{"symbol":"DRNZ","url":"https://intraalpha.com/companies/DRNZ","capturedAt":"2026-10-22T22:32:09.342Z","state":"partial","quote":{"symbol":"DRNZ","last_price":16.05,"prev_close":16.55,"regular_close":16.3259,"change":-0.5,"change_pct":-3.0211,"regular_change":-0.2241,"regular_change_pct":-1.3541,"extended_change":-0.2759,"extended_change_pct":-1.69,"bid":16.05,"ask":16.52,"bid_size":300,"ask_size":400,"volume":136763,"vwap":16.375106,"open":16.38,"high":16.725,"low":16.055,"close":16.3259,"trade_count":1128,"last_trade_at":"2026-10-22T21:36:30.335733023Z","last_quote_at":"2026-10-22T22:19:44.841014777Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:31:14.106534278-04:00","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":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:07.354Z","bars":[{"c":16.82,"h":16.82,"l":16.82,"n":2,"o":16.82,"t":"2026-10-15T08:00:00Z","v":354,"vw":16.82},{"c":16.83,"h":16.83,"l":16.83,"n":1,"o":16.83,"t":"2026-10-15T11:05:00Z","v":100,"vw":16.83},{"c":16.48,"h":16.48,"l":16.48,"n":3,"o":16.48,"t":"2026-10-15T12:05:00Z","v":500,"vw":16.48},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-15T12:20:00Z","v":800,"vw":16.5},{"c":16.5,"h":16.5,"l":16.3,"n":3,"o":16.3,"t":"2026-10-15T13:10:00Z","v":416,"vw":16.384393},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-15T13:25:00Z","v":200,"vw":16},{"c":16.42,"h":16.58,"l":16.38,"n":79,"o":16.58,"t":"2026-10-15T13:30:00Z","v":11054,"vw":16.503655},{"c":16.48,"h":16.48,"l":16.39,"n":29,"o":16.42,"t":"2026-10-15T13:35:00Z","v":3136,"vw":16.407466},{"c":16.46,"h":16.46,"l":16.41,"n":33,"o":16.43,"t":"2026-10-15T13:40:00Z","v":4367,"vw":16.421282},{"c":16.47,"h":16.52,"l":16.47,"n":46,"o":16.475,"t":"2026-10-15T13:45:00Z","v":11136,"vw":16.481332},{"c":16.315,"h":16.44,"l":16.3,"n":42,"o":16.44,"t":"2026-10-15T13:50:00Z","v":4601,"vw":16.329538},{"c":16.3899,"h":16.3899,"l":16.26,"n":54,"o":16.27,"t":"2026-10-15T13:55:00Z","v":6532,"vw":16.275474},{"c":16.49,"h":16.49,"l":16.34,"n":23,"o":16.345,"t":"2026-10-15T14:00:00Z","v":3011,"vw":16.377758},{"c":16.59,"h":16.59,"l":16.5,"n":33,"o":16.5,"t":"2026-10-15T14:05:00Z","v":2916,"vw":16.539365},{"c":16.56,"h":16.66,"l":16.56,"n":43,"o":16.6,"t":"2026-10-15T14:10:00Z","v":7420,"vw":16.607351},{"c":16.625,"h":16.64,"l":16.5724,"n":21,"o":16.5724,"t":"2026-10-15T14:15:00Z","v":2425,"vw":16.592913},{"c":16.6,"h":16.68,"l":16.55,"n":131,"o":16.6646,"t":"2026-10-15T14:20:00Z","v":92576,"vw":16.646525},{"c":16.56,"h":16.605,"l":16.56,"n":16,"o":16.605,"t":"2026-10-15T14:25:00Z","v":951,"vw":16.58002},{"c":16.66,"h":16.68,"l":16.565,"n":8,"o":16.565,"t":"2026-10-15T14:30:00Z","v":2927,"vw":16.674272},{"c":16.72,"h":16.72,"l":16.63,"n":26,"o":16.66,"t":"2026-10-15T14:35:00Z","v":1733,"vw":16.666226},{"c":16.76,"h":16.76,"l":16.73,"n":22,"o":16.76,"t":"2026-10-15T14:40:00Z","v":5333,"vw":16.757843},{"c":16.72,"h":16.75,"l":16.7,"n":8,"o":16.75,"t":"2026-10-15T14:45:00Z","v":2123,"vw":16.73683},{"c":16.72,"h":16.72,"l":16.72,"n":3,"o":16.72,"t":"2026-10-15T14:50:00Z","v":643,"vw":16.72},{"c":16.75,"h":16.75,"l":16.72,"n":7,"o":16.73,"t":"2026-10-15T14:55:00Z","v":619,"vw":16.73511},{"c":16.775,"h":16.78,"l":16.75,"n":7,"o":16.75,"t":"2026-10-15T15:00:00Z","v":318,"vw":16.768487},{"c":16.81,"h":16.825,"l":16.802,"n":17,"o":16.82,"t":"2026-10-15T15:05:00Z","v":2188,"vw":16.814367},{"c":16.9,"h":16.92,"l":16.835,"n":38,"o":16.835,"t":"2026-10-15T15:10:00Z","v":7198,"vw":16.903092},{"c":16.875,"h":16.9,"l":16.875,"n":7,"o":16.9,"t":"2026-10-15T15:15:00Z","v":327,"vw":16.885121},{"c":16.85,"h":16.88,"l":16.85,"n":12,"o":16.88,"t":"2026-10-15T15:20:00Z","v":1689,"vw":16.86398},{"c":16.84,"h":16.87,"l":16.84,"n":17,"o":16.84,"t":"2026-10-15T15:25:00Z","v":1534,"vw":16.855619},{"c":16.83,"h":16.83,"l":16.83,"n":2,"o":16.83,"t":"2026-10-15T15:30:00Z","v":104,"vw":16.83},{"c":16.85,"h":16.87,"l":16.85,"n":12,"o":16.86,"t":"2026-10-15T15:35:00Z","v":679,"vw":16.857716},{"c":16.82,"h":16.82,"l":16.82,"n":6,"o":16.82,"t":"2026-10-15T15:45:00Z","v":501,"vw":16.82},{"c":16.81,"h":16.835,"l":16.81,"n":2,"o":16.835,"t":"2026-10-15T15:50:00Z","v":237,"vw":16.820549},{"c":16.85,"h":16.85,"l":16.845,"n":5,"o":16.845,"t":"2026-10-15T15:55:00Z","v":1150,"vw":16.847391},{"c":16.84,"h":16.8699,"l":16.83,"n":10,"o":16.83,"t":"2026-10-15T16:00:00Z","v":619,"vw":16.844776},{"c":16.82,"h":16.859,"l":16.8,"n":15,"o":16.859,"t":"2026-10-15T16:05:00Z","v":9605,"vw":16.823046},{"c":16.8099,"h":16.83,"l":16.77,"n":44,"o":16.82,"t":"2026-10-15T16:10:00Z","v":26573,"vw":16.818878},{"c":16.78,"h":16.8,"l":16.78,"n":2,"o":16.8,"t":"2026-10-15T16:15:00Z","v":835,"vw":16.788024},{"c":16.8056,"h":16.81,"l":16.775,"n":23,"o":16.78,"t":"2026-10-15T16:20:00Z","v":3455,"vw":16.785985},{"c":16.79,"h":16.8,"l":16.79,"n":11,"o":16.8,"t":"2026-10-15T16:25:00Z","v":2627,"vw":16.791765},{"c":16.79,"h":16.79,"l":16.7564,"n":12,"o":16.77,"t":"2026-10-15T16:30:00Z","v":4090,"vw":16.776237},{"c":16.833,"h":16.833,"l":16.7995,"n":76,"o":16.8,"t":"2026-10-15T16:35:00Z","v":22642,"vw":16.808827},{"c":16.84,"h":16.84,"l":16.8,"n":13,"o":16.82,"t":"2026-10-15T16:40:00Z","v":2087,"vw":16.828227},{"c":16.81,"h":16.835,"l":16.81,"n":8,"o":16.835,"t":"2026-10-15T16:45:00Z","v":2200,"vw":16.811818},{"c":16.795,"h":16.795,"l":16.795,"n":2,"o":16.795,"t":"2026-10-15T16:50:00Z","v":200,"vw":16.795},{"c":16.795,"h":16.8299,"l":16.7599,"n":13,"o":16.7956,"t":"2026-10-15T16:55:00Z","v":1821,"vw":16.781377},{"c":16.8,"h":16.829,"l":16.78,"n":86,"o":16.8,"t":"2026-10-15T17:00:00Z","v":17599,"vw":16.808104},{"c":16.84,"h":16.84,"l":16.82,"n":21,"o":16.82,"t":"2026-10-15T17:05:00Z","v":2791,"vw":16.830632},{"c":16.825,"h":16.86,"l":16.825,"n":39,"o":16.84,"t":"2026-10-15T17:10:00Z","v":4945,"vw":16.852025},{"c":16.86,"h":16.86,"l":16.83,"n":7,"o":16.83,"t":"2026-10-15T17:15:00Z","v":782,"vw":16.846628},{"c":16.85,"h":16.87,"l":16.85,"n":17,"o":16.86,"t":"2026-10-15T17:20:00Z","v":3470,"vw":16.86097},{"c":16.85,"h":16.85,"l":16.84,"n":10,"o":16.85,"t":"2026-10-15T17:25:00Z","v":865,"vw":16.848824},{"c":16.84,"h":16.84,"l":16.82,"n":5,"o":16.82,"t":"2026-10-15T17:30:00Z","v":388,"vw":16.833333},{"c":16.87,"h":16.87,"l":16.85,"n":30,"o":16.86,"t":"2026-10-15T17:35:00Z","v":2092,"vw":16.857905},{"c":16.885,"h":16.89,"l":16.855,"n":7,"o":16.855,"t":"2026-10-15T17:40:00Z","v":1412,"vw":16.879782},{"c":16.885,"h":16.89,"l":16.885,"n":5,"o":16.89,"t":"2026-10-15T17:45:00Z","v":606,"vw":16.887292},{"c":16.89,"h":16.89,"l":16.89,"n":4,"o":16.89,"t":"2026-10-15T17:50:00Z","v":528,"vw":16.89},{"c":16.84,"h":16.875,"l":16.84,"n":13,"o":16.875,"t":"2026-10-15T17:55:00Z","v":949,"vw":16.867778},{"c":16.8589,"h":16.8599,"l":16.82,"n":11,"o":16.85,"t":"2026-10-15T18:00:00Z","v":1878,"vw":16.851726},{"c":16.83,"h":16.85,"l":16.83,"n":6,"o":16.85,"t":"2026-10-15T18:05:00Z","v":315,"vw":16.84},{"c":16.82,"h":16.82,"l":16.82,"n":1,"o":16.82,"t":"2026-10-15T18:10:00Z","v":352,"vw":16.82},{"c":16.812316,"h":16.83,"l":16.81,"n":20,"o":16.81,"t":"2026-10-15T18:15:00Z","v":3798,"vw":16.820044},{"c":16.8,"h":16.83,"l":16.795,"n":14,"o":16.826,"t":"2026-10-15T18:20:00Z","v":2277,"vw":16.806174},{"c":16.83,"h":16.83,"l":16.79,"n":21,"o":16.809,"t":"2026-10-15T18:25:00Z","v":2960,"vw":16.804953},{"c":16.83,"h":16.84,"l":16.8296,"n":12,"o":16.83,"t":"2026-10-15T18:30:00Z","v":939,"vw":16.832062},{"c":16.815,"h":16.825,"l":16.815,"n":7,"o":16.825,"t":"2026-10-15T18:35:00Z","v":6395,"vw":16.815323},{"c":16.83,"h":16.85,"l":16.83,"n":19,"o":16.85,"t":"2026-10-15T18:40:00Z","v":2366,"vw":16.832857},{"c":16.8588,"h":16.86,"l":16.84,"n":8,"o":16.84,"t":"2026-10-15T18:45:00Z","v":1382,"vw":16.857294},{"c":16.85,"h":16.85,"l":16.8301,"n":3,"o":16.8301,"t":"2026-10-15T18:50:00Z","v":1961,"vw":16.844043},{"c":16.843,"h":16.87,"l":16.84,"n":13,"o":16.85,"t":"2026-10-15T18:55:00Z","v":2482,"vw":16.852288},{"c":16.92,"h":16.92,"l":16.87,"n":19,"o":16.87,"t":"2026-10-15T19:00:00Z","v":2388,"vw":16.898604},{"c":16.908,"h":16.91,"l":16.8888,"n":16,"o":16.91,"t":"2026-10-15T19:05:00Z","v":1305,"vw":16.90112},{"c":16.9001,"h":16.905,"l":16.8901,"n":8,"o":16.905,"t":"2026-10-15T19:10:00Z","v":1379,"vw":16.896651},{"c":17,"h":17,"l":16.97,"n":25,"o":16.97,"t":"2026-10-15T19:15:00Z","v":2076,"vw":16.983146},{"c":16.9999,"h":17.03,"l":16.99,"n":20,"o":17,"t":"2026-10-15T19:20:00Z","v":12256,"vw":17.002821},{"c":16.95,"h":16.989,"l":16.95,"n":5,"o":16.9588,"t":"2026-10-15T19:25:00Z","v":700,"vw":16.961857},{"c":16.955,"h":16.99,"l":16.955,"n":8,"o":16.98,"t":"2026-10-15T19:30:00Z","v":1258,"vw":16.972912},{"c":17.0199,"h":17.02,"l":17.005,"n":28,"o":17.005,"t":"2026-10-15T19:35:00Z","v":5594,"vw":17.012118},{"c":17.015,"h":17.02,"l":17.015,"n":6,"o":17.02,"t":"2026-10-15T19:40:00Z","v":1229,"vw":17.019469},{"c":17.08,"h":17.1,"l":17.01,"n":52,"o":17.05,"t":"2026-10-15T19:45:00Z","v":4685,"vw":17.070661},{"c":17.04,"h":17.08,"l":17.02,"n":29,"o":17.08,"t":"2026-10-15T19:50:00Z","v":4138,"vw":17.042453},{"c":17.06,"h":17.09,"l":17.06,"n":32,"o":17.07,"t":"2026-10-15T19:55:00Z","v":2962,"vw":17.076905},{"c":17.09,"h":17.09,"l":17.09,"n":6,"o":17.09,"t":"2026-10-15T20:00:00Z","v":410,"vw":17.09},{"c":17.13,"h":17.49,"l":17.13,"n":7,"o":17.13,"t":"2026-10-15T20:25:00Z","v":1501,"vw":17.363773},{"c":17.47,"h":17.47,"l":17.47,"n":1,"o":17.47,"t":"2026-10-15T20:30:00Z","v":100,"vw":17.47},{"c":17.47,"h":17.47,"l":17.4,"n":5,"o":17.4,"t":"2026-10-15T20:40:00Z","v":450,"vw":17.443077},{"c":17.27,"h":17.27,"l":17.27,"n":1,"o":17.27,"t":"2026-10-15T22:15:00Z","v":113,"vw":17.27},{"c":17.17,"h":17.3,"l":17.17,"n":4,"o":17.3,"t":"2026-10-15T23:45:00Z","v":204,"vw":17.235},{"c":17.0801,"h":17.23,"l":17.08,"n":46,"o":17.22,"t":"2026-10-16T13:30:00Z","v":10972,"vw":17.205503},{"c":17.1232,"h":17.14,"l":17.1,"n":13,"o":17.115,"t":"2026-10-16T13:35:00Z","v":2303,"vw":17.119045},{"c":17.25,"h":17.25,"l":17.125,"n":18,"o":17.13,"t":"2026-10-16T13:40:00Z","v":1415,"vw":17.206},{"c":17.13,"h":17.275,"l":17.13,"n":14,"o":17.275,"t":"2026-10-16T13:45:00Z","v":5496,"vw":17.256448},{"c":17.09,"h":17.1799,"l":17.09,"n":47,"o":17.16,"t":"2026-10-16T13:50:00Z","v":10059,"vw":17.171597},{"c":17.17,"h":17.21,"l":17.17,"n":6,"o":17.21,"t":"2026-10-16T13:55:00Z","v":1660,"vw":17.200907},{"c":17.17,"h":17.19,"l":17.17,"n":4,"o":17.19,"t":"2026-10-16T14:00:00Z","v":1041,"vw":17.187313},{"c":17.22,"h":17.2265,"l":17.22,"n":3,"o":17.2265,"t":"2026-10-16T14:05:00Z","v":1196,"vw":17.225458},{"c":17.22,"h":17.24,"l":17.16,"n":35,"o":17.23,"t":"2026-10-16T14:10:00Z","v":3999,"vw":17.223408},{"c":17.19,"h":17.25,"l":17.19,"n":14,"o":17.229,"t":"2026-10-16T14:15:00Z","v":1555,"vw":17.229547},{"c":17.2,"h":17.2,"l":17.2,"n":3,"o":17.2,"t":"2026-10-16T14:20:00Z","v":158,"vw":17.2},{"c":17.2091,"h":17.2091,"l":17.2091,"n":2,"o":17.2091,"t":"2026-10-16T14:25:00Z","v":141,"vw":17.2091},{"c":17.265,"h":17.28,"l":17.2401,"n":19,"o":17.2401,"t":"2026-10-16T14:30:00Z","v":3115,"vw":17.263078},{"c":17.255,"h":17.28,"l":17.255,"n":15,"o":17.28,"t":"2026-10-16T14:35:00Z","v":1833,"vw":17.278309},{"c":17.29,"h":17.3,"l":17.27,"n":9,"o":17.3,"t":"2026-10-16T14:40:00Z","v":1223,"vw":17.281176},{"c":17.2,"h":17.33,"l":17.2,"n":54,"o":17.32,"t":"2026-10-16T14:50:00Z","v":13367,"vw":17.289997},{"c":17.21,"h":17.26,"l":17.21,"n":2,"o":17.26,"t":"2026-10-16T14:55:00Z","v":333,"vw":17.237027},{"c":17.15,"h":17.2,"l":17.15,"n":10,"o":17.2,"t":"2026-10-16T15:00:00Z","v":1482,"vw":17.192506},{"c":17.15,"h":17.15,"l":17.15,"n":3,"o":17.15,"t":"2026-10-16T15:05:00Z","v":152,"vw":17.15},{"c":17.09,"h":17.09,"l":17.05,"n":6,"o":17.09,"t":"2026-10-16T15:10:00Z","v":1329,"vw":17.08646},{"c":17.05,"h":17.1,"l":17.05,"n":9,"o":17.05,"t":"2026-10-16T15:15:00Z","v":2012,"vw":17.078736},{"c":17,"h":17.04,"l":17,"n":27,"o":17.04,"t":"2026-10-16T15:20:00Z","v":2035,"vw":17.009266},{"c":17.0094,"h":17.035,"l":17.0094,"n":6,"o":17.035,"t":"2026-10-16T15:30:00Z","v":1937,"vw":17.033329},{"c":17.01,"h":17.05,"l":17.01,"n":7,"o":17.025,"t":"2026-10-16T15:35:00Z","v":2974,"vw":17.046},{"c":17.0281,"h":17.04,"l":17.0281,"n":7,"o":17.04,"t":"2026-10-16T15:40:00Z","v":1136,"vw":17.033177},{"c":17.01,"h":17.08,"l":17.01,"n":11,"o":17.04,"t":"2026-10-16T15:45:00Z","v":1026,"vw":17.058114},{"c":16.92,"h":17.05,"l":16.91,"n":151,"o":17.02,"t":"2026-10-16T15:50:00Z","v":107430,"vw":16.918812},{"c":16.9144,"h":16.9424,"l":16.9,"n":17,"o":16.9424,"t":"2026-10-16T15:55:00Z","v":1484,"vw":16.918237},{"c":16.895,"h":16.895,"l":16.89,"n":8,"o":16.89,"t":"2026-10-16T16:00:00Z","v":2042,"vw":16.8925},{"c":16.92,"h":16.9399,"l":16.92,"n":4,"o":16.9399,"t":"2026-10-16T16:05:00Z","v":1570,"vw":16.926633},{"c":16.95,"h":16.95,"l":16.95,"n":4,"o":16.95,"t":"2026-10-16T16:10:00Z","v":662,"vw":16.95},{"c":16.94,"h":16.9899,"l":16.92,"n":22,"o":16.9899,"t":"2026-10-16T16:15:00Z","v":3244,"vw":16.954593},{"c":16.9001,"h":16.95,"l":16.9001,"n":4,"o":16.95,"t":"2026-10-16T16:20:00Z","v":1603,"vw":16.931288},{"c":16.8978,"h":16.9246,"l":16.885,"n":18,"o":16.9246,"t":"2026-10-16T16:30:00Z","v":5624,"vw":16.894621},{"c":16.9,"h":16.9,"l":16.9,"n":2,"o":16.9,"t":"2026-10-16T16:40:00Z","v":6181,"vw":16.9},{"c":16.86,"h":16.86,"l":16.86,"n":3,"o":16.86,"t":"2026-10-16T16:50:00Z","v":325,"vw":16.86},{"c":16.8601,"h":16.8601,"l":16.86,"n":3,"o":16.86,"t":"2026-10-16T16:55:00Z","v":2001,"vw":16.86005},{"c":16.835,"h":16.85,"l":16.835,"n":8,"o":16.85,"t":"2026-10-16T17:00:00Z","v":2040,"vw":16.84625},{"c":16.8499,"h":16.8499,"l":16.84,"n":7,"o":16.84,"t":"2026-10-16T17:05:00Z","v":598,"vw":16.843271},{"c":16.83,"h":16.83,"l":16.815,"n":7,"o":16.815,"t":"2026-10-16T17:10:00Z","v":604,"vw":16.827391},{"c":16.8272,"h":16.8272,"l":16.8272,"n":3,"o":16.8272,"t":"2026-10-16T17:15:00Z","v":1678,"vw":16.8272},{"c":16.81,"h":16.81,"l":16.81,"n":2,"o":16.81,"t":"2026-10-16T17:20:00Z","v":148,"vw":16.81},{"c":16.7901,"h":16.8,"l":16.79,"n":5,"o":16.8,"t":"2026-10-16T17:25:00Z","v":401,"vw":16.795025},{"c":16.8062,"h":16.83,"l":16.8062,"n":2,"o":16.83,"t":"2026-10-16T17:30:00Z","v":750,"vw":16.814133},{"c":16.9,"h":16.915,"l":16.86,"n":6,"o":16.86,"t":"2026-10-16T17:40:00Z","v":647,"vw":16.888107},{"c":16.8101,"h":16.86,"l":16.81,"n":26,"o":16.86,"t":"2026-10-16T17:45:00Z","v":1355,"vw":16.826811},{"c":16.805,"h":16.805,"l":16.805,"n":2,"o":16.805,"t":"2026-10-16T17:55:00Z","v":951,"vw":16.805},{"c":16.77,"h":16.83,"l":16.77,"n":19,"o":16.8,"t":"2026-10-16T18:00:00Z","v":3115,"vw":16.777812},{"c":16.77,"h":16.79,"l":16.77,"n":5,"o":16.79,"t":"2026-10-16T18:05:00Z","v":1219,"vw":16.781121},{"c":16.8,"h":16.8199,"l":16.79,"n":12,"o":16.8,"t":"2026-10-16T18:10:00Z","v":1157,"vw":16.802438},{"c":16.8,"h":16.8,"l":16.7701,"n":10,"o":16.78,"t":"2026-10-16T18:15:00Z","v":2206,"vw":16.796135},{"c":16.775,"h":16.775,"l":16.775,"n":3,"o":16.775,"t":"2026-10-16T18:25:00Z","v":716,"vw":16.775},{"c":16.77,"h":16.77,"l":16.77,"n":2,"o":16.77,"t":"2026-10-16T18:30:00Z","v":118,"vw":16.77},{"c":16.745,"h":16.75,"l":16.735,"n":19,"o":16.75,"t":"2026-10-16T18:35:00Z","v":1374,"vw":16.747527},{"c":16.7,"h":16.77,"l":16.7,"n":13,"o":16.76,"t":"2026-10-16T18:40:00Z","v":1241,"vw":16.752547},{"c":16.75,"h":16.79,"l":16.74,"n":22,"o":16.74,"t":"2026-10-16T18:45:00Z","v":2876,"vw":16.760377},{"c":16.75,"h":16.7599,"l":16.7,"n":11,"o":16.7,"t":"2026-10-16T18:50:00Z","v":1679,"vw":16.730863},{"c":16.75,"h":16.75,"l":16.72,"n":7,"o":16.73,"t":"2026-10-16T18:55:00Z","v":901,"vw":16.730387},{"c":16.73,"h":16.73,"l":16.7145,"n":5,"o":16.7145,"t":"2026-10-16T19:00:00Z","v":662,"vw":16.724038},{"c":16.73,"h":16.75,"l":16.69,"n":25,"o":16.72,"t":"2026-10-16T19:05:00Z","v":2081,"vw":16.723333},{"c":16.76,"h":16.76,"l":16.73,"n":13,"o":16.73,"t":"2026-10-16T19:10:00Z","v":659,"vw":16.736198},{"c":16.7699,"h":16.7699,"l":16.73,"n":11,"o":16.7552,"t":"2026-10-16T19:15:00Z","v":1728,"vw":16.750406},{"c":16.755,"h":16.8,"l":16.7301,"n":15,"o":16.79,"t":"2026-10-16T19:20:00Z","v":1969,"vw":16.768652},{"c":16.82,"h":16.82,"l":16.74,"n":21,"o":16.77,"t":"2026-10-16T19:25:00Z","v":4718,"vw":16.762196},{"c":16.79,"h":16.8031,"l":16.72,"n":14,"o":16.795,"t":"2026-10-16T19:30:00Z","v":1624,"vw":16.742197},{"c":16.75,"h":16.7684,"l":16.7,"n":16,"o":16.755,"t":"2026-10-16T19:35:00Z","v":1802,"vw":16.752809},{"c":16.71,"h":16.77,"l":16.6987,"n":29,"o":16.7669,"t":"2026-10-16T19:40:00Z","v":4258,"vw":16.745049},{"c":16.7,"h":16.7508,"l":16.7,"n":43,"o":16.74,"t":"2026-10-16T19:45:00Z","v":6754,"vw":16.727699},{"c":16.755,"h":16.77,"l":16.715,"n":39,"o":16.715,"t":"2026-10-16T19:50:00Z","v":6316,"vw":16.733257},{"c":16.795,"h":16.81,"l":16.75,"n":14,"o":16.75,"t":"2026-10-16T19:55:00Z","v":1615,"vw":16.795568},{"c":16.84,"h":16.84,"l":16.84,"n":5,"o":16.84,"t":"2026-10-16T20:00:00Z","v":119,"vw":16.84},{"c":16.55,"h":16.55,"l":16.55,"n":1,"o":16.55,"t":"2026-10-16T23:20:00Z","v":500,"vw":16.55},{"c":17.5,"h":17.5,"l":17.5,"n":3,"o":17.5,"t":"2026-10-19T08:00:00Z","v":202,"vw":17.5},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-19T08:15:00Z","v":100,"vw":17.5},{"c":17.5,"h":17.5,"l":17.5,"n":2,"o":17.5,"t":"2026-10-19T08:20:00Z","v":610,"vw":17.5},{"c":17.5,"h":17.5,"l":17.48,"n":4,"o":17.48,"t":"2026-10-19T08:30:00Z","v":539,"vw":17.483839},{"c":17.3,"h":17.3,"l":17.3,"n":1,"o":17.3,"t":"2026-10-19T08:40:00Z","v":500,"vw":17.3},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-10-19T08:50:00Z","v":240,"vw":17.1},{"c":16.89,"h":16.89,"l":16.89,"n":1,"o":16.89,"t":"2026-10-19T09:00:00Z","v":100,"vw":16.89},{"c":17,"h":17.14,"l":17,"n":5,"o":17.14,"t":"2026-10-19T11:00:00Z","v":1369,"vw":17.031051},{"c":17.14,"h":17.14,"l":17.14,"n":1,"o":17.14,"t":"2026-10-19T11:15:00Z","v":200,"vw":17.14},{"c":17.14,"h":17.14,"l":17.14,"n":2,"o":17.14,"t":"2026-10-19T11:50:00Z","v":206,"vw":17.14},{"c":17.14,"h":17.14,"l":17.14,"n":1,"o":17.14,"t":"2026-10-19T12:05:00Z","v":120,"vw":17.14},{"c":17.14,"h":17.33,"l":17.14,"n":26,"o":17.15,"t":"2026-10-19T12:30:00Z","v":2725,"vw":17.169478},{"c":17.8762,"h":17.8762,"l":17.8762,"n":1,"o":17.8762,"t":"2026-10-19T12:55:00Z","v":433,"vw":17.8762},{"c":17.32,"h":17.32,"l":17.32,"n":1,"o":17.32,"t":"2026-10-19T13:15:00Z","v":221,"vw":17.32},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-10-19T13:25:00Z","v":100,"vw":17.1},{"c":17,"h":17.08,"l":16.98,"n":75,"o":17.08,"t":"2026-10-19T13:30:00Z","v":14938,"vw":17.075172},{"c":16.935,"h":17,"l":16.935,"n":10,"o":17,"t":"2026-10-19T13:35:00Z","v":2872,"vw":16.993423},{"c":16.93,"h":17.005,"l":16.93,"n":50,"o":16.96,"t":"2026-10-19T13:40:00Z","v":15828,"vw":16.984941},{"c":16.92,"h":16.9799,"l":16.92,"n":58,"o":16.94,"t":"2026-10-19T13:45:00Z","v":4478,"vw":16.946176},{"c":16.815,"h":16.9,"l":16.815,"n":29,"o":16.9,"t":"2026-10-19T13:50:00Z","v":603,"vw":16.872039},{"c":16.79,"h":16.79,"l":16.79,"n":7,"o":16.79,"t":"2026-10-19T13:55:00Z","v":646,"vw":16.79},{"c":16.715,"h":16.7766,"l":16.715,"n":65,"o":16.76,"t":"2026-10-19T14:00:00Z","v":6257,"vw":16.754851},{"c":16.68,"h":16.73,"l":16.68,"n":16,"o":16.73,"t":"2026-10-19T14:05:00Z","v":1003,"vw":16.701111},{"c":16.7,"h":16.7,"l":16.68,"n":19,"o":16.68,"t":"2026-10-19T14:10:00Z","v":1036,"vw":16.682222},{"c":16.85,"h":16.85,"l":16.815,"n":18,"o":16.815,"t":"2026-10-19T14:15:00Z","v":971,"vw":16.824445},{"c":16.7907,"h":16.84,"l":16.7907,"n":20,"o":16.84,"t":"2026-10-19T14:20:00Z","v":1343,"vw":16.81737},{"c":16.82,"h":16.855,"l":16.82,"n":10,"o":16.835,"t":"2026-10-19T14:25:00Z","v":1038,"vw":16.826339},{"c":16.76,"h":16.795,"l":16.76,"n":14,"o":16.795,"t":"2026-10-19T14:30:00Z","v":327,"vw":16.771667},{"c":16.77,"h":16.805,"l":16.77,"n":24,"o":16.805,"t":"2026-10-19T14:35:00Z","v":1230,"vw":16.773612},{"c":16.79,"h":16.7901,"l":16.79,"n":13,"o":16.79,"t":"2026-10-19T14:40:00Z","v":1116,"vw":16.790047},{"c":16.855,"h":16.855,"l":16.855,"n":