{"symbol":"EQPT","url":"https://intraalpha.com/companies/EQPT","capturedAt":"2026-10-24T15:13:55.347Z","state":"ready","quote":{"symbol":"EQPT","last_price":16.01,"prev_close":16.33,"regular_close":16.01,"change":-0.32,"change_pct":-1.9596,"regular_change":-0.32,"regular_change_pct":-1.9596,"extended_change":0,"extended_change_pct":0,"bid":15.51,"ask":16.52,"bid_size":200,"ask_size":1700,"volume":1666262,"vwap":16.084811,"open":16.25,"high":16.52,"low":15.498,"close":16.01,"trade_count":21278,"last_trade_at":"2026-10-23T20:00:01.254253208Z","last_quote_at":"2026-10-23T22:56:35.87796439Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-24T11:13:51.516970944-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":{"symbol":"EQPT","fetched_at":"2026-10-24T15:13:54.974540+00:00","name":"EquipmentShare.com Inc Class A Common Stock","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"RENTAL & LEASING SERVICES","country":"USA","description":"EquipmentShare.com Inc. provides integrated, full-service construction solutions across equipment rental, sales, and technology. The company is headquartered in Columbia, Missouri.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4056549000,"ebitda":391000000,"pe_ratio":160.1,"peg_ratio":1.19,"book_value":4.791,"dividend_per_share":null,"dividend_yield":null,"eps":0.1,"revenue_ttm":4952000000,"gross_profit_ttm":1806000000,"profit_margin":0.0051,"operating_margin_ttm":0.0649,"return_on_assets_ttm":0.0339,"return_on_equity_ttm":0.021,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.263,"analyst_target_price":31,"analyst_number":1,"beta":null,"fifty_two_week_high":35.5,"fifty_two_week_low":13,"fifty_day_ma":17.56,"two_hundred_day_ma":21.73,"shares_outstanding":215807000,"forward_pe":23.81,"price_to_sales":0.819,"price_to_book":3.782,"ev_to_revenue":1.77,"ev_to_ebitda":10.95},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-24T15:13:54.974540+00:00"},"optionObservedAt":"2026-10-23T19:55:05.432Z","bars":[{"c":13.85,"h":13.87,"l":13.85,"n":4,"o":13.87,"t":"2026-10-19T08:00:00Z","v":398,"vw":13.86},{"c":13.78,"h":13.78,"l":13.77,"n":2,"o":13.77,"t":"2026-10-19T08:05:00Z","v":607,"vw":13.775058},{"c":13.78,"h":13.78,"l":13.78,"n":2,"o":13.78,"t":"2026-10-19T08:35:00Z","v":369,"vw":13.78},{"c":14.9146,"h":14.9146,"l":13.8,"n":64,"o":14.02,"t":"2026-10-19T11:00:00Z","v":8569,"vw":14.26057},{"c":15.24,"h":15.25,"l":14.7,"n":30,"o":14.74,"t":"2026-10-19T11:05:00Z","v":4291,"vw":15.008073},{"c":14.93,"h":15.224,"l":14.85,"n":29,"o":15.02,"t":"2026-10-19T11:10:00Z","v":3497,"vw":14.920531},{"c":15.04,"h":15.25,"l":14.97,"n":66,"o":15.05,"t":"2026-10-19T11:15:00Z","v":6133,"vw":15.151054},{"c":15.1248,"h":15.43,"l":15.05,"n":23,"o":15.27,"t":"2026-10-19T11:20:00Z","v":2467,"vw":15.293257},{"c":14.81,"h":15.24,"l":14.76,"n":28,"o":15.051,"t":"2026-10-19T11:25:00Z","v":4366,"vw":15.016038},{"c":15,"h":15,"l":14.95,"n":38,"o":14.95,"t":"2026-10-19T11:30:00Z","v":3379,"vw":14.991328},{"c":15.06,"h":15.06,"l":15.06,"n":3,"o":15.06,"t":"2026-10-19T11:35:00Z","v":304,"vw":15.06},{"c":14.9,"h":14.9,"l":14.9,"n":4,"o":14.9,"t":"2026-10-19T11:45:00Z","v":298,"vw":14.9},{"c":14.8732,"h":15,"l":14.866,"n":4,"o":14.866,"t":"2026-10-19T11:50:00Z","v":2256,"vw":14.986179},{"c":14.8901,"h":14.8901,"l":14.8901,"n":2,"o":14.8901,"t":"2026-10-19T11:55:00Z","v":401,"vw":14.8901},{"c":14.85,"h":15,"l":14.85,"n":10,"o":15,"t":"2026-10-19T12:00:00Z","v":1028,"vw":14.912},{"c":14.9,"h":15,"l":14.74,"n":10,"o":14.9,"t":"2026-10-19T12:05:00Z","v":1070,"vw":14.946808},{"c":15,"h":15,"l":14.99,"n":8,"o":14.99,"t":"2026-10-19T12:10:00Z","v":1065,"vw":14.998889},{"c":14.7587,"h":15,"l":14.7587,"n":9,"o":14.97,"t":"2026-10-19T12:15:00Z","v":1406,"vw":14.902159},{"c":14.9241,"h":14.9244,"l":14.9241,"n":3,"o":14.9244,"t":"2026-10-19T12:20:00Z","v":2001,"vw":14.924325},{"c":14.97,"h":14.97,"l":14.92,"n":9,"o":14.97,"t":"2026-10-19T12:25:00Z","v":5300,"vw":14.966463},{"c":14.97,"h":14.97,"l":14.97,"n":5,"o":14.97,"t":"2026-10-19T12:30:00Z","v":931,"vw":14.97},{"c":14.97,"h":14.97,"l":14.97,"n":2,"o":14.97,"t":"2026-10-19T12:35:00Z","v":1100,"vw":14.97},{"c":14.52,"h":14.52,"l":14.52,"n":1,"o":14.52,"t":"2026-10-19T12:40:00Z","v":100,"vw":14.52},{"c":14.69,"h":14.69,"l":14.69,"n":1,"o":14.69,"t":"2026-10-19T12:45:00Z","v":200,"vw":14.69},{"c":14.85,"h":14.85,"l":14.85,"n":2,"o":14.85,"t":"2026-10-19T12:50:00Z","v":105,"vw":14.85},{"c":14.74,"h":14.805,"l":14.63,"n":36,"o":14.805,"t":"2026-10-19T12:55:00Z","v":21555,"vw":14.657587},{"c":14.97,"h":14.97,"l":14.81,"n":10,"o":14.885,"t":"2026-10-19T13:10:00Z","v":2382,"vw":14.919912},{"c":14.97,"h":14.97,"l":14.8,"n":13,"o":14.9699,"t":"2026-10-19T13:15:00Z","v":1713,"vw":14.958812},{"c":14.95,"h":15,"l":14.95,"n":12,"o":14.97,"t":"2026-10-19T13:20:00Z","v":1199,"vw":14.99101},{"c":14.79,"h":14.87,"l":14.17,"n":118,"o":14.87,"t":"2026-10-19T13:25:00Z","v":14025,"vw":14.616331},{"c":14.49,"h":14.8,"l":13.91,"n":737,"o":14.73,"t":"2026-10-19T13:30:00Z","v":208996,"vw":14.532392},{"c":14.12,"h":14.5,"l":13.88,"n":250,"o":14.39,"t":"2026-10-19T13:35:00Z","v":39746,"vw":14.248449},{"c":14.33,"h":14.37,"l":13.72,"n":1037,"o":14.05,"t":"2026-10-19T13:40:00Z","v":122167,"vw":14.067952},{"c":14.41,"h":14.41,"l":14.2,"n":518,"o":14.33,"t":"2026-10-19T13:45:00Z","v":199353,"vw":14.309886},{"c":14.1642,"h":14.44,"l":14.1642,"n":822,"o":14.4,"t":"2026-10-19T13:50:00Z","v":86954,"vw":14.285087},{"c":14.34,"h":14.4,"l":14.1721,"n":814,"o":14.21,"t":"2026-10-19T13:55:00Z","v":75357,"vw":14.273528},{"c":14.59,"h":14.62,"l":14.37,"n":1182,"o":14.37,"t":"2026-10-19T14:00:00Z","v":118033,"vw":14.505663},{"c":14.515,"h":14.72,"l":14.47,"n":723,"o":14.61,"t":"2026-10-19T14:05:00Z","v":104983,"vw":14.649509},{"c":14.555,"h":14.56,"l":14.42,"n":275,"o":14.515,"t":"2026-10-19T14