135347},{"c":20.92,"h":21.56,"l":20.92,"n":709,"o":21.35,"t":"2026-10-06T14:00:00Z","v":44600,"vw":21.212556},{"c":20.39,"h":20.94,"l":20.36,"n":696,"o":20.94,"t":"2026-10-06T14:15:00Z","v":53364,"vw":20.721589},{"c":20.43,"h":20.455,"l":20.2201,"n":792,"o":20.39,"t":"2026-10-06T14:30:00Z","v":57353,"vw":20.305553},{"c":20.575,"h":20.62,"l":20.37,"n":622,"o":20.41,"t":"2026-10-06T14:45:00Z","v":31089,"vw":20.485899},{"c":20.87,"h":20.87,"l":20.545,"n":1037,"o":20.575,"t":"2026-10-06T15:00:00Z","v":86746,"vw":20.708396},{"c":20.88,"h":20.91,"l":20.7665,"n":650,"o":20.88,"t":"2026-10-06T15:15:00Z","v":56422,"vw":20.861014},{"c":20.895,"h":20.91,"l":20.818,"n":520,"o":20.87,"t":"2026-10-06T15:30:00Z","v":31035,"vw":20.861237},{"c":20.84,"h":20.99,"l":20.78,"n":736,"o":20.905,"t":"2026-10-06T15:45:00Z","v":51253,"vw":20.871342},{"c":20.95,"h":20.96,"l":20.78,"n":629,"o":20.805,"t":"2026-10-06T16:00:00Z","v":44221,"vw":20.90102},{"c":20.74,"h":20.94,"l":20.725,"n":483,"o":20.94,"t":"2026-10-06T16:15:00Z","v":19818,"vw":20.787317},{"c":20.8125,"h":20.86,"l":20.76,"n":435,"o":20.76,"t":"2026-10-06T16:30:00Z","v":19821,"vw":20.810277},{"c":20.84,"h":20.87,"l":20.77,"n":467,"o":20.84,"t":"2026-10-06T16:45:00Z","v":16048,"vw":20.840504},{"c":20.85,"h":20.91,"l":20.81,"n":716,"o":20.82,"t":"2026-10-06T17:00:00Z","v":25009,"vw":20.880664},{"c":20.98,"h":21.01,"l":20.805,"n":765,"o":20.845,"t":"2026-10-06T17:15:00Z","v":31105,"vw":20.907444},{"c":21.04,"h":21.045,"l":20.9819,"n":331,"o":20.99,"t":"2026-10-06T17:30:00Z","v":7071,"vw":21.016294},{"c":21.12,"h":21.15,"l":21.05,"n":745,"o":21.05,"t":"2026-10-06T17:45:00Z","v":19546,"vw":21.093738},{"c":21.07,"h":21.15,"l":21.03,"n":714,"o":21.11,"t":"2026-10-06T18:00:00Z","v":40671,"vw":21.06652},{"c":21.04,"h":21.07,"l":20.95,"n":456,"o":21.07,"t":"2026-10-06T18:15:00Z","v":12960,"vw":21.017277},{"c":20.94,"h":21.035,"l":20.94,"n":556,"o":21.035,"t":"2026-10-06T18:30:00Z","v":32772,"vw":20.982679},{"c":20.88,"h":20.97,"l":20.88,"n":697,"o":20.9256,"t":"2026-10-06T18:45:00Z","v":42855,"vw":20.941211},{"c":20.84,"h":20.9,"l":20.775,"n":586,"o":20.88,"t":"2026-10-06T19:00:00Z","v":22366,"vw":20.843277},{"c":20.91,"h":20.99,"l":20.84,"n":960,"o":20.84,"t":"2026-10-06T19:15:00Z","v":68858,"vw":20.910334},{"c":20.9,"h":20.9699,"l":20.85,"n":1412,"o":20.92,"t":"2026-10-06T19:30:00Z","v":87336,"vw":20.910559},{"c":20.91,"h":20.995,"l":20.84,"n":3304,"o":20.905,"t":"2026-10-06T19:45:00Z","v":257984,"vw":20.898535},{"c":20.9,"h":20.9,"l":20.9,"n":23,"o":20.9,"t":"2026-10-06T20:00:00Z","v":217478,"vw":20.9},{"c":21.02,"h":21.02,"l":21.02,"n":1,"o":21.02,"t":"2026-10-06T20:30:00Z","v":500,"vw":21.02},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-10-06T21:00:00Z","v":2000,"vw":21},{"c":21.05,"h":21.05,"l":21.05,"n":2,"o":21.05,"t":"2026-10-06T23:30:00Z","v":126,"vw":21.05},{"c":21,"h":21,"l":20.86,"n":3,"o":20.86,"t":"2026-10-07T08:00:00Z","v":1211,"vw":20.952215},{"c":20.45,"h":20.45,"l":20.45,"n":1,"o":20.45,"t":"2026-10-07T12:15:00Z","v":101,"vw":20.45},{"c":20.515,"h":20.52,"l":20.12,"n":1012,"o":20.41,"t":"2026-10-07T13:30:00Z","v":92061,"vw":20.269795},{"c":20.32,"h":20.595,"l":20.235,"n":514,"o":20.56,"t":"2026-10-07T13:45:00Z","v":39861,"vw":20.42121},{"c":20.33,"h":20.39,"l":20.135,"n":411,"o":20.39,"t":"2026-10-07T14:00:00Z","v":31681,"vw":20.280262},{"c":20.255,"h":20.3908,"l":20.25,"n":411,"o":20.33,"t":"2026-10-07T14:15:00Z","v":30674,"vw":20.323599},{"c":20.29,"h":20.41,"l":20.25,"n":515,"o":20.255,"t":"2026-10-07T14:30:00Z","v":21900,"vw":20.334454},{"c":20.21,"h":20.28,"l":20.185,"n":517,"o":20.28,"t":"2026-10-07T14:45:00Z","v":28457,"vw":20.232282},{"c":20.19,"h":20.25,"l":20.08,"n":793,"o":20.205,"t":"2026-10-07T15:00:00Z","v":42923,"vw":20.154271},{"c":20.01,"h":20.195,"l":19.96,"n":656,"o":20.195,"t":"2026-10-07T15:15:00Z","v":48188,"vw":20.060007},{"c":19.93,"h":20.01,"l":19.8427,"n":1488,"o":20.01,"t":"2026-10-07T15:30:00Z","v":196014,"vw":19.934688},{"c":19.95,"h":20.0182,"l":19.825,"n":1203,"o":19.925,"t":"2026-10-07T15:45:00Z","v":87568,"vw":19.914792},{"c":19.86,"h":20.02,"l":19.85,"n":763,"o":19.945,"t":"2026-10-07T16:00:00Z","v":47952,"vw":19.949765},{"c":19.965,"h":19.98,"l":19.78,"n":539,"o":19.82,"t":"2026-10-07T16:15:00Z","v":45098,"vw":19.862597},{"c":20.18,"h":20.22,"l":19.95,"n":1012,"o":19.97,"t":"2026-10-07T16:30:00Z","v":101459,"vw":20.126147},{"c":19.99,"h":20.22,"l":19.935,"n":801,"o":20.19,"t":"2026-10-07T16:45:00Z","v":45587,"vw":20.040029},{"c":20.17,"h":20.23,"l":19.92,"n":607,"o":19.99,"t":"2026-10-07T17:00:00Z","v":58925,"vw":20.039968},{"c":20.1,"h":20.24,"l":20.1,"n":593,"o":20.195,"t":"2026-10-07T17:15:00Z","v":29884,"vw":20.178818},{"c":20.14,"h":20.18,"l":20.07,"n":569,"o":20.14,"t":"2026-10-07T17:30:00Z","v":20123,"vw":20.132274},{"c":20.08,"h":20.123,"l":20.04,"n":489,"o":20.123,"t":"2026-10-07T17:45:00Z","v":16743,"vw":20.078693},{"c":20.23,"h":20.26,"l":20.12,"n":326,"o":20.12,"t":"2026-10-07T18:00:00Z","v":10099,"vw":20.205416},{"c":20.19,"h":20.255,"l":20.19,"n":523,"o":20.205,"t":"2026-10-07T18:15:00Z","v":23365,"vw":20.224031},{"c":20.29,"h":20.32,"l":20.17,"n":663,"o":20.19,"t":"2026-10-07T18:30:00Z","v":47631,"vw":20.266106},{"c":20.35,"h":20.43,"l":20.26,"n":827,"o":20.31,"t":"2026-10-07T18:45:00Z","v":43111,"vw":20.341825},{"c":20.34,"h":20.385,"l":20.295,"n":739,"o":20.37,"t":"2026-10-07T19:00:00Z","v":30895,"vw":20.347508},{"c":20.21,"h":20.365,"l":20.21,"n":1206,"o":20.34,"t":"2026-10-07T19:15:00Z","v":66057,"vw":20.289691},{"c":20.22,"h":20.31,"l":20.16,"n":1631,"o":20.225,"t":"2026-10-07T19:30:00Z","v":118055,"vw":20.247804},{"c":20.28,"h":20.48,"l":20.2,"n":3721,"o":20.225,"t":"2026-10-07T19:45:00Z","v":250358,"vw":20.297025},{"c":20.35,"h":20.35,"l":20.26,"n":21,"o":20.26,"t":"2026-10-07T20:00:00Z","v":215074,"vw":20.260114},{"c":20.37,"h":20.37,"l":20.37,"n":2,"o":20.37,"t":"2026-10-07T20:45:00Z","v":200,"vw":20.37},{"c":20.4,"h":20.4,"l":20.31,"n":4,"o":20.31,"t":"2026-10-07T23:30:00Z","v":203,"vw":20.355},{"c":20.23,"h":20.23,"l":20.23,"n":1,"o":20.23,"t":"2026-10-08T10:30:00Z","v":1500,"vw":20.23},{"c":20.06,"h":20.11,"l":20.06,"n":6,"o":20.11,"t":"2026-10-08T12:00:00Z","v":240,"vw":20.085},{"c":20.16,"h":20.27,"l":19.92,"n":467,"o":20.03,"t":"2026-10-08T13:30:00Z","v":40066,"vw":20.048271},{"c":20.17,"h":20.25,"l":20.0681,"n":366,"o":20.1783,"t":"2026-10-08T13:45:00Z","v":31226,"vw":20.177514},{"c":20.335,"h":20.37,"l":20.04,"n":332,"o":20.11,"t":"2026-10-08T14:00:00Z","v":22095,"vw":20.244502},{"c":20.35,"h":20.45,"l":20.3,"n":456,"o":20.37,"t":"2026-10-08T14:15:00Z","v":25670,"vw":20.352369},{"c":20.35,"h":20.39,"l":20.31,"n":393,"o":20.38,"t":"2026-10-08T14:30:00Z","v":17564,"vw":20.34872},{"c":20.31,"h":20.38,"l":20.29,"n":269,"o":20.355,"t":"2026-10-08T14:45:00Z","v":8893,"vw":20.323988},{"c":20.17,"h":20.275,"l":20.17,"n":456,"o":20.27,"t":"2026-10-08T15:00:00Z","v":21633,"vw":20.236372},{"c":20.105,"h":20.25,"l":20.1,"n":558,"o":20.165,"t":"2026-10-08T15:15:00Z","v":22264,"vw":20.152597},{"c":20.13,"h":20.16,"l":20.0706,"n":549,"o":20.08,"t":"2026-10-08T15:30:00Z","v":23687,"vw":20.123223},{"c":20.3295,"h":20.3295,"l":20.18,"n":378,"o":20.18,"t":"2026-10-08T15:45:00Z","v":12210,"vw":20.251567},{"c":20.31,"h":20.405,"l":20.3,"n":368,"o":20.32,"t":"2026-10-08T16:00:00Z","v":17363,"vw":20.353626},{"c":20.55,"h":20.71,"l":20.325,"n":691,"o":20.325,"t":"2026-10-08T16:15:00Z","v":41347,"vw":20.451328},{"c":20.5,"h":20.57,"l":20.41,"n":538,"o":20.57,"t":"2026-10-08T16:30:00Z","v":36676,"vw":20.512198},{"c":20.3477,"h":20.5,"l":20.32,"n":773,"o":20.48,"t":"2026-10-08