9,"o":16.855,"t":"2026-10-19T14:45:00Z","v":294,"vw":16.855},{"c":16.84,"h":16.84,"l":16.83,"n":27,"o":16.84,"t":"2026-10-19T14:50:00Z","v":3910,"vw":16.839734},{"c":16.87,"h":16.87,"l":16.83,"n":34,"o":16.8377,"t":"2026-10-19T14:55:00Z","v":3485,"vw":16.848395},{"c":16.855,"h":16.88,"l":16.855,"n":20,"o":16.88,"t":"2026-10-19T15:00:00Z","v":568,"vw":16.868},{"c":16.855,"h":16.86,"l":16.8476,"n":10,"o":16.8476,"t":"2026-10-19T15:05:00Z","v":3085,"vw":16.858656},{"c":16.875,"h":16.88,"l":16.86,"n":24,"o":16.86,"t":"2026-10-19T15:10:00Z","v":1235,"vw":16.872267},{"c":16.8765,"h":16.8765,"l":16.85,"n":31,"o":16.86,"t":"2026-10-19T15:15:00Z","v":2203,"vw":16.862581},{"c":16.8999,"h":16.9,"l":16.875,"n":38,"o":16.895,"t":"2026-10-19T15:20:00Z","v":2114,"vw":16.89033},{"c":16.925,"h":16.94,"l":16.92,"n":37,"o":16.94,"t":"2026-10-19T15:25:00Z","v":1751,"vw":16.92606},{"c":16.92,"h":16.94,"l":16.92,"n":15,"o":16.94,"t":"2026-10-19T15:30:00Z","v":314,"vw":16.926667},{"c":16.98,"h":16.98,"l":16.96,"n":6,"o":16.96,"t":"2026-10-19T15:35:00Z","v":309,"vw":16.966667},{"c":16.99,"h":16.99,"l":16.94,"n":2,"o":16.94,"t":"2026-10-19T15:40:00Z","v":278,"vw":16.957986},{"c":16.97,"h":16.97,"l":16.9675,"n":21,"o":16.97,"t":"2026-10-19T15:45:00Z","v":1294,"vw":16.968457},{"c":16.9615,"h":16.9871,"l":16.9615,"n":6,"o":16.975,"t":"2026-10-19T15:50:00Z","v":376,"vw":16.974533},{"c":16.9999,"h":17,"l":16.97,"n":12,"o":16.97,"t":"2026-10-19T15:55:00Z","v":1221,"vw":16.989826},{"c":16.923,"h":16.95,"l":16.923,"n":29,"o":16.95,"t":"2026-10-19T16:00:00Z","v":1619,"vw":16.935625},{"c":16.91,"h":16.91,"l":16.9096,"n":17,"o":16.9096,"t":"2026-10-19T16:05:00Z","v":836,"vw":16.909765},{"c":16.9,"h":16.91,"l":16.9,"n":11,"o":16.91,"t":"2026-10-19T16:10:00Z","v":323,"vw":16.903333},{"c":16.92,"h":16.925,"l":16.9,"n":16,"o":16.905,"t":"2026-10-19T16:15:00Z","v":2897,"vw":16.913853},{"c":16.9,"h":16.9199,"l":16.9,"n":22,"o":16.9199,"t":"2026-10-19T16:20:00Z","v":869,"vw":16.904975},{"c":16.889,"h":16.91,"l":16.889,"n":21,"o":16.91,"t":"2026-10-19T16:25:00Z","v":884,"vw":16.902085},{"c":16.85,"h":16.88,"l":16.85,"n":38,"o":16.88,"t":"2026-10-19T16:30:00Z","v":2288,"vw":16.863158},{"c":16.85,"h":16.865,"l":16.85,"n":4,"o":16.865,"t":"2026-10-19T16:35:00Z","v":2818,"vw":16.851597},{"c":16.89,"h":16.89,"l":16.89,"n":8,"o":16.89,"t":"2026-10-19T16:40:00Z","v":209,"vw":16.89},{"c":16.87,"h":16.89,"l":16.87,"n":10,"o":16.89,"t":"2026-10-19T16:45:00Z","v":555,"vw":16.886},{"c":16.85,"h":16.85,"l":16.85,"n":8,"o":16.85,"t":"2026-10-19T16:50:00Z","v":366,"vw":16.85},{"c":16.855,"h":16.855,"l":16.855,"n":6,"o":16.855,"t":"2026-10-19T16:55:00Z","v":284,"vw":16.855},{"c":16.84,"h":16.84,"l":16.84,"n":13,"o":16.84,"t":"2026-10-19T17:00:00Z","v":509,"vw":16.84},{"c":16.84,"h":16.84,"l":16.84,"n":1,"o":16.84,"t":"2026-10-19T17:10:00Z","v":104,"vw":16.84},{"c":16.87,"h":16.87,"l":16.8265,"n":15,"o":16.84,"t":"2026-10-19T17:15:00Z","v":8720,"vw":16.840784},{"c":16.87,"h":16.87,"l":16.86,"n":22,"o":16.86,"t":"2026-10-19T17:20:00Z","v":2056,"vw":16.864737},{"c":16.87,"h":16.87,"l":16.845,"n":5,"o":16.87,"t":"2026-10-19T17:25:00Z","v":870,"vw":16.854375},{"c":16.84,"h":16.84,"l":16.84,"n":8,"o":16.84,"t":"2026-10-19T17:35:00Z","v":4427,"vw":16.84},{"c":16.85,"h":16.86,"l":16.82,"n":47,"o":16.83,"t":"2026-10-19T17:40:00Z","v":1247,"vw":16.838571},{"c":16.8,"h":16.82,"l":16.8,"n":30,"o":16.82,"t":"2026-10-19T17:45:00Z","v":774,"vw":16.803676},{"c":16.775,"h":16.79,"l":16.775,"n":20,"o":16.79,"t":"2026-10-19T17:50:00Z","v":836,"vw":16.784444},{"c":16.78,"h":16.78,"l":16.78,"n":7,"o":16.78,"t":"2026-10-19T18:10:00Z","v":156,"vw":16.78},{"c":16.81,"h":16.81,"l":16.8,"n":7,"o":16.8,"t":"2026-10-19T18:15:00Z","v":243,"vw":16.805798},{"c":16.78,"h":16.795,"l":16.78,"n":18,"o":16.795,"t":"2026-10-19T18:20:00Z","v":963,"vw":16.788684},{"c":16.755,"h":16.755,"l":16.73,"n":27,"o":16.75,"t":"2026-10-19T18:25:00Z","v":1957,"vw":16.749357},{"c":16.73,"h":16.73,"l":16.73,"n":7,"o":16.73,"t":"2026-10-19T18:30:00Z","v":621,"vw":16.73},{"c":16.74,"h":16.74,"l":16.71,"n":25,"o":16.74,"t":"2026-10-19T18:35:00Z","v":1809,"vw":16.729318},{"c":16.77,"h":16.77,"l":16.77,"n":3,"o":16.77,"t":"2026-10-19T18:40:00Z","v":296,"vw":16.77},{"c":16.81,"h":16.81,"l":16.79,"n":2,"o":16.79,"t":"2026-10-19T18:50:00Z","v":210,"vw":16.799524},{"c":16.82,"h":16.82,"l":16.82,"n":3,"o":16.82,"t":"2026-10-19T18:55:00Z","v":541,"vw":16.82},{"c":16.81,"h":16.81,"l":16.7698,"n":2,"o":16.7698,"t":"2026-10-19T19:00:00Z","v":350,"vw":16.781286},{"c":16.78,"h":16.8102,"l":16.78,"n":10,"o":16.8102,"t":"2026-10-19T19:05:00Z","v":1756,"vw":16.784646},{"c":16.76,"h":16.8,"l":16.76,"n":19,"o":16.78,"t":"2026-10-19T19:10:00Z","v":1378,"vw":16.771538},{"c":16.76,"h":16.77,"l":16.76,"n":23,"o":16.77,"t":"2026-10-19T19:15:00Z","v":891,"vw":16.767361},{"c":16.75,"h":16.775,"l":16.74,"n":29,"o":16.75,"t":"2026-10-19T19:20:00Z","v":2118,"vw":16.748718},{"c":16.8,"h":16.83,"l":16.8,"n":13,"o":16.83,"t":"2026-10-19T19:25:00Z","v":238,"vw":16.815},{"c":16.73,"h":16.78,"l":16.72,"n":30,"o":16.78,"t":"2026-10-19T19:30:00Z","v":2927,"vw":16.734925},{"c":16.815,"h":16.82,"l":16.73,"n":10,"o":16.73,"t":"2026-10-19T19:35:00Z","v":1148,"vw":16.77908},{"c":16.815,"h":16.815,"l":16.7501,"n":4,"o":16.7501,"t":"2026-10-19T19:40:00Z","v":609,"vw":16.762629},{"c":16.75,"h":16.765,"l":16.75,"n":9,"o":16.765,"t":"2026-10-19T19:50:00Z","v":1057,"vw":16.759236},{"c":16.72,"h":16.74,"l":16.71,"n":63,"o":16.74,"t":"2026-10-19T19:55:00Z","v":8043,"vw":16.725199},{"c":16.74,"h":16.74,"l":16.74,"n":9,"o":16.74,"t":"2026-10-19T20:00:00Z","v":244,"vw":16.74},{"c":16.7,"h":16.7,"l":16.7,"n":2,"o":16.7,"t":"2026-10-20T09:10:00Z","v":250,"vw":16.7},{"c":16.415,"h":16.52,"l":16.3964,"n":50,"o":16.51,"t":"2026-10-20T13:30:00Z","v":5280,"vw":16.495394},{"c":16.47,"h":16.483,"l":16.45,"n":18,"o":16.45,"t":"2026-10-20T13:35:00Z","v":1309,"vw":16.474021},{"c":16.39,"h":16.44,"l":16.37,"n":27,"o":16.44,"t":"2026-10-20T13:40:00Z","v":4152,"vw":16.429419},{"c":16.46,"h":16.46,"l":16.4,"n":21,"o":16.4599,"t":"2026-10-20T13:45:00Z","v":2394,"vw":16.43902},{"c":16.47,"h":16.47,"l":16.47,"n":1,"o":16.47,"t":"2026-10-20T13:50:00Z","v":100,"vw":16.47},{"c":16.55,"h":16.56,"l":16.525,"n":25,"o":16.56,"t":"2026-10-20T13:55:00Z","v":2181,"vw":16.547714},{"c":16.56,"h":16.61,"l":16.56,"n":16,"o":16.58,"t":"2026-10-20T14:00:00Z","v":1163,"vw":16.594776},{"c":16.65,"h":16.65,"l":16.57,"n":27,"o":16.6,"t":"2026-10-20T14:05:00Z","v":3457,"vw":16.608836},{"c":16.6841,"h":16.6841,"l":16.65,"n":9,"o":16.65,"t":"2026-10-20T14:10:00Z","v":834,"vw":16.654263},{"c":16.72,"h":16.72,"l":16.6375,"n":19,"o":16.655,"t":"2026-10-20T14:15:00Z","v":1816,"vw":16.681688},{"c":16.75,"h":16.75,"l":16.7,"n":17,"o":16.72,"t":"2026-10-20T14:20:00Z","v":1498,"vw":16.723077},{"c":16.79,"h":16.79,"l":16.79,"n":5,"o":16.79,"t":"2026-10-20T14:25:00Z","v":402,"vw":16.79},{"c":16.82,"h":16.86,"l":16.82,"n":8,"o":16.86,"t":"2026-10-20T14:30:00Z","v":561,"vw":16.84875},{"c":16.8,"h":16.8,"l":16.765,"n":3,"o":16.765,"t":"2026-10-20T14:35:00Z","v":201,"vw":16.7825},{"c":16.83,"h":16.85,"l":16.8,"n":11,"o":16.8,"t":"2026-10-20T14:40:00Z","v":1331,"vw":16.836154},{"c":16.83,"h":16.86,"l":16.83,"n":11,"o":16.86,"t":"2026-10-20T14:45:00Z","v":1025,"vw":16.836111},{"c":16.8269,"h":16.84,"l":16.8269,"n":7,"o":16.84,"t":"2026-10-20T14:50:00Z","v":608,"vw":16.832645},{"c":16.815,"h":16.89,"l":16.815,"n":21,"o":16.87,"t":"2026-10-20T15:00:00Z","v":8697,"vw":16.860434},{"c":16.75,"h":16.805,"l":16.715,"n":26,"o":16.805,"t":"2026-10-20T15:05:00Z","v":3065,"vw":16.763319},{"c":16.64,"h":16.725,"l":16.64,"n":55,"o":16.7156,"t":"2026-10-20T15:10:00Z","v":5719,"vw":16.698257},{"c":16.675,"h":16.705,"l":16.6425,"n":13,"o":16.68,"t":"2026-10-20T15:15:00Z","v":1753,"vw":16.669997},{"c":16.685,"h":16.73,"l":16.685,"n":5,"o":16.685,"t":"2026-10-20T15:20:00Z","v":786,"vw":16.691},{"c":16.7,"h":16.7,"l":16.68,"n":7,"o":16.68,"t":"2026-10-20T15:25:00Z","v":841,"vw":16.685},{"c":16.68,"h":16.68,"l":16.66,"n":11,"o":16.68,"t":"2026-10-20T15:30:00Z","v":863,"vw":16.673333},{"c":16.66,"h":16.68,"l":16.65,"n":9,"o":16.65,"t":"2026-10-20T15:45:00Z","v":483,"vw":16.664848},{"c":16.685,"h":16.69,"l":16.685,"n":5,"o":16.69,"t":"2026-10-20T15:55:00Z","v":302,"vw":16.686667},{"c":16.66,"h":16.67,"l":16.66,"n":19,"o":16.67,"t":"2026-10-20T16:00:00Z","v":1594,"vw":16.664986},{"c":16.72,"h":16.72,"l":16.66,"n":6,"o":16.66,"t":"2026-10-20T16:05:00Z","v":2350,"vw":16.67549},{"c":16.675,"h":16.675,"l":16.66,"n":8,"o":16.66,"t":"2026-10-20T16:10:00Z","v":825,"vw":16.662143},{"c":16.63,"h":16.63,"l":16.63,"n":2,"o":16.63,"t":"2026-10-20T16:20:00Z","v":169,"vw":16.63},{"c":16.68,"h":16.68,"l":16.62,"n":3,"o":16.62,"t":"2026-10-20T16:25:00Z","v":310,"vw":16.66},{"c":16.692,"h":16.692,"l":16.692,"n":1,"o":16.692,"t":"2026-10-20T16:35:00Z","v":600,"vw":16.692},{"c":16.69,"h":16.71,"l":16.67,"n":13,"o":16.685,"t":"2026-10-20T16:40:00Z","v":1741,"vw":16.69025},{"c":16.73,"h":16.73,"l":16.695,"n":6,"o":16.695,"t":"2026-10-20T16:45:00Z","v":2625,"vw":16.7025},{"c":16.67,"h":16.69,"l":16.66,"n":10,"o":16.66,"t":"2026-10-20T16:50:00Z","v":1703,"vw":16.66718},{"c":16.675,"h":16.675,"l":16.6601,"n":5,"o":16.6601,"t":"2026-10-20T16:55:00Z","v":310,"vw":16.66755},{"c":16.68,"h":16.68,"l":16.68,"n":2,"o":16.68,"t":"2026-10-20T17:00:00Z","v":200,"vw":16.68},{"c":16.66,"h":16.67,"l":16.66,"n":2,"o":16.67,"t":"2026-10-20T17:05:00Z","v":491,"vw":16.662037},{"c":16.65,"h":16.6601,"l":16.65,"n":14,"o":16.66,"t":"2026-10-20T17:10:00Z","v":1200,"vw":16.655734},{"c":16.68,"h":16.68,"l":16.68,"n":3,"o":16.68,"t":"2026-10-20T17:25:00Z","v":210,"vw":16.68},{"c":16.675,"h":16.7,"l":16.675,"n":9,"o":16.69,"t":"2026-10-20T17:30:00Z","v":906,"vw":16.682761},{"c":16.695,"h":16.715,"l":16.67,"n":9,"o":16.67,"t":"2026-10-20T17:45:00Z","v":1125,"vw":16.687727},{"c":16.695,"h":16.73,"l":16.68,"n":14,"o":16.68,"t":"2026-10-20T17:55:00Z","v":3890,"vw":16.702153},{"c":16.6795,"h":16.6795,"l":16.6795,"n":1,"o":16.6795,"t":"2026-10-20T18:00:00Z","v":500,"vw":16.6795},{"c":16.7,"h":16.7,"l":16.7,"n":2,"o":16.7,"t":"2026-10-20T18:05:00Z","v":200,"vw":16.7},{"c":16.69,"h":16.69,"l":16.69,"n":3,"o":16.69,"t":"2026-10-20T18:10:00Z","v":231,"vw":16.69},{"c":16.65,"h":16.71,"l":16.65,"n":17,"o":16.675,"t":"2026-10-20T18:15:00Z","v":2200,"vw":16.677273},{"c":16.68,"h":16.68,"l":16.68,"n":1,"o":16.68,"t":"2026-10-20T18:20:00Z","v":100,"vw":16.68},{"c":16.675,"h":16.675,"l":16.675,"n":2,"o":16.675,"t":"2026-10-20T18:30:00Z","v":201,"vw":16.675},{"c":16.65,"h":16.665,"l":16.65,"n":30,"o":16.65,"t":"2026-10-20T18:35:00Z","v":4681,"vw":16.651218},{"c":16.56,"h":16.6,"l":16.56,"n":10,"o":16.6,"t":"2026-10-20T18:40:00Z","v":12006,"vw":16.561677},{"c":16.655,"h":16.655,"l":16.62,"n":9,"o":16.635,"t":"2026-10-20T18:45:00Z","v":1460,"vw":16.631314},{"c":16.66,"h":16.67,"l":16.63,"n":11,"o":16.63,"t":"2026-10-20T18:50:00Z","v":1455,"vw":16.64447},{"c":16.675,"h":16.675,"l":16.66,"n":12,"o":16.67,"t":"2026-10-20T18:55:00Z","v":1100,"vw":16.6695},{"c":16.65,"h":16.65,"l":16.65,"n":1,"o":16.65,"t":"2026-10-20T19:00:00Z","v":200,"vw":16.65},{"c":16.67,"h":16.67,"l":16.67,"n":1,"o":16.67,"t":"2026-10-20T19:10:00Z","v":134,"vw":16.67},{"c":16.6,"h":16.6,"l":16.6,"n":5,"o":16.6,"t":"2026-10-20T19:20:00Z","v":301,"vw":16.6},{"c":16.625,"h":16.655,"l":16.62,"n":20,"o":16.6525,"t":"2026-10-20T19:25:00Z","v":1987,"vw":16.64237},{"c":16.6,"h":16.61,"l":16.585,"n":8,"o":16.585,"t":"2026-10-20T19:35:00Z","v":2298,"vw":16.590111},{"c":16.6,"h":16.61,"l":16.58,"n":16,"o":16.58,"t":"2026-10-20T19:40:00Z","v":6144,"vw":16.585},{"c":16.61,"h":16.61,"l":16.61,"n":6,"o":16.61,"t":"2026-10-20T19:45:00Z","v":704,"vw":16.61},{"c":16.5701,"h":16.62,"l":16.5701,"n":4,"o":16.6018,"t":"2026-10-20T19:50:00Z","v":813,"vw":16.597479},{"c":16.6,"h":16.62,"l":16.6,"n":12,"o":16.615,"t":"2026-10-20T19:55:00Z","v":883,"vw":16.608038},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-20T20:50:00Z","v":100,"vw":16.5},{"c":16.78,"h":16.78,"l":16.78,"n":1,"o":16.78,"t":"2026-10-21T10:20:00Z","v":100,"vw":16.78},{"c":16.56,"h":16.56,"l":16.56,"n":1,"o":16.56,"t":"2026-10-21T11:05:00Z","v":112,"vw":16.56},{"c":16.5083,"h":16.5083,"l":16.5083,"n":1,"o":16.5083,"t":"2026-10-21T11:55:00Z","v":365,"vw":16.5083},{"c":16.84,"h":16.84,"l":16.84,"n":2,"o":16.84,"t":"2026-10-21T12:35:00Z","v":1000,"vw":16.84},{"c":16.9241,"h":16.9241,"l":16.9241,"n":1,"o":16.9241,"t":"2026-10-21T13:10:00Z","v":120,"vw":16.9241},{"c":16.7,"h":16.7,"l":16.7,"n":22,"o":16.7,"t":"2026-10-21T13:30:00Z","v":2341,"vw":16.7},{"c":16.7686,"h":16.7686,"l":16.662,"n":11,"o":16.662,"t":"2026-10-21T13:35:00Z","v":2617,"vw":16.721768},{"c":16.652,"h":16.652,"l":16.652,"n":1,"o":16.652,"t":"2026-10-21T13:40:00Z","v":300,"vw":16.652},{"c":16.66,"h":16.69,"l":16.64,"n":13,"o":16.69,"t":"2026-10-21T13:45:00Z","v":2845,"vw":16.65794},{"c":16.64,"h":16.68,"l":16.64,"n":8,"o":16.645,"t":"2026-10-21T13:50:00Z","v":764,"vw":16.646667},{"c":16.6055,"h":16.6055,"l":16.605,"n":9,"o":16.605,"t":"2026-10-21T13:55:00Z","v":1103,"vw":16.605095},{"c":16.6124,"h":16.6124,"l":16.6124,"n":2,"o":16.6124,"t":"2026-10-21T14:05:00Z","v":1015,"vw":16.6124},{"c":16.5601,"h":16.561,"l":16.56,"n":14,"o":16.5601,"t":"2026-10-21T14:10:00Z","v":2751,"vw":16.5601},{"c":16.55,"h":16.55,"l":16.55,"n":2,"o":16.55,"t":"2026-10-21T14:15:00Z","v":101,"vw":16.55},{"c":16.59,"h":16.59,"l":16.565,"n":4,"o":16.565,"t":"2026-10-21T14:20:00Z","v":703,"vw":16.582857},{"c":16.54,"h":16.58,"l":16.52,"n":23,"o":16.58,"t":"2026-10-21T14:25:00Z","v":2215,"vw":16.556956},{"c":16.54,"h":16.54,"l":16.54,"n":4,"o":16.54,"t":"2026-10-21T14:30:00Z","v":315,"vw":16.54},{"c":16.52,"h":16.56,"l":16.5,"n":52,"o":16.54,"t":"2026-10-21T14:35:00Z","v":8144,"vw":16.541322},{"c":16.485,"h":16.485,"l":16.485,"n":2,"o":16.485,"t":"2026-10-21T14:40:00Z","v":225,"vw":16.485},{"c":16.55,"h":16.55,"l":16.525,"n":4,"o":16.525,"t":"2026-10-21T14:45:00Z","v":702,"vw":16.542857},{"c":16.55,"h":16.57,"l":16.53,"n":10,"o":16.57,"t":"2026-10-21T14:50:00Z","v":717,"vw":16.551786},{"c":16.525,"h":16.55,"l":16.525,"n":6,"o":16.525,"t":"2026-10-21T14:55:00Z","v":4514,"vw":16.526111},{"c":16.57,"h":16.57,"l":16.55,"n":10,"o":16.55,"t":"2026-10-21T15:00:00Z","v":709,"vw":16.56},{"c":16.52,"h":16.61,"l":16.52,"n":7,"o":16.54,"t":"2026-10-21T15:05:00Z","v":2064,"vw":16.54683},{"c":16.565,"h":16.61,"l":16.565,"n":4,"o":16.61,"t":"2026-10-21T15:10:00Z","v":326,"vw":16.595},{"c":16.6,"h":16.6,"l":16.565,"n":9,"o":16.57,"t":"2026-10-21T15:15:00Z","v":809,"vw":16.589073},{"c":16.6089,"h":16.62,"l":16.6089,"n":3,"o":16.62,"t":"2026-10-21T15:25:00Z","v":301,"vw":16.6126},{"c":16.61,"h":16.61,"l":16.56,"n":7,"o":16.6,"t":"2026-10-21T15:30:00Z","v":462,"vw":16.5925},{"c":16.61,"h":16.61,"l":16.61,"n":13,"o":16.61,"t":"2026-10-21T15:40:00Z","v":1386,"vw":16.61},{"c":16.65,"h":16.65,"l":16.605,"n":7,"o":16.605,"t":"2026-10-21T15:45:00Z","v":532,"vw":16.625952},{"c":16.63,"h":16.63,"l":16.57,"n":6,"o":16.57,"t":"2026-10-21T15:50:00Z","v":6225,"vw":16.607258},{"c":16.64,"h":16.64,"l":16.6399,"n":4,"o":16.6399,"t":"2026-10-21T15:55:00Z","v":775,"vw":16.639939},{"c":16.6238,"h":16.64,"l":16.61,"n":17,"o":16.64,"t":"2026-10-21T16:00:00Z","v":4014,"vw":16.629686},{"c":16.64,"h":16.65,"l":16.615,"n":6,"o":16.615,"t":"2026-10-21T16:05:00Z","v":451,"vw":16.63875},{"c":16.6,"h":16.63,"l":16.6,"n":18,"o":16.63,"t":"2026-10-21T16:10:00Z","v":1405,"vw":16.605833},{"c":16.565,"h":16.59,"l":16.565,"n":10,"o":16.59,"t":"2026-10-21T16:15:00Z","v":1303,"vw":16.580967},{"c":16.565,"h":16.565,"l":16.565,"n":2,"o":16.565,"t":"2026-10-21T16:20:00Z","v":239,"vw":16.565},{"c":16.57,"h":16.59,"l":16.57,"n":4,"o":16.59,"t":"2026-10-21T16:25:00Z","v":474,"vw":16.585781},{"c":16.585,"h":16.585,"l":16.585,"n":1,"o":16.585,"t":"2026-10-21T16:30:00Z","v":400,"vw":16.585},{"c":16.62,"h":16.62,"l":16.5501,"n":10,"o":16.61,"t":"2026-10-21T16:35:00Z","v":2241,"vw":16.612478},{"c":16.63,"h":16.67,"l":16.63,"n":15,"o":16.655,"t":"2026-10-21T16:40:00Z","v":1458,"vw":16.646529},{"c":16.635,"h":16.635,"l":16.61,"n":7,"o":16.61,"t":"2026-10-21T16:45:00Z","v":4227,"vw":16.61241},{"c":16.635,"h":16.65,"l":16.6,"n":7,"o":16.65,"t":"2026-10-21T16:55:00Z","v":1086,"vw":16.634271},{"c":16.65,"h":16.67,"l":16.65,"n":4,"o":16.67,"t":"2026-10-21T17:00:00Z","v":313,"vw":16.656667},{"c":16.655,"h":16.655,"l":16.655,"n":1,"o":16.655,"t":"2026-10-21T17:05:00Z","v":400,"vw":16.655},{"c":16.69,"h":16.69,"l":16.69,"n":2,"o":16.69,"t":"2026-10-21T17:10:00Z","v":130,"vw":16.69},{"c":16.66,"h":16.66,"l":16.65,"n":10,"o":16.65,"t":"2026-10-21T17:15:00Z","v":700,"vw":16.653333},{"c":16.66,"h":16.66,"l":16.63,"n":6,"o":16.63,"t":"2026-10-21T17:20:00Z","v":1025,"vw":16.635},{"c":16.66,"h":16.66,"l":16.66,"n":1,"o":16.66,"t":"2026-10-21T17:25:00Z","v":100,"vw":16.66},{"c":16.61,"h":16.61,"l":16.61,"n":1,"o":16.61,"t":"2026-10-21T17:30:00Z","v":235,"vw":16.61},{"c":16.6,"h":16.64,"l":16.6,"n":45,"o":16.64,"t":"2026-10-21T17:45:00Z","v":3411,"vw":16.60808},{"c":16.64,"h":16.64,"l":16.61,"n":7,"o":16.61,"t":"2026-10-21T17:50:00Z","v":411,"vw":16.62},{"c":16.64,"h":16.64,"l":16.61,"n":9,"o":16.63,"t":"2026-10-21T17:55:00Z","v":533,"vw":16.632},{"c":16.66,"h":16.66,"l":16.62,"n":4,"o":16.66,"t":"2026-10-21T18:00:00Z","v":301,"vw":16.646667},{"c":16.65,"h":16.65,"l":16.62,"n":11,"o":16.62,"t":"2026-10-21T18:05:00Z","v":919,"vw":16.627309},{"c":16.63,"h":16.65,"l":16.63,"n":8,"o":16.65,"t":"2026-10-21T18:10:00Z","v":4032,"vw":16.6344},{"c":16.66,"h":16.66,"l":16.64,"n":3,"o":16.66,"t":"2026-10-21T18:15:00Z","v":300,"vw":16.653333},{"c":16.66,"h":16.66,"l":16.62,"n":6,"o":16.64,"t":"2026-10-21T18:20:00Z","v":918,"vw":16.637778},{"c":16.595,"h":16.65,"l":16.595,"n":9,"o":16.65,"t":"2026-10-21T18:25:00Z","v":876,"vw":16.619375},{"c":16.595,"h":16.595,"l":16.595,"n":2,"o":16.595,"t":"2026-10-21T18:30:00Z","v":190,"vw":16.595},{"c":16.615,"h":16.62,"l":16.615,"n":7,"o":16.62,"t":"2026-10-21T18:35:00Z","v":380,"vw":16.617059},{"c":16.6008,"h":16.63,"l":16.6008,"n":6,"o":16.63,"t":"2026-10-21T18:40:00Z","v":782,"vw":16.613711},{"c":16.61,"h":16.635,"l":16.605,"n":60,"o":16.635,"t":"2026-10-21T18:45:00Z","v":5271,"vw":16.613026},{"c":16.575,"h":16.575,"l":16.56,"n":15,"o":16.575,"t":"2026-10-21T18:50:00Z","v":860,"vw":16.5725},{"c":16.5,"h":16.575,"l":16.5,"n":31,"o":16.575,"t":"2026-10-21T18:55:00Z","v":10650,"vw":16.532747},{"c":16.48,"h":16.5,"l":16.455,"n":63,"o":16.5,"t":"2026-10-21T19:00:00Z","v":9380,"vw":16.489953},{"c":16.46,"h":16.475,"l":16.46,"n":22,"o":16.46,"t":"2026-10-21T19:10:00Z","v":2155,"vw":16.471964},{"c":16.49,"h":16.49,"l":16.49,"n":5,"o":16.49,"t":"2026-10-21T19:15:00Z","v":500,"vw":16.49},{"c":16.48,"h":16.48,"l":16.48,"n":4,"o":16.48,"t":"2026-10-21T19:20:00Z","v":203,"vw":16.48},{"c":16.52,"h":16.5226,"l":16.5,"n":5,"o":16.515,"t":"2026-10-21T19:25:00Z","v":735,"vw":16.517696},{"c":16.56,"h":16.56,"l":16.55,"n":8,"o":16.55,"t":"2026-10-21T19:30:00Z","v":550,"vw":16.5575},{"c":16.59,"h":16.59,"l":16.59,"n":3,"o":16.59,"t":"2026-10-21T19:35:00Z","v":255,"vw":16.59},{"c":16.57,"h":16.58,"l":16.53,"n":9,"o":16.5605,"t":"2026-10-21T19:40:00Z","v":2239,"vw":16.560154},{"c":16.56,"h":16.58,"l":16.53,"n":12,"o":16.5584,"t":"2026-10-21T19:45:00Z","v":938,"vw":16.558336},{"c":16.59,"h":16.62,"l":16.56,"n":20,"o":16.59,"t":"2026-10-21T19:50:00Z","v":2290,"vw":16.573852},{"c":16.58,"h":16.59,"l":16.53,"n":16,"o":16.5899,"t":"2026-10-21T19:55:00Z","v":5796,"vw":16.540861},{"c":16.55,"h":16.55,"l":16.55,"n":7,"o":16.55,"t":"2026-10-21T20:00:00Z","v":809,"vw":16.55},{"c":16.26,"h":16.26,"l":16.26,"n":1,"o":16.26,"t":"2026-10-22T11:00:00Z","v":500,"vw":16.26},{"c":16.33,"h":16.33,"l":16.33,"n":3,"o":16.33,"t":"2026-10-22T11:35:00Z","