:10:00Z","v":25411,"vw":14.483291},{"c":14.536,"h":14.615,"l":14.47,"n":539,"o":14.535,"t":"2026-10-19T14:15:00Z","v":53268,"vw":14.53902},{"c":14.21,"h":14.525,"l":14.21,"n":439,"o":14.52,"t":"2026-10-19T14:20:00Z","v":59131,"vw":14.351516},{"c":14.2,"h":14.25,"l":14.1,"n":396,"o":14.25,"t":"2026-10-19T14:25:00Z","v":42994,"vw":14.179676},{"c":14.11,"h":14.225,"l":14.09,"n":261,"o":14.2,"t":"2026-10-19T14:30:00Z","v":21162,"vw":14.157786},{"c":14.16,"h":14.195,"l":14,"n":378,"o":14.08,"t":"2026-10-19T14:35:00Z","v":37323,"vw":14.112828},{"c":14.13,"h":14.21,"l":14.07,"n":438,"o":14.155,"t":"2026-10-19T14:40:00Z","v":49086,"vw":14.15641},{"c":14.39,"h":14.48,"l":14.11,"n":667,"o":14.11,"t":"2026-10-19T14:45:00Z","v":72275,"vw":14.346721},{"c":14.28,"h":14.39,"l":14.26,"n":392,"o":14.39,"t":"2026-10-19T14:50:00Z","v":44401,"vw":14.321486},{"c":14.415,"h":14.415,"l":14.26,"n":358,"o":14.26,"t":"2026-10-19T14:55:00Z","v":31897,"vw":14.323029},{"c":14.38,"h":14.455,"l":14.34,"n":401,"o":14.415,"t":"2026-10-19T15:00:00Z","v":37265,"vw":14.401702},{"c":14.39,"h":14.435,"l":14.36,"n":374,"o":14.38,"t":"2026-10-19T15:05:00Z","v":21846,"vw":14.396235},{"c":14.46,"h":14.4772,"l":14.35,"n":372,"o":14.39,"t":"2026-10-19T15:10:00Z","v":22747,"vw":14.408993},{"c":14.5,"h":14.55,"l":14.46,"n":577,"o":14.48,"t":"2026-10-19T15:15:00Z","v":44089,"vw":14.49946},{"c":14.49,"h":14.52,"l":14.43,"n":310,"o":14.5,"t":"2026-10-19T15:20:00Z","v":21644,"vw":14.490728},{"c":14.47,"h":14.5,"l":14.45,"n":281,"o":14.48,"t":"2026-10-19T15:25:00Z","v":15498,"vw":14.476377},{"c":14.43,"h":14.485,"l":14.41,"n":356,"o":14.485,"t":"2026-10-19T15:30:00Z","v":28468,"vw":14.458609},{"c":14.5,"h":14.5,"l":14.4296,"n":354,"o":14.46,"t":"2026-10-19T15:35:00Z","v":46167,"vw":14.46841},{"c":14.46,"h":14.51,"l":14.45,"n":276,"o":14.51,"t":"2026-10-19T15:40:00Z","v":35379,"vw":14.478655},{"c":14.48,"h":14.48,"l":14.43,"n":300,"o":14.45,"t":"2026-10-19T15:45:00Z","v":26948,"vw":14.445326},{"c":14.48,"h":14.5,"l":14.45,"n":390,"o":14.48,"t":"2026-10-19T15:50:00Z","v":28513,"vw":14.474383},{"c":14.24,"h":14.465,"l":14.24,"n":376,"o":14.46,"t":"2026-10-19T15:55:00Z","v":45494,"vw":14.382105},{"c":14.205,"h":14.3,"l":14.19,"n":285,"o":14.26,"t":"2026-10-19T16:00:00Z","v":23705,"vw":14.242595},{"c":14.21,"h":14.26,"l":14.155,"n":330,"o":14.205,"t":"2026-10-19T16:05:00Z","v":33545,"vw":14.222261},{"c":14.215,"h":14.23,"l":14.195,"n":222,"o":14.2,"t":"2026-10-19T16:10:00Z","v":20583,"vw":14.212232},{"c":14.21,"h":14.23,"l":14.2,"n":224,"o":14.215,"t":"2026-10-19T16:15:00Z","v":13123,"vw":14.213122},{"c":14.205,"h":14.22,"l":14.15,"n":338,"o":14.21,"t":"2026-10-19T16:20:00Z","v":35479,"vw":14.187888},{"c":14.22,"h":14.22,"l":14.18,"n":307,"o":14.19,"t":"2026-10-19T16:25:00Z","v":28486,"vw":14.197875},{"c":14.235,"h":14.24,"l":14.18,"n":477,"o":14.22,"t":"2026-10-19T16:30:00Z","v":38919,"vw":14.213707},{"c":14.23,"h":14.235,"l":14.195,"n":257,"o":14.235,"t":"2026-10-19T16:35:00Z","v":14685,"vw":14.217873},{"c":14.25,"h":14.25,"l":14.22,"n":226,"o":14.23,"t":"2026-10-19T16:40:00Z","v":19214,"vw":14.230467},{"c":14.195,"h":14.235,"l":14.18,"n":315,"o":14.235,"t":"2026-10-19T16:45:00Z","v":25945,"vw":14.203427},{"c":14.25,"h":14.28,"l":14.18,"n":431,"o":14.195,"t":"2026-10-19T16:50:00Z","v":34671,"vw":14.216286},{"c":14.24,"h":14.32,"l":14.23,"n":361,"o":14.26,"t":"2026-10-19T16:55:00Z","v":24418,"vw":14.277242},{"c":14.22,"h":14.23,"l":14.2,"n":232,"o":14.23,"t":"2026-10-19T17:00:00Z","v":18804,"vw":14.21039},{"c":14.14,"h":14.22,"l":14.14,"n":367,"o":14.21,"t":"2026-10-19T17:05:00Z","v":43284,"vw":14.179116},{"c":14.16,"h":14.16,"l":14.11,"n":344,"o":14.145,"t":"2026-10-19T17:10:00Z","v":21027,"vw":14.135491},{"c":14.18,"h":14.195,"l":14.14,"n":260,"o":14.15,"t":"2026-10-19T17:15:00Z","v":22113,"vw":14.186227},{"c":14.19,"h":14.2,"l":14.17,"n":321,"o":14.195,"t":"2026-10-19T17:20:00Z","v":19014,"vw":14.186389},{"c":14.125,"h":14.19,"l":14.095,"n":543,"o":14.17,"t":"2026-10-19T17:25:00Z","v":46592,"vw":14.15591},{"c":14.22,"h":14.225,"l":14.12,"n":351,"o":14.125,"t":"2026-10-19T17:30:00Z","v":26206,"vw":14.155513},{"c":14.2,"h":14.22,"l":14.18,"n":208,"o":14.22,"t":"2026-10-19T17:35:00Z","v":13592,"vw":14.192502},{"c":14.19,"h":14.235,"l":14.16,"n":508,"o":14.2,"t":"2026-10-19T17:40:00Z","v":40387,"vw":14.197197},{"c":14.125,"h":14.2,"l":14.0701,"n":227,"o":14.19,"t":"2026-10-19T17:45:00Z","v":20378,"vw":14.107696},{"c":14.14,"h":14.15,"l":14.11,"n":242,"o":14.14,"t":"2026-10-19T17:50:00Z","v":17210,"vw":14.132595},{"c":14.18,"h":14.2,"l":14.14,"n":307,"o":14.14,"t":"2026-10-19T17:55:00Z","v":20231,"vw":14.175589},{"c":14.075,"h":14.21,"l":14.04,"n":789,"o":14.19,"t":"2026-10-19T18:00:00Z","v":91402,"vw":14.168209},{"c":14.04,"h":14.09,"l":14.04,"n":375,"o":14.075,"t":"2026-10-19T18:05:00Z","v":31765,"vw":14.067337},{"c":14.125,"h":14.145,"l":14.03,"n":445,"o":14.04,"t":"2026-10-19T18:10:00Z","v":52818,"vw":14.102236},{"c":14.095,"h":14.13,"l":14.055,"n":412,"o":14.11,"t":"2026-10-19T18:15:00Z","v":34374,"vw":14.090619},{"c":14.135,"h":14.15,"l":14.07,"n":305,"o":14.09,"t":"2026-10-19T18:20:00Z","v":22400,"vw":14.105496},{"c":14.105,"h":14.135,"l":14.07,"n":541,"o":14.135,"t":"2026-10-19T18:25:00Z","v":40704,"vw":14.098973},{"c":14.03,"h":14.105,"l":14.03,"n":307,"o":14.105,"t":"2026-10-19T18:30:00Z","v":20491,"vw":14.079239},{"c":13.94,"h":14.045,"l":13.94,"n":480,"o":14.02,"t":"2026-10-19T18:35:00Z","v":40899,"vw":14.01355},{"c":14.04,"h":14.04,"l":13.94,"n":561,"o":13.94,"t":"2026-10-19T18:40:00Z","v":43984,"vw":14.00064},{"c":14.045,"h":14.14,"l":14.01,"n":503,"o":14.04,"t":"2026-10-19T18:45:00Z","v":52281,"vw":14.087387},{"c":14.025,"h":14.06,"l":14.01,"n":257,"o":14.045,"t":"2026-10-19T18:50:00Z","v":21231,"vw":14.035626},{"c":14.01,"h":14.03,"l":13