T16:45:00Z","v":37902,"vw":20.381994},{"c":20.54,"h":20.54,"l":20.29,"n":559,"o":20.36,"t":"2026-10-08T17:00:00Z","v":25041,"vw":20.364156},{"c":20.295,"h":20.56,"l":20.2041,"n":983,"o":20.55,"t":"2026-10-08T17:15:00Z","v":45293,"vw":20.356494},{"c":20.43,"h":20.52,"l":20.27,"n":806,"o":20.29,"t":"2026-10-08T17:30:00Z","v":42529,"vw":20.398232},{"c":20.43,"h":20.5299,"l":20.3785,"n":632,"o":20.46,"t":"2026-10-08T17:45:00Z","v":24133,"vw":20.443683},{"c":20.48,"h":20.5,"l":20.39,"n":664,"o":20.43,"t":"2026-10-08T18:00:00Z","v":27495,"vw":20.432211},{"c":20.48,"h":20.59,"l":20.46,"n":641,"o":20.495,"t":"2026-10-08T18:15:00Z","v":31797,"vw":20.516033},{"c":20.462,"h":20.5293,"l":20.41,"n":667,"o":20.46,"t":"2026-10-08T18:30:00Z","v":25707,"vw":20.458657},{"c":20.4,"h":20.49,"l":20.39,"n":720,"o":20.4799,"t":"2026-10-08T18:45:00Z","v":22559,"vw":20.445699},{"c":20.39,"h":20.4399,"l":20.365,"n":691,"o":20.4,"t":"2026-10-08T19:00:00Z","v":19294,"vw":20.392086},{"c":20.495,"h":20.55,"l":20.38,"n":1220,"o":20.38,"t":"2026-10-08T19:15:00Z","v":55440,"vw":20.449805},{"c":20.445,"h":20.53,"l":20.4,"n":1219,"o":20.51,"t":"2026-10-08T19:30:00Z","v":58052,"vw":20.470767},{"c":20.5,"h":20.5925,"l":20.38,"n":3022,"o":20.46,"t":"2026-10-08T19:45:00Z","v":220834,"vw":20.507076},{"c":20.8907,"h":20.8907,"l":20.5,"n":20,"o":20.5,"t":"2026-10-08T20:00:00Z","v":199465,"vw":20.501047},{"c":20.9221,"h":20.9221,"l":20.58,"n":23,"o":20.58,"t":"2026-10-08T20:15:00Z","v":1463,"vw":20.757657},{"c":20.65,"h":20.65,"l":20.65,"n":2,"o":20.65,"t":"2026-10-08T21:15:00Z","v":313,"vw":20.65},{"c":20.84,"h":20.84,"l":20.84,"n":1,"o":20.84,"t":"2026-10-08T23:45:00Z","v":110,"vw":20.84},{"c":20.71,"h":20.71,"l":20.71,"n":4,"o":20.71,"t":"2026-10-09T08:00:00Z","v":297,"vw":20.71},{"c":20.64,"h":20.64,"l":20.64,"n":21,"o":20.64,"t":"2026-10-09T11:30:00Z","v":493,"vw":20.64},{"c":20.93,"h":20.93,"l":20.9228,"n":3,"o":20.9228,"t":"2026-10-09T11:45:00Z","v":700,"vw":20.926914},{"c":20.9,"h":20.9,"l":20.9,"n":1,"o":20.9,"t":"2026-10-09T12:00:00Z","v":200,"vw":20.9},{"c":20.53,"h":20.83,"l":20.4,"n":412,"o":20.69,"t":"2026-10-09T13:30:00Z","v":34547,"vw":20.645751},{"c":20.605,"h":20.62,"l":20.45,"n":314,"o":20.52,"t":"2026-10-09T13:45:00Z","v":17692,"vw":20.536236},{"c":20.565,"h":20.71,"l":20.56,"n":393,"o":20.5836,"t":"2026-10-09T14:00:00Z","v":18771,"vw":20.600216},{"c":20.45,"h":20.58,"l":20.4,"n":368,"o":20.56,"t":"2026-10-09T14:15:00Z","v":15459,"vw":20.476612},{"c":20.43,"h":20.53,"l":20.38,"n":366,"o":20.47,"t":"2026-10-09T14:30:00Z","v":14763,"vw":20.438274},{"c":20.68,"h":20.71,"l":20.43,"n":356,"o":20.43,"t":"2026-10-09T14:45:00Z","v":17085,"vw":20.586274},{"c":20.7,"h":20.8,"l":20.63,"n":520,"o":20.69,"t":"2026-10-09T15:00:00Z","v":21436,"vw":20.744783},{"c":20.61,"h":20.75,"l":20.61,"n":251,"o":20.715,"t":"2026-10-09T15:15:00Z","v":13488,"vw":20.674003},{"c":20.56,"h":20.7,"l":20.555,"n":284,"o":20.64,"t":"2026-10-09T15:30:00Z","v":9084,"vw":20.606503},{"c":20.61,"h":20.655,"l":20.575,"n":237,"o":20.575,"t":"2026-10-09T15:45:00Z","v":7714,"vw":20.619453},{"c":20.54,"h":20.5899,"l":20.5,"n":338,"o":20.58,"t":"2026-10-09T16:00:00Z","v":18778,"vw":20.55414},{"c":20.59,"h":20.59,"l":20.5085,"n":244,"o":20.545,"t":"2026-10-09T16:15:00Z","v":8065,"vw":20.544902},{"c":20.52,"h":20.595,"l":20.51,"n":207,"o":20.595,"t":"2026-10-09T16:30:00Z","v":9680,"vw":20.53301},{"c":20.38,"h":20.53,"l":20.38,"n":265,"o":20.5299,"t":"2026-10-09T16:45:00Z","v":13267,"vw":20.47617},{"c":20.39,"h":20.44,"l":20.38,"n":361,"o":20.39,"t":"2026-10-09T17:00:00Z","v":11152,"vw":20.398167},{"c":20.39,"h":20.42,"l":20.35,"n":351,"o":20.41,"t":"2026-10-09T17:15:00Z","v":24377,"vw":20.391183},{"c":20.41,"h":20.41,"l":20.315,"n":372,"o":20.39,"t":"2026-10-09T17:30:00Z","v":17072,"vw":20.378063},{"c":20.52,"h":20.54,"l":20.42,"n":306,"o":20.42,"t":"2026-10-09T17:45:00Z","v":9667,"vw":20.478085},{"c":20.65,"h":20.67,"l":20.54,"n":434,"o":20.54,"t":"2026-10-09T18:00:00Z","v":14721,"vw":20.612215},{"c":20.57,"h":20.68,"l":20.56,"n":397,"o":20.63,"t":"2026-10-09T18:15:00Z","v":17699,"vw":20.619492},{"c":20.605,"h":20.62,"l":20.53,"n":318,"o":20.56,"t":"2026-10-09T18:30:00Z","v":16301,"vw":20.559444},{"c":20.63,"h":20.67,"l":20.61,"n":461,"o":20.62,"t":"2026-10-09T18:45:00Z","v":20810,"vw":20.650539},{"c":20.8606,"h":20.89,"l":20.63,"n":816,"o":20.63,"t":"2026-10-09T19:00:00Z","v":42369,"vw":20.778732},{"c":20.82,"h":20.86,"l":20.735,"n":886,"o":20.86,"t":"2026-10-09T19:15:00Z","v":44815,"vw":20.804712},{"c":20.97,"h":20.979,"l":20.8001,"n":1023,"o":20.815,"t":"2026-10-09T19:30:00Z","v":63641,"vw":20.888949},{"c":20.985,"h":21.06,"l":20.94,"n":3288,"o":20.97,"t":"2026-10-09T19:45:00Z","v":218658,"vw":21.002541},{"c":20.98,"h":20.98,"l":20.98,"n":13,"o":20.98,"t":"2026-10-09T20:00:00Z","v":580200,"vw":20.98},{"c":21.1,"h":21.1,"l":21.1,"n":2,"o":21.1,"t":"2026-10-12T08:00:00Z","v":125,"vw":21.1},{"c":20.9846,"h":20.9997,"l":20.9846,"n":2,"o":20.9997,"t":"2026-10-12T11:15:00Z","v":350,"vw":20.991071},{"c":20.9862,"h":21,"l":20.98,"n":3,"o":20.98,"t":"2026-10-12T12:45:00Z","v":1200,"vw":20.997183},{"c":21,"h":21,"l":20.9,"n":50,"o":20.91,"t":"2026-10-12T13:00:00Z","v":2458,"vw":20.96529},{"c":20.8844,"h":20.8844,"l":20.8844,"n":1,"o":20.8844,"t":"2026-10-12T13:15:00Z","v":200,"vw":20.8844},{"c":20.47,"h":20.895,"l":20.38,"n":777,"o":20.85,"t":"2026-10-12T13:30:00Z","v":113870,"vw":20.553425},{"c":20.35,"h":20.53,"l":20.29,"n":596,"o":20.42,"t":"2026-10-12T13:45:00Z","v":46335,"vw":20.412524},{"c":20.095,"h":20.35,"l":19.87,"n":1064,"o":20.34,"t":"2026-10-12T14:00:00Z","v":88415,"vw":20.033942},{"c":19.74,"h":20.11,"l":19.74,"n":866,"o":20.11,"t":"2026-10-12T14:15:00Z","v":80293,"vw":19.938221},{"c":19.915,"h":20.01,"l":19.7,"n":1153,"o":19.74,"t":"2026-10-12T14:30:00Z","v":111678,"vw":19.842059},{"c":19.965,"h":20.035,"l":19.91,"n":663,"o":19.92,"t":"2026-10-12T14:45:00Z","v":39473,"vw":19.967737},{"c":19.98,"h":20.125,"l":19.84,"n":1015,"o":19.94,"t":"2026-10-12T15:00:00Z","v":83910,"vw":19.938996},{"c":20.03,"h":20.11,"l":19.97,"n":954,"o":19.9899,"t":"2026-10-12T15:15:00Z","v":90178,"vw":20.051021},{"c":20.04,"h":20.07,"l":19.91,"n":388,"o":20.01,"t":"2026-10-12T15:30:00Z","v":23746,"vw":19.989892},{"c":19.805,"h":20.1,"l":19.795,"n":761,"o":20.075,"t":"2026-10-12T15:45:00Z","v":49265,"vw":19.950725},{"c":20,"h":20.03,"l":19.78,"n":716,"o":19.805,"t":"2026-10-12T16:00:00Z","v":34979,"vw":19.945311},{"c":20.12,"h":20.12,"l":19.97,"n":666,"o":19.99,"t":"2026-10-12T16:15:00Z","v":47843,"vw":20.065221},{"c":20.035,"h":20.17,"l":20.03,"n":522,"o":20.14,"t":"2026-10-12T16:30:00Z","v":19976,"vw":20.098254},{"c":19.96,"h":20.06,"l":19.94,"n":779,"o":20.035,"t":"2026-10-12T16:45:00Z","v":53541,"vw":20.008097},{"c":20,"h":20.035,"l":19.96,"n":639,"o":19.96,"t":"2026-10-12T17:00:00Z","v":26542,"vw":19.985638},{"c":19.72,"h":20.07,"l":19.71,"n":637,"o":20.015,"t":"2026-10-12T17:15:00Z","v":62180,"vw":19.887977},{"c":19.615,"h":19.71,"l":19.44,"n":1479,"o":19.7,"t":"2026-10-12T17:30:00Z","v":190540,"vw":19.542988},{"c":19.635,"h":19.67,"l":19.57,"n":621,"o":19.62,"t":"2026-10-12T17:45:00Z","v":31110,"vw":19.626771},{"c":19.58,"h":19.68,"l":19.54,"n":1104,"o":19.62,"t":"2026-10-12T18:00:00Z","v":67906,"vw":19.584467},{"c":19.49,"h":19.6,"l":19.4712,"n":766,"o":19.575,"t":"2026-10-12T18:15:00Z","v":41667,"vw":19.548184},{"c":19.505,"h":19.56,"l":19.46,"n":717,"o":19.485,"t":"2026-10-12T18:30:00Z","v":38949,"vw":19.511155},{"c":19.55,"h":19.61,"l":19.4723,"n":770,"o":19.495,"t":"2026-10-12T18:45:00Z","v":59205,"vw":19.557627},{"c":19.58,"h":19.63,"l":19.51