v":325,"vw":16.33},{"c":16.4,"h":16.4,"l":16.4,"n":4,"o":16.4,"t":"2026-10-22T12:30:00Z","v":310,"vw":16.4},{"c":16.72,"h":16.72,"l":16.38,"n":69,"o":16.38,"t":"2026-10-22T13:30:00Z","v":6766,"vw":16.55349},{"c":16.725,"h":16.725,"l":16.66,"n":74,"o":16.705,"t":"2026-10-22T13:35:00Z","v":11564,"vw":16.681444},{"c":16.68,"h":16.68,"l":16.68,"n":2,"o":16.68,"t":"2026-10-22T13:40:00Z","v":105,"vw":16.68},{"c":16.56,"h":16.56,"l":16.5416,"n":7,"o":16.5416,"t":"2026-10-22T13:45:00Z","v":522,"vw":16.54528},{"c":16.475,"h":16.475,"l":16.475,"n":3,"o":16.475,"t":"2026-10-22T13:50:00Z","v":111,"vw":16.475},{"c":16.41,"h":16.495,"l":16.41,"n":16,"o":16.495,"t":"2026-10-22T14:00:00Z","v":19784,"vw":16.459428},{"c":16.38,"h":16.445,"l":16.35,"n":28,"o":16.4,"t":"2026-10-22T14:05:00Z","v":6685,"vw":16.397453},{"c":16.41,"h":16.41,"l":16.3701,"n":8,"o":16.3701,"t":"2026-10-22T14:10:00Z","v":881,"vw":16.379482},{"c":16.43,"h":16.43,"l":16.43,"n":7,"o":16.43,"t":"2026-10-22T14:15:00Z","v":289,"vw":16.43},{"c":16.42,"h":16.4432,"l":16.42,"n":7,"o":16.4416,"t":"2026-10-22T14:20:00Z","v":1305,"vw":16.424207},{"c":16.34,"h":16.425,"l":16.34,"n":37,"o":16.42,"t":"2026-10-22T14:25:00Z","v":6617,"vw":16.402571},{"c":16.34,"h":16.378,"l":16.32,"n":21,"o":16.35,"t":"2026-10-22T14:30:00Z","v":7333,"vw":16.365327},{"c":16.3119,"h":16.34,"l":16.3119,"n":4,"o":16.34,"t":"2026-10-22T14:35:00Z","v":403,"vw":16.32595},{"c":16.32,"h":16.33,"l":16.32,"n":8,"o":16.33,"t":"2026-10-22T14:40:00Z","v":500,"vw":16.325},{"c":16.35,"h":16.35,"l":16.3401,"n":7,"o":16.3401,"t":"2026-10-22T14:45:00Z","v":476,"vw":16.345066},{"c":16.32,"h":16.32,"l":16.3,"n":11,"o":16.3,"t":"2026-10-22T14:50:00Z","v":1050,"vw":16.310559},{"c":16.31,"h":16.33,"l":16.31,"n":9,"o":16.32,"t":"2026-10-22T14:55:00Z","v":486,"vw":16.320588},{"c":16.34,"h":16.38,"l":16.34,"n":2,"o":16.38,"t":"2026-10-22T15:00:00Z","v":570,"vw":16.353333},{"c":16.23,"h":16.26,"l":16.23,"n":35,"o":16.26,"t":"2026-10-22T15:05:00Z","v":2402,"vw":16.249742},{"c":16.22,"h":16.245,"l":16.21,"n":9,"o":16.245,"t":"2026-10-22T15:10:00Z","v":711,"vw":16.221023},{"c":16.285,"h":16.285,"l":16.27,"n":6,"o":16.27,"t":"2026-10-22T15:15:00Z","v":827,"vw":16.281027},{"c":16.41,"h":16.41,"l":16.32,"n":8,"o":16.32,"t":"2026-10-22T15:35:00Z","v":1313,"vw":16.335652},{"c":16.33,"h":16.33,"l":16.32,"n":10,"o":16.33,"t":"2026-10-22T15:40:00Z","v":3604,"vw":16.328858},{"c":16.345,"h":16.41,"l":16.265,"n":10,"o":16.265,"t":"2026-10-22T15:45:00Z","v":1005,"vw":16.312022},{"c":16.33,"h":16.33,"l":16.33,"n":3,"o":16.33,"t":"2026-10-22T15:50:00Z","v":196,"vw":16.33},{"c":16.44,"h":16.44,"l":16.34,"n":8,"o":16.34,"t":"2026-10-22T15:55:00Z","v":2111,"vw":16.370952},{"c":16.345,"h":16.345,"l":16.345,"n":4,"o":16.345,"t":"2026-10-22T16:05:00Z","v":1630,"vw":16.345},{"c":16.34,"h":16.35,"l":16.34,"n":5,"o":16.35,"t":"2026-10-22T16:15:00Z","v":206,"vw":16.345},{"c":16.345,"h":16.345,"l":16.345,"n":5,"o":16.345,"t":"2026-10-22T16:25:00Z","v":418,"vw":16.345},{"c":16.26,"h":16.3,"l":16.26,"n":2,"o":16.3,"t":"2026-10-22T16:30:00Z","v":210,"vw":16.280952},{"c":16.32,"h":16.32,"l":16.32,"n":3,"o":16.32,"t":"2026-10-22T16:35:00Z","v":604,"vw":16.32},{"c":16.25,"h":16.31,"l":16.25,"n":9,"o":16.25,"t":"2026-10-22T16:40:00Z","v":516,"vw":16.263363},{"c":16.25,"h":16.26,"l":16.2082,"n":10,"o":16.25,"t":"2026-10-22T16:45:00Z","v":590,"vw":16.239934},{"c":16.26,"h":16.26,"l":16.22,"n":13,"o":16.22,"t":"2026-10-22T16:50:00Z","v":750,"vw":16.243017},{"c":16.32,"h":16.32,"l":16.32,"n":4,"o":16.32,"t":"2026-10-22T16:55:00Z","v":108,"vw":16.32},{"c":16.35,"h":16.35,"l":16.35,"n":1,"o":16.35,"t":"2026-10-22T17:00:00Z","v":100,"vw":16.35},{"c":16.28,"h":16.3302,"l":16.28,"n":11,"o":16.3302,"t":"2026-10-22T17:05:00Z","v":3140,"vw":16.281668},{"c":16.29,"h":16.32,"l":16.27,"n":6,"o":16.27,"t":"2026-10-22T17:10:00Z","v":650,"vw":16.290769},{"c":16.32,"h":16.33,"l":16.29,"n":10,"o":16.29,"t":"2026-10-22T17:15:00Z","v":1050,"vw":16.319524},{"c":16.29,"h":16.29,"l":16.29,"n":3,"o":16.29,"t":"2026-10-22T17:20:00Z","v":102,"vw":16.29},{"c":16.27,"h":16.27,"l":16.2501,"n":4,"o":16.2501,"t":"2026-10-22T17:25:00Z","v":359,"vw":16.256561},{"c":16.31,"h":16.31,"l":16.295,"n":10,"o":16.3,"t":"2026-10-22T17:30:00Z","v":1566,"vw":16.301},{"c":16.25,"h":16.26,"l":16.2401,"n":4,"o":16.26,"t":"2026-10-22T17:35:00Z","v":605,"vw":16.246717},{"c":16.25,"h":16.25,"l":16.25,"n":5,"o":16.25,"t":"2026-10-22T17:40:00Z","v":392,"vw":16.25},{"c":16.265,"h":16.2899,"l":16.24,"n":17,"o":16.275,"t":"2026-10-22T17:45:00Z","v":500,"vw":16.269967},{"c":16.19,"h":16.245,"l":16.19,"n":21,"o":16.22,"t":"2026-10-22T17:50:00Z","v":1588,"vw":16.220397},{"c":16.16,"h":16.2699,"l":16.15,"n":19,"o":16.2699,"t":"2026-10-22T17:55:00Z","v":3063,"vw":16.229925},{"c":16.12,"h":16.12,"l":16.055,"n":23,"o":16.105,"t":"2026-10-22T18:00:00Z","v":2163,"vw":16.078438},{"c":16.18,"h":16.18,"l":16.18,"n":3,"o":16.18,"t":"2026-10-22T18:05:00Z","v":106,"vw":16.18},{"c":16.12,"h":16.12,"l":16.11,"n":7,"o":16.11,"t":"2026-10-22T18:10:00Z","v":249,"vw":16.115},{"c":16.18,"h":16.18,"l":16.18,"n":2,"o":16.18,"t":"2026-10-22T18:15:00Z","v":200,"vw":16.18},{"c":16.15,"h":16.19,"l":16.15,"n":7,"o":16.19,"t":"2026-10-22T18:20:00Z","v":476,"vw":16.176667},{"c":16.185,"h":16.185,"l":16.185,"n":1,"o":16.185,"t":"2026-10-22T18:35:00Z","v":100,"vw":16.185},{"c":16.2,"h":16.25,"l":16.2,"n":3,"o":16.25,"t":"2026-10-22T18:40:00Z","v":4000,"vw":16.2125},{"c":16.13,"h":16.195,"l":16.13,"n":7,"o":16.195,"t":"2026-10-22T18:45:00Z","v":600,"vw":16.148269},{"c":16.185,"h":16.185,"l":16.14,"n":5,"o":16.14,"t":"2026-10-22T18:50:00Z","v":404,"vw":16.168125},{"c":16.14,"h":16.14,"l":16.14,"n":4,"o":16.14,"t":"2026-10-22T18:55:00Z","v":265,"vw":16.14},{"c":16.2499,"h":16.2499,"l":16.13,"n":4,"o":16.13,"t":"2026-10-22T19:00:00Z","v":1135,"vw":16.239},{"c":16.13,"h":16.13,"l":16.13,"n":1,"o":16.13,"t":"2026-10-22T19:05:00Z","v":100,"vw":16.13},{"c":16.205,"h":16.25,"l":16.19,"n":10,"o":16.25,"t":"2026-10-22T19:10:00Z","v":2640,"vw":16.205895},{"c":16.24,"h":16.25,"l":16.16,"n":50,"o":16.16,"t":"2026-10-22T19:15:00Z","v":5500,"vw":16.231764},{"c":16.25,"h":16.25,"l":16.25,"n":4,"o":16.25,"t":"2026-10-22T19:20:00Z","v":221,"vw":16.25},{"c":16.3099,"h":16.31,"l":16.255,"n":8,"o":16.3099,"t":"2026-10-22T19:25:00Z","v":2359,"vw":16.304944},{"c":16.31,"h":16.31,"l":16.29,"n":12,"o":16.29,"t":"2026-10-22T19:30:00Z","v":1169,"vw":16.302751},{"c":16.344,"h":16.344,"l":16.23,"n":15,"o":16.23,"t":"2026-10-22T19:35:00Z","v":1174,"vw":16.24494},{"c":16.2875,"h":16.37,"l":16.2875,"n":6,"o":16.37,"t":"2026-10-22T19:40:00Z","v":565,"vw":16.307272},{"c":16.27,"h":16.27,"l":16.2001,"n":42,"o":16.27,"t":"2026-10-22T19:45:00Z","v":3784,"vw":16.255003},{"c":16.2801,"h":16.34,"l":16.2801,"n":9,"o":16.2801,"t":"2026-10-22T19:50:00Z","v":1613,"vw":16.30374},{"c":16.33,"h":16.34,"l":16.281,"n":13,"o":16.34,"t":"2026-10-22T19:55:00Z","v":2243,"vw":16.304873},{"c":16.33,"h":16.33,"l":16.33,"n":1,"o":16.33,"t":"2026-10-22T20:25:00Z","v":3500,"vw":16.33},{"c":16.27,"h":16.27,"l":16.27,"n":1,"o":16.27,"t":"2026-10-22T20:30:00Z","v":500,"vw":16.27},{"c":16.05,"h":16.05,"l":16.05,"n":1,"o":16.05,"t":"2026-10-22T21:35:00Z","v":125,"vw":16.05}],"history":[{"c":24.4334,"h":25,"l":24.11,"n":129,"o":25,"t":"2025-10-29T04:00:00Z","v":4444,"vw":24.356201},{"c":23.695,"h":24.44,"l":23.695,"n":131,"o":24.44,"t":"2025-10-30T04:00:00Z","v":24844,"vw":24.13897},{"c":24.0333,"h":24.0333,"l":23.5456,"n":139,"o":23.8,"t":"2025-10-31T04:00:00Z","v":16753,"vw":23.79427},{"c":23.6149,"h":24.12,"l":23.37,"n":165,"o":24.12,"t":"2025-11-03T05:00:00Z","v":20534,"vw":23.760527},{"c":22.975,"h":23.48,"l":22.91,"n":197,"o":23.14,"t":"2025-11-04T05:00:00Z","v":40362,"vw":23.237025},{"c":22.515,"h":22.5525,"l":22.348,"n":98,"o":22.42,"t":"2025-11-05T05:00:00Z","v":12877,"vw":22.420936},{"c":21.035,"h":21.89,"l":21.006,"n":118,"o":21.89,"t":"2025-11-06T05:00:00Z","v":7591,"vw":21.398391},{"c":21.39,"h":21.39,"l":20.2,"n":136,"o":20.22,"t":"2025-11-07T05:00:00Z","v":17351,"vw":20.639597},{"c":21.8816,"h":22.09,"l":21.68,"n":134,"o":22.09,"t":"2025-11-10T05:00:00Z","v":13509,"vw":21.865759},{"c":21.505,"h":21.74,"l":21.505,"n":72,"o":21.71,"t":"2025-11-11T05:00:00Z","v":3052,"vw":21.65217},{"c":21.3154,"h":21.68,"l":21.2995,"n":60,"o":21.68,"t":"2025-11-12T05:00:00Z","v":3389,"vw":21.414895},{"c":20.2076,"h":21.04,"l":20.2076,"n":122,"o":20.8,"t":"2025-11-13T05:00:00Z","v":19805,"vw":20.896018},{"c":20.2428,"h":20.6289,"l":19.6501,"n":67,"o":19.6501,"t":"2025-11-14T05:00:00Z","v":9982,"vw":20.168638},{"c":19.8622,"h":20.6,"l":19.7126,"n":88,"o":20.6,"t":"2025-11-17T05:00:00Z","v":10271,"vw":20.180854},{"c":20.2348,"h":20.32,"l":19.54,"n":86,"o":19.76,"t":"2025-11-18T05:00:00Z","v":11178,"vw":19.734622},{"c":19.4909,"h":19.77,"l":19.43,"n":75,"o":19.63,"t":"2025-11-19T05:00:00Z","v":4751,"vw":19.629632},{"c":18.4435,"h":19.63,"l":18.4435,"n":92,"o":19.63,"t":"2025-11-20T05:00:00Z","v":6815,"vw":18.882691},{"c":18.62,"h":18.6775,"l":18,"n":126,"o":18.45,"t":"2025-11-21T05:00:00Z","v":6611,"vw":18.368515},{"c":19.6911,"h":20,"l":18.63,"n":903,"o":20,"t":"2025-11-24T05:00:00Z","v":107915,"vw":19.192304},{"c":19.61,"h":22.08,"l":19.25,"n":654,"o":19.56,"t":"2025-11-25T05:00:00Z","v":74499,"vw":19.481491},{"c":20.0089,"h":20.09,"l":19.53,"n":1162,"o":19.94,"t":"2025-11-26T05:00:00Z","v":150873,"vw":19.870796},{"c":20.2155,"h":20.3099,"l":20,"n":1747,"o":20.25,"t":"2025-11-28T05:00:00Z","v":181260,"vw":20.155578},{"c":19.54,"h":20.23,"l":19.525,"n":1639,"o":20.23,"t":"2025-12-01T05:00:00Z","v":349537,"vw":19.891205},{"c":19.885,"h":20.035,"l":19.5,"n":711,"o":19.56,"t":"2025-12-02T05:00:00Z","v":107423,"vw":19.864365},{"c":20.4627,"h":20.49,"l":19.56,"n":552,"o":20,"t":"2025-12-03T05:00:00Z","v":74925,"vw":19.931882},{"c":21.035,"h":21.095,"l":20.33,"n":783,"o":20.33,"t":"2025-12-04T05:00:00Z","v":129882,"vw":20.796388},{"c":20.8807,"h":21.03,"l":20.68,"n":479,"o":21.03,"t":"2025-12-05T05:00:00Z","v":62424,"vw":20.882632},{"c":20.935,"h":21.22,"l":20.8592,"n":488,"o":21.07,"t":"2025-12-08T05:00:00Z","v":49834,"vw":21.008632},{"c":21.1972,"h":21.61,"l":20.87,"n":598,"o":21.02,"t":"2025-12-09T05:00:00Z","v":80764,"vw":21.338724},{"c":20.75,"h":21.38,"l":20.64,"n":634,"o":21.13,"t":"2025-12-10T05:00:00Z","v":97732,"vw":20.803212},{"c":20.9728,"h":21.02,"l":20.2501,"n":619,"o":20.51,"t":"2025-12-11T05:00:00Z","v":115189,"vw":20.602365},{"c":20.795,"h":21.24,"l":20.4701,"n":457,"o":21.15,"t":"2025-12-12T05:00:00Z","v":58667,"vw":20.987458},{"c":20.137,"h":20.93,"l":20.11,"n":412,"o":20.93,"t":"2025-12-15T05:00:00Z","v":41122,"vw":20.366724},{"c":20.5727,"h":20.66,"l":20.26,"n":250,"o":20.26,"t":"2025-12-16T05:00:00Z","v":17731,"vw":20.535852},{"c":19.7074,"h":20.395,"l":19.7001,"n":405,"o":20.32,"t":"2025-12-17T05:00:00Z","v":41831,"vw":19.98573},{"c":20.1314,"h":20.38,"l":20.05,"n":297,"o":20.08,"t":"2025-12-18T05:00:00Z","v":27235,"vw":20.22456},{"c":21.3778,"h":21.43,"l":20.46,"n":450,"o":20.46,"t":"2025-12-19T05:00:00Z","v":48281,"vw":21.132525},{"c":22.16,"h":22.26,"l":21.67,"n":753,"o":21.75,"t":"2025-12-22T05:00:00Z","v":73465,"vw":22.027652},{"c":22.7467,"h":23.5,"l":22.23,"n":795,"o":22.23,"t":"2025-12-23T05:00:00Z","v":101754,"vw":22.49348},{"c":22.5208,"h":22.53,"l":22.34,"n":354,"o":22.47,"t":"2025-12-24T05:00:00Z","v":45637,"vw":22.39488},{"c":21.985,"h":22.58,"l":21.985,"n":367,"o":22.58,"t":"2025-12-26T05:00:00Z","v":50177,"vw":22.159802},{"c":21.6018,"h":21.975,"l":21.5759,"n":308,"o":21.76,"t":"2025-12-29T05:00:00Z","v":48248,"vw":21.710025},{"c":21.7098,"h":21.91,"l":21.39,"n":215,"o":21.5,"t":"2025-12-30T05:00:00Z","v":21062,"vw":21.654913},{"c":21.7726,"h":22.18,"l":21.58,"n":268,"o":21.74,"t":"2025-12-31T05:00:00Z","v":26402,"vw":21.867268},{"c":23.2975,"h":23.34,"l":22.345,"n":414,"o":22.51,"t":"2026-01-02T05:00:00Z","v":52984,"vw":22.995031},{"c":25.1128,"h":26.245,"l":23.825,"n":942,"o":23.9,"t":"2026-01-05T05:00:00Z","v":163747,"vw":24.644439},{"c":26.1774,"h":26.22,"l":25.33,"n":839,"o":25.46,"t":"2026-01-06T05:00:00Z","v":103129,"vw":25.764887},{"c":26.235,"h":26.94,"l":26.205,"n":926,"o":26.41,"t":"2026-01-07T05:00:00Z","v":103687,"vw":26.543748},{"c":27.71,"h":30.12,"l":27.03,"n":1522,"o":27.06,"t":"2026-01-08T05:00:00Z","v":201588,"vw":27.709718},{"c":27.9,"h":28.43,"l":27.5,"n":1512,"o":28.1,"t":"2026-01-09T05:00:00Z","v":249766,"vw":28.015852},{"c":28.0132,"h":29,"l":27.53,"n":1488,"o":28.02,"t":"2026-01-12T05:00:00Z","v":190985,"vw":28.016797},{"c":28.1727,"h":29,"l":27.36,"n":1461,"o":29,"t":"2026-01-13T05:00:00Z","v":309437,"vw":28.35822},{"c":28.5796,"h":28.5796,"l":27.4,"n":1146,"o":28.01,"t":"2026-01-14T05:00:00Z","v":118826,"vw":28.021714},{"c":28.6936,"h":29.4062,"l":28.215,"n":1656,"o":28.61,"t":"2026-01-15T05:00:00Z","v":175921,"vw":28.620611},{"c":28.9684,"h":29.59,"l":28.67,"n":1380,"o":29.09,"t":"2026-01-16T05:00:00Z","v":142843,"vw":29.134683},{"c":28.61,"h":29.73,"l":28.37,"n":2769,"o":28.44,"t":"2026-01-20T05:00:00Z","v":346264,"vw":29.058416},{"c":27.91,"h":29.09,"l":26.79,"n":2305,"o":29.01,"t":"2026-01-21T05:00:00Z","v":247825,"vw":28.120559},{"c":28.89,"h":29.25,"l":28.45,"n":1472,"o":28.58,"t":"2026-01-22T05:00:00Z","v":144146,"vw":28.824678},{"c":28.2834,"h":28.92,"l":28.115,"n":1480,"o":28.88,"t":"2026-01-23T05:00:00Z","v":124399,"vw":28.500558},{"c":27.14,"h":28.24,"l":27.08,"n":1870,"o":28.18,"t":"2026-01-26T05:00:00Z","v":245769,"vw":27.393857},{"c":28.07,"h":28.12,"l":27.1776,"n":1174,"o":27.24,"t":"2026-01-27T05:00:00Z","v":138533,"vw":27.651135},{"c":27.86,"h":28.35,"l":27.62,"n":1061,"o":28.28,"t":"2026-01-28T05:00:00Z","v":123457,"vw":27.916681},{"c":26.7133,"h":27.63,"l":26.415,"n":1638,"o":27.58,"t":"2026-01-29T05:00:00Z","v":117848,"vw":26.857866},{"c":25.0203,"h":26.25,"l":24.8601,"n":1729,"o":25.91,"t":"2026-01-30T05:00:00Z","v":170438,"vw":25.448405},{"c":25.1175,"h":25.52,"l":24.8041,"n":1300,"o":25.24,"t":"2026-02-02T05:00:00Z","v":125481,"vw":25.110667},{"c":26.23,"h":26.23,"l":25.33,"n":1128,"o":25.85,"t":"2026-02-03T05:00:00Z","v":104459,"vw":25.691591},{"c":24.46,"h":26.24,"l":23.89,"n":1597,"o":26.2,"t":"2026-02-04T05:00:00Z","v":158937,"vw":24.759166},{"c":22.52,"h":23.52,"l":22.3705,"n":1192,"o":23.375,"t":"2026-02-05T05:00:00Z","v":93101,"vw":22.986861},{"c":23.81,"h":23.8399,"l":22.72,"n":1178,"o":23.04,"t":"2026-02-06T05:00:00Z","v":170212,"vw":23.1122},{"c":24.96,"h":24.9999,"l":23.99,"n":997,"o":24.08,"t":"2026-02-09T05:00:00Z","v":125153,"vw":24.493373},{"c":24.41,"h":25.14,"l":24.3501,"n":600,"o":25.05,"t":"2026-02-10T05:00:00Z","v":59281,"vw":24.839898},{"c":23.6551,"h":24.62,"l":23.2891,"n":1030,"o":24.62,"t":"2026-02-11T05:00:00Z","v":90661,"vw":23.617586},{"c":22.92,"h":23.53,"l":22.72,"n":1023,"o":23.53,"t":"2026-02-12T05:00:00Z","v":90717,"vw":23.130688},{"c":23.0943,"h":23.56,"l":22.74,"n":749,"o":23.04,"t":"2026-02-13T05:00:00Z","v":99682,"vw":23.165849},{"c":24.07,"h":24.24,"l":23.05,"n":1001,"o":23.31,"t":"2026-02-17T05:00:00Z","v":148659,"vw":23.651816},{"c":25.0007,"h":25.15,"l":24.18,"n":1811,"o":24.25,"t":"2026-02-18T05:00:00Z","v":125835,"vw":24.846813},{"c":25.62,"h":25.8199,"l":24.7435,"n":1440,"o":24.85,"t":"2026-02-19T05:00:00Z","v":167527,"vw":25.320019},{"c":25.01,"h":26.12,"l":24.78,"n":1784,"o":25.605,"t":"2026-02-20T05:00:00Z","v":174699,"vw":25.226424},{"c":24.9416,"h":25.15,"l":24.6215,"n":785,"o":24.74,"t":"2026-02-23T05:00:00Z","v":88341,"vw":24.874903},{"c":25.1045,"h":25.14,"l":24.35,"n":789,"o":24.65,"t":"2026-02-24T05:00:00Z","v":72324,"vw":24.78559},{"c":25.5641,"h":26,"l":25.51,"n":1280,"o":25.74,"t":"2026-02-25T05:00:00Z","v":162243,"vw":25.776832},{"c":26.33,"h":26.34,"l":25.59,"n":1417,"o":25.82,"t":"2026-02-26T05:00:00Z","v":232695,"vw":26.015268},{"c":25.86,"h":26.02,"l":25.4,"n":898,"o":26.02,"t":"2026-02-27T05:00:00Z","v":91654,"vw":25.71574},{"c":26.89,"h":28.81,"l":26.46,"n":2881,"o":27.16,"t":"2026-03-02T05:00:00Z","v":430267,"vw":27.625142},{"c":26.17,"h":26.66,"l":25.5501,"n":2335,"o":26.38,"t":"2026-03-03T05:00:00Z","v":240100,"vw":26.158041},{"c":26.18,"h":26.3,"l":25.45,"n":1482,"o":26.27,"t":"2026-03-04T05:00:00Z","v":249157,"vw":25.854825},{"c":26.24,"h":26.71,"l":25.53,"n":1390,"o":26.35,"t":"2026-03-05T05:00:00Z","v":161566,"vw":26.115154},{"c":27.02,"h":27.89,"l":26.34,"n":2910,"o":26.34,"t":"2026-03-06T05:00:00Z","v":327549,"vw":27.317581},{"c":26.75,"h":27,"l":25.82,"n":1863,"o":27,"t":"2026-03-09T04:00:00Z","v":217938,"vw":26.438249},{"c":26.91,"h":27.4999,"l":26.48,"n":1947,"o":26.74,"t":"2026-03-10T04:00:00Z","v":279145,"vw":27.182159},{"c":27.3394,"h":27.81,"l":26.95,"n":1708,"o":27.1,"t":"2026-03-11T04:00:00Z","v":162947,"vw":27.290036},{"c":27.3493,"h":27.9,"l":26.93,"n":2361,"o":27.49,"t":"2026-03-12T04:00:00Z","v":182760,"vw":27.446527},{"c":27.19,"h":28,"l":27.05,"n":1469,"o":27.77,"t":"2026-03-13T04:00:00Z","v":137328,"vw":27.462977},{"c":27.48,"h":27.65,"l":26.9922,"n":2079,"o":27.5,"t":"2026-03-16T04:00:00Z","v":200907,"vw":27.362389},{"c":28.13,"h":28.2,"l":27.38,"n":2068,"o":27.54,"t":"2026-03-17T04:00:00Z","v":286135,"vw":27.780011},{"c":27.9,"h":28.66,"l":27.87,"n":2954,"o":28.52,"t":"2026-03-18T04:00:00Z","v":295357,"vw":28.369248},{"c":27.31,"h":27.67,"l":26.57,"n":2280,"o":27.33,"t":"2026-03-19T04:00:00Z","v":175259,"vw":27.025747},{"c":25.57,"h":27.22,"l":25.321,"n":3138,"o":27.22,"t":"2026-03-20T04:00:00Z","v":340262,"vw":26.102034},{"c":26.5,"h":26.775,"l":25.5,"n":2113,"o":25.74,"t":"2026-03-23T04:00:00Z","v":238038,"vw":26.047778},{"c":25.91,"h":26.4,"l":25.6122,"n":1474,"o":26.05,"t":"2026-03-24T04:00:00Z","v":128751,"vw":25.989262},{"c":26.3,"h":26.94,"l":26.18,"n":1378,"o":26.9,"t":"2026-03-25T04:00:00Z","v":122886,"vw":26.569831},{"c":25.28,"h":26.1648,"l":25.2,"n":1732,"o":26.1,"t":"2026-03-26T04:00:00Z","v":186166,"vw":25.628138},{"c":23.67,"h":25,"l":23.62,"n":2185,"o":25,"t":"2026-03-27T04:00:00Z","v":195974,"vw":24.049636},{"c":22.93,"h":24.02,"l":22.6225,"n":1604,"o":24.02,"t":"2026-03-30T04:00:00Z","v":128387,"vw":23.195226},{"c":23.9256,"h":23.9985,"l":22.9576,"n":1207,"o":23.11,"t":"2026-03-31T04:00:00Z","v":98823,"vw":23.428128},{"c":24.4817,"h":24.85,"l":24.31,"n":1810,"o":24.67,"t":"2026-04-01T04:00:00Z","v":200306,"vw":24.701246},{"c":24.96,"h":24.98,"l":23.76,"n":1919,"o":23.88,"t":"2026-04-02T04:00:00Z","v":161063,"vw":24.65659},{"c":25.4,"h":25.53,"l":25.0101,"n":2009,"o":25.21,"t":"2026-04-06T04:00:00Z","v":155844,"vw":25.341911},{"c":25.0876,"h":25.27,"l":24.6022,"n":1655,"o":25.27,"t":"2026-04-07T04:00:00Z","v":227074,"vw":24.925451},{"c":25.315,"h":26.1,"l":25.08,"n":1389,"o":26.1,"t":"2026-04-08T04:00:00Z","v":111859,"vw":25.530375},{"c":24.62,"h":25.12,"l":24.5501,"n":1079,"o":25.08,"t":"2026-04-09T04:00:00Z","v":87153,"vw":24.784784},{"c":24.58,"h":24.69,"l":24.3141,"n":765,"o":24.62,"t":"2026-04-10T04:00:00Z","v":70677,"vw":24.466776},{"c":25.2724,"h":25.3299,"l":24.3381,"n":1081,"o":24.61,"t":"2026-04-13T04:00:00Z","v":86480,"vw":24.968427},{"c":25.2113,"h":25.58,"l":25.0101,"n":1083,"o":25.52,"t":"2026-04-14T04:00:00Z","v":88886,"vw":25.270556},{"c":25.8104,"h":25.86,"l":25.26,"n":891,"o":25.58,"t":"2026-04-15T04:00:00Z","v":96729,"vw":25.536475},{"c":26.15,"h":26.2899,"l":25.7,"n":978,"o":26.08,"t":"2026-04-16T04:00:00Z","v":54322,"vw":26.045102},{"c":25.82,"h":26.5984,"l":25.57,"n":1274,"o":26.36,"t":"2026-04-17T04:00:00Z","v":118969,"vw":26.07089},{"c":26.15,"h":26.28,"l":25.61,"n":1083,"o":25.67,"t":"2026-04-20T04:00:00Z","v":89047,"vw":25.995992},{"c":25.93,"h":26.69,"l":25.83,"n":911,"o":26.21,"t":"2026-04-21T04:00:00Z","v":70290,"vw":26.213202},{"c":26.74,"h":27.1,"l":26.5,"n":1050,"o":26.7,"t":"2026-04-22T04:00:00Z","v":97263,"vw":26.801821},{"c":26.24,"h":26.73,"l":25.7,"n":1124,"o":26.65