.99,"n":305,"o":14.02,"t":"2026-10-19T18:55:00Z","v":17176,"vw":14.01217},{"c":13.925,"h":14.1,"l":13.915,"n":562,"o":14.01,"t":"2026-10-19T19:00:00Z","v":54614,"vw":14.016461},{"c":13.91,"h":13.92,"l":13.85,"n":718,"o":13.915,"t":"2026-10-19T19:05:00Z","v":69093,"vw":13.888298},{"c":13.92,"h":13.93,"l":13.89,"n":526,"o":13.91,"t":"2026-10-19T19:10:00Z","v":45733,"vw":13.908942},{"c":13.935,"h":13.96,"l":13.915,"n":555,"o":13.92,"t":"2026-10-19T19:15:00Z","v":46300,"vw":13.941925},{"c":14.085,"h":14.09,"l":13.935,"n":743,"o":13.94,"t":"2026-10-19T19:20:00Z","v":67332,"vw":14.000627},{"c":14.13,"h":14.15,"l":14.03,"n":758,"o":14.085,"t":"2026-10-19T19:25:00Z","v":84489,"vw":14.068562},{"c":14.06,"h":14.14,"l":14.025,"n":803,"o":14.13,"t":"2026-10-19T19:30:00Z","v":74908,"vw":14.082887},{"c":14.15,"h":14.16,"l":14.05,"n":951,"o":14.06,"t":"2026-10-19T19:35:00Z","v":123390,"vw":14.090076},{"c":14.155,"h":14.2,"l":14.155,"n":625,"o":14.18,"t":"2026-10-19T19:40:00Z","v":55221,"vw":14.175507},{"c":14.1,"h":14.165,"l":14.1,"n":939,"o":14.16,"t":"2026-10-19T19:45:00Z","v":83882,"vw":14.13471},{"c":13.95,"h":14.13,"l":13.94,"n":1453,"o":14.105,"t":"2026-10-19T19:50:00Z","v":162652,"vw":14.020036},{"c":13.94,"h":14.055,"l":13.92,"n":3008,"o":13.98,"t":"2026-10-19T19:55:00Z","v":365680,"vw":13.962959},{"c":13.95,"h":13.97,"l":13.95,"n":18,"o":13.95,"t":"2026-10-19T20:00:00Z","v":804438,"vw":13.950002},{"c":13.95,"h":13.95,"l":13.95,"n":1,"o":13.95,"t":"2026-10-19T20:25:00Z","v":8305,"vw":13.95},{"c":13.95,"h":13.95,"l":13.95,"n":1,"o":13.95,"t":"2026-10-19T20:35:00Z","v":537,"vw":13.95},{"c":13.92,"h":13.92,"l":13.91,"n":4,"o":13.91,"t":"2026-10-20T08:00:00Z","v":347,"vw":13.912899},{"c":13.72,"h":13.72,"l":13.72,"n":4,"o":13.72,"t":"2026-10-20T13:25:00Z","v":274,"vw":13.72},{"c":13.61,"h":13.79,"l":13.57,"n":195,"o":13.79,"t":"2026-10-20T13:30:00Z","v":37978,"vw":13.734977},{"c":13.775,"h":13.8,"l":13.59,"n":123,"o":13.65,"t":"2026-10-20T13:35:00Z","v":7623,"vw":13.717412},{"c":13.6,"h":13.685,"l":13.55,"n":138,"o":13.685,"t":"2026-10-20T13:40:00Z","v":20534,"vw":13.61953},{"c":13.59,"h":13.63,"l":13.46,"n":261,"o":13.58,"t":"2026-10-20T13:45:00Z","v":24240,"vw":13.558024},{"c":13.77,"h":13.78,"l":13.56,"n":236,"o":13.57,"t":"2026-10-20T13:50:00Z","v":11783,"vw":13.686953},{"c":13.97,"h":13.98,"l":13.74,"n":300,"o":13.76,"t":"2026-10-20T13:55:00Z","v":22665,"vw":13.836028},{"c":13.99,"h":14.07,"l":13.86,"n":293,"o":13.96,"t":"2026-10-20T14:00:00Z","v":23390,"vw":13.983574},{"c":14.06,"h":14.23,"l":14,"n":320,"o":14,"t":"2026-10-20T14:05:00Z","v":31097,"vw":14.165546},{"c":14.07,"h":14.11,"l":14.06,"n":225,"o":14.06,"t":"2026-10-20T14:10:00Z","v":12167,"vw":14.085389},{"c":14.17,"h":14.2,"l":14.05,"n":266,"o":14.1,"t":"2026-10-20T14:15:00Z","v":18531,"vw":14.128944},{"c":14.25,"h":14.27,"l":14.13,"n":301,"o":14.16,"t":"2026-10-20T14:20:00Z","v":22503,"vw":14.1918},{"c":14.39,"h":14.39,"l":14.21,"n":360,"o":14.25,"t":"2026-10-20T14:25:00Z","v":31076,"vw":14.305869},{"c":14.35,"h":14.44,"l":14.3009,"n":393,"o":14.4,"t":"2026-10-20T14:30:00Z","v":35895,"vw":14.355425},{"c":14.375,"h":14.41,"l":14.3426,"n":282,"o":14.3426,"t":"2026-10-20T14:35:00Z","v":32547,"vw":14.371871},{"c":14.63,"h":14.64,"l":14.39,"n":485,"o":14.39,"t":"2026-10-20T14:40:00Z","v":54474,"vw":14.540066},{"c":14.59,"h":14.71,"l":14.57,"n":335,"o":14.64,"t":"2026-10-20T14:45:00Z","v":29494,"vw":14.660753},{"c":14.685,"h":14.69,"l":14.54,"n":253,"o":14.54,"t":"2026-10-20T14:50:00Z","v":18723,"vw":14.642094},{"c":14.755,"h":14.82,"l":14.67,"n":513,"o":14.6732,"t":"2026-10-20T14:55:00Z","v":99848,"vw":14.758182},{"c":14.725,"h":14.9,"l":14.68,"n":705,"o":14.74,"t":"2026-10-20T15:00:00Z","v":89499,"vw":14.816478},{"c":14.56,"h":14.77,"l":14.56,"n":384,"o":14.69,"t":"2026-10-20T15:05:00Z","v":99008,"vw":14.697294},{"c":14.6,"h":14.65,"l":14.48,"n":414,"o":14.565,"t":"2026-10-20T15:10:00Z","v":35698,"vw":14.548744},{"c":14.76,"h":14.805,"l":14.6,"n":529,"o":14.61,"t":"2026-10-20T15:15:00Z","v":59471,"vw":14.675751},{"c":14.855,"h":14.87,"l":14.45,"n":534,"o":14.75,"t":"2026-10-20T15:20:00Z","v":118339,"vw":14.601243},{"c":14.9,"h":14.93,"l":14.84,"n":447,"o":14.85,"t":"2026-10-20T15:25:00Z","v":50807,"vw":14.873925},{"c":14.885,"h":14.94,"l":14.8482,"n":249,"o":14.93,"t":"2026-10-20T15:30:00Z","v":47143,"vw":14.898079},{"c":14.905,"h":14.915,"l":14.87,"n":185,"o":14.885,"t":"2026-10-20T15:35:00Z","v":14359,"vw":14.891061},{"c":14.885,"h":14.93,"l":14.86,"n":200,"o":14.89,"t":"2026-10-20T15:40:00Z","v":20721,"vw":14.898321},{"c":14.86,"h":14.9,"l":14.83,"n":173,"o":14.9,"t":"2026-10-20T15:45:00Z","v":15049,"vw":14.854347},{"c":14.9,"h":14.93,"l":14.84,"n":208,"o":14.84,"t":"2026-10-20T15:50:00Z","v":17365,"vw":14.884144},{"c":14.845,"h":14.92,"l":14.83,"n":290,"o":14.92,"t":"2026-10-20T15:55:00Z","v":25405,"vw":14.865773},{"c":14.865,"h":14.91,"l":14.8336,"n":326,"o":14.85,"t":"2026-10-20T16:00:00Z","v":27213,"vw":14.872529},{"c":14.9669,"h":14.98,"l":14.83,"n":484,"o":14.86,"t":"2026-10-20T16:05:00Z","v":101556,"vw":14.899547},{"c":15.07,"h":15.0831,"l":14.9255,"n":400,"o":14.97,"t":"2026-10-20T16:10:00Z","v":62821,"vw":14.99738},{"c":15.095,"h":15.12,"l":15.03,"n":343,"o":15.08,"t":"2026-10-20T16:15:00Z","v":30052,"vw":15.081459},{"c":15.08,"h":15.095,"l":15.04,"n":172,"o":15.095,"t":"2026-10-20T16:20:00Z","v":12274,"vw":15.067889},{"c":15.08,"h":15.09,"l":15.03,"n":213,"o":15.09,"t":"2026-10-20T16:25:00Z","v":27381,"vw":15.057797},{"c":15.125,"h":15.14,"l":15.02,"n":588,"o":15.075,"t":"2026-10-20T16:30:00Z","v":92712,"vw":15.087326},{"c":15.14,"h":15.16,"l":15.1,"n":240,"o":15.14,"t":"2026-10-20T16:35:00Z","v":23198,"vw":15.136634},{"c":15.08,"h":15.165,"l":15.08,"n":378,"o":15.13,"t":"2026-10-20T16:40:00Z","v":38550,"vw":15.131623},{"c":15.125,"