,"n":717,"o":19.565,"t":"2026-10-12T19:00:00Z","v":39828,"vw":19.580675},{"c":19.6,"h":19.625,"l":19.52,"n":947,"o":19.56,"t":"2026-10-12T19:15:00Z","v":43483,"vw":19.576316},{"c":19.67,"h":19.7,"l":19.59,"n":1225,"o":19.6,"t":"2026-10-12T19:30:00Z","v":51957,"vw":19.648356},{"c":19.815,"h":19.895,"l":19.68,"n":2720,"o":19.68,"t":"2026-10-12T19:45:00Z","v":167063,"vw":19.822511},{"c":19.82,"h":19.82,"l":19.82,"n":19,"o":19.82,"t":"2026-10-12T20:00:00Z","v":200074,"vw":19.82},{"c":19.96,"h":19.96,"l":19.96,"n":3,"o":19.96,"t":"2026-10-12T20:30:00Z","v":102,"vw":19.96},{"c":19.96,"h":19.96,"l":19.96,"n":4,"o":19.96,"t":"2026-10-12T20:45:00Z","v":141,"vw":19.96},{"c":20.0188,"h":20.0188,"l":20.0188,"n":1,"o":20.0188,"t":"2026-10-12T21:15:00Z","v":100,"vw":20.0188},{"c":19.5511,"h":19.5511,"l":19.5511,"n":1,"o":19.5511,"t":"2026-10-12T22:00:00Z","v":150,"vw":19.5511},{"c":19.81,"h":19.81,"l":19.81,"n":3,"o":19.81,"t":"2026-10-12T23:15:00Z","v":570,"vw":19.81},{"c":19.84,"h":19.84,"l":19.84,"n":2,"o":19.84,"t":"2026-10-13T09:00:00Z","v":242,"vw":19.84},{"c":19.82,"h":19.85,"l":19.82,"n":10,"o":19.84,"t":"2026-10-13T10:00:00Z","v":1045,"vw":19.834633},{"c":19.99,"h":19.99,"l":19.99,"n":2,"o":19.99,"t":"2026-10-13T10:45:00Z","v":250,"vw":19.99},{"c":19.96,"h":20,"l":19.96,"n":2,"o":20,"t":"2026-10-13T11:00:00Z","v":200,"vw":19.98},{"c":19.35,"h":19.8,"l":19.14,"n":877,"o":19.8,"t":"2026-10-13T13:30:00Z","v":120478,"vw":19.407168},{"c":19.28,"h":19.48,"l":19.165,"n":852,"o":19.405,"t":"2026-10-13T13:45:00Z","v":78688,"vw":19.313079},{"c":18.96,"h":19.23,"l":18.93,"n":1076,"o":19.23,"t":"2026-10-13T14:00:00Z","v":94142,"vw":19.027872},{"c":18.595,"h":18.98,"l":18.58,"n":1002,"o":18.96,"t":"2026-10-13T14:15:00Z","v":65630,"vw":18.738139},{"c":18.66,"h":18.73,"l":18.5101,"n":1025,"o":18.6191,"t":"2026-10-13T14:30:00Z","v":82719,"vw":18.645033},{"c":18.5198,"h":18.73,"l":18.51,"n":915,"o":18.67,"t":"2026-10-13T14:45:00Z","v":36744,"vw":18.606874},{"c":18.4548,"h":18.54,"l":18.427,"n":955,"o":18.515,"t":"2026-10-13T15:00:00Z","v":55685,"vw":18.483749},{"c":18.4481,"h":18.4767,"l":18.38,"n":901,"o":18.4548,"t":"2026-10-13T15:15:00Z","v":60508,"vw":18.428232},{"c":18.35,"h":18.52,"l":18.33,"n":1050,"o":18.44,"t":"2026-10-13T15:30:00Z","v":68161,"vw":18.431584},{"c":18.38,"h":18.39,"l":18.265,"n":958,"o":18.35,"t":"2026-10-13T15:45:00Z","v":56027,"vw":18.324737},{"c":18.42,"h":18.49,"l":18.26,"n":1007,"o":18.37,"t":"2026-10-13T16:00:00Z","v":61824,"vw":18.351105},{"c":18.47,"h":18.56,"l":18.34,"n":880,"o":18.41,"t":"2026-10-13T16:15:00Z","v":51060,"vw":18.47934},{"c":18.565,"h":18.57,"l":18.47,"n":803,"o":18.47,"t":"2026-10-13T16:30:00Z","v":47752,"vw":18.51424},{"c":18.38,"h":18.565,"l":18.33,"n":1111,"o":18.55,"t":"2026-10-13T16:45:00Z","v":64558,"vw":18.423236},{"c":18.36,"h":18.39,"l":18.29,"n":1132,"o":18.355,"t":"2026-10-13T17:00:00Z","v":74911,"vw":18.347298},{"c":18.25,"h":18.43,"l":18.25,"n":905,"o":18.37,"t":"2026-10-13T17:15:00Z","v":43304,"vw":18.325807},{"c":18.26,"h":18.31,"l":18.24,"n":824,"o":18.24,"t":"2026-10-13T17:30:00Z","v":44260,"vw":18.282123},{"c":18.14,"h":18.28,"l":18.12,"n":964,"o":18.26,"t":"2026-10-13T17:45:00Z","v":42875,"vw":18.200928},{"c":18.27,"h":18.3999,"l":18.14,"n":1011,"o":18.14,"t":"2026-10-13T18:00:00Z","v":66251,"vw":18.282217},{"c":18.27,"h":18.32,"l":18.23,"n":995,"o":18.275,"t":"2026-10-13T18:15:00Z","v":40706,"vw":18.27927},{"c":18.3299,"h":18.38,"l":18.265,"n":961,"o":18.265,"t":"2026-10-13T18:30:00Z","v":58212,"vw":18.319983},{"c":18.35,"h":18.43,"l":18.3,"n":990,"o":18.31,"t":"2026-10-13T18:45:00Z","v":51775,"vw":18.368441},{"c":18.37,"h":18.39,"l":18.31,"n":1000,"o":18.36,"t":"2026-10-13T19:00:00Z","v":55459,"vw":18.353091},{"c":18.41,"h":18.445,"l":18.34,"n":1181,"o":18.385,"t":"2026-10-13T19:15:00Z","v":58413,"vw":18.389532},{"c":18.305,"h":18.47,"l":18.2899,"n":2123,"o":18.41,"t":"2026-10-13T19:30:00Z","v":127708,"vw":18.37261},{"c":18.21,"h":18.305,"l":18.21,"n":5280,"o":18.3,"t":"2026-10-13T19:45:00Z","v":394795,"vw":18.261598},{"c":18.3851,"h":18.3851,"l":18.21,"n":61,"o":18.22,"t":"2026-10-13T20:00:00Z","v":276046,"vw":18.222904},{"c":18.65,"h":18.65,"l":18.65,"n":1,"o":18.65,"t":"2026-10-13T21:15:00Z","v":100,"vw":18.65},{"c":18.4,"h":18.4,"l":18.4,"n":1,"o":18.4,"t":"2026-10-13T23:45:00Z","v":200,"vw":18.4},{"c":18.45,"h":18.45,"l":18.34,"n":8,"o":18.34,"t":"2026-10-14T08:00:00Z","v":562,"vw":18.386},{"c":18.45,"h":18.45,"l":18.45,"n":1,"o":18.45,"t":"2026-10-14T09:30:00Z","v":2000,"vw":18.45},{"c":18.33,"h":18.33,"l":18.33,"n":1,"o":18.33,"t":"2026-10-14T11:00:00Z","v":200,"vw":18.33},{"c":18.1083,"h":18.5883,"l":18.1083,"n":4,"o":18.5883,"t":"2026-10-14T11:45:00Z","v":1850,"vw":18.15025},{"c":18.33,"h":18.66,"l":18.33,"n":5,"o":18.66,"t":"2026-10-14T12:15:00Z","v":650,"vw":18.425263},{"c":18.1,"h":18.1,"l":18,"n":6,"o":18.08,"t":"2026-10-14T12:30:00Z","v":1220,"vw":18.029191},{"c":18.16,"h":18.16,"l":18.0345,"n":2,"o":18.0345,"t":"2026-10-14T13:00:00Z","v":2160,"vw":18.043796},{"c":18,"h":18,"l":18,"n":34,"o":18,"t":"2026-10-14T13:15:00Z","v":1417,"vw":18},{"c":17.9,"h":18,"l":17.57,"n":951,"o":18,"t":"2026-10-14T13:30:00Z","v":95812,"vw":17.877852},{"c":17.81,"h":18.08,"l":17.7972,"n":585,"o":17.93,"t":"2026-10-14T13:45:00Z","v":40394,"vw":17.933326},{"c":17.69,"h":17.816,"l":17.63,"n":764,"o":17.77,"t":"2026-10-14T14:00:00Z","v":47065,"vw":17.728661},{"c":17.635,"h":17.73,"l":17.62,"n":669,"o":17.69,"t":"2026-10-14T14:15:00Z","v":48180,"vw":17.677738},{"c":17.8699,"h":17.8699,"l":17.585,"n":696,"o":17.6223,"t":"2026-10-14T14:30:00Z","v":37884,"vw":17.685496},{"c":17.82,"h":17.91,"l":17.7515,"n":626,"o":17.84,"t":"2026-10-14T14:45:00Z","v":38135,"vw":17.820418},{"c":17.6836,"h":17.815,"l":17.6836,"n":803,"o":17.815,"t":"2026-10-14T15:00:00Z","v":35880,"vw":17.754805},{"c":17.7,"h":17.75,"l":17.69,"n":656,"o":17.69,"t":"2026-10-14T15:15:00Z","v":22794,"vw":17.7177},{"c":17.63,"h":17.7399,"l":17.59,"n":705,"o":17.705,"t":"2026-10-14T15:30:00Z","v":34866,"vw":17.649288},{"c":17.62,"h":17.69,"l":17.595,"n":815,"o":17.64,"t":"2026-10-14T15:45:00Z","v":41976,"vw":17.64128},{"c":17.5,"h":17.64,"l":17.5,"n":895,"o":17.61,"t":"2026-10-14T16:00:00Z","v":54524,"vw":17.556672},{"c":17.47,"h":17.5,"l":17.41,"n":1019,"o":17.5,"t":"2026-10-14T16:15:00Z","v":53624,"vw":17.451523},{"c":17.57,"h":17.57,"l":17.4324,"n":812,"o":17.46,"t":"2026-10-14T16:30:00Z","v":34582,"vw":17.49081},{"c":17.58,"h":17.58,"l":17.49,"n":684,"o":17.565,"t":"2026-10-14T16:45:00Z","v":26255,"vw":17.53278},{"c":17.425,"h":17.6,"l":17.408,"n":635,"o":17.59,"t":"2026-10-14T17:00:00Z","v":25861,"vw":17.509569},{"c":17.44,"h":17.465,"l":17.34,"n":721,"o":17.42,"t":"2026-10-14T17:15:00Z","v":40629,"vw":17.409328},{"c":17.52,"h":17.535,"l":17.38,"n":870,"o":17.43,"t":"2026-10-14T17:30:00Z","v":46977,"vw":17.446283},{"c":17.42,"h":17.52,"l":17.37,"n":908,"o":17.51,"t":"2026-10-14T17:45:00Z","v":50656,"vw":17.442081},{"c":17.42,"h":17.43,"l":17.35,"n":684,"o":17.42,"t":"2026-10-14T18:00:00Z","v":32714,"vw":17.381034},{"c":17.385,"h":17.442,"l":17.29,"n":965,"o":17.42,"t":"2026-10-14T18:15:00Z","v":67945,"vw":17.371309},{"c":17.34,"h":17.41,"l":17.3,"n":1645,"o":17.38,"t":"2026-10-14T18:30:00Z","v":129577,"vw":17.369151},{"c":17.35,"h":17.38,"l":17.325,"n":1044,"o":17.34,"t":"2026-10-14T18:45:00Z","v":60639,"vw":17.34872},{"c":17.435,"h":17.49,"l":17.33,"n":1093,"o":17.34,"t":"2026-10-14T19:00:00Z","v":74374,"vw":17.39759},{"c":17.5099,"h":17.58,"l":17.41,"n":1347,"o":17.435,"t":"2026-10-14T19:15:00Z","v":87093,"vw":17.5028},{"c":17.66,"h":17.67,"l":17.5,"n":1654,"o":17.5,