,"t":"2026-04-23T04:00:00Z","v":77646,"vw":26.212812},{"c":26.04,"h":26.4,"l":25.91,"n":810,"o":26.4,"t":"2026-04-24T04:00:00Z","v":50782,"vw":26.10086},{"c":25.935,"h":26,"l":25.55,"n":873,"o":25.85,"t":"2026-04-27T04:00:00Z","v":69491,"vw":25.765656},{"c":25.68,"h":26,"l":25.405,"n":667,"o":25.87,"t":"2026-04-28T04:00:00Z","v":75360,"vw":25.673117},{"c":24.88,"h":25.81,"l":24.66,"n":1089,"o":25.81,"t":"2026-04-29T04:00:00Z","v":94243,"vw":24.86916},{"c":26.1,"h":26.18,"l":25.46,"n":901,"o":25.4892,"t":"2026-04-30T04:00:00Z","v":78159,"vw":25.782993},{"c":26.3063,"h":26.45,"l":25.98,"n":1119,"o":26.34,"t":"2026-05-01T04:00:00Z","v":88882,"vw":26.255895},{"c":25.925,"h":26.46,"l":25.795,"n":1245,"o":26.36,"t":"2026-05-04T04:00:00Z","v":71074,"vw":26.105511},{"c":25.495,"h":26.16,"l":25.39,"n":1251,"o":26.16,"t":"2026-05-05T04:00:00Z","v":68276,"vw":25.55524},{"c":25.71,"h":25.7399,"l":25.15,"n":1273,"o":25.49,"t":"2026-05-06T04:00:00Z","v":81131,"vw":25.483767},{"c":24.88,"h":26.01,"l":24.75,"n":1139,"o":26.01,"t":"2026-05-07T04:00:00Z","v":97295,"vw":25.166103},{"c":25.18,"h":25.25,"l":24.865,"n":817,"o":25.14,"t":"2026-05-08T04:00:00Z","v":80346,"vw":25.077201},{"c":25.47,"h":25.716,"l":24.76,"n":1357,"o":24.91,"t":"2026-05-11T04:00:00Z","v":164029,"vw":25.349978},{"c":24.9,"h":25.17,"l":24.43,"n":1339,"o":25.08,"t":"2026-05-12T04:00:00Z","v":127941,"vw":24.820604},{"c":24.16,"h":24.5,"l":23.8201,"n":1432,"o":24.5,"t":"2026-05-13T04:00:00Z","v":134591,"vw":24.139906},{"c":25.01,"h":25.27,"l":24.1682,"n":1029,"o":24.35,"t":"2026-05-14T04:00:00Z","v":89793,"vw":24.777059},{"c":24.35,"h":25,"l":24.325,"n":839,"o":24.61,"t":"2026-05-15T04:00:00Z","v":72433,"vw":24.542646},{"c":24.1378,"h":24.525,"l":23.82,"n":1078,"o":24.47,"t":"2026-05-18T04:00:00Z","v":95338,"vw":24.062205},{"c":23.5518,"h":23.96,"l":23.32,"n":938,"o":23.91,"t":"2026-05-19T04:00:00Z","v":70167,"vw":23.545071},{"c":23.6239,"h":23.75,"l":23.1,"n":1219,"o":23.47,"t":"2026-05-20T04:00:00Z","v":82156,"vw":23.514153},{"c":23.793,"h":23.85,"l":23.34,"n":639,"o":23.51,"t":"2026-05-21T04:00:00Z","v":49363,"vw":23.560917},{"c":24.48,"h":24.63,"l":23.92,"n":849,"o":23.92,"t":"2026-05-22T04:00:00Z","v":49624,"vw":24.357158},{"c":25.06,"h":25.4727,"l":24.72,"n":1230,"o":24.72,"t":"2026-05-26T04:00:00Z","v":107261,"vw":25.180316},{"c":25.5948,"h":25.68,"l":24.7643,"n":926,"o":25.17,"t":"2026-05-27T04:00:00Z","v":71199,"vw":25.319876},{"c":29.31,"h":29.68,"l":27.22,"n":9204,"o":27.725,"t":"2026-05-28T04:00:00Z","v":1092275,"vw":28.812725},{"c":29.35,"h":29.5,"l":27.66,"n":6885,"o":29.17,"t":"2026-05-29T04:00:00Z","v":880161,"vw":28.541053},{"c":28.78,"h":29.2786,"l":28.4,"n":5155,"o":28.905,"t":"2026-06-01T04:00:00Z","v":473601,"vw":28.747867},{"c":29.15,"h":29.25,"l":28.41,"n":3083,"o":28.63,"t":"2026-06-02T04:00:00Z","v":220167,"vw":28.874963},{"c":27.165,"h":28.71,"l":26.97,"n":4529,"o":28.71,"t":"2026-06-03T04:00:00Z","v":329262,"vw":27.43869},{"c":27.79,"h":28.06,"l":26.39,"n":2649,"o":26.75,"t":"2026-06-04T04:00:00Z","v":230912,"vw":27.320724},{"c":25.4,"h":27.17,"l":25.04,"n":3723,"o":27.15,"t":"2026-06-05T04:00:00Z","v":328707,"vw":25.833676},{"c":25.25,"h":26.1,"l":25.185,"n":2017,"o":25.89,"t":"2026-06-08T04:00:00Z","v":118377,"vw":25.522906},{"c":24.64,"h":25.6277,"l":23.79,"n":2112,"o":25.61,"t":"2026-06-09T04:00:00Z","v":147100,"vw":24.589478},{"c":23.77,"h":24.8,"l":23.75,"n":1790,"o":24.26,"t":"2026-06-10T04:00:00Z","v":163864,"vw":24.105049},{"c":25.02,"h":25.2,"l":24.055,"n":1407,"o":24.17,"t":"2026-06-11T04:00:00Z","v":98270,"vw":24.604274},{"c":24.46,"h":25.38,"l":24.19,"n":1436,"o":25.36,"t":"2026-06-12T04:00:00Z","v":78288,"vw":24.656782},{"c":24.53,"h":24.97,"l":24.46,"n":1534,"o":24.78,"t":"2026-06-15T04:00:00Z","v":119559,"vw":24.718722},{"c":24.2025,"h":24.78,"l":23.97,"n":1385,"o":24.51,"t":"2026-06-16T04:00:00Z","v":99604,"vw":24.243473},{"c":24.01,"h":24.63,"l":23.84,"n":1578,"o":24,"t":"2026-06-17T04:00:00Z","v":130836,"vw":24.289653},{"c":23.74,"h":24.14,"l":23.34,"n":1856,"o":24.14,"t":"2026-06-18T04:00:00Z","v":124669,"vw":23.535067},{"c":22.72,"h":23.47,"l":22.69,"n":2457,"o":23.45,"t":"2026-06-22T04:00:00Z","v":171236,"vw":22.927429},{"c":22.15,"h":22.65,"l":22.0701,"n":1503,"o":22.35,"t":"2026-06-23T04:00:00Z","v":91578,"vw":22.369972},{"c":21.42,"h":22.3,"l":21.3288,"n":1912,"o":22.22,"t":"2026-06-24T04:00:00Z","v":151756,"vw":21.676855},{"c":20.79,"h":21.3799,"l":20.7,"n":1974,"o":21.3,"t":"2026-06-25T04:00:00Z","v":168587,"vw":20.883387},{"c":20.85,"h":21.11,"l":20.2715,"n":1720,"o":20.42,"t":"2026-06-26T04:00:00Z","v":126757,"vw":20.805375},{"c":21.26,"h":21.53,"l":20.9101,"n":2638,"o":21.38,"t":"2026-06-29T04:00:00Z","v":401312,"vw":21.235732},{"c":22.52,"h":22.8799,"l":22.04,"n":4762,"o":22.51,"t":"2026-06-30T04:00:00Z","v":703474,"vw":22.438733},{"c":22.66,"h":23.25,"l":22.415,"n":2582,"o":22.6,"t":"2026-07-01T04:00:00Z","v":187148,"vw":22.840057},{"c":23.085,"h":24.18,"l":22.93,"n":2575,"o":23.16,"t":"2026-07-02T04:00:00Z","v":237408,"vw":23.409146},{"c":23.15,"h":23.39,"l":22.84,"n":2957,"o":23.35,"t":"2026-07-06T04:00:00Z","v":320353,"vw":23.17714},{"c":22.05,"h":22.92,"l":22,"n":2015,"o":22.92,"t":"2026-07-07T04:00:00Z","v":178305,"vw":22.241207},{"c":21.77,"h":22.12,"l":21.4001,"n":2094,"o":21.85,"t":"2026-07-08T04:00:00Z","v":124705,"vw":21.717016},{"c":21.63,"h":21.8399,"l":21.34,"n":1333,"o":21.73,"t":"2026-07-09T04:00:00Z","v":86472,"vw":21.676989},{"c":21.19,"h":21.6,"l":21.06,"n":1405,"o":21.6,"t":"2026-07-10T04:00:00Z","v":128579,"vw":21.231363},{"c":20.4622,"h":21.05,"l":20.35,"n":1548,"o":21.05,"t":"2026-07-13T04:00:00Z","v":110895,"vw":20.674918},{"c":20.91,"h":20.97,"l":20.51,"n":836,"o":20.51,"t":"2026-07-14T04:00:00Z","v":67758,"vw":20.821805},{"c":21.023,"h":21.62,"l":20.72,"n":1439,"o":21.25,"t":"2026-07-15T04:00:00Z","v":118932,"vw":21.102918},{"c":20.2909,"h":20.7544,"l":20.23,"n":1760,"o":20.67,"t":"2026-07-16T04:00:00Z","v":184741,"vw":20.426886},{"c":20.1155,"h":20.4,"l":19.8148,"n":1382,"o":20.11,"t":"2026-07-17T04:00:00Z","v":112108,"vw":20.151788},{"c":20.23,"h":20.41,"l":20.05,"n":940,"o":20.31,"t":"2026-07-20T04:00:00Z","v":86852,"vw":20.237886},{"c":21.36,"h":21.47,"l":20.6,"n":1394,"o":20.71,"t":"2026-07-21T04:00:00Z","v":200749,"vw":21.263729},{"c":21.23,"h":21.75,"l":21.14,"n":1002,"o":21.27,"t":"2026-07-22T04:00:00Z","v":103078,"vw":21.454394},{"c":21.31,"h":21.66,"l":21.04,"n":856,"o":21.04,"t":"2026-07-23T04:00:00Z","v":75692,"vw":21.340377},{"c":20.96,"h":21.5,"l":20.89,"n":952,"o":21.5,"t":"2026-07-24T04:00:00Z","v":65280,"vw":21.102169},{"c":21.2052,"h":21.335,"l":20.8,"n":821,"o":21.08,"t":"2026-07-27T04:00:00Z","v":84651,"vw":21.027723},{"c":20.7488,"h":20.81,"l":20.11,"n":1429,"o":20.81,"t":"2026-07-28T04:00:00Z","v":157359,"vw":20.478883},{"c":19.3361,"h":20.62,"l":19.29,"n":2174,"o":20.62,"t":"2026-07-29T04:00:00Z","v":165114,"vw":19.687456},{"c":20.3096,"h":20.348,"l":19.575,"n":803,"o":19.82,"t":"2026-07-30T04:00:00Z","v":69116,"vw":19.940035},{"c":20.4235,"h":20.64,"l":19.85,"n":805,"o":20.38,"t":"2026-07-31T04:00:00Z","v":72381,"vw":20.270773},{"c":21.42,"h":21.44,"l":20.61,"n":1825,"o":20.62,"t":"2026-08-03T04:00:00Z","v":165194,"vw":21.064891},{"c":22.88,"h":22.99,"l":22.1,"n":1349,"o":22.1,"t":"2026-08-04T04:00:00Z","v":149639,"vw":22.659859},{"c":22.6429,"h":23.09,"l":22.58,"n":914,"o":23,"t":"2026-08-05T04:00:00Z","v":72089,"vw":22.883154},{"c":22.6,"h":23.06,"l":22.25,"n":659,"o":22.38,"t":"2026-08-06T04:00:00Z","v":62021,"vw":22.680158},{"c":23.564,"h":23.66,"l":22.7,"n":838,"o":22.97,"t":"2026-08-07T04:00:00Z","v":67391,"vw":23.207641},{"c":23.71,"h":23.8499,"l":23.428,"n":1353,"o":23.6,"t":"2026-08-10T04:00:00Z","v":110411,"vw":23.660171},{"c":24.03,"h":24.07,"l":23.54,"n":1130,"o":23.68,"t":"2026-08-11T04:00:00Z","v":104256,"vw":23.862471},{"c":23.9,"h":24.12,"l":23.7,"n":1022,"o":24.1,"t":"2026-08-12T04:00:00Z","v":90465,"vw":23.841052},{"c":23.69,"h":23.99,"l":23.36,"n":1182,"o":23.65,"t":"2026-08-13T04:00:00Z","v":116442,"vw":23.638082},{"c":24.06,"h":24.7,"l":23.75,"n":2639,"o":24.7,"t":"2026-08-14T04:00:00Z","v":238034,"vw":24.057909},{"c":23.78,"h":24.28,"l":23.715,"n":2503,"o":24.28,"t":"2026-08-17T04:00:00Z","v":255788,"vw":23.935392},{"c":23.33,"h":23.855,"l":23.05,"n":1460,"o":23.4,"t":"2026-08-18T04:00:00Z","v":152913,"vw":23.437151},{"c":23.1,"h":23.43,"l":22.81,"n":1387,"o":23.43,"t":"2026-08-19T04:00:00Z","v":133039,"vw":23.172498},{"c":22.27,"h":23.08,"l":22.06,"n":2076,"o":23.08,"t":"2026-08-20T04:00:00Z","v":182297,"vw":22.34926},{"c":22.48,"h":22.72,"l":22.28,"n":1687,"o":22.5,"t":"2026-08-21T04:00:00Z","v":198297,"vw":22.514418},{"c":21.46,"h":22.12,"l":21.445,"n":2746,"o":22.12,"t":"2026-08-24T04:00:00Z","v":263304,"vw":21.589879},{"c":21.45,"h":21.72,"l":21.41,"n":1328,"o":21.72,"t":"2026-08-25T04:00:00Z","v":124066,"vw":21.496623},{"c":21.36,"h":21.54,"l":21.2,"n":1031,"o":21.25,"t":"2026-08-26T04:00:00Z","v":57705,"vw":21.342167},{"c":22.05,"h":22.1499,"l":21.58,"n":1168,"o":21.66,"t":"2026-08-27T04:00:00Z","v":115179,"vw":21.946244},{"c":21.3874,"h":22.035,"l":21.2675,"n":1075,"o":22.02,"t":"2026-08-28T04:00:00Z","v":80719,"vw":21.549802},{"c":21.11,"h":21.15,"l":21.01,"n":1254,"o":21.15,"t":"2026-08-31T04:00:00Z","v":103323,"vw":21.068011},{"c":20.55,"h":20.97,"l":20.49,"n":1322,"o":20.91,"t":"2026-09-01T04:00:00Z","v":110697,"vw":20.645542},{"c":20.78,"h":20.81,"l":20.52,"n":774,"o":20.64,"t":"2026-09-02T04:00:00Z","v":69188,"vw":20.682568},{"c":20.96,"h":21.16,"l":20.7,"n":849,"o":20.89,"t":"2026-09-03T04:00:00Z","v":60414,"vw":20.899856},{"c":20.94,"h":21.18,"l":20.8,"n":851,"o":21.085,"t":"2026-09-04T04:00:00Z","v":55982,"vw":20.957339},{"c":21.31,"h":21.49,"l":21.11,"n":960,"o":21.16,"t":"2026-09-08T04:00:00Z","v":90224,"vw":21.30689},{"c":20.6321,"h":21.22,"l":20.584,"n":1132,"o":21.22,"t":"2026-09-09T04:00:00Z","v":96668,"vw":20.792511},{"c":20.47,"h":21.1099,"l":20.43,"n":1143,"o":20.58,"t":"2026-09-10T04:00:00Z","v":121834,"vw":20.769199},{"c":20.6366,"h":20.76,"l":20.45,"n":879,"o":20.63,"t":"2026-09-11T04:00:00Z","v":78423,"vw":20.631631},{"c":20.55,"h":20.78,"l":20.26,"n":1317,"o":20.31,"t":"2026-09-14T04:00:00Z","v":137198,"vw":20.566853},{"c":20.32,"h":20.56,"l":20.02,"n":1152,"o":20.5,"t":"2026-09-15T04:00:00Z","v":115119,"vw":20.227435},{"c":20.23,"h":20.5,"l":19.93,"n":1071,"o":20.5,"t":"2026-09-16T04:00:00Z","v":85426,"vw":20.219791},{"c":20.92,"h":21.155,"l":20.8529,"n":749,"o":20.855,"t":"2026-09-17T04:00:00Z","v":63731,"vw":20.9807},{"c":20.62,"h":21.06,"l":20.5514,"n":809,"o":21.06,"t":"2026-09-18T04:00:00Z","v":69039,"vw":20.663753},{"c":20.94,"h":21.0899,"l":20.82,"n":791,"o":20.87,"t":"2026-09-21T04:00:00Z","v":70527,"vw":20.972206},{"c":20.8964,"h":21.06,"l":20.68,"n":948,"o":21.06,"t":"2026-09-22T04:00:00Z","v":105466,"vw":20.843314},{"c":20.5725,"h":21.14,"l":20.5,"n":754,"o":20.82,"t":"2026-09-23T04:00:00Z","v":78080,"vw":20.78376},{"c":20.75,"h":20.91,"l":20.3001,"n":565,"o":20.54,"t":"2026-09-24T04:00:00Z","v":45060,"vw":20.617781},{"c":20.5475,"h":20.95,"l":20.49,"n":696,"o":20.78,"t":"2026-09-25T04:00:00Z","v":55316,"vw":20.643037},{"c":20.1,"h":20.4,"l":20.1,"n":806,"o":20.34,"t":"2026-09-28T04:00:00Z","v":73068,"vw":20.276137},{"c":20.08,"h":20.3,"l":19.95,"n":786,"o":20.3,"t":"2026-09-29T04:00:00Z","v":122850,"vw":20.065183},{"c":19.8729,"h":20.32,"l":19.78,"n":1048,"o":20.23,"t":"2026-09-30T04:00:00Z","v":98891,"vw":20.032632},{"c":19.5243,"h":19.98,"l":19.45,"n":1083,"o":19.98,"t":"2026-10-01T04:00:00Z","v":72154,"vw":19.593237},{"c":19.85,"h":20.14,"l":19.65,"n":827,"o":19.93,"t":"2026-10-02T04:00:00Z","v":90377,"vw":19.816141},{"c":19.79,"h":20.14,"l":19.72,"n":1193,"o":20.11,"t":"2026-10-05T04:00:00Z","v":221850,"vw":19.841503},{"c":19.38,"h":19.535,"l":19.19,"n":1649,"o":19.41,"t":"2026-10-06T04:00:00Z","v":164337,"vw":19.376675},{"c":18.57,"h":18.87,"l":18.2701,"n":1795,"o":18.85,"t":"2026-10-07T04:00:00Z","v":151566,"vw":18.497283},{"c":18.31,"h":18.4809,"l":18.17,"n":1229,"o":18.38,"t":"2026-10-08T04:00:00Z","v":114317,"vw":18.284568},{"c":18.1216,"h":18.41,"l":17.85,"n":1589,"o":18.41,"t":"2026-10-09T04:00:00Z","v":133744,"vw":18.005735},{"c":17.73,"h":18.289,"l":17.715,"n":1295,"o":18.19,"t":"2026-10-12T04:00:00Z","v":140093,"vw":17.946319},{"c":17.56,"h":17.67,"l":17.4101,"n":1262,"o":17.53,"t":"2026-10-13T04:00:00Z","v":132642,"vw":17.523511},{"c":16.88,"h":17.5822,"l":16.83,"n":1505,"o":17.32,"t":"2026-10-14T04:00:00Z","v":169908,"vw":17.109323},{"c":17.09,"h":17.1,"l":16.26,"n":1998,"o":16.58,"t":"2026-10-15T04:00:00Z","v":370176,"vw":16.738893},{"c":16.84,"h":17.33,"l":16.69,"n":1416,"o":17.22,"t":"2026-10-16T04:00:00Z","v":271824,"vw":16.959497},{"c":16.74,"h":17.08,"l":16.68,"n":2208,"o":17.08,"t":"2026-10-19T04:00:00Z","v":151701,"vw":16.877003},{"c":16.5931,"h":16.89,"l":16.37,"n":979,"o":16.51,"t":"2026-10-20T04:00:00Z","v":112042,"vw":16.647261},{"c":16.55,"h":16.7686,"l":16.455,"n":1036,"o":16.7,"t":"2026-10-21T04:00:00Z","v":126246,"vw":16.580382},{"c":16.3259,"h":16.725,"l":16.055,"n":1128,"o":16.38,"t":"2026-10-22T04:00:00Z","v":136763,"vw":16.375106}],"volatilityBars":[{"c":21.0272,"h":21.0272,"l":21.0272,"n":1,"o":21.0272,"t":"2026-09-21T11:15:00Z","v":400,"vw":21.0272},{"c":20.925,"h":21.01,"l":20.87,"n":82,"o":20.87,"t":"2026-09-21T13:30:00Z","v":3487,"vw":20.923159},{"c":20.84,"h":20.94,"l":20.83,"n":28,"o":20.94,"t":"2026-09-21T13:45:00Z","v":2014,"vw":20.88609},{"c":20.91,"h":20.91,"l":20.82,"n":30,"o":20.82,"t":"2026-09-21T14:00:00Z","v":3826,"vw":20.851911},{"c":20.98,"h":21.02,"l":20.95,"n":27,"o":20.95,"t":"2026-09-21T14:15:00Z","v":2686,"vw":20.985251},{"c":21.02,"h":21.05,"l":20.98,"n":27,"o":21.0063,"t":"2026-09-21T14:30:00Z","v":5811,"vw":21.014229},{"c":20.955,"h":21.07,"l":20.955,"n":12,"o":21.07,"t":"2026-09-21T14:45:00Z","v":1508,"vw":20.99},{"c":21.02,"h":21.02,"l":20.95,"n":16,"o":20.95,"t":"2026-09-21T15:00:00Z","v":2129,"vw":20.973624},{"c":21.02,"h":21.02,"l":20.99,"n":8,"o":21.01,"t":"2026-09-21T15:15:00Z","v":1508,"vw":21.011156},{"c":21.01,"h":21.02,"l":20.99,"n":15,"o":21.0084,"t":"2026-09-21T15:30:00Z","v":1927,"vw":21.010042},{"c":21.0301,"h":21.065,"l":21.03,"n":5,"o":21.03,"t":"2026-09-21T15:45:00Z","v":544,"vw":21.040211},{"c":21.05,"h":21.08,"l":21.03,"n":19,"o":21.03,"t":"2026-09-21T16:00:00Z","v":2076,"vw":21.059739},{"c":21.0899,"h":21.0899,"l":21.0444,"n":11,"o":21.0444,"t":"2026-09-21T16:15:00Z","v":1713,"vw":21.073786},{"c":21.05,"h":21.05,"l":21.05,"n":5,"o":21.05,"t":"2026-09-21T16:30:00Z","v":327,"vw":21.05},{"c":21.01,"h":21.01,"l":21,"n":11,"o":21,"t":"2026-09-21T16:45:00Z","v":676,"vw":21.003333},{"c":21.02,"h":21.03,"l":21,"n":8,"o":21.03,"t":"2026-09-21T17:00:00Z","v":1189,"vw":21.018869},{"c":20.98,"h":21.0171,"l":20.98,"n":22,"o":21.01,"t":"2026-09-21T17:15:00Z","v":4085,"vw":21.001031},{"c":20.95,"h":20.98,"l":20.95,"n":16,"o":20.97,"t":"2026-09-21T17:30:00Z","v":3459,"vw":20.973229},{"c":20.97,"h":21,"l":20.97,"n":10,"o":20.97,"t":"2026-09-21T17:45:00Z","v":676,"vw":20.978441},{"c":20.98,"h":21.0098,"l":20.96,"n":51,"o":20.98,"t":"2026-09-21T18:00:00Z","v":5502,"vw":20.985095},{"c":20.97,"h":20.97,"l":20.97,"n":11,"o":20.97,"t":"2026-09-21T18:15:00Z","v":925,"vw":20.97},{"c":20.96,"h":21,"l":20.96,"n":10,"o":21,"t":"2026-09-21T18:30:00Z","v":5336,"vw":20.972954},{"c":20.93,"h":21.0365,"l":20.93,"n":30,"o":20.95,"t":"2026-09-21T18:45:00Z","v":4961,"vw":20.963825},{"c":20.92,"h":20.955,"l":20.91,"n":13,"o":20.93,"t":"2026-09-21T19:00:00Z","v":1112,"vw":20.934259},{"c":20.9112,"h":20.95,"l":20.9112,"n":9,"o":20.92,"t":"2026-09-21T19:15:00Z","v":1774,"vw":20.921143},{"c":20.94,"h":20.95,"l":20.915,"n":26,"o":20.93,"t":"2026-09-21T19:30:00Z","v":3322,"vw":20.942581},{"c":20.955,"h":20.9617,"l":20.91,"n":18,"o":20.9617,"t":"2026-09-21T19:45:00Z","v":3957,"vw":20.948448},{"c":20.94,"h":20.94,"l":20.94,"n":6,"o":20.94,"t":"2026-09-21T20:00:00Z","v":108,"vw":20.94},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-09-22T11:00:00Z","v":200,"vw":21},{"c":20.91,"h":21.06,"l":20.91,"n":36,"o":21.06,"t":"2026-09-22T13:30:00Z","v":3958,"vw":21.01995},{"c":20.85,"h":20.93,"l":20.85,"n":28,"o":20.91,"t":"2026-09-22T13:45:00Z","v":3085,"vw":20.878555},{"c":20.805,"h":20.9012,"l":20.76,"n":37,"o":20.84,"t":"2026-09-22T14:00:00Z","v":4293,"vw":20.839709},{"c":20.7306,"h":20.76,"l":20.7306,"n":10,"o":20.76,"t":"2026-09-22T14:15:00Z","v":704,"vw":20.743582},{"c":20.705,"h":20.7401,"l":20.68,"n":22,"o":20.7401,"t":"2026-09-22T14:30:00Z","v":2228,"vw":20.71694},{"c":20.745,"h":20.745,"l":20.69,"n":11,"o":20.7,"t":"2026-09-22T14:45:00Z","v":782,"vw":20.716784},{"c":20.815,"h":20.815,"l":20.6925,"n":20,"o":20.73,"t":"2026-09-22T15:00:00Z","v":1685,"vw":20.742874},{"c":20.855,"h":20.86,"l":20.82,"n":28,"o":20.85,"t":"2026-09-22T15:15:00Z","v":2690,"vw":20.841218},{"c":20.805,"h":20.805,"l":20.75,"n":14,"o":20.8,"t":"2026-09-22T15:30:00Z","v":2165,"vw":20.771351},{"c":20.7701,"h":20.8,"l":20.77,"n":7,"o":20.8,"t":"2026-09-22T15:45:00Z","v":960,"vw":20.776419},{"c":20.78,"h":20.82,"l":20.78,"n":9,"o":20.82,"t":"2026-09-22T16:00:00Z","v":325,"vw":20.8},{"c":20.8,"h":20.8,"l":20.7501,"n":4,"o":20.77,"t":"2026-09-22T16:15:00Z","v":551,"vw":20.767088},{"c":20.81,"h":20.81,"l":20.77,"n":16,"o":20.8,"t":"2026-09-22T16:30:00Z","v":10327,"vw":20.805551},{"c":20.83,"h":20.84,"l":20.785,"n":14,"o":20.785,"t":"2026-09-22T16:45:00Z","v":777,"vw":20.818553},{"c":20.815,"h":20.82,"l":20.815,"n":2,"o":20.82,"t":"2026-09-22T17:00:00Z","v":299,"vw":20.816672},{"c":20.775,"h":20.8,"l":20.775,"n":12,"o":20.8,"t":"2026-09-22T17:15:00Z","v":2683,"vw":20.791481},{"c":20.79,"h":20.8,"l":20.79,"n":24,"o":20.8,"t":"2026-09-22T17:30:00Z","v":4671,"vw":20.798725},{"c":20.85,"h":20.85,"l":20.78,"n":113,"o":20.78,"t":"2026-09-22T17:45:00Z","v":28977,"vw":20.799755},{"c":20.88,"h":20.9359,"l":20.88,"n":7,"o":20.9359,"t":"2026-09-22T18:00:00Z","v":393,"vw":20.907596},{"c":20.895,"h":20.94,"l":20.86,"n":20,"o":20.885,"t":"2026-09-22T18:15:00Z","v":3171,"vw":20.922389},{"c":20.9,"h":20.9,"l":20.87,"n":9,"o":20.87,"t":"2026-09-22T18:30:00Z","v":1483,"vw":20.873849},{"c":20.91,"h":20.9407,"l":20.9,"n":14,"o":20.905,"t":"2026-09-22T18:45:00Z","v":2295,"vw":20.916046},{"c":20.94,"h":20.94,"l":20.89,"n":32,"o":20.91,"t":"2026-09-22T19:00:00Z","v":8894,"vw":20.922964},{"c":20.92,"h":20.92,"l":20.92,"n":4,"o":20.92,"t":"2026-09-22T19:15:00Z","v":120,"vw":20.92},{"c":20.93,"h":20.94,"l":20.9,"n":18,"o":20.92,"t":"2026-09-22T19:30:00Z","v":6770,"vw":20.934995},{"c":20.925,"h":20.925,"l":20.87,"n":63,"o":20.925,"t":"2026-09-22T19:45:00Z","v":5552,"vw":20.903773},{"c":20.89,"h":20.89,"l":20.89,"n":1,"o":20.89,"t":"2026-09-22T23:45:00Z","v":200,"vw":20.89},{"c":20.72,"h":20.89,"l":20.72,"n":3,"o":20.8,"t":"2026-09-23T11:00:00Z","v":725,"vw":20.765517},{"c":20.77,"h":20.82,"l":20.71,"n":50,"o":20.82,"t":"2026-09-23T13:30:00Z","v":7924,"vw":20.773846},{"c":21.1125,"h":21.14,"l":20.86,"n":31,"o":20.94,"t":"2026-09-23T13:45:00Z","v":5789,"vw":20.984208},{"c":20.97,"h":21.14,"l":20.93,"n":18,"o":21.14,"t":"2026-09-23T14:00:00Z","v":1340,"vw":21.035094},{"c":20.8318,"h":20.95,"l":20.8318,"n":8,"o":20.8901,"t":"2026-09-23T14:15:00Z","v":773,"vw":20.888816},{"c":20.87,"h":20.96,"l":20.84,"n":84,"o":20.89,"t":"2026-09-23T14:30:00Z","v":12157,"vw":20.87596},{"c":20.93,"h":21.01,"l":20.84,"n":28,"o":20.89,"t":"2026-09-23T14:45:00Z","v":10548,"vw":20.887832},{"c":21.0199,"h":21.0199,"l":20.88,"n":16,"o":21,"t":"2026-09-23T15:00:00Z","v":3915,"vw":20.950426},{"c":20.97,"h":21.01,"l":20.9,"n":11,"o":20.9851,"t":"2026-09-23T15:15:00Z","v":998,"vw":20.956844},{"c":20.87,"h":20.99,"l":20.87,"n":2,"o":20.99,"t":"2026-09-23T15:30:00Z","v":440,"vw":20.924545},{"c":20.8171,"h":20.89,"l":20.8171