h":15.135,"l":15.07,"n":276,"o":15.095,"t":"2026-10-20T16:45:00Z","v":24246,"vw":15.104958},{"c":15.13,"h":15.15,"l":15.05,"n":682,"o":15.125,"t":"2026-10-20T16:50:00Z","v":90531,"vw":15.095535},{"c":15.055,"h":15.145,"l":15.055,"n":369,"o":15.14,"t":"2026-10-20T16:55:00Z","v":27886,"vw":15.087926},{"c":15.075,"h":15.1,"l":15.06,"n":213,"o":15.065,"t":"2026-10-20T17:00:00Z","v":13253,"vw":15.082422},{"c":15.075,"h":15.08,"l":15.04,"n":158,"o":15.075,"t":"2026-10-20T17:05:00Z","v":10754,"vw":15.058184},{"c":15.06,"h":15.08,"l":15.03,"n":267,"o":15.075,"t":"2026-10-20T17:10:00Z","v":22527,"vw":15.063129},{"c":15.08,"h":15.09,"l":15.07,"n":165,"o":15.07,"t":"2026-10-20T17:15:00Z","v":11002,"vw":15.073953},{"c":15.12,"h":15.13,"l":15.07,"n":208,"o":15.08,"t":"2026-10-20T17:20:00Z","v":14822,"vw":15.10755},{"c":15.115,"h":15.121,"l":15.095,"n":146,"o":15.12,"t":"2026-10-20T17:25:00Z","v":8340,"vw":15.113451},{"c":15.19,"h":15.225,"l":15.1075,"n":421,"o":15.115,"t":"2026-10-20T17:30:00Z","v":36020,"vw":15.174794},{"c":15.195,"h":15.21,"l":15.1839,"n":135,"o":15.2,"t":"2026-10-20T17:35:00Z","v":14541,"vw":15.19643},{"c":15.235,"h":15.265,"l":15.21,"n":255,"o":15.21,"t":"2026-10-20T17:40:00Z","v":18171,"vw":15.233783},{"c":15.24,"h":15.27,"l":15.22,"n":229,"o":15.22,"t":"2026-10-20T17:45:00Z","v":24657,"vw":15.252245},{"c":15.27,"h":15.3,"l":15.23,"n":250,"o":15.23,"t":"2026-10-20T17:50:00Z","v":26436,"vw":15.259009},{"c":15.285,"h":15.285,"l":15.24,"n":235,"o":15.275,"t":"2026-10-20T17:55:00Z","v":25625,"vw":15.262104},{"c":15.31,"h":15.33,"l":15.27,"n":325,"o":15.2823,"t":"2026-10-20T18:00:00Z","v":33066,"vw":15.29805},{"c":15.24,"h":15.305,"l":15.23,"n":317,"o":15.305,"t":"2026-10-20T18:05:00Z","v":35702,"vw":15.275739},{"c":15.235,"h":15.25,"l":15.2,"n":363,"o":15.23,"t":"2026-10-20T18:10:00Z","v":23072,"vw":15.22184},{"c":15.28,"h":15.29,"l":15.23,"n":210,"o":15.25,"t":"2026-10-20T18:15:00Z","v":13015,"vw":15.269414},{"c":15.31,"h":15.34,"l":15.26,"n":267,"o":15.27,"t":"2026-10-20T18:20:00Z","v":22112,"vw":15.299392},{"c":15.49,"h":15.5,"l":15.305,"n":686,"o":15.305,"t":"2026-10-20T18:25:00Z","v":64252,"vw":15.440465},{"c":15.46,"h":15.535,"l":15.46,"n":418,"o":15.495,"t":"2026-10-20T18:30:00Z","v":35006,"vw":15.495759},{"c":15.38,"h":15.46,"l":15.33,"n":326,"o":15.46,"t":"2026-10-20T18:35:00Z","v":22547,"vw":15.393123},{"c":15.44,"h":15.445,"l":15.34,"n":374,"o":15.375,"t":"2026-10-20T18:40:00Z","v":29418,"vw":15.395244},{"c":15.49,"h":15.515,"l":15.43,"n":384,"o":15.44,"t":"2026-10-20T18:45:00Z","v":41298,"vw":15.479715},{"c":15.49,"h":15.5287,"l":15.465,"n":385,"o":15.49,"t":"2026-10-20T18:50:00Z","v":27561,"vw":15.506469},{"c":15.6399,"h":15.64,"l":15.495,"n":720,"o":15.5,"t":"2026-10-20T18:55:00Z","v":85669,"vw":15.57723},{"c":15.545,"h":15.685,"l":15.53,"n":682,"o":15.625,"t":"2026-10-20T19:00:00Z","v":97169,"vw":15.6188},{"c":15.63,"h":15.63,"l":15.53,"n":517,"o":15.54,"t":"2026-10-20T19:05:00Z","v":56861,"vw":15.590769},{"c":15.545,"h":15.65,"l":15.48,"n":1666,"o":15.65,"t":"2026-10-20T19:10:00Z","v":259407,"vw":15.541223},{"c":15.525,"h":15.57,"l":15.522,"n":355,"o":15.545,"t":"2026-10-20T19:15:00Z","v":36193,"vw":15.542086},{"c":15.495,"h":15.54,"l":15.45,"n":529,"o":15.525,"t":"2026-10-20T19:20:00Z","v":72135,"vw":15.493952},{"c":15.445,"h":15.51,"l":15.385,"n":441,"o":15.495,"t":"2026-10-20T19:25:00Z","v":47736,"vw":15.459393},{"c":15.435,"h":15.485,"l":15.41,"n":688,"o":15.44,"t":"2026-10-20T19:30:00Z","v":69541,"vw":15.447579},{"c":15.375,"h":15.44,"l":15.37,"n":538,"o":15.435,"t":"2026-10-20T19:35:00Z","v":49736,"vw":15.40873},{"c":15.465,"h":15.465,"l":15.365,"n":968,"o":15.38,"t":"2026-10-20T19:40:00Z","v":93601,"vw":15.409509},{"c":15.47,"h":15.5,"l":15.455,"n":473,"o":15.46,"t":"2026-10-20T19:45:00Z","v":46710,"vw":15.4758},{"c":15.52,"h":15.525,"l":15.46,"n":1432,"o":15.47,"t":"2026-10-20T19:50:00Z","v":155420,"vw":15.49336},{"c":15.62,"h":15.62,"l":15.51,"n":2537,"o":15.51,"t":"2026-10-20T19:55:00Z","v":320369,"vw":15.564753},{"c":15.38,"h":15.7,"l":15.38,"n":31,"o":15.6,"t":"2026-10-20T20:00:00Z","v":1020612,"vw":15.600011},{"c":15.6,"h":15.6,"l":15.6,"n":9,"o":15.6,"t":"2026-10-20T20:20:00Z","v":347,"vw":15.6},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-10-20T20:25:00Z","v":100,"vw":15.6},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-10-20T20:30:00Z","v":2083,"vw":15.6},{"c":15.66,"h":15.66,"l":15.64,"n":6,"o":15.64,"t":"2026-10-20T20:50:00Z","v":720,"vw":15.650588},{"c":15.57,"h":15.57,"l":15.57,"n":1,"o":15.57,"t":"2026-10-20T21:50:00Z","v":162,"vw":15.57},{"c":15.47,"h":15.47,"l":15.4,"n":2,"o":15.4,"t":"2026-10-20T21:55:00Z","v":550,"vw":15.419091},{"c":15.66,"h":15.66,"l":15.65,"n":3,"o":15.65,"t":"2026-10-20T22:55:00Z","v":5500,"vw":15.659091},{"c":15.42,"h":15.65,"l":15.42,"n":2,"o":15.65,"t":"2026-10-20T23:05:00Z","v":1200,"vw":15.611667},{"c":15.65,"h":15.65,"l":15.65,"n":5,"o":15.65,"t":"2026-10-20T23:50:00Z","v":5005,"vw":15.65},{"c":15.74,"h":15.74,"l":15.74,"n":3,"o":15.74,"t":"2026-10-21T08:00:00Z","v":107,"vw":15.74},{"c":15.86,"h":15.98,"l":15.86,"n":4,"o":15.98,"t":"2026-10-21T13:15:00Z","v":588,"vw":15.88069},{"c":15.91,"h":15.91,"l":15.91,"n":1,"o":15.91,"t":"2026-10-21T13:20:00Z","v":100,"vw":15.91},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-10-21T13:25:00Z","v":625,"vw":15.7},{"c":16.24,"h":16.285,"l":15.81,"n":325,"o":15.81,"t":"2026-10-21T13:30:00Z","v":52492,"vw":15.970644},{"c":16.26,"h":16.31,"l":16.1,"n":304,"o":16.25,"t":"2026-10-21T13:35:00Z","v":26051,"vw":16.204081},{"c":16.07,"h":16.26,"l":16.03,"n":165,"o":16.26,"t":"2026-10-21T13:40:00Z","v":18098,"vw":16.150108},{"c":16.36,"h":16.36,"l":16.075,"n":337,"o":16.075,"t":"2026-10-21T13:45:00Z","v":37168,"vw":16.215227},{"c":16.445,"h":16.49,"l":16.24,"n":605,"o":16.3,"t