"t":"2026-10-14T19:30:00Z","v":83277,"vw":17.618921},{"c":17.69,"h":17.73,"l":17.575,"n":4431,"o":17.66,"t":"2026-10-14T19:45:00Z","v":281703,"vw":17.676239},{"c":17.68,"h":17.68,"l":17.68,"n":19,"o":17.68,"t":"2026-10-14T20:00:00Z","v":172412,"vw":17.68},{"c":17.94,"h":17.94,"l":17.94,"n":1,"o":17.94,"t":"2026-10-14T20:15:00Z","v":100,"vw":17.94},{"c":18,"h":18,"l":18,"n":2,"o":18,"t":"2026-10-14T20:30:00Z","v":185,"vw":18},{"c":17.9853,"h":17.9853,"l":17.9853,"n":1,"o":17.9853,"t":"2026-10-14T21:45:00Z","v":1745,"vw":17.9853},{"c":18.09,"h":18.09,"l":18.09,"n":1,"o":18.09,"t":"2026-10-14T22:00:00Z","v":100,"vw":18.09},{"c":17.64,"h":17.67,"l":17.64,"n":5,"o":17.67,"t":"2026-10-14T22:30:00Z","v":1138,"vw":17.642705},{"c":17.3914,"h":17.3914,"l":17.3914,"n":1,"o":17.3914,"t":"2026-10-14T23:15:00Z","v":200,"vw":17.3914},{"c":17.39,"h":17.39,"l":17.39,"n":1,"o":17.39,"t":"2026-10-14T23:45:00Z","v":200,"vw":17.39},{"c":17.4,"h":17.4,"l":17.4,"n":3,"o":17.4,"t":"2026-10-15T08:00:00Z","v":566,"vw":17.4},{"c":17.3687,"h":17.3687,"l":17.3687,"n":1,"o":17.3687,"t":"2026-10-15T11:30:00Z","v":100,"vw":17.3687},{"c":17.406,"h":17.406,"l":17.406,"n":1,"o":17.406,"t":"2026-10-15T11:45:00Z","v":1000,"vw":17.406},{"c":17.4267,"h":17.4267,"l":17.4267,"n":1,"o":17.4267,"t":"2026-10-15T12:15:00Z","v":100,"vw":17.4267},{"c":17.36,"h":17.36,"l":17.36,"n":28,"o":17.36,"t":"2026-10-15T12:30:00Z","v":704,"vw":17.36},{"c":17.48,"h":17.48,"l":17.48,"n":2,"o":17.48,"t":"2026-10-15T13:00:00Z","v":210,"vw":17.48},{"c":17.4,"h":17.5886,"l":17.1279,"n":566,"o":17.43,"t":"2026-10-15T13:30:00Z","v":68488,"vw":17.358712},{"c":17.405,"h":17.52,"l":17.27,"n":756,"o":17.385,"t":"2026-10-15T13:45:00Z","v":43416,"vw":17.359828},{"c":17.85,"h":17.85,"l":17.35,"n":1188,"o":17.36,"t":"2026-10-15T14:00:00Z","v":68631,"vw":17.615898},{"c":17.9,"h":18.01,"l":17.83,"n":967,"o":17.91,"t":"2026-10-15T14:15:00Z","v":47380,"vw":17.93538},{"c":18.38,"h":18.42,"l":17.84,"n":1097,"o":17.9,"t":"2026-10-15T14:30:00Z","v":51994,"vw":18.153668},{"c":18.42,"h":18.5,"l":18.32,"n":1018,"o":18.33,"t":"2026-10-15T14:45:00Z","v":40174,"vw":18.403609},{"c":18.6651,"h":18.75,"l":18.42,"n":1281,"o":18.43,"t":"2026-10-15T15:00:00Z","v":65727,"vw":18.577292},{"c":18.55,"h":18.75,"l":18.45,"n":798,"o":18.69,"t":"2026-10-15T15:15:00Z","v":42394,"vw":18.605361},{"c":18.695,"h":18.73,"l":18.49,"n":992,"o":18.54,"t":"2026-10-15T15:30:00Z","v":43921,"vw":18.625709},{"c":18.61,"h":18.7,"l":18.525,"n":933,"o":18.7,"t":"2026-10-15T15:45:00Z","v":45568,"vw":18.60946},{"c":18.2665,"h":18.57,"l":18.21,"n":968,"o":18.57,"t":"2026-10-15T16:00:00Z","v":46095,"vw":18.287042},{"c":18.37,"h":18.42,"l":18.265,"n":948,"o":18.265,"t":"2026-10-15T16:15:00Z","v":37153,"vw":18.350837},{"c":18.45,"h":18.45,"l":18.335,"n":763,"o":18.39,"t":"2026-10-15T16:30:00Z","v":22213,"vw":18.384898},{"c":18.5,"h":18.5,"l":18.4,"n":546,"o":18.47,"t":"2026-10-15T16:45:00Z","v":14181,"vw":18.447793},{"c":18.75,"h":18.76,"l":18.47,"n":741,"o":18.49,"t":"2026-10-15T17:00:00Z","v":47538,"vw":18.644485},{"c":18.75,"h":18.78,"l":18.68,"n":744,"o":18.76,"t":"2026-10-15T17:15:00Z","v":37164,"vw":18.723326},{"c":18.59,"h":18.78,"l":18.48,"n":986,"o":18.75,"t":"2026-10-15T17:30:00Z","v":53582,"vw":18.596765},{"c":18.55,"h":18.64,"l":18.525,"n":1017,"o":18.59,"t":"2026-10-15T17:45:00Z","v":80964,"vw":18.57175},{"c":18.45,"h":18.55,"l":18.42,"n":1008,"o":18.54,"t":"2026-10-15T18:00:00Z","v":56133,"vw":18.483063},{"c":18.4,"h":18.48,"l":18.375,"n":896,"o":18.44,"t":"2026-10-15T18:15:00Z","v":41303,"vw":18.422121},{"c":18.43,"h":18.46,"l":18.39,"n":1005,"o":18.4,"t":"2026-10-15T18:30:00Z","v":46864,"vw":18.422204},{"c":18.45,"h":18.51,"l":18.4,"n":1072,"o":18.41,"t":"2026-10-15T18:45:00Z","v":61180,"vw":18.466385},{"c":18.5,"h":18.52,"l":18.4,"n":1266,"o":18.455,"t":"2026-10-15T19:00:00Z","v":64676,"vw":18.466963},{"c":18.62,"h":18.69,"l":18.495,"n":1509,"o":18.495,"t":"2026-10-15T19:15:00Z","v":93546,"vw":18.602116},{"c":18.64,"h":18.73,"l":18.595,"n":2061,"o":18.61,"t":"2026-10-15T19:30:00Z","v":141799,"vw":18.670035},{"c":18.8,"h":18.87,"l":18.645,"n":4320,"o":18.645,"t":"2026-10-15T19:45:00Z","v":372621,"vw":18.812196},{"c":18.87,"h":18.99,"l":18.8,"n":36,"o":18.8,"t":"2026-10-15T20:00:00Z","v":216599,"vw":18.800591},{"c":19.07,"h":19.27,"l":19.07,"n":20,"o":19.07,"t":"2026-10-15T22:15:00Z","v":660,"vw":19.121982},{"c":19.85,"h":19.85,"l":19.85,"n":1,"o":19.85,"t":"2026-10-15T22:30:00Z","v":100,"vw":19.85},{"c":19.07,"h":19.07,"l":19.07,"n":3,"o":19.07,"t":"2026-10-15T23:30:00Z","v":5300,"vw":19.07},{"c":19.07,"h":19.08,"l":19.07,"n":2,"o":19.08,"t":"2026-10-15T23:45:00Z","v":524,"vw":19.071908},{"c":18.94,"h":18.94,"l":18.94,"n":2,"o":18.94,"t":"2026-10-16T10:00:00Z","v":112,"vw":18.94},{"c":18.9916,"h":19.03,"l":18.8,"n":9,"o":18.8,"t":"2026-10-16T11:15:00Z","v":1710,"vw":18.877792},{"c":19,"h":19.02,"l":19,"n":2,"o":19.02,"t":"2026-10-16T12:00:00Z","v":1500,"vw":19.013333},{"c":18.8,"h":18.9,"l":18.8,"n":6,"o":18.9,"t":"2026-10-16T12:45:00Z","v":2358,"vw":18.855297},{"c":19.08,"h":19.21,"l":18.67,"n":514,"o":18.78,"t":"2026-10-16T13:30:00Z","v":65407,"vw":18.908157},{"c":19.16,"h":19.18,"l":18.95,"n":630,"o":19.09,"t":"2026-10-16T13:45:00Z","v":35323,"vw":19.088176},{"c":19.15,"h":19.31,"l":19.05,"n":689,"o":19.18,"t":"2026-10-16T14:00:00Z","v":28016,"vw":19.15752},{"c":19.235,"h":19.255,"l":19.115,"n":422,"o":19.14,"t":"2026-10-16T14:15:00Z","v":19074,"vw":19.181166},{"c":19.11,"h":19.28,"l":19.055,"n":678,"o":19.24,"t":"2026-10-16T14:30:00Z","v":34909,"vw":19.154533},{"c":19.14,"h":19.265,"l":19.07,"n":605,"o":19.105,"t":"2026-10-16T14:45:00Z","v":24147,"vw":19.145142},{"c":18.99,"h":19.14,"l":18.98,"n":644,"o":19.14,"t":"2026-10-16T15:00:00Z","v":24787,"vw":19.065995},{"c":18.9,"h":19,"l":18.81,"n":641,"o":19,"t":"2026-10-16T15:15:00Z","v":21529,"vw":18.897681},{"c":18.7,"h":18.95,"l":18.7,"n":782,"o":18.9,"t":"2026-10-16T15:30:00Z","v":28759,"vw":18.797367},{"c":18.505,"h":18.77,"l":18.48,"n":878,"o":18.72,"t":"2026-10-16T15:45:00Z","v":42686,"vw":18.605491},{"c":18.51,"h":18.58,"l":18.42,"n":892,"o":18.52,"t":"2026-10-16T16:00:00Z","v":42865,"vw":18.51229},{"c":18.55,"h":18.65,"l":18.42,"n":798,"o":18.52,"t":"2026-10-16T16:15:00Z","v":32015,"vw":18.54712},{"c":18.52,"h":18.58,"l":18.495,"n":687,"o":18.54,"t":"2026-10-16T16:30:00Z","v":33640,"vw":18.54121},{"c":18.52,"h":18.54,"l":18.42,"n":591,"o":18.5221,"t":"2026-10-16T16:45:00Z","v":29092,"vw":18.501768},{"c":18.41,"h":18.51,"l":18.39,"n":662,"o":18.51,"t":"2026-10-16T17:00:00Z","v":25314,"vw":18.425781},{"c":18.465,"h":18.47,"l":18.265,"n":1005,"o":18.41,"t":"2026-10-16T17:15:00Z","v":63441,"vw":18.360082},{"c":18.56,"h":18.59,"l":18.39,"n":792,"o":18.46,"t":"2026-10-16T17:30:00Z","v":37628,"vw":18.481759},{"c":18.42,"h":18.56,"l":18.39,"n":759,"o":18.54,"t":"2026-10-16T17:45:00Z","v":38556,"vw":18.422216},{"c":18.37,"h":18.41,"l":18.275,"n":890,"o":18.41,"t":"2026-10-16T18:00:00Z","v":42570,"vw":18.348543},{"c":18.35,"h":18.4,"l":18.31,"n":752,"o":18.39,"t":"2026-10-16T18:15:00Z","v":29315,"vw":18.350654},{"c":18.37,"h":18.4,"l":18.3,"n":815,"o":18.34,"t":"2026-10-16T18:30:00Z","v":35711,"vw":18.350174},{"c":18.295,"h":18.38,"l":18.22,"n":870,"o":18.36,"t":"2026-10-16T18:45:00Z","v":31581,"vw":18.295072},{"c":18.32,"h":18.32,"l":18.13,"n":1042,"o":18.27,"t":"2026-10-16T19:00:00Z","v":47416,"vw":18.24138},{"c":18.32,"h":18.35,"l":18.21,"n":1141,"o":18.31,"t":"2026-10-16T19:15:00Z","v":42971,"vw":18.289296},{"c":18.09,"h":18.345,"l":18.07,"n":1279,"o":18.325,"t":"2026-10-16T19:30:00Z","v":59046,"vw":18.206411},{"c":18.02,