,"n":4,"o":20.89,"t":"2026-09-23T15:45:00Z","v":1206,"vw":20.875177},{"c":20.8061,"h":20.8136,"l":20.78,"n":7,"o":20.8136,"t":"2026-09-23T16:00:00Z","v":1235,"vw":20.807045},{"c":20.83,"h":20.86,"l":20.8,"n":12,"o":20.86,"t":"2026-09-23T16:15:00Z","v":967,"vw":20.817489},{"c":20.83,"h":20.84,"l":20.83,"n":12,"o":20.83,"t":"2026-09-23T16:30:00Z","v":1035,"vw":20.831},{"c":20.7127,"h":20.7127,"l":20.7127,"n":1,"o":20.7127,"t":"2026-09-23T16:45:00Z","v":250,"vw":20.7127},{"c":20.65,"h":20.745,"l":20.65,"n":24,"o":20.745,"t":"2026-09-23T17:00:00Z","v":854,"vw":20.687383},{"c":20.84,"h":20.84,"l":20.73,"n":13,"o":20.73,"t":"2026-09-23T17:15:00Z","v":1678,"vw":20.758562},{"c":20.715,"h":20.76,"l":20.715,"n":6,"o":20.76,"t":"2026-09-23T17:30:00Z","v":813,"vw":20.747795},{"c":20.75,"h":20.79,"l":20.75,"n":2,"o":20.79,"t":"2026-09-23T17:45:00Z","v":583,"vw":20.783139},{"c":20.77,"h":20.77,"l":20.75,"n":6,"o":20.7501,"t":"2026-09-23T18:00:00Z","v":501,"vw":20.754133},{"c":20.7699,"h":20.7699,"l":20.727,"n":6,"o":20.727,"t":"2026-09-23T18:15:00Z","v":993,"vw":20.743771},{"c":20.77,"h":20.77,"l":20.77,"n":2,"o":20.77,"t":"2026-09-23T18:30:00Z","v":101,"vw":20.77},{"c":20.712,"h":20.75,"l":20.66,"n":5,"o":20.75,"t":"2026-09-23T19:15:00Z","v":618,"vw":20.699319},{"c":20.7,"h":20.7199,"l":20.64,"n":5,"o":20.7199,"t":"2026-09-23T19:30:00Z","v":1725,"vw":20.652831},{"c":20.53,"h":20.65,"l":20.5,"n":112,"o":20.65,"t":"2026-09-23T19:45:00Z","v":17170,"vw":20.518233},{"c":20.4494,"h":20.4494,"l":20.4494,"n":1,"o":20.4494,"t":"2026-09-24T08:00:00Z","v":100,"vw":20.4494},{"c":20.5,"h":20.54,"l":20.4501,"n":45,"o":20.54,"t":"2026-09-24T13:30:00Z","v":6515,"vw":20.525482},{"c":20.339,"h":20.45,"l":20.3001,"n":27,"o":20.45,"t":"2026-09-24T13:45:00Z","v":2004,"vw":20.368129},{"c":20.565,"h":20.565,"l":20.35,"n":14,"o":20.35,"t":"2026-09-24T14:00:00Z","v":3187,"vw":20.525624},{"c":20.49,"h":20.5623,"l":20.49,"n":11,"o":20.51,"t":"2026-09-24T14:15:00Z","v":2900,"vw":20.508797},{"c":20.595,"h":20.595,"l":20.57,"n":6,"o":20.57,"t":"2026-09-24T14:30:00Z","v":386,"vw":20.586071},{"c":20.49,"h":20.49,"l":20.49,"n":1,"o":20.49,"t":"2026-09-24T14:45:00Z","v":458,"vw":20.49},{"c":20.46,"h":20.46,"l":20.46,"n":1,"o":20.46,"t":"2026-09-24T15:15:00Z","v":100,"vw":20.46},{"c":20.44,"h":20.465,"l":20.44,"n":5,"o":20.465,"t":"2026-09-24T15:30:00Z","v":566,"vw":20.459681},{"c":20.51,"h":20.515,"l":20.46,"n":12,"o":20.46,"t":"2026-09-24T15:45:00Z","v":1304,"vw":20.485195},{"c":20.49,"h":20.5452,"l":20.48,"n":9,"o":20.51,"t":"2026-09-24T16:00:00Z","v":3002,"vw":20.515336},{"c":20.71,"h":20.7108,"l":20.52,"n":18,"o":20.55,"t":"2026-09-24T16:15:00Z","v":4368,"vw":20.59157},{"c":20.74,"h":20.83,"l":20.74,"n":19,"o":20.77,"t":"2026-09-24T16:30:00Z","v":2156,"vw":20.787629},{"c":20.84,"h":20.84,"l":20.758,"n":14,"o":20.78,"t":"2026-09-24T16:45:00Z","v":1619,"vw":20.803353},{"c":20.84,"h":20.8421,"l":20.81,"n":7,"o":20.81,"t":"2026-09-24T17:00:00Z","v":960,"vw":20.83734},{"c":20.8899,"h":20.91,"l":20.85,"n":4,"o":20.85,"t":"2026-09-24T17:15:00Z","v":900,"vw":20.883341},{"c":20.81,"h":20.84,"l":20.77,"n":7,"o":20.8,"t":"2026-09-24T17:30:00Z","v":952,"vw":20.803333},{"c":20.82,"h":20.82,"l":20.79,"n":16,"o":20.8,"t":"2026-09-24T17:45:00Z","v":1267,"vw":20.816013},{"c":20.81,"h":20.84,"l":20.74,"n":13,"o":20.84,"t":"2026-09-24T18:00:00Z","v":803,"vw":20.784167},{"c":20.77,"h":20.78,"l":20.76,"n":11,"o":20.775,"t":"2026-09-24T18:30:00Z","v":787,"vw":20.773571},{"c":20.72,"h":20.765,"l":20.72,"n":4,"o":20.765,"t":"2026-09-24T18:45:00Z","v":379,"vw":20.751765},{"c":20.66,"h":20.73,"l":20.66,"n":5,"o":20.73,"t":"2026-09-24T19:00:00Z","v":2265,"vw":20.670994},{"c":20.74,"h":20.745,"l":20.69,"n":15,"o":20.69,"t":"2026-09-24T19:15:00Z","v":2182,"vw":20.736487},{"c":20.74,"h":20.74,"l":20.69,"n":20,"o":20.7,"t":"2026-09-24T19:30:00Z","v":1327,"vw":20.705004},{"c":20.74,"h":20.74,"l":20.71,"n":5,"o":20.71,"t":"2026-09-24T19:45:00Z","v":615,"vw":20.73243},{"c":20.74,"h":20.75,"l":20.74,"n":7,"o":20.75,"t":"2026-09-24T20:00:00Z","v":374,"vw":20.74458},{"c":20.8365,"h":20.8365,"l":20.75,"n":2,"o":20.75,"t":"2026-09-25T11:00:00Z","v":300,"vw":20.79325},{"c":20.9,"h":20.9,"l":20.9,"n":1,"o":20.9,"t":"2026-09-25T12:30:00Z","v":494,"vw":20.9},{"c":20.86,"h":20.86,"l":20.78,"n":23,"o":20.78,"t":"2026-09-25T13:30:00Z","v":867,"vw":20.790165},{"c":20.79,"h":20.79,"l":20.77,"n":6,"o":20.77,"t":"2026-09-25T13:45:00Z","v":800,"vw":20.784014},{"c":20.61,"h":20.75,"l":20.59,"n":17,"o":20.75,"t":"2026-09-25T14:00:00Z","v":1181,"vw":20.632593},{"c":20.615,"h":20.63,"l":20.54,"n":15,"o":20.59,"t":"2026-09-25T14:15:00Z","v":1916,"vw":20.578409},{"c":20.57,"h":20.6266,"l":20.535,"n":13,"o":20.59,"t":"2026-09-25T14:30:00Z","v":1586,"vw":20.591189},{"c":20.59,"h":20.605,"l":20.59,"n":3,"o":20.605,"t":"2026-09-25T14:45:00Z","v":240,"vw":20.597021},{"c":20.67,"h":20.67,"l":20.6199,"n":12,"o":20.6199,"t":"2026-09-25T15:00:00Z","v":907,"vw":20.632114},{"c":20.73,"h":20.73,"l":20.66,"n":8,"o":20.66,"t":"2026-09-25T15:15:00Z","v":2651,"vw":20.701299},{"c":20.6933,"h":20.7869,"l":20.68,"n":9,"o":20.7869,"t":"2026-09-25T15:30:00Z","v":2986,"vw":20.707221},{"c":20.74,"h":20.74,"l":20.63,"n":21,"o":20.7,"t":"2026-09-25T15:45:00Z","v":2790,"vw":20.661468},{"c":20.95,"h":20.95,"l":20.81,"n":11,"o":20.825,"t":"2026-09-25T16:00:00Z","v":2369,"vw":20.855884},{"c":20.835,"h":20.8799,"l":20.815,"n":11,"o":20.86,"t":"2026-09-25T16:15:00Z","v":1439,"vw":20.843102},{"c":20.74,"h":20.86,"l":20.74,"n":4,"o":20.86,"t":"2026-09-25T16:30:00Z","v":506,"vw":20.802846},{"c":20.76,"h":20.76,"l":20.76,"n":1,"o":20.76,"t":"2026-09-25T16:45:00Z","v":100,"vw":20.76},{"c":20.6997,"h":20.7051,"l":20.64,"n":16,"o":20.65,"t":"2026-09-25T17:15:00Z","v":2089,"vw":20.660305},{"c":20.71,"h":20.71,"l":20.6268,"n":5,"o":20.66,"t":"2026-09-25T17:30:00Z","v":3041,"vw":20.666349},{"c":20.64,"h":20.67,"l":20.63,"n":6,"o":20.67,"t":"2026-09-25T17:45:00Z","v":1692,"vw":20.652404},{"c":20.655,"h":20.655,"l":20.655,"n":3,"o":20.655,"t":"2026-09-25T18:00:00Z","v":303,"vw":20.655},{"c":20.615,"h":20.64,"l":20.6,"n":21,"o":20.64,"t":"2026-09-25T18:15:00Z","v":1883,"vw":20.618885},{"c":20.59,"h":20.62,"l":20.57,"n":22,"o":20.62,"t":"2026-09-25T18:30:00Z","v":3668,"vw":20.588669},{"c":20.63,"h":20.63,"l":20.6,"n":19,"o":20.62,"t":"2026-09-25T18:45:00Z","v":2185,"vw":20.613679},{"c":20.61,"h":20.65,"l":20.61,"n":13,"o":20.61,"t":"2026-09-25T19:00:00Z","v":1316,"vw":20.615231},{"c":20.62,"h":20.645,"l":20.61,"n":9,"o":20.645,"t":"2026-09-25T19:15:00Z","v":786,"vw":20.627857},{"c":20.61,"h":20.6495,"l":20.58,"n":34,"o":20.605,"t":"2026-09-25T19:30:00Z","v":5657,"vw":20.60274},{"c":20.55,"h":20.61,"l":20.49,"n":85,"o":20.61,"t":"2026-09-25T19:45:00Z","v":8159,"vw":20.531455},{"c":20.275,"h":20.34,"l":20.15,"n":90,"o":20.34,"t":"2026-09-28T13:30:00Z","v":8277,"vw":20.288828},{"c":20.2652,"h":20.275,"l":20.2092,"n":19,"o":20.255,"t":"2026-09-28T13:45:00Z","v":2305,"vw":20.257666},{"c":20.33,"h":20.36,"l":20.3,"n":29,"o":20.3499,"t":"2026-09-28T14:00:00Z","v":1557,"vw":20.335804},{"c":20.37,"h":20.4,"l":20.33,"n":23,"o":20.35,"t":"2026-09-28T14:15:00Z","v":11432,"vw":20.380377},{"c":20.29,"h":20.38,"l":20.29,"n":21,"o":20.35,"t":"2026-09-28T14:30:00Z","v":2642,"vw":20.363892},{"c":20.2,"h":20.21,"l":20.2,"n":8,"o":20.21,"t":"2026-09-28T14:45:00Z","v":2937,"vw":20.201048},{"c":20.23,"h":20.24,"l":20.2092,"n":32,"o":20.2326,"t":"2026-09-28T15:00:00Z","v":4478,"vw":20.219019},{"c":20.23,"h":20.23,"l":20.205,"n":5,"o":20.205,"t":"2026-09-28T15:15:00Z","v":312,"vw":20.219516},{"c":20.25,"h":20.25,"l":20.19,"n":20,"o":20.2,"t":"2026-09-28T15:30:00Z","v":1385,"vw":20.205575},{"c":20.23,"h":20.2301,"l":20.22,"n":12,"o":20.22,"t":"2026-09-28T15:45:00Z","v":1073,"vw":20.226132},{"c":20.25,"h":20.25,"l":20.25,"n":1,"o":20.25,"t":"2026-09-28T16:00:00Z","v":100,"vw":20.25},{"c":20.38,"h":20.38,"l":20.25,"n":12,"o":20.25,"t":"2026-09-28T16:15:00Z","v":1147,"vw":20.302923},{"c":20.28,"h":20.28,"l":20.28,"n":2,"o":20.28,"t":"2026-09-28T16:30:00Z","v":160,"vw":20.28},{"c":20.21,"h":20.275,"l":20.21,"n":7,"o":20.22,"t":"2026-09-28T16:45:00Z","v":1173,"vw":20.253391},{"c":20.39,"h":20.39,"l":20.21,"n":5,"o":20.21,"t":"2026-09-28T17:00:00Z","v":258,"vw":20.3},{"c":20.3,"h":20.36,"l":20.3,"n":16,"o":20.3301,"t":"2026-09-28T17:15:00Z","v":1521,"vw":20.335242},{"c":20.31,"h":20.31,"l":20.31,"n":1,"o":20.31,"t":"2026-09-28T17:30:00Z","v":100,"vw":20.31},{"c":20.345,"h":20.345,"l":20.27,"n":8,"o":20.32,"t":"2026-09-28T17:45:00Z","v":714,"vw":20.315561},{"c":20.3225,"h":20.3656,"l":20.32,"n":10,"o":20.3656,"t":"2026-09-28T18:00:00Z","v":815,"vw":20.34975},{"c":20.3199,"h":20.33,"l":20.23,"n":49,"o":20.33,"t":"2026-09-28T18:15:00Z","v":15927,"vw":20.265453},{"c":20.24,"h":20.24,"l":20.24,"n":4,"o":20.24,"t":"2026-09-28T18:30:00Z","v":189,"vw":20.24},{"c":20.27,"h":20.275,"l":20.23,"n":5,"o":20.275,"t":"2026-09-28T18:45:00Z","v":694,"vw":20.267775},{"c":20.16,"h":20.25,"l":20.16,"n":22,"o":20.25,"t":"2026-09-28T19:00:00Z","v":1171,"vw":20.209699},{"c":20.16,"h":20.16,"l":20.15,"n":5,"o":20.15,"t":"2026-09-28T19:15:00Z","v":1353,"vw":20.150825},{"c":20.16,"h":20.17,"l":20.16,"n":28,"o":20.17,"t":"2026-09-28T19:30:00Z","v":1361,"vw":20.163407},{"c":20.11,"h":20.16,"l":20.1,"n":42,"o":20.12,"t":"2026-09-28T19:45:00Z","v":5464,"vw":20.132899},{"c":20.1,"h":20.1,"l":20.1,"n":6,"o":20.1,"t":"2026-09-28T20:00:00Z","v":166,"vw":20.1},{"c":20.9,"h":20.9,"l":20.9,"n":1,"o":20.9,"t":"2026-09-28T21:15:00Z","v":143,"vw":20.9},{"c":20.31,"h":20.31,"l":20.31,"n":1,"o":20.31,"t":"2026-09-29T12:30:00Z","v":100,"vw":20.31},{"c":20.2,"h":20.3,"l":20.2,"n":26,"o":20.3,"t":"2026-09-29T13:30:00Z","v":6004,"vw":20.277153},{"c":20.22,"h":20.24,"l":20.14,"n":15,"o":20.24,"t":"2026-09-29T13:45:00Z","v":2469,"vw":20.223819},{"c":20.1399,"h":20.1399,"l":20.045,"n":27,"o":20.1,"t":"2026-09-29T14:00:00Z","v":5100,"vw":20.099446},{"c":20.18,"h":20.18,"l":20.05,"n":13,"o":20.08,"t":"2026-09-29T14:15:00Z","v":2210,"vw":20.109823},{"c":20.1556,"h":20.1556,"l":20.071,"n":8,"o":20.155,"t":"2026-09-29T14:30:00Z","v":840,"vw":20.120429},{"c":20.13,"h":20.13,"l":20.1,"n":8,"o":20.11,"t":"2026-09-29T14:45:00Z","v":425,"vw":20.113049},{"c":19.97,"h":20.0275,"l":19.95,"n":73,"o":20.01,"t":"2026-09-29T15:15:00Z","v":9077,"vw":19.993689},{"c":19.98,"h":20.06,"l":19.98,"n":26,"o":19.99,"t":"2026-09-29T15:30:00Z","v":4224,"vw":20.009024},{"c":20,"h":20.0877,"l":20,"n":33,"o":20.0877,"t":"2026-09-29T15:45:00Z","v":16359,"vw":20.010939},{"c":20.01,"h":20.055,"l":20.01,"n":4,"o":20.05,"t":"2026-09-29T16:00:00Z","v":761,"vw":20.030039},{"c":20.1025,"h":20.1025,"l":20.085,"n":3,"o":20.0867,"t":"2026-09-29T16:15:00Z","v":437,"vw":20.089927},{"c":20.055,"h":20.12,"l":20.05,"n":9,"o":20.0883,"t":"2026-09-29T16:30:00Z","v":973,"vw":20.097033},{"c":20.045,"h":20.045,"l":20.01,"n":6,"o":20.01,"t":"2026-09-29T16:45:00Z","v":930,"vw":20.040882},{"c":20.0275,"h":20.07,"l":20.01,"n":17,"o":20.01,"t":"2026-09-29T17:00:00Z","v":13988,"vw":20.042008},{"c":20.0499,"h":20.0499,"l":20,"n":20,"o":20,"t":"2026-09-29T17:15:00Z","v":1596,"vw":20.009992},{"c":20.05,"h":20.05,"l":20.0499,"n":2,"o":20.0499,"t":"2026-09-29T17:30:00Z","v":899,"vw":20.049944},{"c":20.03,"h":20.0941,"l":20.02,"n":7,"o":20.02,"t":"2026-09-29T17:45:00Z","v":584,"vw":20.042843},{"c":20.0101,"h":20.1,"l":20.0101,"n":19,"o":20.07,"t":"2026-09-29T18:00:00Z","v":1315,"vw":20.062655},{"c":20.055,"h":20.1198,"l":20.01,"n":9,"o":20.1198,"t":"2026-09-29T18:15:00Z","v":4850,"vw":20.049983},{"c":20.06,"h":20.1,"l":20.03,"n":20,"o":20.0566,"t":"2026-09-29T18:30:00Z","v":2588,"vw":20.054541},{"c":20.02,"h":20.0957,"l":20.02,"n":25,"o":20.065,"t":"2026-09-29T18:45:00Z","v":14040,"vw":20.079401},{"c":20.095,"h":20.095,"l":20.065,"n":15,"o":20.065,"t":"2026-09-29T19:00:00Z","v":7057,"vw":20.079246},{"c":20.11,"h":20.11,"l":20.06,"n":15,"o":20.11,"t":"2026-09-29T19:15:00Z","v":1166,"vw":20.101111},{"c":20.03,"h":20.11,"l":20.03,"n":10,"o":20.11,"t":"2026-09-29T19:30:00Z","v":940,"vw":20.074583},{"c":20.005,"h":20.13,"l":20,"n":55,"o":20.03,"t":"2026-09-29T19:45:00Z","v":17935,"vw":20.055114},{"c":20.08,"h":20.08,"l":20.08,"n":8,"o":20.08,"t":"2026-09-29T20:00:00Z","v":265,"vw":20.08},{"c":20.35,"h":20.35,"l":20.35,"n":3,"o":20.35,"t":"2026-09-30T12:15:00Z","v":1200,"vw":20.35},{"c":20.08,"h":20.08,"l":20.08,"n":1,"o":20.08,"t":"2026-09-30T12:30:00Z","v":1301,"vw":20.08},{"c":20.1697,"h":20.23,"l":20.09,"n":24,"o":20.23,"t":"2026-09-30T13:30:00Z","v":3191,"vw":20.186146},{"c":20.2899,"h":20.2899,"l":20.17,"n":14,"o":20.17,"t":"2026-09-30T13:45:00Z","v":814,"vw":20.193734},{"c":20.16,"h":20.32,"l":20.16,"n":23,"o":20.27,"t":"2026-09-30T14:00:00Z","v":2518,"vw":20.254907},{"c":20.16,"h":20.222,"l":20.16,"n":6,"o":20.222,"t":"2026-09-30T14:15:00Z","v":761,"vw":20.173258},{"c":20.21,"h":20.245,"l":20.16,"n":14,"o":20.16,"t":"2026-09-30T14:30:00Z","v":6028,"vw":20.221024},{"c":20.19,"h":20.19,"l":20.15,"n":8,"o":20.15,"t":"2026-09-30T14:45:00Z","v":586,"vw":20.166},{"c":20.19,"h":20.19,"l":20.19,"n":6,"o":20.19,"t":"2026-09-30T15:00:00Z","v":819,"vw":20.19},{"c":20.2399,"h":20.2399,"l":20.18,"n":4,"o":20.18,"t":"2026-09-30T15:15:00Z","v":686,"vw":20.229917},{"c":20.11,"h":20.1556,"l":20.1,"n":26,"o":20.155,"t":"2026-09-30T15:30:00Z","v":5214,"vw":20.11146},{"c":20.11,"h":20.11,"l":20.11,"n":1,"o":20.11,"t":"2026-09-30T15:45:00Z","v":100,"vw":20.11},{"c":20.06,"h":20.1,"l":20.05,"n":13,"o":20.09,"t":"2026-09-30T16:00:00Z","v":1191,"vw":20.075547},{"c":20.07,"h":20.09,"l":20.07,"n":11,"o":20.07,"t":"2026-09-30T16:15:00Z","v":2409,"vw":20.084998},{"c":20.1,"h":20.15,"l":20.09,"n":8,"o":20.1,"t":"2026-09-30T16:30:00Z","v":2094,"vw":20.13604},{"c":20.09,"h":20.16,"l":20.09,"n":15,"o":20.12,"t":"2026-09-30T16:45:00Z","v":6637,"vw":20.11325},{"c":20.055,"h":20.105,"l":20.04,"n":16,"o":20.09,"t":"2026-09-30T17:00:00Z","v":2334,"vw":20.063445},{"c":20.015,"h":20.0496,"l":19.98,"n":54,"o":20.03,"t":"2026-09-30T17:15:00Z","v":4813,"vw":20.003657},{"c":20.05,"h":20.05,"l":19.99,"n":15,"o":20,"t":"2026-09-30T17:30:00Z","v":3562,"vw":20.009908},{"c":20.08,"h":20.0994,"l":19.98,"n":43,"o":20.08,"t":"2026-09-30T17:45:00Z","v":4688,"vw":20.035472},{"c":19.93,"h":20.0247,"l":19.93,"n":32,"o":19.99,"t":"2026-09-30T18:00:00Z","v":6372,"vw":19.993235},{"c":19.95,"h":19.99,"l":19.92,"n":31,"o":19.99,"t":"2026-09-30T18:15:00Z","v":1837,"vw":19.953197},{"c":19.93,"h":20.0091,"l":19.93,"n":22,"o":20.0091,"t":"2026-09-30T18:45:00Z","v":2757,"vw":19.970944},{"c":20.05,"h":20.05,"l":19.93,"n":27,"o":19.9445,"t":"2026-09-30T19:00:00Z","v":2775,"vw":19.951},{"c":19.92,"h":19.95,"l":19.9,"n":125,"o":19.95,"t":"2026-09-30T19:15:00Z","v":13612,"vw":19.910533},{"c":19.89,"h":19.98,"l":19.88,"n":105,"o":19.9,"t":"2026-09-30T19:30:00Z","v":8074,"vw":19.906673},{"c":19.83,"h":19.89,"l":19.78,"n":97,"o":19.87,"t":"2026-09-30T19:45:00Z","v":7301,"vw":19.829649},{"c":20,"h":20,"l":20,"n":2,"o":20,"t":"2026-09-30T20:15:00Z","v":254,"vw":20},{"c":20,"h":20,"l":20,"n":3,"o":20,"t":"2026-10-01T12:30:00Z","v":103,"vw":20},{"c":19.73,"h":19.98,"l":19.73,"n":33,"o":19.98,"t":"2026-10-01T13:30:00Z","v":3570,"vw":19.913402},{"c":19.785,"h":19.81,"l":19.67,"n":44,"o":19.7106,"t":"2026-10-01T13:45:00Z","v":4942,"vw":19.712798},{"c":19.76,"h":19.76,"l":19.69,"n":7,"o":19.69,"t":"2026-10-01T14:15:00Z","v":398,"vw":19.731176},{"c":19.71,"h":19.8208,"l":19.71,"n":22,"o":19.775,"t":"2026-10-01T14:30:00Z","v":1843,"vw":19.743753},{"c":19.62,"h":19.73,"l":19.5897,"n":94,"o":19.7,"t":"2026-10-01T14:45:00Z","v":5906,"vw":19.644746},{"c":19.58,"h":19.6107,"l":19.51,"n":54,"o":19.605,"t":"2026-10-01T15:00:00Z","v":8046,"vw":19.540957},{"c":19.545,"h":19.5525,"l":19.51,"n":12,"o":19.51,"t":"2026-10-01T15:15:00Z","v":979,"vw":19.52736},{"c":19.54,"h":19.62,"l":19.5,"n":24,"o":19.5334,"t":"2026-10-01T15:30:00Z","v":2014,"vw":19.534693},{"c":19.5401,"h":19.5401,"l":19.5401,"n":2,"o":19.5401,"t":"2026-10-01T15:45:00Z","v":190,"vw":19.5401},{"c":19.595,"h":19.595,"l":19.595,"n":2,"o":19.595,"t":"2026-10-01T16:00:00Z","v":101,"vw":19.595},{"c":19.62,"h":19.62,"l":19.62,"n":3,"o":19.62,"t":"2026-10-01T16:15:00Z","v":103,"vw":19.62},{"c":19.6,"h":19.655,"l":19.58,"n":15,"o":19.605,"t":"2026-10-01T16:30:00Z","v":1431,"vw":19.607686},{"c":19.58,"h":19.61,"l":19.55,"n":13,"o":19.61,"t":"2026-10-01T16:45:00Z","v":617,"vw":19.578436},{"c":19.6175,"h":19.6175,"l":19.55,"n":7,"o":19.58,"t":"2026-10-01T17:00:00Z","v":575,"vw":19.585018},{"c":19.65,"h":19.65,"l":19.65,"n":2,"o":19.65,"t":"2026-10-01T17:15:00Z","v":151,"vw":19.65},{"c":19.685,"h":19.78,"l":19.655,"n":12,"o":19.78,"t":"2026-10-01T17:30:00Z","v":1339,"vw":19.725813},{"c":19.6,"h":19.65,"l":19.6,"n":31,"o":19.65,"t":"2026-10-01T17:45:00Z","v":2264,"vw":19.626099},{"c":19.55,"h":19.59,"l":19.54,"n":25,"o":19.59,"t":"2026-10-01T18:00:00Z","v":4541,"vw":19.556211},{"c":19.51,"h":19.565,"l":19.51,"n":18,"o":19.54,"t":"2026-10-01T18:15:00Z","v":1424,"vw":19.549036},{"c":19.56,"h":19.56,"l":19.5,"n":41,"o":19.5,"t":"2026-10-01T18:30:00Z","v":4211,"vw":19.508686},{"c":19.57,"h":19.5999,"l":19.48,"n":15,"o":19.5999,"t":"2026-10-01T18:45:00Z","v":2556,"vw":19.502429},{"c":19.53,"h":19.55,"l":19.47,"n":24,"o":19.53,"t":"2026-10-01T19:00:00Z","v":4276,"vw":19.499945},{"c":19.5699,"h":19.58,"l":19.53,"n":19,"o":19.53,"t":"2026-10-01T19:15:00Z","v":4642,"vw":19.559458},{"c":19.58,"h":19.6,"l":19.52,"n":13,"o":19.54,"t":"2026-10-01T19:30:00Z","v":2035,"vw":19.56742},{"c":19.53,"h":19.55,"l":19.45,"n":61,"o":19.55,"t":"2026-10-01T19:45:00Z","v":6252,"vw":19.493625},{"c":19.49,"h":19.49,"l":19.49,"n":1,"o":19.49,"t":"2026-10-01T20:45:00Z","v":200,"vw":19.49},{"c":20.2,"h":20.2,"l":20.2,"n":1,"o":20.2,"t":"2026-10-02T11:30:00Z","v":250,"vw":20.2},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-10-02T12:00:00Z","v":100,"vw":19.8},{"c":19.8277,"h":19.96,"l":19.65,"n":123,"o":19.93,"t":"2026-10-02T13:30:00Z","v":22169,"vw":19.777185},{"c":19.88,"h":19.95,"l":19.82,"n":34,"o":19.82,"t":"2026-10-02T13:45:00Z","v":5479,"vw":19.868139},{"c":20.02,"h":20.0399,"l":19.84,"n":51,"o":19.84,"t":"2026-10-02T14:00:00Z","v":5738,"vw":19.907579},{"c":20.055,"h":20.08,"l":19.985,"n":23,"o":20.035,"t":"2026-10-02T14:15:00Z","v":2017,"vw":20.028364},{"c":20.05,"h":20.1,"l":19.99,"n":19,"o":20.045,"t":"2026-10-02T14:30:00Z","v":4300,"vw":20.071895},{"c":20.02,"h":20.14,"l":20.02,"n":19,"o":20.08,"t":"2026-10-02T14:45:00Z","v":1830,"vw":20.062893},{"c":19.83,"h":19.85,"l":19.82,"n":6,"o":19.85,"t":"2026-10-02T15:00:00Z","v":806,"vw":19.833627},{"c":19.77,"h":19.79,"l":19.72,"n":30,"o":19.79,"t":"2026-10-02T15:15:00Z","v":2596,"vw":19.744773},{"c":19.77,"h":19.895,"l":19.77,"n":18,"o":19.77,"t":"2026-10-02T15:30:00Z","v":5551,"vw":19.775753},{"c":19.7675,"h":19.84,"l":19.7675,"n":14,"o":19.79,"t":"2026-10-02T15:45:00Z","v":1014,"vw":19.7893},{"c":19.79,"h":19.79,"l":19.7508,"n":4,"o":19.79,"t":"2026-10-02T16:00:00Z","v":492,"vw":19.778686},{"c":19.7646,"h":19.79,"l":19.7646,"n":3,"o":19.78,"t":"2026-10-02T16:15:00Z","v":470,"vw":19.778851},{"c":19.74,"h":19.745,"l":19.74,"n":3,"o":19.745,"t":"2026-10-02T16:30:00Z","v":300,"vw":19.741992},{"c":19.78,"h":19.78,"l":19.78,"n":5,"o":19.78,"t":"2026-10-02T16:45:00Z","v":425,"vw":19.78},{"c":19.78,"h":19.85,"l":19.78,"n":3,"o":19.85,"t":"2026-10-02T17:00:00Z","v":580,"vw":19.814655},{"c":19.77,"h":19.77,"l":19.74,"n":15,"o":19.74,"t":"2026-10-02T17:15:00Z","v":16208,"vw":19.763767},{"c":19.73,"h":19.78,"l":19.73,"n":11,"o":19.755,"t":"2026-10-02T17:30:00Z","v":1031,"vw":19.752882},{"c":19.88,"h":19.88,"l":19.7543,"n":37,"o":19.7543,"t":"2026-10-02T17:45:00Z","v":2402,"vw":19.857209},{"c":19.81,"h":19.84,"l":19.8,"n":6,"o":19.8,"t":"2026-10-02T18:00:00Z","v":493,"vw":19.8225},{"c":19.75