":"2026-10-21T13:50:00Z","v":58499,"vw":16.372269},{"c":16.155,"h":16.45,"l":16.15,"n":455,"o":16.445,"t":"2026-10-21T13:55:00Z","v":40245,"vw":16.311872},{"c":16.315,"h":16.335,"l":16.0805,"n":516,"o":16.1865,"t":"2026-10-21T14:00:00Z","v":47322,"vw":16.228368},{"c":16.26,"h":16.42,"l":16.25,"n":637,"o":16.315,"t":"2026-10-21T14:05:00Z","v":57703,"vw":16.351522},{"c":16.35,"h":16.37,"l":16.22,"n":607,"o":16.29,"t":"2026-10-21T14:10:00Z","v":59813,"vw":16.311341},{"c":16.29,"h":16.38,"l":16.27,"n":594,"o":16.35,"t":"2026-10-21T14:15:00Z","v":56470,"vw":16.341315},{"c":16.35,"h":16.38,"l":16.295,"n":359,"o":16.295,"t":"2026-10-21T14:20:00Z","v":32676,"vw":16.327261},{"c":16.32,"h":16.375,"l":16.31,"n":727,"o":16.35,"t":"2026-10-21T14:25:00Z","v":51246,"vw":16.339409},{"c":16.47,"h":16.47,"l":16.31,"n":882,"o":16.31,"t":"2026-10-21T14:30:00Z","v":91547,"vw":16.410008},{"c":16.32,"h":16.49,"l":16.32,"n":412,"o":16.46,"t":"2026-10-21T14:35:00Z","v":42574,"vw":16.419031},{"c":16.35,"h":16.355,"l":16.3,"n":264,"o":16.32,"t":"2026-10-21T14:40:00Z","v":18224,"vw":16.328926},{"c":16.415,"h":16.42,"l":16.34,"n":426,"o":16.36,"t":"2026-10-21T14:45:00Z","v":49472,"vw":16.397584},{"c":16.4,"h":16.455,"l":16.36,"n":494,"o":16.41,"t":"2026-10-21T14:50:00Z","v":49320,"vw":16.411234},{"c":16.37,"h":16.4,"l":16.34,"n":272,"o":16.4,"t":"2026-10-21T14:55:00Z","v":12528,"vw":16.37664},{"c":16.375,"h":16.39,"l":16.33,"n":329,"o":16.37,"t":"2026-10-21T15:00:00Z","v":18146,"vw":16.364889},{"c":16.45,"h":16.45,"l":16.3501,"n":301,"o":16.4,"t":"2026-10-21T15:05:00Z","v":25524,"vw":16.397322},{"c":16.485,"h":16.5,"l":16.45,"n":358,"o":16.45,"t":"2026-10-21T15:10:00Z","v":33577,"vw":16.479262},{"c":16.51,"h":16.565,"l":16.49,"n":407,"o":16.5,"t":"2026-10-21T15:15:00Z","v":51147,"vw":16.526635},{"c":16.53,"h":16.55,"l":16.5,"n":213,"o":16.52,"t":"2026-10-21T15:20:00Z","v":26771,"vw":16.522779},{"c":16.62,"h":16.62,"l":16.52,"n":415,"o":16.52,"t":"2026-10-21T15:25:00Z","v":39297,"vw":16.584049},{"c":16.645,"h":16.645,"l":16.61,"n":224,"o":16.62,"t":"2026-10-21T15:30:00Z","v":15150,"vw":16.630702},{"c":16.7,"h":16.7,"l":16.64,"n":236,"o":16.64,"t":"2026-10-21T15:35:00Z","v":18583,"vw":16.67585},{"c":16.68,"h":16.71,"l":16.67,"n":268,"o":16.7,"t":"2026-10-21T15:40:00Z","v":21504,"vw":16.690024},{"c":16.66,"h":16.685,"l":16.645,"n":266,"o":16.68,"t":"2026-10-21T15:45:00Z","v":26110,"vw":16.672207},{"c":16.685,"h":16.735,"l":16.665,"n":323,"o":16.665,"t":"2026-10-21T15:50:00Z","v":21796,"vw":16.706233},{"c":16.635,"h":16.695,"l":16.49,"n":516,"o":16.69,"t":"2026-10-21T15:55:00Z","v":40468,"vw":16.57783},{"c":16.758,"h":16.7885,"l":16.65,"n":500,"o":16.65,"t":"2026-10-21T16:00:00Z","v":42661,"vw":16.695422},{"c":16.73,"h":16.84,"l":16.73,"n":680,"o":16.745,"t":"2026-10-21T16:05:00Z","v":95548,"vw":16.787593},{"c":16.77,"h":16.9,"l":16.75,"n":824,"o":16.75,"t":"2026-10-21T16:10:00Z","v":88459,"vw":16.829862},{"c":16.775,"h":16.83,"l":16.725,"n":460,"o":16.78,"t":"2026-10-21T16:15:00Z","v":49502,"vw":16.773935},{"c":16.795,"h":16.8,"l":16.7444,"n":366,"o":16.775,"t":"2026-10-21T16:20:00Z","v":33332,"vw":16.778321},{"c":16.79,"h":16.805,"l":16.77,"n":496,"o":16.795,"t":"2026-10-21T16:25:00Z","v":78116,"vw":16.784305},{"c":16.78,"h":16.8,"l":16.73,"n":267,"o":16.7935,"t":"2026-10-21T16:30:00Z","v":23940,"vw":16.782548},{"c":17.02,"h":17.05,"l":16.76,"n":641,"o":16.78,"t":"2026-10-21T16:35:00Z","v":45388,"vw":16.884495},{"c":16.92,"h":17,"l":16.89,"n":322,"o":17,"t":"2026-10-21T16:40:00Z","v":20895,"vw":16.927493},{"c":16.9,"h":16.92,"l":16.87,"n":242,"o":16.915,"t":"2026-10-21T16:45:00Z","v":12592,"vw":16.890578},{"c":16.9,"h":16.92,"l":16.87,"n":203,"o":16.89,"t":"2026-10-21T16:50:00Z","v":16374,"vw":16.896948},{"c":16.89,"h":16.93,"l":16.88,"n":196,"o":16.905,"t":"2026-10-21T16:55:00Z","v":8293,"vw":16.908692},{"c":16.82,"h":16.915,"l":16.82,"n":367,"o":16.88,"t":"2026-10-21T17:00:00Z","v":37851,"vw":16.873829},{"c":16.88,"h":16.89,"l":16.82,"n":214,"o":16.82,"t":"2026-10-21T17:05:00Z","v":19993,"vw":16.866618},{"c":16.875,"h":16.9,"l":16.85,"n":219,"o":16.9,"t":"2026-10-21T17:10:00Z","v":11346,"vw":16.878216},{"c":16.93,"h":16.94,"l":16.86,"n":346,"o":16.875,"t":"2026-10-21T17:15:00Z","v":33030,"vw":16.907989},{"c":16.96,"h":16.98,"l":16.93,"n":265,"o":16.93,"t":"2026-10-21T17:20:00Z","v":17294,"vw":16.962292},{"c":16.875,"h":16.96,"l":16.845,"n":448,"o":16.96,"t":"2026-10-21T17:25:00Z","v":32555,"vw":16.88508},{"c":16.885,"h":16.89,"l":16.84,"n":234,"o":16.87,"t":"2026-10-21T17:30:00Z","v":15637,"vw":16.867096},{"c":16.87,"h":16.91,"l":16.86,"n":315,"o":16.885,"t":"2026-10-21T17:35:00Z","v":20737,"vw":16.893526},{"c":16.8,"h":16.9177,"l":16.79,"n":358,"o":16.89,"t":"2026-10-21T17:40:00Z","v":21772,"vw":16.87769},{"c":16.81,"h":16.835,"l":16.79,"n":262,"o":16.815,"t":"2026-10-21T17:45:00Z","v":14939,"vw":16.818806},{"c":16.825,"h":16.84,"l":16.81,"n":280,"o":16.82,"t":"2026-10-21T17:50:00Z","v":16490,"vw":16.82758},{"c":16.795,"h":16.85,"l":16.78,"n":319,"o":16.84,"t":"2026-10-21T17:55:00Z","v":14948,"vw":16.827193},{"c":16.78,"h":16.8,"l":16.74,"n":278,"o":16.79,"t":"2026-10-21T18:00:00Z","v":26193,"vw":16.7722},{"c":16.84,"h":16.84,"l":16.79,"n":254,"o":16.79,"t":"2026-10-21T18:05:00Z","v":10807,"vw":16.817937},{"c":16.83,"h":16.905,"l":16.825,"n":504,"o":16.84,"t":"2026-10-21T18:10:00Z","v":116864,"vw":16.866682},{"c":16.74,"h":16.83,"l":16.74,"n":225,"o":16.815,"t":"2026-10-21T18:15:00Z","v":23573,"vw":16.778624},{"c":16.77,"h":16.79,"l":16.74,"n":330,"o":16.74,"t":"2026-10-21T18:20:00Z","v":27641,"vw":16.765563},{"c":16.76,"h":16.78,"l":16.73,"n":361,"o":16.77,"t":"2026-10-21T18:25:00Z","v":25183,"vw":16.753045},{"c":16.755,"h":16.8,"l":16.74,"n":297,"o":16.77,"t":"2026-10-21T18:30:00Z","v":24344,"vw":16.771288},{"c":16.805,"h