"h":18.13,"l":18.02,"n":3674,"o":18.1,"t":"2026-10-16T19:45:00Z","v":226426,"vw":18.079492},{"c":18.03,"h":18.03,"l":18.03,"n":22,"o":18.03,"t":"2026-10-16T20:00:00Z","v":245845,"vw":18.03},{"c":18.42,"h":18.42,"l":18.42,"n":2,"o":18.42,"t":"2026-10-16T20:15:00Z","v":190,"vw":18.42},{"c":17.77,"h":17.77,"l":17.77,"n":1,"o":17.77,"t":"2026-10-16T20:45:00Z","v":7424,"vw":17.77},{"c":18.12,"h":18.17,"l":18.12,"n":2,"o":18.17,"t":"2026-10-16T21:30:00Z","v":299,"vw":18.153278},{"c":18.12,"h":18.12,"l":18.12,"n":32,"o":18.12,"t":"2026-10-16T23:00:00Z","v":956,"vw":18.12},{"c":18.0324,"h":18.0324,"l":18.0324,"n":1,"o":18.0324,"t":"2026-10-16T23:45:00Z","v":100,"vw":18.0324},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-19T10:00:00Z","v":174,"vw":18},{"c":18.36,"h":18.36,"l":18.36,"n":4,"o":18.36,"t":"2026-10-19T11:00:00Z","v":305,"vw":18.36},{"c":18.2,"h":18.2,"l":17.9507,"n":20,"o":18.01,"t":"2026-10-19T11:45:00Z","v":1750,"vw":18.041526},{"c":18.56,"h":18.56,"l":18.56,"n":2,"o":18.56,"t":"2026-10-19T12:00:00Z","v":552,"vw":18.56},{"c":18.9443,"h":18.9443,"l":18.29,"n":4,"o":18.29,"t":"2026-10-19T13:15:00Z","v":2102,"vw":18.913143},{"c":18.06,"h":18.95,"l":18.03,"n":415,"o":18.665,"t":"2026-10-19T13:30:00Z","v":41272,"vw":18.386783},{"c":17.85,"h":18.26,"l":17.8201,"n":536,"o":18,"t":"2026-10-19T13:45:00Z","v":37101,"vw":18.048338},{"c":17.935,"h":17.935,"l":17.75,"n":460,"o":17.85,"t":"2026-10-19T14:00:00Z","v":15091,"vw":17.808081},{"c":18.05,"h":18.145,"l":17.98,"n":397,"o":18,"t":"2026-10-19T14:15:00Z","v":16590,"vw":18.048445},{"c":18.065,"h":18.08,"l":17.9,"n":386,"o":18.03,"t":"2026-10-19T14:30:00Z","v":15606,"vw":17.986249},{"c":18.11,"h":18.175,"l":18.08,"n":375,"o":18.17,"t":"2026-10-19T14:45:00Z","v":28795,"vw":18.11593},{"c":18.17,"h":18.2,"l":18.1,"n":327,"o":18.14,"t":"2026-10-19T15:00:00Z","v":12390,"vw":18.163632},{"c":18.31,"h":18.34,"l":18.17,"n":442,"o":18.175,"t":"2026-10-19T15:15:00Z","v":18267,"vw":18.269836},{"c":18.459,"h":18.459,"l":18.3,"n":348,"o":18.315,"t":"2026-10-19T15:30:00Z","v":14415,"vw":18.372409},{"c":18.55,"h":18.57,"l":18.42,"n":457,"o":18.42,"t":"2026-10-19T15:45:00Z","v":26843,"vw":18.479713},{"c":18.435,"h":18.53,"l":18.38,"n":512,"o":18.53,"t":"2026-10-19T16:00:00Z","v":21209,"vw":18.442279},{"c":18.445,"h":18.495,"l":18.44,"n":320,"o":18.45,"t":"2026-10-19T16:15:00Z","v":10976,"vw":18.460772},{"c":18.265,"h":18.44,"l":18.26,"n":459,"o":18.43,"t":"2026-10-19T16:30:00Z","v":18077,"vw":18.369456},{"c":18.09,"h":18.26,"l":18.09,"n":535,"o":18.26,"t":"2026-10-19T16:45:00Z","v":40152,"vw":18.148763},{"c":18.16,"h":18.17,"l":18.09,"n":433,"o":18.09,"t":"2026-10-19T17:00:00Z","v":13653,"vw":18.136585},{"c":18.085,"h":18.16,"l":18.0705,"n":582,"o":18.15,"t":"2026-10-19T17:15:00Z","v":20015,"vw":18.102589},{"c":18.04,"h":18.09,"l":18.0136,"n":578,"o":18.07,"t":"2026-10-19T17:30:00Z","v":18906,"vw":18.053548},{"c":17.97,"h":18.02,"l":17.875,"n":543,"o":18.02,"t":"2026-10-19T17:45:00Z","v":17308,"vw":17.943685},{"c":18.03,"h":18.035,"l":17.93,"n":507,"o":17.95,"t":"2026-10-19T18:00:00Z","v":27473,"vw":17.97963},{"c":17.98,"h":18.055,"l":17.93,"n":438,"o":18.05,"t":"2026-10-19T18:15:00Z","v":23508,"vw":17.988578},{"c":18.02,"h":18.025,"l":17.93,"n":423,"o":17.985,"t":"2026-10-19T18:30:00Z","v":26480,"vw":17.987103},{"c":18.1,"h":18.115,"l":18.01,"n":740,"o":18.05,"t":"2026-10-19T18:45:00Z","v":41193,"vw":18.038092},{"c":18.105,"h":18.12,"l":18.075,"n":455,"o":18.09,"t":"2026-10-19T19:00:00Z","v":18044,"vw":18.093474},{"c":18.04,"h":18.13,"l":18.01,"n":937,"o":18.105,"t":"2026-10-19T19:15:00Z","v":55231,"vw":18.077645},{"c":18.14,"h":18.16,"l":17.98,"n":964,"o":18.045,"t":"2026-10-19T19:30:00Z","v":55551,"vw":18.078579},{"c":17.99,"h":18.1487,"l":17.97,"n":2811,"o":18.14,"t":"2026-10-19T19:45:00Z","v":184146,"vw":18.036288},{"c":17.99,"h":17.99,"l":17.99,"n":24,"o":17.99,"t":"2026-10-19T20:00:00Z","v":167656,"vw":17.99},{"c":18.25,"h":18.25,"l":17.9,"n":4,"o":17.9,"t":"2026-10-19T20:15:00Z","v":848,"vw":18.174186},{"c":18.2286,"h":18.2286,"l":18.2286,"n":1,"o":18.2286,"t":"2026-10-19T21:00:00Z","v":200,"vw":18.2286},{"c":18.15,"h":18.15,"l":17.93,"n":11,"o":17.93,"t":"2026-10-20T08:00:00Z","v":860,"vw":18.039597},{"c":17.91,"h":17.91,"l":17.91,"n":2,"o":17.91,"t":"2026-10-20T09:30:00Z","v":1401,"vw":17.91},{"c":18.25,"h":18.25,"l":18.25,"n":7,"o":18.25,"t":"2026-10-20T11:00:00Z","v":152,"vw":18.25},{"c":18.08,"h":18.08,"l":18.08,"n":1,"o":18.08,"t":"2026-10-20T11:15:00Z","v":100,"vw":18.08},{"c":17.94,"h":18.09,"l":17.9,"n":5,"o":18.09,"t":"2026-10-20T11:30:00Z","v":1476,"vw":17.950587},{"c":17.985,"h":18.1615,"l":17.75,"n":369,"o":17.89,"t":"2026-10-20T13:30:00Z","v":32815,"vw":17.926272},{"c":18.265,"h":18.265,"l":17.98,"n":457,"o":17.98,"t":"2026-10-20T13:45:00Z","v":19153,"vw":18.147951},{"c":18.2,"h":18.29,"l":18.1,"n":412,"o":18.26,"t":"2026-10-20T14:00:00Z","v":24926,"vw":18.195879},{"c":18.625,"h":18.69,"l":18.19,"n":594,"o":18.2488,"t":"2026-10-20T14:15:00Z","v":33086,"vw":18.421279},{"c":18.705,"h":18.72,"l":18.5,"n":522,"o":18.625,"t":"2026-10-20T14:30:00Z","v":27713,"vw":18.613869},{"c":18.655,"h":18.86,"l":18.655,"n":660,"o":18.715,"t":"2026-10-20T14:45:00Z","v":36310,"vw":18.764616},{"c":18.36,"h":18.669,"l":18.305,"n":899,"o":18.635,"t":"2026-10-20T15:00:00Z","v":49834,"vw":18.533909},{"c":18.55,"h":18.55,"l":18.35,"n":351,"o":18.45,"t":"2026-10-20T15:15:00Z","v":18864,"vw":18.456502},{"c":18.645,"h":18.645,"l":18.37,"n":735,"o":18.48,"t":"2026-10-20T15:30:00Z","v":47053,"vw":18.474889},{"c":18.64,"h":18.6855,"l":18.53,"n":529,"o":18.62,"t":"2026-10-20T15:45:00Z","v":25143,"vw":18.619},{"c":18.63,"h":18.66,"l":18.59,"n":511,"o":18.62,"t":"2026-10-20T16:00:00Z","v":16736,"vw":18.626079},{"c":18.575,"h":18.65,"l":18.49,"n":563,"o":18.649,"t":"2026-10-20T16:15:00Z","v":26917,"vw":18.567989},{"c":18.585,"h":18.63,"l":18.56,"n":414,"o":18.575,"t":"2026-10-20T16:30:00Z","v":16763,"vw":18.591119},{"c":18.42,"h":18.57,"l":18.4,"n":635,"o":18.57,"t":"2026-10-20T16:45:00Z","v":35713,"vw":18.479918},{"c":18.44,"h":18.49,"l":18.42,"n":397,"o":18.42,"t":"2026-10-20T17:00:00Z","v":16081,"vw":18.450163},{"c":18.53,"h":18.53,"l":18.435,"n":538,"o":18.435,"t":"2026-10-20T17:15:00Z","v":35127,"vw":18.479348},{"c":18.5404,"h":18.57,"l":18.49,"n":594,"o":18.525,"t":"2026-10-20T17:30:00Z","v":45361,"vw":18.521449},{"c":18.59,"h":18.595,"l":18.54,"n":470,"o":18.54,"t":"2026-10-20T17:45:00Z","v":21327,"vw":18.570047},{"c":18.52,"h":18.62,"l":18.48,"n":914,"o":18.59,"t":"2026-10-20T18:00:00Z","v":57613,"vw":18.531235},{"c":18.549,"h":18.55,"l":18.48,"n":497,"o":18.5,"t":"2026-10-20T18:15:00Z","v":27472,"vw":18.510187},{"c":18.37,"h":18.55,"l":18.34,"n":573,"o":18.55,"t":"2026-10-20T18:30:00Z","v":28308,"vw":18.468284},{"c":18.43,"h":18.45,"l":18.38,"n":311,"o":18.38,"t":"2026-10-20T18:45:00Z","v":12219,"vw":18.425357},{"c":18.42,"h":18.46,"l":18.39,"n":434,"o":18.44,"t":"2026-10-20T19:00:00Z","v":18303,"vw":18.436649},{"c":18.35,"h":18.47,"l":18.35,"n":946,"o":18.41,"t":"2026-10-20T19:15:00Z","v":48244,"vw":18.406913},{"c":18.275,"h":18.375,"l":18.235,"n":1145,"o":18.36,"t":"2026-10-20T19:30:00Z","v":60419,"vw":18.300217},{"c":18.15,"h":18.3,"l":18.14,"n":2742,"o":18.27,"t":"2026-10-20T19:45:00Z","v":180359,"vw":18.201625},{"c":18.15,"h":18.15,"l":18.15,"n":18,"o":18.15,"t":"2026-10-20T20:00:00Z","v":285078,"vw":18.15},{"c":18.5,"h":18.5,"l":18.5,"n":40,"o":18.5,"t":"2026-10-20T23:00:00Z","v":756,"vw":18.5},{"c":18.24,"h":18.24,"l":18.24,"n":4,"o":18.24,"t":"2026-10-21T08:00:00Z","v":296,"vw":18.24},{"c":18.3,"h":18.3,"l":18.3,"n":9,"o":18.3,"t":