,"h":19.8299,"l":19.6801,"n":34,"o":19.8299,"t":"2026-10-02T18:15:00Z","v":3212,"vw":19.757492},{"c":19.725,"h":19.79,"l":19.68,"n":31,"o":19.755,"t":"2026-10-02T18:45:00Z","v":1563,"vw":19.720769},{"c":19.72,"h":19.75,"l":19.72,"n":10,"o":19.735,"t":"2026-10-02T19:00:00Z","v":1377,"vw":19.732692},{"c":19.81,"h":19.81,"l":19.73,"n":15,"o":19.75,"t":"2026-10-02T19:15:00Z","v":2873,"vw":19.787803},{"c":19.79,"h":19.83,"l":19.79,"n":8,"o":19.825,"t":"2026-10-02T19:30:00Z","v":490,"vw":19.812321},{"c":19.79,"h":19.84,"l":19.74,"n":13,"o":19.74,"t":"2026-10-02T19:45:00Z","v":1372,"vw":19.782656},{"c":19.85,"h":19.85,"l":19.85,"n":6,"o":19.85,"t":"2026-10-02T20:00:00Z","v":545,"vw":19.85},{"c":19.94,"h":20.14,"l":19.885,"n":83,"o":20.11,"t":"2026-10-05T13:30:00Z","v":6726,"vw":20.028052},{"c":19.98,"h":19.985,"l":19.98,"n":4,"o":19.985,"t":"2026-10-05T13:45:00Z","v":259,"vw":19.983},{"c":20.05,"h":20.05,"l":19.91,"n":22,"o":19.91,"t":"2026-10-05T14:00:00Z","v":2949,"vw":20.021945},{"c":20.04,"h":20.1299,"l":20.04,"n":21,"o":20.12,"t":"2026-10-05T14:15:00Z","v":2895,"vw":20.084646},{"c":19.9701,"h":20.0491,"l":19.9701,"n":10,"o":20.0491,"t":"2026-10-05T14:30:00Z","v":2904,"vw":19.98337},{"c":19.99,"h":20.0442,"l":19.99,"n":3,"o":20.0442,"t":"2026-10-05T14:45:00Z","v":624,"vw":20.0355},{"c":19.97,"h":20.07,"l":19.91,"n":29,"o":20.07,"t":"2026-10-05T15:00:00Z","v":5758,"vw":20.008514},{"c":19.86,"h":19.97,"l":19.86,"n":26,"o":19.94,"t":"2026-10-05T15:15:00Z","v":6302,"vw":19.938269},{"c":19.97,"h":19.97,"l":19.851,"n":13,"o":19.851,"t":"2026-10-05T15:30:00Z","v":1346,"vw":19.910248},{"c":19.95,"h":19.9699,"l":19.9,"n":22,"o":19.92,"t":"2026-10-05T15:45:00Z","v":1851,"vw":19.931546},{"c":19.855,"h":19.9699,"l":19.72,"n":188,"o":19.9699,"t":"2026-10-05T16:00:00Z","v":36096,"vw":19.775757},{"c":19.79,"h":19.9,"l":19.78,"n":49,"o":19.86,"t":"2026-10-05T16:15:00Z","v":28884,"vw":19.865332},{"c":19.865,"h":19.89,"l":19.865,"n":12,"o":19.89,"t":"2026-10-05T16:30:00Z","v":2900,"vw":19.878754},{"c":19.9,"h":19.9,"l":19.79,"n":32,"o":19.8,"t":"2026-10-05T16:45:00Z","v":14281,"vw":19.832661},{"c":19.8,"h":19.92,"l":19.74,"n":71,"o":19.77,"t":"2026-10-05T17:00:00Z","v":27362,"vw":19.806532},{"c":19.85,"h":19.85,"l":19.8,"n":6,"o":19.8,"t":"2026-10-05T17:15:00Z","v":1040,"vw":19.829268},{"c":19.9699,"h":19.9699,"l":19.74,"n":15,"o":19.74,"t":"2026-10-05T17:30:00Z","v":3454,"vw":19.849528},{"c":19.84,"h":19.85,"l":19.83,"n":42,"o":19.85,"t":"2026-10-05T17:45:00Z","v":1296,"vw":19.838359},{"c":19.79,"h":19.86,"l":19.77,"n":123,"o":19.85,"t":"2026-10-05T18:00:00Z","v":33297,"vw":19.823722},{"c":19.8,"h":19.8585,"l":19.8,"n":6,"o":19.81,"t":"2026-10-05T18:15:00Z","v":873,"vw":19.827004},{"c":19.8569,"h":19.87,"l":19.8,"n":15,"o":19.8549,"t":"2026-10-05T18:30:00Z","v":4632,"vw":19.831263},{"c":19.74,"h":19.805,"l":19.74,"n":17,"o":19.805,"t":"2026-10-05T18:45:00Z","v":1011,"vw":19.77156},{"c":19.86,"h":19.93,"l":19.75,"n":58,"o":19.93,"t":"2026-10-05T19:00:00Z","v":22498,"vw":19.809348},{"c":19.72,"h":19.8618,"l":19.72,"n":35,"o":19.8618,"t":"2026-10-05T19:15:00Z","v":5493,"vw":19.745644},{"c":19.805,"h":19.89,"l":19.74,"n":9,"o":19.89,"t":"2026-10-05T19:30:00Z","v":1245,"vw":19.827391},{"c":19.8,"h":19.84,"l":19.73,"n":26,"o":19.815,"t":"2026-10-05T19:45:00Z","v":2190,"vw":19.794539},{"c":19.63,"h":19.67,"l":19.63,"n":3,"o":19.67,"t":"2026-10-06T10:45:00Z","v":779,"vw":19.649461},{"c":19.6,"h":19.6,"l":19.6,"n":5,"o":19.6,"t":"2026-10-06T11:00:00Z","v":148,"vw":19.6},{"c":19.85,"h":19.85,"l":19.85,"n":1,"o":19.85,"t":"2026-10-06T11:45:00Z","v":185,"vw":19.85},{"c":20.17,"h":20.17,"l":20.17,"n":2,"o":20.17,"t":"2026-10-06T12:00:00Z","v":151,"vw":20.17},{"c":20.12,"h":20.12,"l":20.1,"n":2,"o":20.1,"t":"2026-10-06T12:15:00Z","v":241,"vw":20.111701},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-06T13:00:00Z","v":100,"vw":20},{"c":19.375,"h":19.4699,"l":19.29,"n":236,"o":19.41,"t":"2026-10-06T13:30:00Z","v":33741,"vw":19.389082},{"c":19.445,"h":19.475,"l":19.34,"n":180,"o":19.355,"t":"2026-10-06T13:45:00Z","v":22469,"vw":19.410224},{"c":19.455,"h":19.52,"l":19.44,"n":55,"o":19.445,"t":"2026-10-06T14:00:00Z","v":4975,"vw":19.476072},{"c":19.3,"h":19.43,"l":19.3,"n":76,"o":19.43,"t":"2026-10-06T14:15:00Z","v":5395,"vw":19.348622},{"c":19.25,"h":19.28,"l":19.19,"n":158,"o":19.28,"t":"2026-10-06T14:30:00Z","v":16580,"vw":19.221362},{"c":19.38,"h":19.38,"l":19.21,"n":30,"o":19.2538,"t":"2026-10-06T14:45:00Z","v":2826,"vw":19.281062},{"c":19.38,"h":19.39,"l":19.32,"n":52,"o":19.36,"t":"2026-10-06T15:00:00Z","v":4636,"vw":19.348422},{"c":19.41,"h":19.429,"l":19.35,"n":34,"o":19.375,"t":"2026-10-06T15:15:00Z","v":2926,"vw":19.393066},{"c":19.37,"h":19.3969,"l":19.37,"n":3,"o":19.3969,"t":"2026-10-06T15:30:00Z","v":204,"vw":19.38345},{"c":19.3801,"h":19.3801,"l":19.37,"n":6,"o":19.37,"t":"2026-10-06T15:45:00Z","v":793,"vw":19.377181},{"c":19.38,"h":19.43,"l":19.38,"n":30,"o":19.43,"t":"2026-10-06T16:00:00Z","v":3789,"vw":19.411449},{"c":19.3938,"h":19.3938,"l":19.3938,"n":4,"o":19.3938,"t":"2026-10-06T16:15:00Z","v":253,"vw":19.3938},{"c":19.345,"h":19.345,"l":19.32,"n":8,"o":19.325,"t":"2026-10-06T16:30:00Z","v":945,"vw":19.32805},{"c":19.32,"h":19.3999,"l":19.3,"n":21,"o":19.35,"t":"2026-10-06T16:45:00Z","v":21847,"vw":19.346757},{"c":19.375,"h":19.39,"l":19.3374,"n":15,"o":19.3374,"t":"2026-10-06T17:00:00Z","v":2626,"vw":19.377896},{"c":19.38,"h":19.38,"l":19.36,"n":6,"o":19.36,"t":"2026-10-06T17:15:00Z","v":283,"vw":19.37},{"c":19.45,"h":19.47,"l":19.445,"n":13,"o":19.445,"t":"2026-10-06T17:30:00Z","v":5588,"vw":19.446012},{"c":19.49,"h":19.52,"l":19.475,"n":29,"o":19.49,"t":"2026-10-06T17:45:00Z","v":1991,"vw":19.493425},{"c":19.5,"h":19.535,"l":19.48,"n":35,"o":19.52,"t":"2026-10-06T18:00:00Z","v":2793,"vw":19.504311},{"c":19.46,"h":19.51,"l":19.46,"n":23,"o":19.4899,"t":"2026-10-06T18:15:00Z","v":2904,"vw":19.487965},{"c":19.43,"h":19.48,"l":19.415,"n":31,"o":19.45,"t":"2026-10-06T18:30:00Z","v":3479,"vw":19.440292},{"c":19.45,"h":19.4982,"l":19.43,"n":22,"o":19.43,"t":"2026-10-06T18:45:00Z","v":1878,"vw":19.463172},{"c":19.445,"h":19.45,"l":19.44,"n":19,"o":19.45,"t":"2026-10-06T19:00:00Z","v":1365,"vw":19.447178},{"c":19.405,"h":19.445,"l":19.4,"n":37,"o":19.445,"t":"2026-10-06T19:15:00Z","v":4187,"vw":19.40977},{"c":19.4,"h":19.45,"l":19.4,"n":33,"o":19.41,"t":"2026-10-06T19:30:00Z","v":2242,"vw":19.419337},{"c":19.37,"h":19.42,"l":19.36,"n":46,"o":19.39,"t":"2026-10-06T19:45:00Z","v":4555,"vw":19.3793},{"c":19.38,"h":19.38,"l":19.38,"n":9,"o":19.38,"t":"2026-10-06T20:00:00Z","v":982,"vw":19.38},{"c":19.52,"h":19.52,"l":19.52,"n":1,"o":19.52,"t":"2026-10-06T22:45:00Z","v":100,"vw":19.52},{"c":20.49,"h":20.5215,"l":20.49,"n":4,"o":20.5215,"t":"2026-10-07T08:00:00Z","v":765,"vw":20.510229},{"c":19.25,"h":19.25,"l":19.25,"n":1,"o":19.25,"t":"2026-10-07T10:45:00Z","v":252,"vw":19.25},{"c":19.31,"h":19.31,"l":19.31,"n":3,"o":19.31,"t":"2026-10-07T11:00:00Z","v":102,"vw":19.31},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-10-07T12:15:00Z","v":500,"vw":19.2},{"c":18.91,"h":18.92,"l":18.91,"n":42,"o":18.91,"t":"2026-10-07T13:15:00Z","v":2826,"vw":18.914619},{"c":18.53,"h":18.87,"l":18.47,"n":269,"o":18.85,"t":"2026-10-07T13:30:00Z","v":31889,"vw":18.731799},{"c":18.445,"h":18.61,"l":18.445,"n":103,"o":18.61,"t":"2026-10-07T13:45:00Z","v":6243,"vw":18.551441},{"c":18.4,"h":18.5,"l":18.4,"n":52,"o":18.44,"t":"2026-10-07T14:00:00Z","v":4374,"vw":18.439931},{"c":18.37,"h":18.45,"l":18.36,"n":41,"o":18.42,"t":"2026-10-07T14:15:00Z","v":2229,"vw":18.394732},{"c":18.3,"h":18.41,"l":18.3,"n":66,"o":18.35,"t":"2026-10-07T14:30:00Z","v":4725,"vw":18.342538},{"c":18.3101,"h":18.34,"l":18.285,"n":55,"o":18.31,"t":"2026-10-07T14:45:00Z","v":5002,"vw":18.311828},{"c":18.335,"h":18.335,"l":18.28,"n":70,"o":18.305,"t":"2026-10-07T15:00:00Z","v":10129,"vw":18.310976},{"c":18.2701,"h":18.3599,"l":18.2701,"n":31,"o":18.32,"t":"2026-10-07T15:15:00Z","v":3213,"vw":18.306697},{"c":18.33,"h":18.34,"l":18.28,"n":53,"o":18.28,"t":"2026-10-07T15:30:00Z","v":4018,"vw":18.312022},{"c":18.35,"h":18.365,"l":18.325,"n":67,"o":18.33,"t":"2026-10-07T15:45:00Z","v":8888,"vw":18.331944},{"c":18.335,"h":18.34,"l":18.3,"n":30,"o":18.34,"t":"2026-10-07T16:00:00Z","v":3454,"vw":18.327226},{"c":18.37,"h":18.37,"l":18.3,"n":26,"o":18.3,"t":"2026-10-07T16:15:00Z","v":2479,"vw":18.335939},{"c":18.415,"h":18.415,"l":18.352,"n":33,"o":18.3575,"t":"2026-10-07T16:30:00Z","v":3651,"vw":18.380709},{"c":18.38,"h":18.44,"l":18.37,"n":13,"o":18.405,"t":"2026-10-07T16:45:00Z","v":1592,"vw":18.408479},{"c":18.41,"h":18.42,"l":18.395,"n":19,"o":18.395,"t":"2026-10-07T17:00:00Z","v":1932,"vw":18.413966},{"c":18.44,"h":18.5,"l":18.44,"n":7,"o":18.5,"t":"2026-10-07T17:15:00Z","v":1879,"vw":18.49},{"c":18.47,"h":18.52,"l":18.44,"n":21,"o":18.47,"t":"2026-10-07T17:30:00Z","v":3053,"vw":18.466082},{"c":18.465,"h":18.49,"l":18.43,"n":50,"o":18.49,"t":"2026-10-07T17:45:00Z","v":2331,"vw":18.466249},{"c":18.49,"h":18.49,"l":18.48,"n":18,"o":18.48,"t":"2026-10-07T18:00:00Z","v":1398,"vw":18.48448},{"c":18.52,"h":18.52,"l":18.4475,"n":42,"o":18.46,"t":"2026-10-07T18:15:00Z","v":3479,"vw":18.476011},{"c":18.5579,"h":18.5579,"l":18.53,"n":17,"o":18.53,"t":"2026-10-07T18:30:00Z","v":1843,"vw":18.545562},{"c":18.54,"h":18.55,"l":18.49,"n":21,"o":18.525,"t":"2026-10-07T18:45:00Z","v":3157,"vw":18.531996},{"c":18.54,"h":18.59,"l":18.5075,"n":43,"o":18.55,"t":"2026-10-07T19:00:00Z","v":8745,"vw":18.54685},{"c":18.54,"h":18.58,"l":18.49,"n":39,"o":18.54,"t":"2026-10-07T19:15:00Z","v":6492,"vw":18.528334},{"c":18.525,"h":18.56,"l":18.48,"n":23,"o":18.52,"t":"2026-10-07T19:30:00Z","v":4085,"vw":18.512684},{"c":18.54,"h":18.59,"l":18.49,"n":77,"o":18.525,"t":"2026-10-07T19:45:00Z","v":10502,"vw":18.537807},{"c":18.57,"h":18.57,"l":18.57,"n":6,"o":18.57,"t":"2026-10-07T20:00:00Z","v":332,"vw":18.57},{"c":18.59,"h":18.59,"l":18.59,"n":1,"o":18.59,"t":"2026-10-08T11:00:00Z","v":250,"vw":18.59},{"c":18.36,"h":18.44,"l":18.32,"n":75,"o":18.38,"t":"2026-10-08T13:30:00Z","v":15147,"vw":18.375817},{"c":18.45,"h":18.45,"l":18.36,"n":21,"o":18.37,"t":"2026-10-08T13:45:00Z","v":4171,"vw":18.407406},{"c":18.425,"h":18.45,"l":18.4,"n":33,"o":18.4,"t":"2026-10-08T14:00:00Z","v":4539,"vw":18.423776},{"c":18.4402,"h":18.4571,"l":18.42,"n":13,"o":18.42,"t":"2026-10-08T14:15:00Z","v":3634,"vw":18.441557},{"c":18.425,"h":18.4809,"l":18.425,"n":11,"o":18.47,"t":"2026-10-08T14:30:00Z","v":2189,"vw":18.463058},{"c":18.38,"h":18.41,"l":18.38,"n":29,"o":18.41,"t":"2026-10-08T14:45:00Z","v":2072,"vw":18.399819},{"c":18.33,"h":18.38,"l":18.31,"n":42,"o":18.38,"t":"2026-10-08T15:00:00Z","v":3297,"vw":18.337678},{"c":18.245,"h":18.29,"l":18.24,"n":88,"o":18.27,"t":"2026-10-08T15:15:00Z","v":4993,"vw":18.2712},{"c":18.205,"h":18.23,"l":18.205,"n":80,"o":18.23,"t":"2026-10-08T15:30:00Z","v":10504,"vw":18.22066},{"c":18.24,"h":18.25,"l":18.205,"n":56,"o":18.205,"t":"2026-10-08T15:45:00Z","v":9585,"vw":18.218045},{"c":18.24,"h":18.26,"l":18.24,"n":13,"o":18.245,"t":"2026-10-08T16:00:00Z","v":892,"vw":18.248497},{"c":18.32,"h":18.36,"l":18.27,"n":20,"o":18.27,"t":"2026-10-08T16:15:00Z","v":1333,"vw":18.309444},{"c":18.29,"h":18.3,"l":18.26,"n":29,"o":18.271,"t":"2026-10-08T16:30:00Z","v":3914,"vw":18.276486},{"c":18.25,"h":18.25,"l":18.225,"n":20,"o":18.25,"t":"2026-10-08T16:45:00Z","v":1340,"vw":18.237317},{"c":18.24,"h":18.24,"l":18.17,"n":75,"o":18.2175,"t":"2026-10-08T17:00:00Z","v":12008,"vw":18.198135},{"c":18.2,"h":18.27,"l":18.2,"n":16,"o":18.27,"t":"2026-10-08T17:15:00Z","v":3334,"vw":18.253806},{"c":18.24,"h":18.24,"l":18.205,"n":23,"o":18.205,"t":"2026-10-08T17:30:00Z","v":2938,"vw":18.227609},{"c":18.21,"h":18.2317,"l":18.18,"n":22,"o":18.23,"t":"2026-10-08T17:45:00Z","v":2235,"vw":18.208536},{"c":18.22,"h":18.2355,"l":18.21,"n":15,"o":18.21,"t":"2026-10-08T18:00:00Z","v":1454,"vw":18.227086},{"c":18.26,"h":18.26,"l":18.2,"n":53,"o":18.22,"t":"2026-10-08T18:15:00Z","v":4874,"vw":18.22232},{"c":18.2001,"h":18.3065,"l":18.2,"n":24,"o":18.3065,"t":"2026-10-08T18:30:00Z","v":2057,"vw":18.234481},{"c":18.25,"h":18.25,"l":18.18,"n":26,"o":18.25,"t":"2026-10-08T18:45:00Z","v":3485,"vw":18.210601},{"c":18.1701,"h":18.19,"l":18.1701,"n":9,"o":18.18,"t":"2026-10-08T19:00:00Z","v":743,"vw":18.178655},{"c":18.28,"h":18.28,"l":18.21,"n":36,"o":18.21,"t":"2026-10-08T19:15:00Z","v":4015,"vw":18.254586},{"c":18.275,"h":18.28,"l":18.23,"n":10,"o":18.275,"t":"2026-10-08T19:30:00Z","v":1132,"vw":18.251698},{"c":18.3,"h":18.3099,"l":18.27,"n":45,"o":18.275,"t":"2026-10-08T19:45:00Z","v":3924,"vw":18.289704},{"c":18.31,"h":18.31,"l":18.31,"n":7,"o":18.31,"t":"2026-10-08T20:00:00Z","v":316,"vw":18.31},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-09T11:00:00Z","v":110,"vw":19},{"c":18.015,"h":18.41,"l":17.85,"n":342,"o":18.41,"t":"2026-10-09T13:30:00Z","v":49690,"vw":18.012335},{"c":18.02,"h":18.02,"l":17.95,"n":12,"o":17.95,"t":"2026-10-09T13:45:00Z","v":1332,"vw":17.955641},{"c":17.95,"h":18.02,"l":17.95,"n":56,"o":17.97,"t":"2026-10-09T14:00:00Z","v":7137,"vw":17.995869},{"c":18.045,"h":18.0887,"l":17.97,"n":24,"o":18.04,"t":"2026-10-09T14:15:00Z","v":2322,"vw":18.001289},{"c":18.1,"h":18.1,"l":18,"n":15,"o":18.06,"t":"2026-10-09T14:30:00Z","v":1866,"vw":18.075606},{"c":18.07,"h":18.07,"l":17.9948,"n":5,"o":17.9948,"t":"2026-10-09T14:45:00Z","v":1277,"vw":18.056976},{"c":18.0695,"h":18.0695,"l":18.045,"n":11,"o":18.06,"t":"2026-10-09T15:00:00Z","v":1989,"vw":18.05706},{"c":18.02,"h":18.055,"l":18.02,"n":16,"o":18.055,"t":"2026-10-09T15:15:00Z","v":4591,"vw":18.045173},{"c":18.05,"h":18.05,"l":18.0349,"n":7,"o":18.0349,"t":"2026-10-09T15:30:00Z","v":1025,"vw":18.04514},{"c":17.98,"h":18.05,"l":17.98,"n":43,"o":18.05,"t":"2026-10-09T15:45:00Z","v":2822,"vw":17.99987},{"c":18,"h":18.01,"l":17.96,"n":62,"o":18,"t":"2026-10-09T16:00:00Z","v":11008,"vw":17.997957},{"c":17.985,"h":18,"l":17.95,"n":24,"o":18,"t":"2026-10-09T16:15:00Z","v":1806,"vw":17.981263},{"c":17.95,"h":17.985,"l":17.95,"n":39,"o":17.98,"t":"2026-10-09T16:30:00Z","v":3771,"vw":17.971155},{"c":17.994,"h":17.9999,"l":17.94,"n":39,"o":17.9999,"t":"2026-10-09T16:45:00Z","v":3546,"vw":17.970362},{"c":17.965,"h":18.01,"l":17.94,"n":50,"o":18,"t":"2026-10-09T17:00:00Z","v":4239,"vw":17.967203},{"c":17.93,"h":17.96,"l":17.9275,"n":42,"o":17.94,"t":"2026-10-09T17:15:00Z","v":3310,"vw":17.942174},{"c":17.95,"h":17.95,"l":17.9101,"n":14,"o":17.9101,"t":"2026-10-09T17:30:00Z","v":1449,"vw":17.916081},{"c":18.09,"h":18.09,"l":17.94,"n":68,"o":17.965,"t":"2026-10-09T17:45:00Z","v":7878,"vw":17.981305},{"c":18.05,"h":18.055,"l":18.01,"n":8,"o":18.055,"t":"2026-10-09T18:00:00Z","v":2650,"vw":18.0495},{"c":17.99,"h":18.07,"l":17.99,"n":9,"o":18.07,"t":"2026-10-09T18:15:00Z","v":954,"vw":18.01},{"c":18.035,"h":18.11,"l":18.035,"n":16,"o":18.11,"t":"2026-10-09T18:30:00Z","v":420,"vw":18.058913},{"c":18.0951,"h":18.0951,"l":18.02,"n":11,"o":18.065,"t":"2026-10-09T18:45:00Z","v":850,"vw":18.062871},{"c":18.04,"h":18.055,"l":17.97,"n":27,"o":18.055,"t":"2026-10-09T19:00:00Z","v":4223,"vw":18.000784},{"c":18.02,"h":18.055,"l":18.02,"n":12,"o":18.04,"t":"2026-10-09T19:15:00Z","v":1052,"vw":18.034468},{"c":18.065,"h":18.065,"l":18,"n":18,"o":18,"t":"2026-10-09T19:30:00Z","v":1321,"vw":18.024567},{"c":18.115,"h":18.13,"l":18.04,"n":38,"o":18.08,"t":"2026-10-09T19:45:00Z","v":3667,"vw":18.073403},{"c":18.22,"h":18.22,"l":18.22,"n":6,"o":18.22,"t":"2026-10-12T11:00:00Z","v":1016,"vw":18.22},{"c":17.9404,"h":17.9404,"l":17.9404,"n":1,"o":17.9404,"t":"2026-10-12T13:00:00Z","v":155,"vw":17.9404},{"c":18.16,"h":18.16,"l":18.15,"n":4,"o":18.15,"t":"2026-10-12T13:15:00Z","v":354,"vw":18.153333},{"c":18.13,"h":18.289,"l":18.08,"n":117,"o":18.19,"t":"2026-10-12T13:30:00Z","v":20376,"vw":18.138529},{"c":18.07,"h":18.1846,"l":18.07,"n":50,"o":18.13,"t":"2026-10-12T13:45:00Z","v":10185,"vw":18.13133},{"c":17.97,"h":18.095,"l":17.93,"n":70,"o":18.07,"t":"2026-10-12T14:00:00Z","v":11690,"vw":18.003894},{"c":17.93,"h":18.02,"l":17.91,"n":48,"o":18.02,"t":"2026-10-12T14:15:00Z","v":8077,"vw":17.945822},{"c":17.94,"h":17.94,"l":17.9,"n":30,"o":17.92,"t":"2026-10-12T14:30:00Z","v":4852,"vw":17.909113},{"c":17.99,"h":17.99,"l":17.99,"n":4,"o":17.99,"t":"2026-10-12T14:45:00Z","v":439,"vw":17.99},{"c":17.96,"h":18.02,"l":17.96,"n":16,"o":18.02,"t":"2026-10-12T15:00:00Z","v":2091,"vw":17.989853},{"c":17.9001,"h":17.985,"l":17.9001,"n":19,"o":17.97,"t":"2026-10-12T15:15:00Z","v":7170,"vw":17.911559},{"c":17.93,"h":17.93,"l":17.88,"n":51,"o":17.91,"t":"2026-10-12T15:30:00Z","v":14302,"vw":17.884911},{"c":17.91,"h":17.93,"l":17.885,"n":56,"o":17.8995,"t":"2026-10-12T15:45:00Z","v":5676,"vw":17.903765},{"c":17.89,"h":17.91,"l":17.88,"n":20,"o":17.91,"t":"2026-10-12T16:00:00Z","v":3130,"vw":17.894781},{"c":17.92,"h":17.92,"l":17.89,"n":12,"o":17.89,"t":"2026-10-12T16:15:00Z","v":1488,"vw":17.914696},{"c":17.86,"h":17.9499,"l":17.86,"n":21,"o":17.86,"t":"2026-10-12T16:30:00Z","v":1722,"vw":17.880972},{"c":17.82,"h":17.85,"l":17.82,"n":12,"o":17.85,"t":"2026-10-12T16:45:00Z","v":445,"vw":17.84},{"c":17.84,"h":17.88,"l":17.83,"n":15,"o":17.8332,"t":"2026-10-12T17:00:00Z","v":828,"vw":17.849753},{"c":17.84,"h":17.9,"l":17.84,"n":38,"o":17.875,"t":"2026-10-12T17:15:00Z","v":7001,"vw":17.889658},{"c":17.86,"h":17.9199,"l":17.84,"n":19,"o":17.84,"t":"2026-10-12T17:30:00Z","v":4987,"vw":17.854611},{"c":17.83,"h":17.89,"l":17.83,"n":19,"o":17.88,"t":"2026-10-12T17:45:00Z","v":2712,"vw":17.866542},{"c":17.84,"h":17.86,"l":17.83,"n":16,"o":17.86,"t":"2026-10-12T18:00:00Z","v":711,"vw":17.842023},{"c":17.83,"h":17.83,"l":17.825,"n":3,"o":17.825,"t":"2026-10-12T18:15:00Z","v":430,"vw":17.827152},{"c":17.82,"h":17.82,"l":17.82,"n":4,"o":17.82,"t":"2026-10-12T18:30:00Z","v":1060,"vw":17.82},{"c":17.78,"h":17.8,"l":17.78,"n":29,"o":17.8,"t":"2026-10-12T18:45:00Z","v":3691,"vw":17.798041},{"c":17.8,"h":17.8,"l":17.8,"n":4,"o":17.8,"t":"2026-10-12T19:00:00Z","v":107,"vw":17.8},{"c":17.76,"h":17.79,"l":17.73,"n":54,"o":17.79,"t":"2026-10-12T19:15:00Z","v":5361,"vw":17.762},{"c":17.7401,"h":17.7938,"l":17.73,"n":33,"o":17.75,"t":"2026-10-12T19:30:00Z","v":2285,"vw":17.746365},{"c":17.72,"h":17.78,"l":17.715,"n":77,"o":17.755,"t":"2026-10-12T19:45:00Z","v":8672,"vw":17.746685},{"c":17.73,"h":17.73,"l":17.73,"n":8,"o":17.73,"t":"2026-10-12T20:00:00Z","v":241,"vw":17.73},{"c":17.81,"h":17.81,"l":17.81,"n":1,"o":17.81,"t":"2026-10-12T20:15:00Z","v":100,"vw":17.81},{"c":17.46,"h":17.46,"l":17.46,"n":11,"o":17.46,"t":"2026-10-12T20:30:00Z","v":376,"vw":17.46},{"c":17.46,"h":17.46,"l":17.46,"n":7,"o":17.46,"t":"2026-10-12T23:00:00Z","v":211,"vw":17.46},{"c":17.7,"h":17.7,"l":17.7,"n":4,"o":17.7,"t":"2026-10-13T11:30:00Z","v":722,"vw":17.7},{"c":17.56,"h":17.56,"l":17.56,"n":1,"o":17.56,"t":"2026-10-13T11:45:00Z","v":175,"vw":17.56},{"c":17.52,"h":17.52,"l":17.52,"n":10,"o":17.52,"t":"2026-10-13T13:15:00Z","v":900,"vw":17.52},{"c":17.62,"h":17.65,"l":17.47,"n":113,"o":17.53,"t":"2026-10-13T13:30:00Z","v":27850,"vw":17.536332},{"c":17.5,"h":17.67,"l":17.5,"n":36,"o":17.65,"t":"2026-10-13T13:45:00Z","v":6478,"vw":17.633639},{"c":17.56,"h":17.5958,"l":17.51,"n":51,"o":17.51,"t":"2026-10-13T14:00:00Z","v":4489,"vw":17.553784},{"c":17.53,"h":17.555,"l":17.52,"n":20,"o":17.555,"t":"2026-10-13T14:15:00Z","v":902,"vw":17.540294},{"c":17.46,"h":17.53,"l":17.46,"n":65,"o":17.53,"t":"2026-10-13T14:30:00Z","v":5101,"vw":17.487976},{"c":17.43,"h":17.51,"l":17.42,"n":60,"o":17.51,"t":"2026-10-13T14:45:00Z","v":3735,"vw":17.439117},{"c":17.46,"h":17.46,"l":17.4101,"n":46,"o":17.4281,"t":"2026-10-13T15:00:00Z","v":6767,"vw":17.445721},{"c":17.46,"h":17.4937,"l":17.44,"n":43,"o":17.4656,"t":"2026-10-13T15:15:00Z","v":3980,"vw":17.458124},{"c":17.42,"