":16.805,"l":16.76,"n":300,"o":16.76,"t":"2026-10-21T18:35:00Z","v":23497,"vw":16.779204},{"c":16.84,"h":16.945,"l":16.78,"n":557,"o":16.81,"t":"2026-10-21T18:40:00Z","v":101125,"vw":16.852427},{"c":16.86,"h":16.89,"l":16.78,"n":479,"o":16.865,"t":"2026-10-21T18:45:00Z","v":42271,"vw":16.840453},{"c":16.83,"h":16.845,"l":16.78,"n":369,"o":16.83,"t":"2026-10-21T18:50:00Z","v":33788,"vw":16.811966},{"c":16.78,"h":16.83,"l":16.76,"n":751,"o":16.83,"t":"2026-10-21T18:55:00Z","v":109078,"vw":16.779844},{"c":16.68,"h":16.785,"l":16.635,"n":483,"o":16.78,"t":"2026-10-21T19:00:00Z","v":51147,"vw":16.727589},{"c":16.6,"h":16.68,"l":16.561,"n":351,"o":16.68,"t":"2026-10-21T19:05:00Z","v":37139,"vw":16.620835},{"c":16.58,"h":16.62,"l":16.56,"n":323,"o":16.6,"t":"2026-10-21T19:10:00Z","v":18374,"vw":16.59381},{"c":16.71,"h":16.71,"l":16.58,"n":401,"o":16.58,"t":"2026-10-21T19:15:00Z","v":20392,"vw":16.667374},{"c":16.83,"h":16.83,"l":16.7,"n":575,"o":16.705,"t":"2026-10-21T19:20:00Z","v":42447,"vw":16.75437},{"c":16.82,"h":16.845,"l":16.8,"n":894,"o":16.835,"t":"2026-10-21T19:25:00Z","v":64425,"vw":16.820813},{"c":16.86,"h":16.91,"l":16.81,"n":929,"o":16.83,"t":"2026-10-21T19:30:00Z","v":83951,"vw":16.8567},{"c":16.855,"h":16.875,"l":16.83,"n":629,"o":16.87,"t":"2026-10-21T19:35:00Z","v":46384,"vw":16.866477},{"c":16.87,"h":16.89,"l":16.815,"n":935,"o":16.86,"t":"2026-10-21T19:40:00Z","v":88577,"vw":16.856352},{"c":16.855,"h":16.92,"l":16.815,"n":983,"o":16.87,"t":"2026-10-21T19:45:00Z","v":104191,"vw":16.878068},{"c":16.89,"h":16.91,"l":16.835,"n":992,"o":16.86,"t":"2026-10-21T19:50:00Z","v":122575,"vw":16.88814},{"c":16.84,"h":16.935,"l":16.84,"n":2898,"o":16.89,"t":"2026-10-21T19:55:00Z","v":351008,"vw":16.880732},{"c":16.85,"h":16.85,"l":16.85,"n":18,"o":16.85,"t":"2026-10-21T20:00:00Z","v":396680,"vw":16.85},{"c":16.52,"h":16.6,"l":16.52,"n":70,"o":16.6,"t":"2026-10-21T21:00:00Z","v":7005,"vw":16.533434},{"c":16.5,"h":16.55,"l":16.5,"n":5,"o":16.55,"t":"2026-10-21T21:10:00Z","v":6025,"vw":16.502178},{"c":16.5,"h":16.53,"l":16.5,"n":5,"o":16.53,"t":"2026-10-21T21:15:00Z","v":6000,"vw":16.500881},{"c":16.52,"h":16.52,"l":16.52,"n":1,"o":16.52,"t":"2026-10-21T21:20:00Z","v":500,"vw":16.52},{"c":16.8772,"h":16.8772,"l":16.8541,"n":4,"o":16.8772,"t":"2026-10-21T22:50:00Z","v":1100,"vw":16.87195},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-21T23:10:00Z","v":200,"vw":16.5},{"c":16.48,"h":16.48,"l":16.48,"n":1,"o":16.48,"t":"2026-10-22T11:00:00Z","v":100,"vw":16.48},{"c":16.4462,"h":16.48,"l":16.4462,"n":10,"o":16.48,"t":"2026-10-22T12:20:00Z","v":1000,"vw":16.463925},{"c":16.29,"h":16.32,"l":16.26,"n":49,"o":16.29,"t":"2026-10-22T12:50:00Z","v":10548,"vw":16.29},{"c":16.5,"h":16.5,"l":16.45,"n":5,"o":16.45,"t":"2026-10-22T13:10:00Z","v":599,"vw":16.47891},{"c":16.5,"h":16.5,"l":16.5,"n":3,"o":16.5,"t":"2026-10-22T13:25:00Z","v":2918,"vw":16.5},{"c":16.64,"h":16.895,"l":16.48,"n":158,"o":16.48,"t":"2026-10-22T13:30:00Z","v":33790,"vw":16.685035},{"c":16.49,"h":16.64,"l":16.39,"n":73,"o":16.64,"t":"2026-10-22T13:35:00Z","v":9268,"vw":16.489394},{"c":16.13,"h":16.5079,"l":16.02,"n":107,"o":16.5079,"t":"2026-10-22T13:40:00Z","v":12130,"vw":16.216927},{"c":16.195,"h":16.2,"l":16.13,"n":70,"o":16.155,"t":"2026-10-22T13:45:00Z","v":8519,"vw":16.164341},{"c":16.37,"h":16.38,"l":16.11,"n":385,"o":16.195,"t":"2026-10-22T13:50:00Z","v":89578,"vw":16.236354},{"c":16.3,"h":16.43,"l":16.22,"n":276,"o":16.37,"t":"2026-10-22T13:55:00Z","v":26776,"vw":16.342378},{"c":16.47,"h":16.53,"l":16.27,"n":557,"o":16.32,"t":"2026-10-22T14:00:00Z","v":70494,"vw":16.413497},{"c":16.33,"h":16.48,"l":16.32,"n":195,"o":16.43,"t":"2026-10-22T14:05:00Z","v":19329,"vw":16.421249},{"c":16.43,"h":16.4799,"l":16.35,"n":208,"o":16.35,"t":"2026-10-22T14:10:00Z","v":17383,"vw":16.409891},{"c":16.38,"h":16.48,"l":16.38,"n":207,"o":16.4,"t":"2026-10-22T14:15:00Z","v":26092,"vw":16.424692},{"c":16.33,"h":16.43,"l":16.32,"n":245,"o":16.38,"t":"2026-10-22T14:20:00Z","v":13624,"vw":16.389671},{"c":16.23,"h":16.32,"l":16.185,"n":246,"o":16.32,"t":"2026-10-22T14:25:00Z","v":11024,"vw":16.241235},{"c":16.2,"h":16.23,"l":16.1,"n":213,"o":16.225,"t":"2026-10-22T14:30:00Z","v":6337,"vw":16.170415},{"c":16.29,"h":16.29,"l":16.125,"n":202,"o":16.125,"t":"2026-10-22T14:35:00Z","v":13120,"vw":16.199695},{"c":16.305,"h":16.33,"l":16.23,"n":315,"o":16.285,"t":"2026-10-22T14:40:00Z","v":18595,"vw":16.286951},{"c":16.26,"h":16.36,"l":16.26,"n":362,"o":16.3,"t":"2026-10-22T14:45:00Z","v":22508,"vw":16.320562},{"c":16.275,"h":16.36,"l":16.25,"n":365,"o":16.26,"t":"2026-10-22T14:50:00Z","v":12311,"vw":16.311447},{"c":16.255,"h":16.3,"l":16.2,"n":415,"o":16.275,"t":"2026-10-22T14:55:00Z","v":21739,"vw":16.23161},{"c":16.19,"h":16.306,"l":16.1701,"n":417,"o":16.28,"t":"2026-10-22T15:00:00Z","v":20297,"vw":16.212634},{"c":16.13,"h":16.195,"l":16.13,"n":319,"o":16.19,"t":"2026-10-22T15:05:00Z","v":11500,"vw":16.16686},{"c":16.1,"h":16.16,"l":16.1,"n":360,"o":16.13,"t":"2026-10-22T15:10:00Z","v":17385,"vw":16.125902},{"c":16.21,"h":16.23,"l":16.105,"n":218,"o":16.105,"t":"2026-10-22T15:15:00Z","v":12313,"vw":16.187469},{"c":16.23,"h":16.295,"l":16.21,"n":472,"o":16.21,"t":"2026-10-22T15:20:00Z","v":26920,"vw":16.257294},{"c":16.14,"h":16.23,"l":16.14,"n":329,"o":16.22,"t":"2026-10-22T15:25:00Z","v":11506,"vw":16.200017},{"c":16.18,"h":16.19,"l":16.14,"n":250,"o":16.14,"t":"2026-10-22T15:30:00Z","v":9155,"vw":16.175527},{"c":16.26,"h":16.3,"l":16.18,"n":257,"o":16.18,"t":"2026-10-22T15:35:00Z","v":10199,"vw":16.234627},{"c":16.24,"h":16.29,"l":16.24,"n":270,"o":16.28,"t":"2026-10-22T15:40:00Z","v":16142,"vw":16.270431},{"c":16.32,"h":16.38,"l":16.24,"n":357,"o":16.24,"t":"2026-10-22T15:45:00Z","v":20937,"vw":16.330342},{"c":16.36,"h":16.385,"l":16.33,"n":268,"o":16.33,"