"2026-10-21T10:00:00Z","v":320,"vw":18.3},{"c":18.58,"h":18.58,"l":18.58,"n":53,"o":18.58,"t":"2026-10-21T11:00:00Z","v":686,"vw":18.58},{"c":18.99,"h":18.99,"l":18.89,"n":23,"o":18.89,"t":"2026-10-21T11:45:00Z","v":2198,"vw":18.968898},{"c":18.99,"h":18.99,"l":18.99,"n":1,"o":18.99,"t":"2026-10-21T12:00:00Z","v":300,"vw":18.99},{"c":19.1,"h":19.1,"l":19.1,"n":1,"o":19.1,"t":"2026-10-21T12:30:00Z","v":100,"vw":19.1},{"c":19.2,"h":19.2,"l":19.2,"n":3,"o":19.2,"t":"2026-10-21T12:45:00Z","v":1501,"vw":19.2},{"c":19.12,"h":19.26,"l":19.12,"n":9,"o":19.26,"t":"2026-10-21T13:00:00Z","v":1601,"vw":19.184755},{"c":19.29,"h":19.29,"l":19.14,"n":11,"o":19.15,"t":"2026-10-21T13:15:00Z","v":1583,"vw":19.243351},{"c":18.89,"h":19.23,"l":18.52,"n":870,"o":18.85,"t":"2026-10-21T13:30:00Z","v":91094,"vw":18.852267},{"c":18.87,"h":19.095,"l":18.83,"n":626,"o":18.89,"t":"2026-10-21T13:45:00Z","v":58111,"vw":18.975923},{"c":19.18,"h":19.18,"l":18.9,"n":935,"o":18.9,"t":"2026-10-21T14:00:00Z","v":52294,"vw":19.017463},{"c":19.17,"h":19.36,"l":19.15,"n":920,"o":19.1664,"t":"2026-10-21T14:15:00Z","v":74030,"vw":19.242446},{"c":19.525,"h":19.525,"l":19.16,"n":921,"o":19.17,"t":"2026-10-21T14:30:00Z","v":57467,"vw":19.315559},{"c":19.45,"h":19.5974,"l":19.44,"n":1057,"o":19.525,"t":"2026-10-21T14:45:00Z","v":76193,"vw":19.519323},{"c":19.45,"h":19.5,"l":19.37,"n":692,"o":19.45,"t":"2026-10-21T15:00:00Z","v":40229,"vw":19.439776},{"c":19.555,"h":19.56,"l":19.39,"n":859,"o":19.4599,"t":"2026-10-21T15:15:00Z","v":69941,"vw":19.442186},{"c":19.355,"h":19.605,"l":19.35,"n":789,"o":19.5699,"t":"2026-10-21T15:30:00Z","v":44467,"vw":19.444263},{"c":19.355,"h":19.5,"l":19.27,"n":750,"o":19.355,"t":"2026-10-21T15:45:00Z","v":55598,"vw":19.392036},{"c":19.32,"h":19.34,"l":19.185,"n":708,"o":19.34,"t":"2026-10-21T16:00:00Z","v":35151,"vw":19.258012},{"c":19.27,"h":19.35,"l":19.18,"n":839,"o":19.33,"t":"2026-10-21T16:15:00Z","v":52138,"vw":19.272233},{"c":19.315,"h":19.44,"l":19.1475,"n":902,"o":19.26,"t":"2026-10-21T16:30:00Z","v":42256,"vw":19.271171},{"c":19.33,"h":19.35,"l":19.26,"n":598,"o":19.31,"t":"2026-10-21T16:45:00Z","v":29587,"vw":19.303564},{"c":19.245,"h":19.335,"l":19.245,"n":497,"o":19.33,"t":"2026-10-21T17:00:00Z","v":23017,"vw":19.306681},{"c":19.18,"h":19.3,"l":19.18,"n":739,"o":19.2455,"t":"2026-10-21T17:15:00Z","v":51345,"vw":19.254027},{"c":19.17,"h":19.24,"l":19.16,"n":518,"o":19.19,"t":"2026-10-21T17:30:00Z","v":25904,"vw":19.202278},{"c":19.12,"h":19.165,"l":19.11,"n":615,"o":19.16,"t":"2026-10-21T17:45:00Z","v":30848,"vw":19.143942},{"c":19.14,"h":19.17,"l":19.105,"n":557,"o":19.12,"t":"2026-10-21T18:00:00Z","v":26414,"vw":19.143313},{"c":19.11,"h":19.18,"l":19.11,"n":531,"o":19.14,"t":"2026-10-21T18:15:00Z","v":24343,"vw":19.151171},{"c":19.1114,"h":19.145,"l":19.09,"n":544,"o":19.11,"t":"2026-10-21T18:30:00Z","v":28823,"vw":19.119095},{"c":18.865,"h":19.108,"l":18.84,"n":1085,"o":19.108,"t":"2026-10-21T18:45:00Z","v":67668,"vw":18.984037},{"c":18.69,"h":18.86,"l":18.62,"n":1048,"o":18.86,"t":"2026-10-21T19:00:00Z","v":62933,"vw":18.720902},{"c":18.76,"h":18.8,"l":18.685,"n":1105,"o":18.7,"t":"2026-10-21T19:15:00Z","v":63529,"vw":18.737235},{"c":18.78,"h":18.87,"l":18.74,"n":1559,"o":18.75,"t":"2026-10-21T19:30:00Z","v":86075,"vw":18.822486},{"c":18.735,"h":18.82,"l":18.705,"n":3875,"o":18.78,"t":"2026-10-21T19:45:00Z","v":282135,"vw":18.766636},{"c":19.1,"h":19.1,"l":18.73,"n":27,"o":18.74,"t":"2026-10-21T20:00:00Z","v":286376,"vw":18.732038},{"c":18.8,"h":18.81,"l":18.8,"n":2,"o":18.81,"t":"2026-10-21T20:30:00Z","v":200,"vw":18.805},{"c":19.1,"h":19.1,"l":19.1,"n":1,"o":19.1,"t":"2026-10-21T21:00:00Z","v":100,"vw":19.1},{"c":19.2552,"h":19.2552,"l":19.2552,"n":1,"o":19.2552,"t":"2026-10-21T21:45:00Z","v":1000,"vw":19.2552},{"c":18.7303,"h":19,"l":18.7303,"n":5,"o":19,"t":"2026-10-21T22:15:00Z","v":452,"vw":18.823433},{"c":19.2599,"h":19.2599,"l":19.0693,"n":3,"o":19.0693,"t":"2026-10-21T22:45:00Z","v":301,"vw":19.1646},{"c":18.7303,"h":18.77,"l":18.7303,"n":5,"o":18.77,"t":"2026-10-21T23:00:00Z","v":280,"vw":18.75015},{"c":18.7,"h":18.7,"l":18.7,"n":3,"o":18.7,"t":"2026-10-21T23:15:00Z","v":601,"vw":18.7},{"c":18.69,"h":18.69,"l":18.69,"n":3,"o":18.69,"t":"2026-10-21T23:45:00Z","v":340,"vw":18.69},{"c":18.28,"h":18.28,"l":18.28,"n":3,"o":18.28,"t":"2026-10-22T08:00:00Z","v":195,"vw":18.28},{"c":18.28,"h":18.29,"l":18.28,"n":6,"o":18.29,"t":"2026-10-22T10:00:00Z","v":2572,"vw":18.282145},{"c":18.45,"h":18.45,"l":18.4,"n":9,"o":18.45,"t":"2026-10-22T11:00:00Z","v":459,"vw":18.428409},{"c":18.21,"h":18.21,"l":18.21,"n":1,"o":18.21,"t":"2026-10-22T12:00:00Z","v":300,"vw":18.21},{"c":18.36,"h":18.36,"l":18.36,"n":2,"o":18.36,"t":"2026-10-22T12:45:00Z","v":545,"vw":18.36},{"c":18.22,"h":18.33,"l":18.22,"n":15,"o":18.33,"t":"2026-10-22T13:15:00Z","v":957,"vw":18.283478},{"c":18.53,"h":18.76,"l":18,"n":654,"o":18.22,"t":"2026-10-22T13:30:00Z","v":61951,"vw":18.336946},{"c":18.45,"h":18.505,"l":18.2,"n":434,"o":18.505,"t":"2026-10-22T13:45:00Z","v":31555,"vw":18.389223},{"c":18.58,"h":18.58,"l":18.27,"n":764,"o":18.42,"t":"2026-10-22T14:00:00Z","v":38087,"vw":18.396648},{"c":18.665,"h":18.93,"l":18.52,"n":1001,"o":18.52,"t":"2026-10-22T14:15:00Z","v":65861,"vw":18.713007},{"c":18.67,"h":18.71,"l":18.56,"n":652,"o":18.665,"t":"2026-10-22T14:30:00Z","v":25005,"vw":18.645819},{"c":18.6,"h":18.69,"l":18.46,"n":519,"o":18.66,"t":"2026-10-22T14:45:00Z","v":19197,"vw":18.556154},{"c":18.43,"h":18.61,"l":18.35,"n":1128,"o":18.6,"t":"2026-10-22T15:00:00Z","v":94078,"vw":18.493648},{"c":18.475,"h":18.555,"l":18.38,"n":540,"o":18.4,"t":"2026-10-22T15:15:00Z","v":32728,"vw":18.458389},{"c":18.51,"h":18.55,"l":18.39,"n":676,"o":18.46,"t":"2026-10-22T15:30:00Z","v":41451,"vw":18.46874},{"c":18.56,"h":18.61,"l":18.44,"n":603,"o":18.52,"t":"2026-10-22T15:45:00Z","v":31132,"vw":18.540866},{"c":18.63,"h":18.67,"l":18.51,"n":489,"o":18.59,"t":"2026-10-22T16:00:00Z","v":26750,"vw":18.61252},{"c":18.475,"h":18.72,"l":18.4601,"n":674,"o":18.64,"t":"2026-10-22T16:15:00Z","v":44205,"vw":18.575524},{"c":18.3999,"h":18.55,"l":18.3999,"n":541,"o":18.46,"t":"2026-10-22T16:30:00Z","v":27893,"vw":18.471026},{"c":18.565,"h":18.57,"l":18.345,"n":631,"o":18.38,"t":"2026-10-22T16:45:00Z","v":31543,"vw":18.389322},{"c":18.515,"h":18.58,"l":18.45,"n":573,"o":18.58,"t":"2026-10-22T17:00:00Z","v":28423,"vw":18.505757},{"c":18.5,"h":18.59,"l":18.45,"n":599,"o":18.54,"t":"2026-10-22T17:15:00Z","v":23455,"vw":18.521999},{"c":18.53,"h":18.53,"l":18.47,"n":416,"o":18.49,"t":"2026-10-22T17:30:00Z","v":15468,"vw":18.500932},{"c":18.405,"h":18.485,"l":18.3736,"n":650,"o":18.48,"t":"2026-10-22T17:45:00Z","v":23156,"vw":18.415862},{"c":18.38,"h":18.41,"l":18.21,"n":727,"o":18.405,"t":"2026-10-22T18:00:00Z","v":33121,"vw":18.307967},{"c":18.37,"h":18.48,"l":18.32,"n":646,"o":18.38,"t":"2026-10-22T18:15:00Z","v":40306,"vw":18.417008},{"c":18.42,"h":18.45,"l":18.35,"n":516,"o":18.35,"t":"2026-10-22T18:30:00Z","v":26034,"vw":18.400478},{"c":18.45,"h":18.525,"l":18.4,"n":734,"o":18.445,"t":"2026-10-22T18:45:00Z","v":27401,"vw":18.453056},{"c":18.505,"h":18.505,"l":18.39,"n":726,"o":18.45,"t":"2026-10-22T19:00:00Z","v":34057,"vw":18.441552},{"c":18.54,"h":18.57,"l":18.435,"n":1015,"o":18.49,"t":"2026-10-22T19:15:00Z","v":43766,"vw":18.495345},{"c":18.48,"h":18.6075,"l":18.45,"n":1304,"o":18.55,"t":"2026-10-22T19:30:00Z","v":59073,"vw":18.52895},{"c":18.6,"h":18.73,"l":18.38,"n":3323,"o":18.475,"t":"2026-10-22T19:45:00Z","v":221065,"vw":18.619789},{"c":18.6,"h":18.6,"l":18.6,"n":38,"o":18.6,"t":"2026-10-22T20:00:00Z","v":253110,"vw":18.6},