h":17.47,"l":17.42,"n":22,"o":17.46,"t":"2026-10-13T15:30:00Z","v":2785,"vw":17.458864},{"c":17.505,"h":17.515,"l":17.43,"n":37,"o":17.45,"t":"2026-10-13T15:45:00Z","v":5468,"vw":17.485393},{"c":17.53,"h":17.53,"l":17.49,"n":12,"o":17.49,"t":"2026-10-13T16:00:00Z","v":681,"vw":17.514},{"c":17.4988,"h":17.55,"l":17.48,"n":35,"o":17.55,"t":"2026-10-13T16:15:00Z","v":5367,"vw":17.497978},{"c":17.6,"h":17.6,"l":17.495,"n":27,"o":17.535,"t":"2026-10-13T16:30:00Z","v":4016,"vw":17.509631},{"c":17.56,"h":17.59,"l":17.5108,"n":14,"o":17.54,"t":"2026-10-13T16:45:00Z","v":4058,"vw":17.560418},{"c":17.485,"h":17.51,"l":17.46,"n":35,"o":17.485,"t":"2026-10-13T17:00:00Z","v":7369,"vw":17.471444},{"c":17.47,"h":17.51,"l":17.47,"n":18,"o":17.49,"t":"2026-10-13T17:15:00Z","v":3184,"vw":17.481855},{"c":17.535,"h":17.55,"l":17.48,"n":27,"o":17.5,"t":"2026-10-13T17:30:00Z","v":6862,"vw":17.505687},{"c":17.51,"h":17.5781,"l":17.48,"n":31,"o":17.53,"t":"2026-10-13T17:45:00Z","v":1734,"vw":17.531033},{"c":17.62,"h":17.62,"l":17.52,"n":12,"o":17.52,"t":"2026-10-13T18:00:00Z","v":861,"vw":17.580357},{"c":17.62,"h":17.62,"l":17.5301,"n":37,"o":17.5301,"t":"2026-10-13T18:15:00Z","v":6468,"vw":17.560121},{"c":17.555,"h":17.58,"l":17.53,"n":30,"o":17.56,"t":"2026-10-13T18:30:00Z","v":2526,"vw":17.552281},{"c":17.59,"h":17.59,"l":17.53,"n":13,"o":17.55,"t":"2026-10-13T18:45:00Z","v":2091,"vw":17.542388},{"c":17.64,"h":17.64,"l":17.555,"n":16,"o":17.58,"t":"2026-10-13T19:00:00Z","v":2903,"vw":17.571974},{"c":17.65,"h":17.65,"l":17.58,"n":15,"o":17.59,"t":"2026-10-13T19:15:00Z","v":1115,"vw":17.604306},{"c":17.61,"h":17.62,"l":17.59,"n":30,"o":17.595,"t":"2026-10-13T19:30:00Z","v":3159,"vw":17.606912},{"c":17.51,"h":17.6299,"l":17.51,"n":38,"o":17.58,"t":"2026-10-13T19:45:00Z","v":3858,"vw":17.566127},{"c":17.56,"h":17.56,"l":17.56,"n":7,"o":17.56,"t":"2026-10-13T20:00:00Z","v":270,"vw":17.56},{"c":17.21,"h":17.21,"l":17.21,"n":13,"o":17.21,"t":"2026-10-13T20:30:00Z","v":464,"vw":17.21},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-13T20:45:00Z","v":100,"vw":17.5},{"c":18.4778,"h":18.4778,"l":18.4778,"n":1,"o":18.4778,"t":"2026-10-14T11:45:00Z","v":110,"vw":18.4778},{"c":17.49,"h":17.49,"l":17.28,"n":62,"o":17.32,"t":"2026-10-14T13:30:00Z","v":10474,"vw":17.361632},{"c":17.3132,"h":17.5822,"l":17.27,"n":59,"o":17.475,"t":"2026-10-14T13:45:00Z","v":5900,"vw":17.456508},{"c":17.19,"h":17.3,"l":17.19,"n":125,"o":17.265,"t":"2026-10-14T14:00:00Z","v":14286,"vw":17.226309},{"c":17.19,"h":17.26,"l":17.1803,"n":90,"o":17.2101,"t":"2026-10-14T14:15:00Z","v":17868,"vw":17.223101},{"c":17.26,"h":17.26,"l":17.19,"n":22,"o":17.2135,"t":"2026-10-14T14:30:00Z","v":1872,"vw":17.224441},{"c":17.23,"h":17.3301,"l":17.2,"n":41,"o":17.27,"t":"2026-10-14T14:45:00Z","v":3578,"vw":17.271007},{"c":17.1902,"h":17.235,"l":17.18,"n":48,"o":17.22,"t":"2026-10-14T15:00:00Z","v":11711,"vw":17.196627},{"c":17.205,"h":17.23,"l":17.19,"n":44,"o":17.19,"t":"2026-10-14T15:15:00Z","v":11521,"vw":17.205671},{"c":17.09,"h":17.21,"l":17.07,"n":46,"o":17.21,"t":"2026-10-14T15:30:00Z","v":4279,"vw":17.136858},{"c":17.115,"h":17.115,"l":17.09,"n":19,"o":17.1,"t":"2026-10-14T15:45:00Z","v":983,"vw":17.107523},{"c":17.07,"h":17.1225,"l":17.07,"n":22,"o":17.09,"t":"2026-10-14T16:00:00Z","v":3268,"vw":17.084753},{"c":17.035,"h":17.0799,"l":17.01,"n":59,"o":17.03,"t":"2026-10-14T16:15:00Z","v":11114,"vw":17.037845},{"c":17.1,"h":17.1,"l":17.1,"n":13,"o":17.1,"t":"2026-10-14T16:30:00Z","v":1609,"vw":17.1},{"c":17.0925,"h":17.17,"l":17.07,"n":23,"o":17.17,"t":"2026-10-14T16:45:00Z","v":1574,"vw":17.09066},{"c":17.07,"h":17.1,"l":17.07,"n":17,"o":17.1,"t":"2026-10-14T17:00:00Z","v":4803,"vw":17.090879},{"c":17.05,"h":17.07,"l":17.03,"n":19,"o":17.05,"t":"2026-10-14T17:15:00Z","v":1224,"vw":17.0442},{"c":17.025,"h":17.03,"l":16.99,"n":88,"o":17.03,"t":"2026-10-14T17:30:00Z","v":5728,"vw":17.011514},{"c":16.9899,"h":17.005,"l":16.95,"n":52,"o":17,"t":"2026-10-14T17:45:00Z","v":3114,"vw":16.989836},{"c":16.94,"h":16.955,"l":16.915,"n":34,"o":16.9375,"t":"2026-10-14T18:00:00Z","v":3221,"vw":16.932404},{"c":16.94,"h":16.95,"l":16.92,"n":21,"o":16.93,"t":"2026-10-14T18:15:00Z","v":2881,"vw":16.929755},{"c":16.945,"h":16.99,"l":16.92,"n":23,"o":16.94,"t":"2026-10-14T18:30:00Z","v":4368,"vw":16.943498},{"c":16.93,"h":16.9855,"l":16.9,"n":26,"o":16.9,"t":"2026-10-14T18:45:00Z","v":12542,"vw":16.927742},{"c":16.9747,"h":16.9747,"l":16.94,"n":41,"o":16.95,"t":"2026-10-14T19:00:00Z","v":5610,"vw":16.958699},{"c":16.95,"h":16.9782,"l":16.93,"n":21,"o":16.965,"t":"2026-10-14T19:15:00Z","v":2450,"vw":16.950934},{"c":16.94,"h":16.99,"l":16.94,"n":25,"o":16.99,"t":"2026-10-14T19:30:00Z","v":2365,"vw":16.972423},{"c":16.83,"h":16.96,"l":16.83,"n":96,"o":16.96,"t":"2026-10-14T19:45:00Z","v":16174,"vw":16.869549},{"c":16.88,"h":16.88,"l":16.88,"n":4,"o":16.88,"t":"2026-10-14T20:00:00Z","v":139,"vw":16.88},{"c":16.55,"h":16.55,"l":16.55,"n":1,"o":16.55,"t":"2026-10-14T20:15:00Z","v":175,"vw":16.55},{"c":16.5,"h":16.5,"l":16.5,"n":8,"o":16.5,"t":"2026-10-14T20:45:00Z","v":271,"vw":16.5},{"c":16.82,"h":16.82,"l":16.82,"n":2,"o":16.82,"t":"2026-10-15T08:00:00Z","v":354,"vw":16.82},{"c":16.83,"h":16.83,"l":16.83,"n":1,"o":16.83,"t":"2026-10-15T11:00:00Z","v":100,"vw":16.83},{"c":16.48,"h":16.48,"l":16.48,"n":3,"o":16.48,"t":"2026-10-15T12:00:00Z","v":500,"vw":16.48},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-15T12:15:00Z","v":800,"vw":16.5},{"c":16.5,"h":16.5,"l":16.3,"n":3,"o":16.3,"t":"2026-10-15T13:00:00Z","v":416,"vw":16.384393},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-15T13:15:00Z","v":200,"vw":16},{"c":16.46,"h":16.58,"l":16.38,"n":141,"o":16.58,"t":"2026-10-15T13:30:00Z","v":18557,"vw":16.468081},{"c":16.3899,"h":16.52,"l":16.26,"n":142,"o":16.475,"t":"2026-10-15T13:45:00Z","v":22269,"vw":16.393639},{"c":16.56,"h":16.66,"l":16.34,"n":99,"o":16.345,"t":"2026-10-15T14:00:00Z","v":13347,"vw":16.539834},{"c":16.56,"h":16.68,"l":16.55,"n":168,"o":16.5724,"t":"2026-10-15T14:15:00Z","v":95952,"vw":16.644796},{"c":16.76,"h":16.76,"l":16.565,"n":56,"o":16.565,"t":"2026-10-15T14:30:00Z","v":9993,"vw":16.71908},{"c":16.75,"h":16.75,"l":16.7,"n":18,"o":16.75,"t":"2026-10-15T14:45:00Z","v":3385,"vw":16.733055},{"c":16.9,"h":16.92,"l":16.75,"n":62,"o":16.75,"t":"2026-10-15T15:00:00Z","v":9704,"vw":16.878382},{"c":16.84,"h":16.9,"l":16.84,"n":36,"o":16.9,"t":"2026-10-15T15:15:00Z","v":3550,"vw":16.862104},{"c":16.85,"h":16.87,"l":16.83,"n":14,"o":16.83,"t":"2026-10-15T15:30:00Z","v":783,"vw":16.854011},{"c":16.85,"h":16.85,"l":16.81,"n":13,"o":16.82,"t":"2026-10-15T15:45:00Z","v":1888,"vw":16.836762},{"c":16.8099,"h":16.8699,"l":16.77,"n":69,"o":16.83,"t":"2026-10-15T16:00:00Z","v":36797,"vw":16.820302},{"c":16.79,"h":16.81,"l":16.775,"n":36,"o":16.8,"t":"2026-10-15T16:15:00Z","v":6917,"vw":16.788431},{"c":16.84,"h":16.84,"l":16.7564,"n":101,"o":16.77,"t":"2026-10-15T16:30:00Z","v":28819,"vw":16.805506},{"c":16.795,"h":16.835,"l":16.7599,"n":23,"o":16.835,"t":"2026-10-15T16:45:00Z","v":4221,"vw":16.798171},{"c":16.825,"h":16.86,"l":16.78,"n":146,"o":16.8,"t":"2026-10-15T17:00:00Z","v":25335,"vw":16.818657},{"c":16.85,"h":16.87,"l":16.83,"n":34,"o":16.83,"t":"2026-10-15T17:15:00Z","v":5117,"vw":16.856707},{"c":16.885,"h":16.89,"l":16.82,"n":42,"o":16.82,"t":"2026-10-15T17:30:00Z","v":3892,"vw":16.864207},{"c":16.84,"h":16.89,"l":16.84,"n":22,"o":16.89,"t":"2026-10-15T17:45:00Z","v":2083,"vw":16.878784},{"c":16.82,"h":16.8599,"l":16.82,"n":18,"o":16.85,"t":"2026-10-15T18:00:00Z","v":2545,"vw":16.846135},{"c":16.83,"h":16.83,"l":16.79,"n":55,"o":16.81,"t":"2026-10-15T18:15:00Z","v":9035,"vw":16.811573},{"c":16.83,"h":16.85,"l":16.815,"n":38,"o":16.83,"t":"2026-10-15T18:30:00Z","v":9700,"vw":16.820488},{"c":16.843,"h":16.87,"l":16.8301,"n":24,"o":16.84,"t":"2026-10-15T18:45:00Z","v":5825,"vw":16.850629},{"c":16.9001,"h":16.92,"l":16.87,"n":43,"o":16.87,"t":"2026-10-15T19:00:00Z","v":5072,"vw":16.898748},{"c":16.95,"h":17.03,"l":16.95,"n":50,"o":16.97,"t":"2026-10-15T19:15:00Z","v":15032,"vw":16.998404},{"c":17.015,"h":17.02,"l":16.955,"n":42,"o":16.98,"t":"2026-10-15T19:30:00Z","v":8081,"vw":17.007013},{"c":17.06,"h":17.1,"l":17.01,"n":113,"o":17.05,"t":"2026-10-15T19:45:00Z","v":11785,"vw":17.061879},{"c":17.09,"h":17.09,"l":17.09,"n":6,"o":17.09,"t":"2026-10-15T20:00:00Z","v":410,"vw":17.09},{"c":17.13,"h":17.49,"l":17.13,"n":7,"o":17.13,"t":"2026-10-15T20:15:00Z","v":1501,"vw":17.363773},{"c":17.47,"h":17.47,"l":17.4,"n":6,"o":17.47,"t":"2026-10-15T20:30:00Z","v":550,"vw":17.449412},{"c":17.27,"h":17.27,"l":17.27,"n":1,"o":17.27,"t":"2026-10-15T22:15:00Z","v":113,"vw":17.27},{"c":17.17,"h":17.3,"l":17.17,"n":4,"o":17.3,"t":"2026-10-15T23:45:00Z","v":204,"vw":17.235},{"c":17.25,"h":17.25,"l":17.08,"n":77,"o":17.22,"t":"2026-10-16T13:30:00Z","v":14690,"vw":17.192313},{"c":17.17,"h":17.275,"l":17.09,"n":67,"o":17.275,"t":"2026-10-16T13:45:00Z","v":17215,"vw":17.20238},{"c":17.22,"h":17.24,"l":17.16,"n":42,"o":17.19,"t":"2026-10-16T14:00:00Z","v":6236,"vw":17.21721},{"c":17.2091,"h":17.25,"l":17.19,"n":19,"o":17.229,"t":"2026-10-16T14:15:00Z","v":1854,"vw":17.225718},{"c":17.29,"h":17.3,"l":17.2401,"n":43,"o":17.2401,"t":"2026-10-16T14:30:00Z","v":6171,"vw":17.270716},{"c":17.21,"h":17.33,"l":17.2,"n":56,"o":17.32,"t":"2026-10-16T14:45:00Z","v":13700,"vw":17.28864},{"c":17.09,"h":17.2,"l":17.05,"n":19,"o":17.2,"t":"2026-10-16T15:00:00Z","v":2963,"vw":17.141464},{"c":17,"h":17.1,"l":17,"n":36,"o":17.05,"t":"2026-10-16T15:15:00Z","v":4047,"vw":17.045671},{"c":17.0281,"h":17.05,"l":17.0094,"n":20,"o":17.035,"t":"2026-10-16T15:30:00Z","v":6047,"vw":17.03974},{"c":16.9144,"h":17.08,"l":16.9,"n":179,"o":17.04,"t":"2026-10-16T15:45:00Z","v":109940,"vw":16.919812},{"c":16.95,"h":16.95,"l":16.89,"n":16,"o":16.89,"t":"2026-10-16T16:00:00Z","v":4274,"vw":16.912488},{"c":16.9001,"h":16.9899,"l":16.9001,"n":26,"o":16.9899,"t":"2026-10-16T16:15:00Z","v":4847,"vw":16.945921},{"c":16.9,"h":16.9246,"l":16.885,"n":20,"o":16.9246,"t":"2026-10-16T16:30:00Z","v":11805,"vw":16.897493},{"c":16.8601,"h":16.8601,"l":16.86,"n":6,"o":16.86,"t":"2026-10-16T16:45:00Z","v":2326,"vw":16.860045},{"c":16.83,"h":16.85,"l":16.815,"n":22,"o":16.85,"t":"2026-10-16T17:00:00Z","v":3242,"vw":16.842221},{"c":16.7901,"h":16.8272,"l":16.79,"n":10,"o":16.8272,"t":"2026-10-16T17:15:00Z","v":2227,"vw":16.820492},{"c":16.9,"h":16.915,"l":16.8062,"n":8,"o":16.83,"t":"2026-10-16T17:30:00Z","v":1397,"vw":16.846919},{"c":16.805,"h":16.86,"l":16.805,"n":28,"o":16.86,"t":"2026-10-16T17:45:00Z","v":2306,"vw":16.810248},{"c":16.8,"h":16.83,"l":16.77,"n":36,"o":16.8,"t":"2026-10-16T18:00:00Z","v":5491,"vw":16.783223},{"c":16.775,"h":16.8,"l":16.7701,"n":13,"o":16.78,"t":"2026-10-16T18:15:00Z","v":2922,"vw":16.790884},{"c":16.7,"h":16.77,"l":16.7,"n":34,"o":16.77,"t":"2026-10-16T18:30:00Z","v":2733,"vw":16.751013},{"c":16.75,"h":16.79,"l":16.7,"n":40,"o":16.74,"t":"2026-10-16T18:45:00Z","v":5456,"vw":16.746173},{"c":16.76,"h":16.76,"l":16.69,"n":43,"o":16.7145,"t":"2026-10-16T19:00:00Z","v":3402,"vw":16.725735},{"c":16.82,"h":16.82,"l":16.73,"n":47,"o":16.7552,"t":"2026-10-16T19:15:00Z","v":8415,"vw":16.76151},{"c":16.71,"h":16.8031,"l":16.6987,"n":59,"o":16.795,"t":"2026-10-16T19:30:00Z","v":7684,"vw":16.746211},{"c":16.795,"h":16.81,"l":16.7,"n":96,"o":16.74,"t":"2026-10-16T19:45:00Z","v":14685,"vw":16.737934},{"c":16.84,"h":16.84,"l":16.84,"n":5,"o":16.84,"t":"2026-10-16T20:00:00Z","v":119,"vw":16.84},{"c":16.55,"h":16.55,"l":16.55,"n":1,"o":16.55,"t":"2026-10-16T23:15:00Z","v":500,"vw":16.55},{"c":17.5,"h":17.5,"l":17.5,"n":3,"o":17.5,"t":"2026-10-19T08:00:00Z","v":202,"vw":17.5},{"c":17.5,"h":17.5,"l":17.5,"n":3,"o":17.5,"t":"2026-10-19T08:15:00Z","v":710,"vw":17.5},{"c":17.3,"h":17.5,"l":17.3,"n":5,"o":17.48,"t":"2026-10-19T08:30:00Z","v":1039,"vw":17.39381},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-10-19T08:45:00Z","v":240,"vw":17.1},{"c":16.89,"h":16.89,"l":16.89,"n":1,"o":16.89,"t":"2026-10-19T09:00:00Z","v":100,"vw":16.89},{"c":17,"h":17.14,"l":17,"n":5,"o":17.14,"t":"2026-10-19T11:00:00Z","v":1369,"vw":17.031051},{"c":17.14,"h":17.14,"l":17.14,"n":1,"o":17.14,"t":"2026-10-19T11:15:00Z","v":200,"vw":17.14},{"c":17.14,"h":17.14,"l":17.14,"n":2,"o":17.14,"t":"2026-10-19T11:45:00Z","v":206,"vw":17.14},{"c":17.14,"h":17.14,"l":17.14,"n":1,"o":17.14,"t":"2026-10-19T12:00:00Z","v":120,"vw":17.14},{"c":17.14,"h":17.33,"l":17.14,"n":26,"o":17.15,"t":"2026-10-19T12:30:00Z","v":2725,"vw":17.169478},{"c":17.8762,"h":17.8762,"l":17.8762,"n":1,"o":17.8762,"t":"2026-10-19T12:45:00Z","v":433,"vw":17.8762},{"c":17.1,"h":17.32,"l":17.1,"n":2,"o":17.32,"t":"2026-10-19T13:15:00Z","v":321,"vw":17.251464},{"c":16.93,"h":17.08,"l":16.93,"n":135,"o":17.08,"t":"2026-10-19T13:30:00Z","v":33638,"vw":17.023544},{"c":16.79,"h":16.9799,"l":16.79,"n":94,"o":16.94,"t":"2026-10-19T13:45:00Z","v":5727,"vw":16.919673},{"c":16.7,"h":16.7766,"l":16.68,"n":100,"o":16.76,"t":"2026-10-19T14:00:00Z","v":8296,"vw":16.739679},{"c":16.82,"h":16.855,"l":16.7907,"n":48,"o":16.815,"t":"2026-10-19T14:15:00Z","v":3352,"vw":16.822017},{"c":16.79,"h":16.805,"l":16.76,"n":51,"o":16.795,"t":"2026-10-19T14:30:00Z","v":2673,"vw":16.780857},{"c":16.87,"h":16.87,"l":16.83,"n":70,"o":16.855,"t":"2026-10-19T14:45:00Z","v":7689,"vw":16.844105},{"c":16.875,"h":16.88,"l":16.8476,"n":54,"o":16.88,"t":"2026-10-19T15:00:00Z","v":4888,"vw":16.862714},{"c":16.925,"h":16.94,"l":16.85,"n":106,"o":16.86,"t":"2026-10-19T15:15:00Z","v":6068,"vw":16.890685},{"c":16.99,"h":16.99,"l":16.92,"n":23,"o":16.94,"t":"2026-10-19T15:30:00Z","v":901,"vw":16.950251},{"c":16.9999,"h":17,"l":16.9615,"n":39,"o":16.97,"t":"2026-10-19T15:45:00Z","v":2891,"vw":16.978362},{"c":16.9,"h":16.95,"l":16.9,"n":57,"o":16.95,"t":"2026-10-19T16:00:00Z","v":2778,"vw":16.924574},{"c":16.889,"h":16.925,"l":16.889,"n":59,"o":16.905,"t":"2026-10-19T16:15:00Z","v":4650,"vw":16.910525},{"c":16.89,"h":16.89,"l":16.85,"n":50,"o":16.88,"t":"2026-10-19T16:30:00Z","v":5315,"vw":16.857625},{"c":16.855,"h":16.89,"l":16.85,"n":24,"o":16.89,"t":"2026-10-19T16:45:00Z","v":1205,"vw":16.870424},{"c":16.84,"h":16.84,"l":16.84,"n":14,"o":16.84,"t":"2026-10-19T17:00:00Z","v":613,"vw":16.84},{"c":16.87,"h":16.87,"l":16.8265,"n":42,"o":16.84,"t":"2026-10-19T17:15:00Z","v":11646,"vw":16.845828},{"c":16.85,"h":16.86,"l":16.82,"n":55,"o":16.84,"t":"2026-10-19T17:30:00Z","v":5674,"vw":16.839804},{"c":16.775,"h":16.82,"l":16.775,"n":50,"o":16.82,"t":"2026-10-19T17:45:00Z","v":1610,"vw":16.794096},{"c":16.78,"h":16.78,"l":16.78,"n":7,"o":16.78,"t":"2026-10-19T18:00:00Z","v":156,"vw":16.78},{"c":16.755,"h":16.81,"l":16.73,"n":52,"o":16.8,"t":"2026-10-19T18:15:00Z","v":3163,"vw":16.767868},{"c":16.77,"h":16.77,"l":16.71,"n":35,"o":16.73,"t":"2026-10-19T18:30:00Z","v":2726,"vw":16.732842},{"c":16.82,"h":16.82,"l":16.79,"n":5,"o":16.79,"t":"2026-10-19T18:45:00Z","v":751,"vw":16.814189},{"c":16.76,"h":16.8102,"l":16.76,"n":31,"o":16.7698,"t":"2026-10-19T19:00:00Z","v":3484,"vw":16.779101},{"c":16.8,"h":16.83,"l":16.74,"n":65,"o":16.77,"t":"2026-10-19T19:15:00Z","v":3247,"vw":16.758318},{"c":16.815,"h":16.82,"l":16.72,"n":44,"o":16.78,"t":"2026-10-19T19:30:00Z","v":4684,"vw":16.747695},{"c":16.72,"h":16.765,"l":16.71,"n":72,"o":16.765,"t":"2026-10-19T19:45:00Z","v":9100,"vw":16.729444},{"c":16.74,"h":16.74,"l":16.74,"n":9,"o":16.74,"t":"2026-10-19T20:00:00Z","v":244,"vw":16.74},{"c":16.7,"h":16.7,"l":16.7,"n":2,"o":16.7,"t":"2026-10-20T09:00:00Z","v":250,"vw":16.7},{"c":16.39,"h":16.52,"l":16.37,"n":95,"o":16.51,"t":"2026-10-20T13:30:00Z","v":10741,"vw":16.466221},{"c":16.55,"h":16.56,"l":16.4,"n":47,"o":16.4599,"t":"2026-10-20T13:45:00Z","v":4675,"vw":16.488587},{"c":16.6841,"h":16.6841,"l":16.56,"n":52,"o":16.58,"t":"2026-10-20T14:00:00Z","v":5454,"vw":16.613168},{"c":16.79,"h":16.79,"l":16.6375,"n":41,"o":16.655,"t":"2026-10-20T14:15:00Z","v":3716,"vw":16.70751},{"c":16.83,"h":16.86,"l":16.765,"n":22,"o":16.86,"t":"2026-10-20T14:30:00Z","v":2093,"vw":16.833158},{"c":16.8269,"h":16.86,"l":16.8269,"n":18,"o":16.86,"t":"2026-10-20T14:45:00Z","v":1633,"vw":16.834858},{"c":16.64,"h":16.89,"l":16.64,"n":102,"o":16.87,"t":"2026-10-20T15:00:00Z","v":17481,"vw":16.7961},{"c":16.7,"h":16.73,"l":16.6425,"n":25,"o":16.68,"t":"2026-10-20T15:15:00Z","v":3380,"vw":16.67854},{"c":16.68,"h":16.68,"l":16.66,"n":11,"o":16.68,"t":"2026-10-20T15:30:00Z","v":863,"vw":16.673333},{"c":16.685,"h":16.69,"l":16.65,"n":14,"o":16.65,"t":"2026-10-20T15:45:00Z","v":785,"vw":16.673438},{"c":16.675,"h":16.72,"l":16.66,"n":33,"o":16.67,"t":"2026-10-20T16:00:00Z","v":4769,"vw":16.670081},{"c":16.68,"h":16.68,"l":16.62,"n":5,"o":16.63,"t":"2026-10-20T16:15:00Z","v":479,"vw":16.6525},{"c":16.69,"h":16.71,"l":16.67,"n":14,"o":16.692,"t":"2026-10-20T16:30:00Z","v":2341,"vw":16.690723},{"c":16.675,"h":16.73,"l":16.66,"n":21,"o":16.695,"t":"2026-10-20T16:45:00Z","v":4638,"vw":16.687805},{"c":16.65,"h":16.68,"l":16.65,"n":18,"o":16.68,"t":"2026-10-20T17:00:00Z","v":1891,"vw":16.660628},{"c":16.68,"h":16.68,"l":16.68,"n":3,"o":16.68,"t":"2026-10-20T17:15:00Z","v":210,"vw":16.68},{"c":16.675,"h":16.7,"l":16.675,"n":9,"o":16.69,"t":"2026-10-20T17:30:00Z","v":906,"vw":16.682761},{"c":16.695,"h":16.73,"l":16.67,"n":23,"o":16.67,"t":"2026-10-20T17:45:00Z","v":5015,"vw":16.698915},{"c":16.69,"h":16.7,"l":16.6795,"n":6,"o":16.6795,"t":"2026-10-20T18:00:00Z","v":931,"vw":16.685938},{"c":16.68,"h":16.71,"l":16.65,"n":18,"o":16.675,"t":"2026-10-20T18:15:00Z","v":2300,"vw":16.677391},{"c":16.56,"h":16.675,"l":16.56,"n":42,"o":16.675,"t":"2026-10-20T18:30:00Z","v":16888,"vw":16.586585},{"c":16.675,"h":16.675,"l":16.62,"n":32,"o":16.635,"t":"2026-10-20T18:45:00Z","v":4015,"vw":16.646247},{"c":16.67,"h":16.67,"l":16.65,"n":2,"o":16.65,"t":"2026-10-20T19:00:00Z","v":334,"vw":16.658024},{"c":16.625,"h":16.655,"l":16.6,"n":25,"o":16.6,"t":"2026-10-20T19:15:00Z","v":2288,"vw":16.636757},{"c":16.6,"h":16.61,"l":16.58,"n":24,"o":16.585,"t":"2026-10-20T19:30:00Z","v":8442,"vw":16.586394},{"c":16.6,"h":16.62,"l":16.5701,"n":22,"o":16.61,"t":"2026-10-20T19:45:00Z","v":2400,"vw":16.604877},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-20T20:45:00Z","v":100,"vw":16.5},{"c":16.78,"h":16.78,"l":16.78,"n":1,"o":16.78,"t":"2026-10-21T10:15:00Z","v":100,"vw":16.78},{"c":16.56,"h":16.56,"l":16.56,"n":1,"o":16.56,"t":"2026-10-21T11:00:00Z","v":112,"vw":16.56},{"c":16.5083,"h":16.5083,"l":16.5083,"n":1,"o":16.5083,"t":"2026-10-21T11:45:00Z","v":365,"vw":16.5083},{"c":16.84,"h":16.84,"l":16.84,"n":2,"o":16.84,"t":"2026-10-21T12:30:00Z","v":1000,"vw":16.84},{"c":16.9241,"h":16.9241,"l":16.9241,"n":1,"o":16.9241,"t":"2026-10-21T13:00:00Z","v":120,"vw":16.9241},{"c":16.652,"h":16.7686,"l":16.652,"n":34,"o":16.7,"t":"2026-10-21T13:30:00Z","v":5258,"vw":16.707975},{"c":16.6055,"h":16.69,"l":16.605,"n":30,"o":16.69,"t":"2026-10-21T13:45:00Z","v":4712,"vw":16.643466},{"c":16.5601,"h":16.6124,"l":16.56,"n":16,"o":16.6124,"t":"2026-10-21T14:00:00Z","v":3766,"vw":16.574243},{"c":16.54,"h":16.59,"l":16.52,"n":29,"o":16.55,"t":"2026-10-21T14:15:00Z","v":3019,"vw":16.563269},{"c":16.485,"h":16.56,"l":16.485,"n":58,"o":16.54,"t":"2026-10-21T14:30:00Z","v":8684,"vw":16.539825},{"c":16.525,"h":16.57,"l":16.525,"n":20,"o":16.525,"t":"2026-10-21T14:45:00Z","v":5933,"vw":16.530642},{"c":16.565,"h":16.61,"l":16.52,"n":21,"o":16.55,"t":"2026-10-21T15:00:00Z","v":3099,"vw":16.55459},{"c":16.6089,"h":16.62,"l":16.565,"n":12,"o":16.57,"t":"2026-10-21T15:15:00Z","v":1110,"vw":16.595501},{"c":16.61,"h":16.61,"l":16.56,"n":20,"o":16.6,"t":"2026-10-21T15:30:00Z","v":1848,"vw":16.605042},{"c":16.64,"h":16.65,"l":16.57,"n":17,"o":16.605,"t":"2026-10-21T15:45:00Z","v":7532,"vw":16.611895},{"c":16.6,"h":16.65,"l":16.6,"n":41,"o":16.64,"t":