t":"2026-10-22T15:50:00Z","v":12041,"vw":16.358319},{"c":16.32,"h":16.42,"l":16.32,"n":363,"o":16.39,"t":"2026-10-22T15:55:00Z","v":18837,"vw":16.381633},{"c":16.29,"h":16.365,"l":16.29,"n":258,"o":16.325,"t":"2026-10-22T16:00:00Z","v":12068,"vw":16.335675},{"c":16.34,"h":16.34,"l":16.28,"n":296,"o":16.29,"t":"2026-10-22T16:05:00Z","v":13539,"vw":16.319071},{"c":16.355,"h":16.355,"l":16.29,"n":341,"o":16.34,"t":"2026-10-22T16:10:00Z","v":16362,"vw":16.332902},{"c":16.35,"h":16.38,"l":16.34,"n":303,"o":16.355,"t":"2026-10-22T16:15:00Z","v":12401,"vw":16.358613},{"c":16.375,"h":16.385,"l":16.36,"n":256,"o":16.37,"t":"2026-10-22T16:20:00Z","v":12752,"vw":16.371519},{"c":16.37,"h":16.415,"l":16.35,"n":401,"o":16.3751,"t":"2026-10-22T16:25:00Z","v":21603,"vw":16.382177},{"c":16.34,"h":16.37,"l":16.31,"n":348,"o":16.37,"t":"2026-10-22T16:30:00Z","v":10391,"vw":16.341725},{"c":16.3,"h":16.34,"l":16.27,"n":274,"o":16.34,"t":"2026-10-22T16:35:00Z","v":9629,"vw":16.321631},{"c":16.26,"h":16.2997,"l":16.26,"n":289,"o":16.29,"t":"2026-10-22T16:40:00Z","v":8980,"vw":16.276205},{"c":16.23,"h":16.27,"l":16.19,"n":278,"o":16.2674,"t":"2026-10-22T16:45:00Z","v":10239,"vw":16.234513},{"c":16.25,"h":16.265,"l":16.19,"n":324,"o":16.21,"t":"2026-10-22T16:50:00Z","v":12347,"vw":16.231158},{"c":16.25,"h":16.27,"l":16.23,"n":288,"o":16.27,"t":"2026-10-22T16:55:00Z","v":14518,"vw":16.249002},{"c":16.22,"h":16.3,"l":16.22,"n":371,"o":16.27,"t":"2026-10-22T17:00:00Z","v":17377,"vw":16.274521},{"c":16.18,"h":16.245,"l":16.16,"n":332,"o":16.22,"t":"2026-10-22T17:05:00Z","v":9894,"vw":16.214515},{"c":16.1634,"h":16.2,"l":16.16,"n":314,"o":16.16,"t":"2026-10-22T17:10:00Z","v":11750,"vw":16.181767},{"c":16.19,"h":16.23,"l":16.16,"n":270,"o":16.18,"t":"2026-10-22T17:15:00Z","v":11157,"vw":16.199758},{"c":16.16,"h":16.22,"l":16.16,"n":314,"o":16.205,"t":"2026-10-22T17:20:00Z","v":15104,"vw":16.19911},{"c":16.23,"h":16.23,"l":16.17,"n":276,"o":16.18,"t":"2026-10-22T17:25:00Z","v":10592,"vw":16.193979},{"c":16.24,"h":16.28,"l":16.21,"n":283,"o":16.22,"t":"2026-10-22T17:30:00Z","v":14718,"vw":16.246659},{"c":16.215,"h":16.26,"l":16.21,"n":279,"o":16.26,"t":"2026-10-22T17:35:00Z","v":11219,"vw":16.234872},{"c":16.2,"h":16.21,"l":16.16,"n":282,"o":16.2,"t":"2026-10-22T17:40:00Z","v":14060,"vw":16.189223},{"c":16.14,"h":16.2,"l":16.14,"n":321,"o":16.2,"t":"2026-10-22T17:45:00Z","v":10169,"vw":16.167708},{"c":16.11,"h":16.14,"l":16.1,"n":265,"o":16.14,"t":"2026-10-22T17:50:00Z","v":9427,"vw":16.111985},{"c":16.14,"h":16.15,"l":16.1,"n":364,"o":16.1,"t":"2026-10-22T17:55:00Z","v":25303,"vw":16.128332},{"c":16.0668,"h":16.14,"l":16.06,"n":366,"o":16.14,"t":"2026-10-22T18:00:00Z","v":17386,"vw":16.098861},{"c":16.17,"h":16.17,"l":16.07,"n":306,"o":16.07,"t":"2026-10-22T18:05:00Z","v":18520,"vw":16.125184},{"c":16.0981,"h":16.1724,"l":16.06,"n":382,"o":16.16,"t":"2026-10-22T18:10:00Z","v":17273,"vw":16.125338},{"c":16.12,"h":16.15,"l":16.08,"n":301,"o":16.09,"t":"2026-10-22T18:15:00Z","v":15226,"vw":16.114165},{"c":16.165,"h":16.19,"l":16.15,"n":225,"o":16.15,"t":"2026-10-22T18:20:00Z","v":13715,"vw":16.168367},{"c":16.125,"h":16.16,"l":16.105,"n":277,"o":16.16,"t":"2026-10-22T18:25:00Z","v":9368,"vw":16.131676},{"c":16.09,"h":16.125,"l":16.07,"n":298,"o":16.125,"t":"2026-10-22T18:30:00Z","v":17144,"vw":16.10369},{"c":16.1,"h":16.1,"l":16.08,"n":212,"o":16.09,"t":"2026-10-22T18:35:00Z","v":6753,"vw":16.093376},{"c":16.19,"h":16.19,"l":16.1,"n":295,"o":16.11,"t":"2026-10-22T18:40:00Z","v":13480,"vw":16.13321},{"c":16.15,"h":16.18,"l":16.14,"n":310,"o":16.17,"t":"2026-10-22T18:45:00Z","v":13701,"vw":16.165846},{"c":16.2,"h":16.21,"l":16.14,"n":499,"o":16.15,"t":"2026-10-22T18:50:00Z","v":39039,"vw":16.185022},{"c":16.17,"h":16.26,"l":16.17,"n":397,"o":16.21,"t":"2026-10-22T18:55:00Z","v":20466,"vw":16.229558},{"c":16.16,"h":16.175,"l":16.13,"n":345,"o":16.175,"t":"2026-10-22T19:00:00Z","v":16207,"vw":16.150747},{"c":16.19,"h":16.199,"l":16.16,"n":351,"o":16.16,"t":"2026-10-22T19:05:00Z","v":15381,"vw":16.183846},{"c":16.21,"h":16.22,"l":16.18,"n":388,"o":16.18,"t":"2026-10-22T19:10:00Z","v":16940,"vw":16.202118},{"c":16.24,"h":16.25,"l":16.2,"n":351,"o":16.21,"t":"2026-10-22T19:15:00Z","v":21875,"vw":16.225628},{"c":16.26,"h":16.27,"l":16.21,"n":588,"o":16.23,"t":"2026-10-22T19:20:00Z","v":54500,"vw":16.244773},{"c":16.305,"h":16.315,"l":16.2631,"n":364,"o":16.28,"t":"2026-10-22T19:25:00Z","v":17684,"vw":16.288464},{"c":16.33,"h":16.35,"l":16.29,"n":506,"o":16.3,"t":"2026-10-22T19:30:00Z","v":31661,"vw":16.317378},{"c":16.32,"h":16.33,"l":16.289,"n":511,"o":16.32,"t":"2026-10-22T19:35:00Z","v":33526,"vw":16.309694},{"c":16.32,"h":16.34,"l":16.3,"n":545,"o":16.33,"t":"2026-10-22T19:40:00Z","v":34356,"vw":16.319634},{"c":16.35,"h":16.35,"l":16.29,"n":547,"o":16.31,"t":"2026-10-22T19:45:00Z","v":40678,"vw":16.319635},{"c":16.39,"h":16.47,"l":16.35,"n":1006,"o":16.35,"t":"2026-10-22T19:50:00Z","v":77376,"vw":16.421028},{"c":16.33,"h":16.46,"l":16.3,"n":1880,"o":16.39,"t":"2026-10-22T19:55:00Z","v":193521,"vw":16.364902},{"c":16.33,"h":16.33,"l":16.33,"n":24,"o":16.33,"t":"2026-10-22T20:00:00Z","v":188147,"vw":16.33},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-22T21:10:00Z","v":227,"vw":16},{"c":15.75,"h":15.75,"l":15.75,"n":1,"o":15.75,"t":"2026-10-22T21:50:00Z","v":306,"vw":15.75},{"c":16.27,"h":16.28,"l":16.27,"n":2,"o":16.28,"t":"2026-10-23T08:00:00Z","v":203,"vw":16.274926},{"c":16.07,"h":16.07,"l":16.07,"n":1,"o":16.07,"t":"2026-10-23T12:05:00Z","v":128,"vw":16.07},{"c":16.1,"h":16.1,"l":16.1,"n":1,"o":16.1,"t":"2026-10-23T12:15:00Z","v":200,"vw":16.1},{"c":16.16,"h":16.16,"l":16.16,"n":1,"o":16.16,"t":"2026-10-23T12:20:00Z","v":100,"vw":16.16},{"c":16.19,"h":16.2,"l":16.19,"n":3,"o":16.19,"t":"2026-10-23T12:25:00Z","v":466,"vw":16.