{"c":18.81,"h":18.81,"l":18.81,"n":2,"o":18.81,"t":"2026-10-22T21:00:00Z","v":600,"vw":18.81},{"c":18.77,"h":18.77,"l":18.77,"n":1,"o":18.77,"t":"2026-10-22T21:15:00Z","v":500,"vw":18.77}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.23126381724392042,"strike":28.24981577008106,"iv":0.956421518054532,"gamma":0.03214112011790715,"theta":-0.014620560058953574,"vega":0.008710316875460575,"rho":0.0012772814953299837,"breakevenPct":51.737238078449565},{"delta":0.15,"premium":0.3694362564480471,"strike":26.407516580692704,"iv":0.971602063375092,"gamma":0.04334229918938835,"theta":-0.020221149594694177,"vega":0.011879071481208547,"rho":0.0019040646938032662,"breakevenPct":42.65824633532634},{"delta":0.2,"premium":0.4862595419847328,"strike":24.43702290076336,"iv":0.936675572519084,"gamma":0.057282061068702296,"theta":-0.02404961832061069,"vega":0.014795419847328245,"rho":0.002545390624966984,"breakevenPct":32.78253832044802},{"delta":0.25,"premium":0.5589223494275759,"strike":22.38302638128422,"iv":0.7784762568442011,"gamma":0.07652523643603784,"theta":-0.0228602787456446,"vega":0.01670587356893977,"rho":0.003217200301011581,"breakevenPct":22.226684766711752},{"delta":0.3,"premium":0.7393603782976605,"strike":21.760826281732204,"iv":0.7884563464410154,"gamma":0.08038287705326033,"theta":-0.02477665505226481,"vega":0.01780094574415132,"rho":0.0038173325294658654,"breakevenPct":19.87313084725554},{"delta":0.35,"premium":0.919798407167745,"strike":21.13862618218019,"iv":0.7984364360378298,"gamma":0.08424051767048282,"theta":-0.026693031358885018,"vega":0.018896017919362865,"rho":0.00441746475792015,"breakevenPct":17.51957692779933},{"delta":0.4,"premium":1.1002364360378298,"strike":20.516426082628172,"iv":0.8084165256346441,"gamma":0.08809815828770533,"theta":-0.028609407665505227,"vega":0.019991090094574414,"rho":0.005017596986374435,"breakevenPct":15.166023008343117},{"delta":0.45,"premium":1.2874087591240877,"strike":19.90875912408759,"iv":0.814236496350365,"gamma":0.09128540145985402,"theta":-0.030035766423357667,"vega":0.020834306569343063,"rho":0.005612946441332286,"breakevenPct":12.925774550941286},{"delta":0.5,"premium":1.5074602833834263,"strike":19.372048089308716,"iv":0.7997452984113353,"gamma":0.09119952769428939,"theta":-0.02906968656075569,"vega":0.020447874624302274,"rho":0.006184944708042847,"breakevenPct":11.238723349452012},{"delta":0.55,"premium":1.7275118076427654,"strike":18.83533705452984,"iv":0.7852541004723057,"gamma":0.09111365392872478,"theta":-0.028103606698153715,"vega":0.020061442679261483,"rho":0.0067569429747534075,"breakevenPct":9.551672147962737},{"delta":0.6,"premium":1.9475633319021037,"strike":18.298626019750966,"iv":0.7707629025332761,"gamma":0.09102778016316015,"theta":-0.02713752683555174,"vega":0.019675010734220694,"rho":0.007328941241463967,"breakevenPct":7.864620946473465},{"delta":0.65,"premium":2.1676148561614426,"strike":17.76191498497209,"iv":0.7562717045942464,"gamma":0.09094190639759553,"theta":-0.026171446972949763,"vega":0.019288578789179903,"rho":0.007900939508174528,"breakevenPct":6.177569744984191},{"delta":0.7,"premium":2.4077146951985204,"strike":17.282434925904063,"iv":0.7225491758120777,"gamma":0.08561863685671382,"theta":-0.023712417621906793,"vega":0.017763081148787576,"rho":0.008460232638551122,"breakevenPct":4.902235594579565},{"delta":0.75,"premium":2.6669230842581313,"strike":16.85750314056044,"iv":0.6704967848200417,"gamma":0.07530347446748299,"theta":-0.019830420789693482,"vega":0.015151911517513304,"rho":0.009007416185859408,"breakevenPct":4.01931925848999},{"delta":0.8,"premium":2.926131473317742,"strike":16.432571355216815,"iv":0.6184443938280058,"gamma":0.06498831207825216,"theta":-0.015948423957480175,"vega":0.012540741886239031,"rho":0.009554599733167694,"breakevenPct":3.136402922400415},{"delta":0.85,"premium":3.1853398623773526,"strike":16.00763956987319,"iv":0.5663920028359699,"gamma":0.05467314968902136,"theta":-0.012066427125266874,"vega":0.009929572254964764,"rho":0.010101783280475979,"breakevenPct":2.2534865863108418},{"delta":0.9,"premium":3.444548251436964,"strike":15.582707784529568,"iv":0.514339611843934,"gamma":0.04435798729979053,"theta":-0.008184430293053564,"vega":0.0073184026236904915,"rho":0.010648966827784264,"breakevenPct":1.3705702502212667}],"put":[{"delta":0.15,"premium":0.425,"strike":14.861497664808663,"iv":0.9236540123528569,"gamma":0.04833313681145639,"theta":-0.019177024472216735,"vega":0.012336238636285355,"rho":-0.002615880304412144,"breakevenPct":23.08738590938379},{"delta":0.2,"premium":0.5797070534698521,"strike":15.6726393629124,"iv":0.8647868600682594,"gamma":0.06003174061433447,"theta":-0.020560523321956767,"vega":0.014275767918088737,"rho":-0.0034951796727438595,"breakevenPct":19.590131542660902},{"delta":0.25,"premium":0.743245164960182,"strike":16.383674630261662,"iv":0.8298892491467578,"gamma":0.07095324232081911,"theta":-0.022210125142207052,"vega":0.016152901023890786,"rho":-0.0043811905689385856,"breakevenPct":16.673258043146088},{"delta":0.3,"premium":0.9067832764505119,"strike":17.094709897610922,"iv":0.794991638225256,"gamma":0.08187474402730374,"theta":-0.023859726962457337,"vega":0.018030034129692833,"rho":-0.005267201465133311,"breakevenPct":13.756384543631274},{"delta":0.35,"premium":1.1521689497716892,"strike":17.745433789954337,"iv":0.7853885844748858,"gamma":0.08780547945205479,"theta":-0.025349771689497716,"vega":0.019286529680365296,"rho":-0.006214237863039116,"breakevenPct":11.59688417590491},{"delta":0.4,"premium":1.5060502283105022,"strike":18.3162100456621,"iv":0.8093155251141553,"gamma":0.08712054794520548,"theta":-0.026628310502283106,"vega":0.019720319634703196,"rho":-0.007242168530654956,"breakevenPct":10.441343541014392},{"delta":0.45,"premium":1.8599315068493152,"strike":18.886986301369863,"iv":0.8332424657534246,"gamma":0.08643561643835616,"theta":-0.027906849315068493,"vega":0.020154109589041097,"rho":-0.008270099198270795,"breakevenPct":9.285802906123878},{"delta":0.5,"premium":2.2138127853881278,"strike":19.457762557077626,"iv":0.8571694063926941,"gamma":0.08575068493150685,"theta":-0.02918538812785388,"vega":0.020587899543378994,"rho":-0.009298029865886633,"breakevenPct":8.130262271233365},{"delta":0.55,"premium":2.5932769726247997,"strike":20.05032206119163,"iv":0.8835855877616748,"gamma":0.08468132045088565,"theta":-0.03045636070853462,"vega":0.020961755233494365,"rho":-0.0103459752787876,"breakevenPct":6.994964898418607},{"delta":0.6,"premium":3.458816425120773,"strike":21.056763285024154,"iv":0.9572973429951691,"gamma":0.07630772946859903,"theta":-0.031583574879227055,"vega":0.02019685990338164,"rho":-0.011774200852105952,"breakevenPct":6.24428950504325},{"delta":0.65,"premium":4.324355877616748,"strike":22.063204508856685,"iv":1.0310090982286635,"gamma":0.06793413848631238,"theta":-0.03271078904991949,"vega":0.01943196457326892,"rho":-0.013202426425424308,"breakevenPct":5.493614111667892},{"delta":0.7,"premium":5.50296343001261,"strike":23.3921815889029,"iv":1.1082871374527112,"gamma":0.05933947036569988,"theta":-0.03284312736443884,"vega":0.018279192938209333,"rho":-0.014878870242231257,"breakevenPct":4.692497821575433},{"delta":0.75,"premium":6.921626733921816,"strike":24.968474148802017,"iv":1.1882997477931903,"gamma":0.050575283732660785,"theta":-0.03221261034047919,"vega":0.016829003783102144,"rho":-0.01674564394892169,"breakevenPct":3.852704236120389},{"delta":0.8,"premium":12.441989236373102,"strike":30.547463875124343,"iv":1.6005636767790574,"gamma":0.033198802555747246,"theta":-0.037445437348598266,"vega":0.01479360028