"2026-10-21T16:00:00Z","v":5870,"vw":16.625194},{"c":16.57,"h":16.59,"l":16.565,"n":16,"o":16.59,"t":"2026-10-21T16:15:00Z","v":2016,"vw":16.580168},{"c":16.63,"h":16.67,"l":16.5501,"n":26,"o":16.585,"t":"2026-10-21T16:30:00Z","v":4099,"vw":16.621156},{"c":16.635,"h":16.65,"l":16.6,"n":14,"o":16.61,"t":"2026-10-21T16:45:00Z","v":5313,"vw":16.616821},{"c":16.69,"h":16.69,"l":16.65,"n":7,"o":16.67,"t":"2026-10-21T17:00:00Z","v":843,"vw":16.66},{"c":16.66,"h":16.66,"l":16.63,"n":17,"o":16.65,"t":"2026-10-21T17:15:00Z","v":1825,"vw":16.640714},{"c":16.61,"h":16.61,"l":16.61,"n":1,"o":16.61,"t":"2026-10-21T17:30:00Z","v":235,"vw":16.61},{"c":16.64,"h":16.64,"l":16.6,"n":61,"o":16.64,"t":"2026-10-21T17:45:00Z","v":4355,"vw":16.612509},{"c":16.63,"h":16.66,"l":16.62,"n":23,"o":16.66,"t":"2026-10-21T18:00:00Z","v":5252,"vw":16.633924},{"c":16.595,"h":16.66,"l":16.595,"n":18,"o":16.66,"t":"2026-10-21T18:15:00Z","v":2094,"vw":16.63275},{"c":16.6008,"h":16.63,"l":16.595,"n":15,"o":16.595,"t":"2026-10-21T18:30:00Z","v":1352,"vw":16.613106},{"c":16.5,"h":16.635,"l":16.5,"n":106,"o":16.635,"t":"2026-10-21T18:45:00Z","v":16781,"vw":16.554791},{"c":16.46,"h":16.5,"l":16.455,"n":85,"o":16.5,"t":"2026-10-21T19:00:00Z","v":11535,"vw":16.487324},{"c":16.52,"h":16.5226,"l":16.48,"n":14,"o":16.49,"t":"2026-10-21T19:15:00Z","v":1438,"vw":16.502495},{"c":16.57,"h":16.59,"l":16.53,"n":20,"o":16.55,"t":"2026-10-21T19:30:00Z","v":3044,"vw":16.562443},{"c":16.58,"h":16.62,"l":16.53,"n":48,"o":16.5584,"t":"2026-10-21T19:45:00Z","v":9024,"vw":16.549503},{"c":16.55,"h":16.55,"l":16.55,"n":7,"o":16.55,"t":"2026-10-21T20:00:00Z","v":809,"vw":16.55},{"c":16.26,"h":16.26,"l":16.26,"n":1,"o":16.26,"t":"2026-10-22T11:00:00Z","v":500,"vw":16.26},{"c":16.33,"h":16.33,"l":16.33,"n":3,"o":16.33,"t":"2026-10-22T11:30:00Z","v":325,"vw":16.33},{"c":16.4,"h":16.4,"l":16.4,"n":4,"o":16.4,"t":"2026-10-22T12:30:00Z","v":310,"vw":16.4},{"c":16.68,"h":16.725,"l":16.38,"n":145,"o":16.38,"t":"2026-10-22T13:30:00Z","v":18435,"vw":16.640686},{"c":16.475,"h":16.56,"l":16.475,"n":10,"o":16.5416,"t":"2026-10-22T13:45:00Z","v":633,"vw":16.533567},{"c":16.41,"h":16.495,"l":16.35,"n":52,"o":16.495,"t":"2026-10-22T14:00:00Z","v":27350,"vw":16.442123},{"c":16.34,"h":16.4432,"l":16.34,"n":51,"o":16.43,"t":"2026-10-22T14:15:00Z","v":8211,"vw":16.406629},{"c":16.32,"h":16.378,"l":16.3119,"n":33,"o":16.35,"t":"2026-10-22T14:30:00Z","v":8236,"vw":16.36226},{"c":16.31,"h":16.35,"l":16.3,"n":27,"o":16.3401,"t":"2026-10-22T14:45:00Z","v":2012,"vw":16.321368},{"c":16.22,"h":16.38,"l":16.21,"n":46,"o":16.38,"t":"2026-10-22T15:00:00Z","v":3683,"vw":16.262903},{"c":16.285,"h":16.285,"l":16.27,"n":6,"o":16.27,"t":"2026-10-22T15:15:00Z","v":827,"vw":16.281027},{"c":16.33,"h":16.41,"l":16.32,"n":18,"o":16.32,"t":"2026-10-22T15:30:00Z","v":4917,"vw":16.330538},{"c":16.44,"h":16.44,"l":16.265,"n":21,"o":16.265,"t":"2026-10-22T15:45:00Z","v":3312,"vw":16.351791},{"c":16.345,"h":16.345,"l":16.345,"n":4,"o":16.345,"t":"2026-10-22T16:00:00Z","v":1630,"vw":16.345},{"c":16.345,"h":16.35,"l":16.34,"n":10,"o":16.35,"t":"2026-10-22T16:15:00Z","v":624,"vw":16.345},{"c":16.25,"h":16.32,"l":16.25,"n":14,"o":16.3,"t":"2026-10-22T16:30:00Z","v":1330,"vw":16.293288},{"c":16.32,"h":16.32,"l":16.2082,"n":27,"o":16.25,"t":"2026-10-22T16:45:00Z","v":1448,"vw":16.247803},{"c":16.29,"h":16.35,"l":16.27,"n":18,"o":16.35,"t":"2026-10-22T17:00:00Z","v":3890,"vw":16.285059},{"c":16.27,"h":16.33,"l":16.2501,"n":17,"o":16.29,"t":"2026-10-22T17:15:00Z","v":1511,"vw":16.304198},{"c":16.25,"h":16.31,"l":16.2401,"n":19,"o":16.3,"t":"2026-10-22T17:30:00Z","v":2563,"vw":16.279992},{"c":16.16,"h":16.2899,"l":16.15,"n":57,"o":16.275,"t":"2026-10-22T17:45:00Z","v":5151,"vw":16.231014},{"c":16.12,"h":16.18,"l":16.055,"n":33,"o":16.105,"t":"2026-10-22T18:00:00Z","v":2518,"vw":16.08698},{"c":16.15,"h":16.19,"l":16.15,"n":9,"o":16.18,"t":"2026-10-22T18:15:00Z","v":676,"vw":16.178},{"c":16.2,"h":16.25,"l":16.185,"n":4,"o":16.185,"t":"2026-10-22T18:30:00Z","v":4100,"vw":16.211829},{"c":16.14,"h":16.195,"l":16.13,"n":16,"o":16.195,"t":"2026-10-22T18:45:00Z","v":1269,"vw":16.154149},{"c":16.205,"h":16.25,"l":16.13,"n":15,"o":16.13,"t":"2026-10-22T19:00:00Z","v":3875,"vw":16.213588},{"c":16.3099,"h":16.31,"l":16.16,"n":62,"o":16.16,"t":"2026-10-22T19:15:00Z","v":8080,"vw":16.254557},{"c":16.2875,"h":16.37,"l":16.23,"n":33,"o":16.29,"t":"2026-10-22T19:30:00Z","v":2908,"vw":16.284391},{"c":16.33,"h":16.34,"l":16.2001,"n":64,"o":16.27,"t":"2026-10-22T19:45:00Z","v":7640,"vw":16.280293},{"c":16.33,"h":16.33,"l":16.33,"n":1,"o":16.33,"t":"2026-10-22T20:15:00Z","v":3500,"vw":16.33},{"c":16.27,"h":16.27,"l":16.27,"n":1,"o":16.27,"t":"2026-10-22T20:30:00Z","v":500,"vw":16.27},{"c":16.05,"h":16.05,"l":16.05,"n":1,"o":16.05,"t":"2026-10-22T21:30:00Z","v":125,"vw":16.05}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.4715987425639616,"strike":28.51700628718019,"iv":1.6048710749929467,"gamma":0.031922581135370366,"theta":-0.029435471204152634,"vega":0.010487498425685837,"rho":0.0015149885161675435,"breakevenPct":80.61436155603833},{"delta":0.2,"premium":0.5605395723916335,"strike":23.84316579133069,"iv":1.3283815160036374,"gamma":0.04797729911678347,"theta":-0.029155878232441455,"vega":0.012634868876278375,"rho":0.0020706756358890017,"breakevenPct":52.04800849671228},{"delta":0.25,"premium":0.4816757867225986,"strike":19.26703146890394,"iv":0.8004696365060641,"gamma":0.088823145012446,"theta":-0.020169106534148475,"vega":0.01436325159780587,"rho":0.0027457544626279737,"breakevenPct":23.044905019479998},{"delta":0.3,"premium":0.5005889519168736,"strike":17.988220961662527,"iv":0.637818063482343,"gamma":0.12071091777074663,"theta":-0.01783910880076409,"vega":0.015708432836137494,"rho":0.0033420467410383574,"breakevenPct":15.195077343173836},{"delta":0.35,"premium":0.5327157712166957,"strike":17.345684575666088,"iv":0.5495748492545518,"gamma":0.15093788931122343,"theta":-0.016318231817172353,"vega":0.01667824243552794,"rho":0.003940470763253371,"breakevenPct":11.391902472789916},{"delta":0.4,"premium":0.6274941656942825,"strike":16.865227537922987,"iv":0.5149977246207701,"gamma":0.16439673278879813,"theta":-0.01601213535589265,"vega":0.01729434072345391,"rho":0.004497476657903783,"breakevenPct":8.988920271758689},{"delta":0.45,"premium":0.795230455075846,"strike":16.573512252042008,"iv":0.5429148774795799,"gamma":0.15832905484247373,"theta":-0.017120653442240372,"vega":0.017498541423570595,"rho":0.005006251053355588,"breakevenPct":8.216465464908739},{"delta":0.5,"premium":0.9629667444574095,"strike":16.28179696616103,"iv":0.5708320303383897,"gamma":0.15226137689614935,"theta":-0.0182291715285881,"vega":0.01770274212368728,"rho":0.005515025448807393,"breakevenPct":7.44401065805879},{"delta":0.55,"premium":1.133706373292868,"strike":15.98710166919575,"iv":0.5987699544764795,"gamma":0.14602594840667676,"theta":-0.0193051593323217,"vega":0.017878072837632777,"rho":0.0060215340627525,"breakevenPct":6.671701199306033},{"delta":0.6,"premium":1.389776176024279,"strike":15.60773899848255,"iv":0.6272980273141123,"gamma":0.13502443095599395,"theta":-0.01945690440060698,"vega":0.017233156297420334,"rho":0.006463667825654348,"breakevenPct":5.903521336491141},{"delta":0.65,"premium":1.6458459787556903,"strike":15.228376327769347,"iv":0.6558261001517451,"gamma":0.12402291350531108,"theta":-0.01960864946889226,"vega":0.01658823975720789,"rho":0.006905801588556197,"breakevenPct":5.135341473676248},{"delta":0.7,"premium":1.9688229056203599,"strike":14.78897136797455,"iv":0.6932165429480381,"gamma":0.11085811240721105,"theta":-0.01957338282078473,"vega":0.01565132555673383,"rho":0.0072960021687137645,"breakevenPct":4.409933168815639},{"delta":0.75,"premium":2.3930010604453873,"strike":14.258748674443266,"iv":0.7440118769883352,"gamma":0.09442120890774125,"theta":-0.01925524920466596,"vega":0.014272746553552491,"rho":0.007607650547836011,"breakevenPct":3.749219532016534},{"delta":0.8,"premium":2.919530102790015,"strike":13.624082232011746,"iv":0.8025574155653452,"gamma":0.07722760646108662,"theta":-0.018385756240822317,"vega":0.012585022026431716,"rho":0.007838405076527279,"breakevenPct":3.0754662604471146},{"delta":0.85,"premium":3.724725274725273,"strike":12.725274725274726,"iv":0.9166219780219778,"gamma":0.05700000000000003,"theta":-0.01761208791208791,"vega":0.010542857142857145,"rho":0.007849614845597352,"breakevenPct":2.4922118380062215}],"put":[{"delta":0.15,"premium":0.3289722240343592,"strike":12.968222207725127,"iv":0.8395738567077451,"gamma":0.06185020050037455,"theta":-0.014934048246823256,"vega":0.010536215498888989,"rho":-0.0022201434435003696,"breakevenPct":21.250778917814536},{"delta":0.2,"premium":0.38172976384687857,"strike":13.932702361531215,"iv":0.691524957560511,"gamma":0.09099998858133188,"theta":-0.014609432713904528,"vega":0.012646747421825944,"rho":-0.0029215942650517974,"breakevenPct":15.570264188882648},{"delta":0.25,"premium":0.5169074258544204,"strike":14.405449788155487,"iv":0.6782548490661814,"gamma":0.10177805037883433,"theta":-0.016012132770764194,"vega":0.014116965499132814,"rho":-0.0036750441228295817,"breakevenPct":13.467025780055664},{"delta":0.3,"premium":0.662968770948952,"strike":14.822767916997005,"iv":0.6856211660179443,"gamma":0.11111472931689263,"theta":-0.017785829619279547,"vega":0.01556968484693366,"rho":-0.0044360835381507275,"breakevenPct":11.776952361071318},{"delta":0.35,"premium":0.7357441359839256,"strike":15.214882719678513,"iv":0.6392299547029522,"gamma":0.1314368344583783,"theta":-0.01741331283723231,"vega":0.01655481504237105,"rho":-0.005142307141552664,"breakevenPct":9.787298543958958},{"delta":0.4,"premium":0.7544196183892893,"strike":15.588392367785787,"iv":0.553154809744364,"gamma":0.15986840702813176,"theta":-0.015456456111622267,"vega":0.017194769827161227,"rho":-0.005808065583832841,"breakevenPct":7.576493773230554},{"delta":0.45,"premium":0.7730951007946529,"strike":15.961902015893058,"iv":0.467079664785776,"gamma":0.18829997959788516,"theta":-0.013499599386012223,"vega":0.017834724611951402,"rho":-0.0064738240261130175,"breakevenPct":5.365689002502153},{"delta":0.5,"premium":0.9441884057971014,"strike":16.260289855072465,"iv":0.4663429565217391,"gamma":0.185916115942029,"theta":-0.013273971014492753,"vega":0.01769176811594203,"rho":-0.007246232984244195,"breakevenPct":4.572576640028902},{"delta":0.55,"premium":1.132594202898551,"strike":16.55014492753623,"iv":0.4752994782608696,"gamma":0.1800320579710145,"theta":-0.013244985507246376,"vega":0.017459884057971015,"rho":-0.00803075592079052,"breakevenPct":3.94049392749109},{"delta":0.6,"premium":1.3209999999999997,"strike":16.84,"iv":0.484256,"gamma":0.174148,"theta":-0.013216,"vega":0.017228,"rho":-0.008815278857336843,"breakevenPct":3.3084112149532796},{"delta":0.65,"premium":1.461292935839274,"strike":17.072585871678548,"iv":0.4721132858068698,"gamma":0.16639241736876215,"theta":-0.012292676604018147,"vega":0.016272521062864552,"rho":-0.009559950385810041,"breakevenPct":2.755989767879467},{"delta":0.7,"premium":1.542303953337654,"strike":17.234607906675308,"iv":0.4339732987686326,"gamma":0.1563308489954634,"theta":-0.010267401166558655,"vega":0.014425469863901495,"rho":-0.010255519286478849,"breakevenPct":2.301722380038083},{"delta":0.75,"premium":1.6233149708360337,"strike":17.396629941672067,"iv":0.3958333117303954,"gamma":0.14626928062216463,"theta":-0.008242125729099159,"vega":0.012578418664938433,"rho":-0.010951088187147656,"breakevenPct":1.8474549921966976},{"delta":0.8,"premium":1.7043259883344135,"strike":17.558651976668827,"iv":0.3576933246921582,"gamma":0.13620771224886585,"theta":-0.006216850291639663,"vega":0.010731367465975373,"rho":-0.011646657087816464,"breakevenPct":1.3931876043553126},{"delta":0.85,"premium":1.785337005832793,"strike":17.720674011665587,"iv":0.319553337653921,"gamma":0.12614614387556708,"theta":-0.004191574854180171,"vega":0.008884316267012317,"rho":-0.012342225988485271,"breakevenPct":0.9389202165139281},{"delta":0.9,"premium":1.8663480233311731,"strike":17.882696046662346,"iv":0.28141335061568373,"gamma":0.1160845755022683,"theta":-0.0021662994167206736,"vega":0.007037265068049256,"rho":-0.01303779488915408,"breakevenPct":0.4846528286725431}]},"raw":{"call":[{"delta":0.15,"premium":0.4715987425639616,"strike":28.51700628718019,"iv":1.6048710749929467,"gamma":0.031922581135370366,"theta":-0.029435471204152634,"vega":0.010487498425685837,"rho":0.0015149885161675435,"breakevenPct":80.61436155603833},{"delta":0.2,"premium":0.5605395723916335,"strike":23.84316579133069,"iv":1.3283815160036374,"gamma":0.04797729911678347,"theta":-0.029155878232441455,"vega":0.012634868876278375,"rho":0.0020706756358890017,"breakevenPct":52.04800849671228},{"delta":0.25,"premium":0.4816757867225986,"strike":19.26703146890394,"iv":0.8004696365060641,"gamma":0.088823145012446,"theta":-0.020169106534148475,"vega":0.01436325159780587,"rho":0.0027457544626279737,"breakevenPct":23.044905019479998},{"delta":0.3,"premium":0.5005889519168736,"strike":17.988220961662527,"iv":0.637818063482343,"gamma":0.12071091777074663,"theta":-0.01783910880076409,"vega":0.015708432836137494,"rho":0.0033420467410383574,"breakevenPct":15.195077343173836},{"delta":0.35,"premium":0.5327157712166957,"strike":17.345684575666088,"iv":0.5495748492545518,"gamma":0.15093788931122343,"theta":-0.016318231817172353,"vega":0.01667824243552794,"rho":0.003940470763253371,"breakevenPct":11.391902472789916},{"delta":0.4,"premium":0.6274941656942825,"strike":16.865227537922987,"iv":0.5149977246207701,"gamma":0.16439673278879813,"theta":-0.01601213535589265,"vega":0.01729434072345391,"rho":0.004497476657903783,"breakevenPct":8.988920271758689},{"delta":0.45,"premium":0.795230455075846,"strike":16.573512252042008,"iv":0.5429148774795799,"gamma":0.15832905484247373,"theta":-0.017120653442240372,"vega":0.017498541423570595,"rho":0.005006251053355588,"breakevenPct":8.216465464908739},{"delta":0.5,"premium":0.9629667444574095,"strike":16.28179696616103,"iv":0.5708320303383897,"gamma":0.15226137689614935,"theta":-0.0182291715285881,"vega":0.01770274212368728,"rho":0.005515025448807393,"breakevenPct":7.44401065805879},{"delta":0.55,"premium":1.133706373292868,"strike":15.98710166919575,"iv":0.5987699544764795,"gamma":0.14602594840667676,"theta":-0.0193051593323217,"vega":0.017878072837632777,"rho":0.0060215340627525,"breakevenPct":6.671701199306033},{"delta":0.6,"premium":1.389776176024279,"strike":15.60773899848255,"iv":0.6272980273141123,"gamma":0.13502443095599395,"theta":-0.01945690440060698,"vega":0.017233156297420334,"rho":0.006463667825654348,"breakevenPct":5.903521336491141},{"delta":0.65,"premium":1.6458459787556903,"strike":15.228376327769347,"iv":0.6558261001517451,"gamma":0.12402291350531108,"theta":-0.01960864946889226,"vega":0.01658823975720789,"rho":0.006905801588556197,"breakevenPct":5.135341473676248},{"delta":0.7,"premium":1.9688229056203599,"strike":14.78897136797455,"iv":0.6932165429480381,"gamma":0.11085811240721105,"theta":-0.01957338282078473,"vega":0.01565132555673383,"rho":0.0072960021687137645,"breakevenPct":4.409933168815639},{"delta":0.75,"premium":2.3930010604453873,"strike":14.258748674443266,"iv":0.7440118769883352,"gamma":0.09442120890774125,"theta":-0.01925524920466596,"vega":0.014272746553552491,"rho":0.007607650547836011,"breakevenPct":3.749219532016534},{"delta":0.8,"premium":2.919530102790015,"strike":13.624082232011746,"iv":0.8025574155653452,"gamma":0.07722760646108662,"theta":-0.018385756240822317,"vega":0.012585022026431716,"rho":0.007838405076527279,"breakevenPct":3.0754662604471146},{"delta":0.85,"premium":3.724725274725273,"strike":12.725274725274726,"iv":0.9166219780219778,"gamma":0.05700000000000003,"theta":-0.01761208791208791,"vega":0.010542857142857145,"rho":0.007849614845597352,"breakevenPct":2.4922118380062215}],"put":[{"delta":0.15,"premium":0.3289722240343592,"strike":12.968222207725127,"iv":0.8395738567077451,"gamma":0.06185020050037455,"theta":-0.014934048246823256,"vega":0.010536215498888989,"rho":-0.0022201434435003696,"breakevenPct":21.250778917814536},{"delta":0.2,"premium":0.38172976384687857,"strike":13.932702361531215,"iv":0.691524957560511,"gamma":0.09099998858133188,"theta":-0.014609432713904528,"vega":0.012646747421825944,"rho":-0.0029215942650517974,"breakevenPct":15.570264188882648},{"delta":0.25,"premium":0.5169074258544204,"strike":14.405449788155487,"iv":0.6782548490661814,"gamma":0.10177805037883433,"theta":-0.016012132770764194,"vega":0.014116965499132814,"rho":-0.0036750441228295817,"breakevenPct":13.467025780055664},{"delta":0.3,"premium":0.662968770948952,"strike":14.822767916997005,"iv":0.6856211660179443,"gamma":0.11111472931689263,"theta":-0.017785829619279547,"vega":0.01556968484693366,"rho":-0.0044360835381507275,"breakevenPct":11.776952361071318},{"delta":0.35,"premium":0.7357441359839256,"strike":15.214882719678513,"iv":0.6392299547029522,"gamma":0.1314368344583783,"theta":-0.01741331283723231,"vega":0.01655481504237105,"rho":-0.005142307141552664,"breakevenPct":9.787298543958958},{"delta":0.4,"premium":0.7544196183892893,"strike":15.588392367785787,"iv":0.553154809744364,"gamma":0.15986840702813176,"theta":-0.015456456111622267,"vega":0.017194769827161227,"rho":-0.005808065583832841,"breakevenPct":7.576493773230554},{"delta":0.45,"premium":0.7730951007946529,"strike":15.961902015893058,"iv":0.467079664785776,"gamma":0.18829997959788516,"theta":-0.013499599386012223,"vega":0.017834724611951402,"rho":-0.0064738240261130175,"breakevenPct":5.365689002502153},{"delta":0.5,"premium":0.9441884057971014,"strike":16.260289855072465,"iv":0.4663429565217391,"gamma":0.185916115942029,"theta":-0.013273971014492753,"vega":0.01769176811594203,"rho":-0.007246232984244195,"breakevenPct":4.572576640028902},{"delta":0.55,"premium":1.132594202898551,"strike":16.55014492753623,"iv":0.4752994782608696,"gamma":0.1800320579710145,"theta":-0.013244985507246376,"vega":0.017459884057971015,"rho":-0.00803075592079052,"breakevenPct":3.94049392749109},{"delta":0.6,"premium":1.3209999999999997,"strike":16.84,"iv":0.484256,"gamma":0.174148,"theta":-0.013216,"vega":0.017228,"rho":-0.008815278857336843,"breakevenPct":3.3084112149532796},{"delta":0.65,"premium":1.461292935839274,"strike":17.072585871678548,"iv":0.4721132858068698,"gamma":0.16639241736876215,"theta":-0.012292676604018147,"vega":0.016272521062864552,"rho":-0.009559950385810041,"breakevenPct":2.755989767879467},{"delta":0.7,"premium":1.542303953337654,"strike":17.234607906675308,"iv":0.4339732987686326,"gamma":0.1563308489954634,"theta":-0.010267401166558655,"vega":0.014425469863901495,"rho":-0.010255519286478849,"breakevenPct":2.301722380038083},{"delta":0.75,"premium":1.6233149708360337,"strike":17.396629941672067,"iv":0.3958333117303954,"gamma":0.14626928062216463,"theta":-0.008242125729099159,"vega":0.012578418664938433,"rho":-0.010951088187147656,"breakevenPct":1.8474549921966976},{"delta":0.8,"premium":1.7043259883344135,"strike":17.558651976668827,"iv":0.3576933246921582,"gamma":0.13620771224886585,"theta":-0.006216850291639663,"vega":0.010731367465975373,"rho":-0.011646657087816464,"breakevenPct":1.3931876043553126},{"delta":0.85,"premium":1.785337005832793,"strike":17.720674011665587,"iv":0.319553337653921,"gamma":0.12614614387556708,"theta":-0.004191574854180171,"vega":0.008884316267012317,"rho":-0.012342225988485271,"breakevenPct":0.9389202165139281},{"delta":0.9,"premium":1.8663480233311731,"strike":17.882696046662346,"iv":0.28141335061568373,"gamma":0.1160845755022683,"theta":-0.0021662994167206736,"vega":0.007037265068049256,"rho":-0.01303779488915408,"breakevenPct":0.4846528286725431}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}