073643,"rho":-0.021878647176335253,"breakevenPct":3.5403588771910233}]},"raw":{"call":[{"delta":0.1,"premium":0.23126381724392042,"strike":28.24981577008106,"iv":0.956421518054532,"gamma":0.03214112011790715,"theta":-0.014620560058953574,"vega":0.008710316875460575,"rho":0.0012772814953299837,"breakevenPct":51.737238078449565},{"delta":0.15,"premium":0.3694362564480471,"strike":26.407516580692704,"iv":0.971602063375092,"gamma":0.04334229918938835,"theta":-0.020221149594694177,"vega":0.011879071481208547,"rho":0.0019040646938032662,"breakevenPct":42.65824633532634},{"delta":0.2,"premium":0.4862595419847328,"strike":24.43702290076336,"iv":0.936675572519084,"gamma":0.057282061068702296,"theta":-0.02404961832061069,"vega":0.014795419847328245,"rho":0.002545390624966984,"breakevenPct":32.78253832044802},{"delta":0.25,"premium":0.5589223494275759,"strike":22.38302638128422,"iv":0.7784762568442011,"gamma":0.07652523643603784,"theta":-0.0228602787456446,"vega":0.01670587356893977,"rho":0.003217200301011581,"breakevenPct":22.226684766711752},{"delta":0.3,"premium":0.7393603782976605,"strike":21.760826281732204,"iv":0.7884563464410154,"gamma":0.08038287705326033,"theta":-0.02477665505226481,"vega":0.01780094574415132,"rho":0.0038173325294658654,"breakevenPct":19.87313084725554},{"delta":0.35,"premium":0.919798407167745,"strike":21.13862618218019,"iv":0.7984364360378298,"gamma":0.08424051767048282,"theta":-0.026693031358885018,"vega":0.018896017919362865,"rho":0.00441746475792015,"breakevenPct":17.51957692779933},{"delta":0.4,"premium":1.1002364360378298,"strike":20.516426082628172,"iv":0.8084165256346441,"gamma":0.08809815828770533,"theta":-0.028609407665505227,"vega":0.019991090094574414,"rho":0.005017596986374435,"breakevenPct":15.166023008343117},{"delta":0.45,"premium":1.2874087591240877,"strike":19.90875912408759,"iv":0.814236496350365,"gamma":0.09128540145985402,"theta":-0.030035766423357667,"vega":0.020834306569343063,"rho":0.005612946441332286,"breakevenPct":12.925774550941286},{"delta":0.5,"premium":1.5074602833834263,"strike":19.372048089308716,"iv":0.7997452984113353,"gamma":0.09119952769428939,"theta":-0.02906968656075569,"vega":0.020447874624302274,"rho":0.006184944708042847,"breakevenPct":11.238723349452012},{"delta":0.55,"premium":1.7275118076427654,"strike":18.83533705452984,"iv":0.7852541004723057,"gamma":0.09111365392872478,"theta":-0.028103606698153715,"vega":0.020061442679261483,"rho":0.0067569429747534075,"breakevenPct":9.551672147962737},{"delta":0.6,"premium":1.9475633319021037,"strike":18.298626019750966,"iv":0.7707629025332761,"gamma":0.09102778016316015,"theta":-0.02713752683555174,"vega":0.019675010734220694,"rho":0.007328941241463967,"breakevenPct":7.864620946473465},{"delta":0.65,"premium":2.1676148561614426,"strike":17.76191498497209,"iv":0.7562717045942464,"gamma":0.09094190639759553,"theta":-0.026171446972949763,"vega":0.019288578789179903,"rho":0.007900939508174528,"breakevenPct":6.177569744984191},{"delta":0.7,"premium":2.4077146951985204,"strike":17.282434925904063,"iv":0.7225491758120777,"gamma":0.08561863685671382,"theta":-0.023712417621906793,"vega":0.017763081148787576,"rho":0.008460232638551122,"breakevenPct":4.902235594579565},{"delta":0.75,"premium":2.6669230842581313,"strike":16.85750314056044,"iv":0.6704967848200417,"gamma":0.07530347446748299,"theta":-0.019830420789693482,"vega":0.015151911517513304,"rho":0.009007416185859408,"breakevenPct":4.01931925848999},{"delta":0.8,"premium":2.926131473317742,"strike":16.432571355216815,"iv":0.6184443938280058,"gamma":0.06498831207825216,"theta":-0.015948423957480175,"vega":0.012540741886239031,"rho":0.009554599733167694,"breakevenPct":3.136402922400415},{"delta":0.85,"premium":3.1853398623773526,"strike":16.00763956987319,"iv":0.5663920028359699,"gamma":0.05467314968902136,"theta":-0.012066427125266874,"vega":0.009929572254964764,"rho":0.010101783280475979,"breakevenPct":2.2534865863108418},{"delta":0.9,"premium":3.444548251436964,"strike":15.582707784529568,"iv":0.514339611843934,"gamma":0.04435798729979053,"theta":-0.008184430293053564,"vega":0.0073184026236904915,"rho":0.010648966827784264,"breakevenPct":1.3705702502212667}],"put":[{"delta":0.15,"premium":0.425,"strike":14.861497664808663,"iv":0.9236540123528569,"gamma":0.04833313681145639,"theta":-0.019177024472216735,"vega":0.012336238636285355,"rho":-0.002615880304412144,"breakevenPct":23.08738590938379},{"delta":0.2,"premium":0.5797070534698521,"strike":15.6726393629124,"iv":0.8647868600682594,"gamma":0.06003174061433447,"theta":-0.020560523321956767,"vega":0.014275767918088737,"rho":-0.0034951796727438595,"breakevenPct":19.590131542660902},{"delta":0.25,"premium":0.743245164960182,"strike":16.383674630261662,"iv":0.8298892491467578,"gamma":0.07095324232081911,"theta":-0.022210125142207052,"vega":0.016152901023890786,"rho":-0.0043811905689385856,"breakevenPct":16.673258043146088},{"delta":0.3,"premium":0.9067832764505119,"strike":17.094709897610922,"iv":0.794991638225256,"gamma":0.08187474402730374,"theta":-0.023859726962457337,"vega":0.018030034129692833,"rho":-0.005267201465133311,"breakevenPct":13.756384543631274},{"delta":0.35,"premium":1.1521689497716892,"strike":17.745433789954337,"iv":0.7853885844748858,"gamma":0.08780547945205479,"theta":-0.025349771689497716,"vega":0.019286529680365296,"rho":-0.006214237863039116,"breakevenPct":11.59688417590491},{"delta":0.4,"premium":1.5060502283105022,"strike":18.3162100456621,"iv":0.8093155251141553,"gamma":0.08712054794520548,"theta":-0.026628310502283106,"vega":0.019720319634703196,"rho":-0.007242168530654956,"breakevenPct":10.441343541014392},{"delta":0.45,"premium":1.8599315068493152,"strike":18.886986301369863,"iv":0.8332424657534246,"gamma":0.08643561643835616,"theta":-0.027906849315068493,"vega":0.020154109589041097,"rho":-0.008270099198270795,"breakevenPct":9.285802906123878},{"delta":0.5,"premium":2.2138127853881278,"strike":19.457762557077626,"iv":0.8571694063926941,"gamma":0.08575068493150685,"theta":-0.02918538812785388,"vega":0.020587899543378994,"rho":-0.009298029865886633,"breakevenPct":8.130262271233365},{"delta":0.55,"premium":2.5932769726247997,"strike":20.05032206119163,"iv":0.8835855877616748,"gamma":0.08468132045088565,"theta":-0.03045636070853462,"vega":0.020961755233494365,"rho":-0.0103459752787876,"breakevenPct":6.994964898418607},{"delta":0.6,"premium":3.458816425120773,"strike":21.056763285024154,"iv":0.9572973429951691,"gamma":0.07630772946859903,"theta":-0.031583574879227055,"vega":0.02019685990338164,"rho":-0.011774200852105952,"breakevenPct":6.24428950504325},{"delta":0.65,"premium":4.324355877616748,"strike":22.063204508856685,"iv":1.0310090982286635,"gamma":0.06793413848631238,"theta":-0.03271078904991949,"vega":0.01943196457326892,"rho":-0.013202426425424308,"breakevenPct":5.493614111667892},{"delta":0.7,"premium":5.50296343001261,"strike":23.3921815889029,"iv":1.1082871374527112,"gamma":0.05933947036569988,"theta":-0.03284312736443884,"vega":0.018279192938209333,"rho":-0.014878870242231257,"breakevenPct":4.692497821575433},{"delta":0.75,"premium":6.921626733921816,"strike":24.968474148802017,"iv":1.1882997477931903,"gamma":0.050575283732660785,"theta":-0.03221261034047919,"vega":0.016829003783102144,"rho":-0.01674564394892169,"breakevenPct":3.852704236120389},{"delta":0.8,"premium":12.441989236373102,"strike":30.547463875124343,"iv":1.6005636767790574,"gamma":0.033198802555747246,"theta":-0.037445437348598266,"vega":0.01479360028073643,"rho":-0.021878647176335253,"breakevenPct":3.5403588771910233}]}},"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"}}