192146},{"c":15.95,"h":16.25,"l":15.7018,"n":201,"o":16.25,"t":"2026-10-23T13:30:00Z","v":19916,"vw":16.022307},{"c":15.62,"h":15.85,"l":15.62,"n":74,"o":15.73,"t":"2026-10-23T13:35:00Z","v":7641,"vw":15.760763},{"c":15.63,"h":15.74,"l":15.52,"n":70,"o":15.61,"t":"2026-10-23T13:40:00Z","v":9614,"vw":15.650608},{"c":15.72,"h":15.75,"l":15.6,"n":243,"o":15.65,"t":"2026-10-23T13:45:00Z","v":21827,"vw":15.679339},{"c":15.72,"h":15.76,"l":15.62,"n":181,"o":15.67,"t":"2026-10-23T13:50:00Z","v":10036,"vw":15.680044},{"c":15.7,"h":15.71,"l":15.62,"n":188,"o":15.675,"t":"2026-10-23T13:55:00Z","v":11498,"vw":15.679057},{"c":15.72,"h":15.84,"l":15.71,"n":156,"o":15.71,"t":"2026-10-23T14:00:00Z","v":8041,"vw":15.7678},{"c":15.625,"h":15.71,"l":15.62,"n":172,"o":15.68,"t":"2026-10-23T14:05:00Z","v":10150,"vw":15.667587},{"c":15.57,"h":15.6,"l":15.498,"n":249,"o":15.6,"t":"2026-10-23T14:10:00Z","v":19110,"vw":15.545369},{"c":15.54,"h":15.61,"l":15.53,"n":154,"o":15.59,"t":"2026-10-23T14:15:00Z","v":10445,"vw":15.56451},{"c":15.595,"h":15.61,"l":15.5504,"n":172,"o":15.56,"t":"2026-10-23T14:20:00Z","v":13268,"vw":15.579236},{"c":15.69,"h":15.69,"l":15.59,"n":313,"o":15.595,"t":"2026-10-23T14:25:00Z","v":17111,"vw":15.622054},{"c":15.8097,"h":15.81,"l":15.67,"n":316,"o":15.685,"t":"2026-10-23T14:30:00Z","v":36570,"vw":15.700932},{"c":15.94,"h":15.94,"l":15.77,"n":192,"o":15.77,"t":"2026-10-23T14:35:00Z","v":12980,"vw":15.85391},{"c":16.175,"h":16.175,"l":15.94,"n":247,"o":15.95,"t":"2026-10-23T14:40:00Z","v":28430,"vw":16.014995},{"c":16.2,"h":16.29,"l":16.165,"n":347,"o":16.165,"t":"2026-10-23T14:45:00Z","v":19902,"vw":16.210399},{"c":16.29,"h":16.32,"l":16.22,"n":302,"o":16.22,"t":"2026-10-23T14:50:00Z","v":19291,"vw":16.261432},{"c":16.335,"h":16.34,"l":16.2532,"n":299,"o":16.31,"t":"2026-10-23T14:55:00Z","v":20864,"vw":16.301031},{"c":16.2,"h":16.35,"l":16.18,"n":294,"o":16.32,"t":"2026-10-23T15:00:00Z","v":26898,"vw":16.273034},{"c":16.13,"h":16.27,"l":16.13,"n":264,"o":16.195,"t":"2026-10-23T15:05:00Z","v":15435,"vw":16.213065},{"c":16.2,"h":16.25,"l":16.145,"n":158,"o":16.16,"t":"2026-10-23T15:10:00Z","v":7394,"vw":16.210907},{"c":16.3,"h":16.3,"l":16.19,"n":161,"o":16.19,"t":"2026-10-23T15:15:00Z","v":7813,"vw":16.257775},{"c":16.3,"h":16.3,"l":16.27,"n":130,"o":16.295,"t":"2026-10-23T15:20:00Z","v":4559,"vw":16.282154},{"c":16.29,"h":16.34,"l":16.26,"n":351,"o":16.3,"t":"2026-10-23T15:25:00Z","v":24674,"vw":16.285182},{"c":16.435,"h":16.45,"l":16.295,"n":219,"o":16.3,"t":"2026-10-23T15:30:00Z","v":20041,"vw":16.376689},{"c":16.405,"h":16.435,"l":16.35,"n":234,"o":16.435,"t":"2026-10-23T15:35:00Z","v":14016,"vw":16.400518},{"c":16.375,"h":16.42,"l":16.37,"n":174,"o":16.41,"t":"2026-10-23T15:40:00Z","v":6763,"vw":16.397087},{"c":16.375,"h":16.41,"l":16.37,"n":151,"o":16.39,"t":"2026-10-23T15:45:00Z","v":11096,"vw":16.393513},{"c":16.365,"h":16.4,"l":16.365,"n":150,"o":16.375,"t":"2026-10-23T15:50:00Z","v":5936,"vw":16.382382},{"c":16.46,"h":16.46,"l":16.38,"n":203,"o":16.38,"t":"2026-10-23T15:55:00Z","v":11075,"vw":16.421358},{"c":16.44,"h":16.46,"l":16.43,"n":153,"o":16.46,"t":"2026-10-23T16:00:00Z","v":10674,"vw":16.443001},{"c":16.45,"h":16.45,"l":16.365,"n":296,"o":16.435,"t":"2026-10-23T16:05:00Z","v":15543,"vw":16.39473},{"c":16.435,"h":16.45,"l":16.435,"n":156,"o":16.435,"t":"2026-10-23T16:10:00Z","v":6428,"vw":16.44023},{"c":16.52,"h":16.52,"l":16.43,"n":205,"o":16.44,"t":"2026-10-23T16:15:00Z","v":12838,"vw":16.481129},{"c":16.3936,"h":16.52,"l":16.3936,"n":264,"o":16.52,"t":"2026-10-23T16:20:00Z","v":17503,"vw":16.457628},{"c":16.41,"h":16.42,"l":16.38,"n":181,"o":16.39,"t":"2026-10-23T16:25:00Z","v":7080,"vw":16.399392},{"c":16.32,"h":16.41,"l":16.32,"n":264,"o":16.41,"t":"2026-10-23T16:30:00Z","v":19359,"vw":16.387622},{"c":16.35,"h":16.35,"l":16.29,"n":163,"o":16.338,"t":"2026-10-23T16:35:00Z","v":7898,"vw":16.329448},{"c":16.36,"h":16.39,"l":16.36,"n":86,"o":16.36,"t":"2026-10-23T16:40:00Z","v":2965,"vw":16.362727},{"c":16.34,"h":16.375,"l":16.32,"n":146,"o":16.35,"t":"2026-10-23T16:45:00Z","v":5750,"vw":16.348688},{"c":16.32,"h":16.35,"l":16.32,"n":171,"o":16.335,"t":"2026-10-23T16:50:00Z","v":4731,"vw":16.334},{"c":16.345,"h":16.35,"l":16.32,"n":183,"o":16.33,"t":"2026-10-23T16:55:00Z","v":8201,"vw":16.334139},{"c":16.32,"h":16.35,"l":16.295,"n":226,"o":16.345,"t":"2026-10-23T17:00:00Z","v":12509,"vw":16.337169},{"c":16.2482,"h":16.33,"l":16.24,"n":157,"o":16.31,"t":"2026-10-23T17:05:00Z","v":9524,"vw":16.283459},{"c":16.14,"h":16.24,"l":16.14,"n":244,"o":16.24,"t":"2026-10-23T17:10:00Z","v":17527,"vw":16.18881},{"c":16.21,"h":16.21,"l":16.13,"n":251,"o":16.14,"t":"2026-10-23T17:15:00Z","v":14749,"vw":16.165326},{"c":16.21,"h":16.21,"l":16.145,"n":213,"o":16.205,"t":"2026-10-23T17:20:00Z","v":18409,"vw":16.176198},{"c":16.21,"h":16.21,"l":16.155,"n":177,"o":16.185,"t":"2026-10-23T17:25:00Z","v":9632,"vw":16.176124},{"c":16.19,"h":16.225,"l":16.18,"n":162,"o":16.22,"t":"2026-10-23T17:30:00Z","v":6825,"vw":16.202616},{"c":16.215,"h":16.215,"l":16.155,"n":201,"o":16.19,"t":"2026-10-23T17:35:00Z","v":10104,"vw":16.175107},{"c":16.2,"h":16.21,"l":16.19,"n":140,"o":16.21,"t":"2026-10-23T17:40:00Z","v":6399,"vw":16.198922},{"c":16.24,"h":16.25,"l":16.2,"n":213,"o":16.2,"t":"2026-10-23T17:45:00Z","v":13319,"vw":16.225586},{"c":16.24,"h":16.25,"l":16.215,"n":291,"o":16.245,"t":"2026-10-23T17:50:00Z","v":18833,"vw":16.23523},{"c":16.21,"h":16.22,"l":16.185,"n":320,"o":16.22,"t":"2026-10-23T17:55:00Z","v":18807,"vw":16.201952},{"c":16.125,"h":16.21,"l":16.125,"n":213,"o":16.21,"t":"2026-10-23T18:00:00Z","v":11802,"vw":16.163126},{"c":16.14,"h":16.15,"l":16.105,"n":280,"o":16.12,"t":"2026-10-23T18:05:00Z","v":15240,"vw":16.133269},{"c":16.14,"h":16.15,"l":16.13,"n":191,"o":16.14,"t":"2026-10-23T18:10:00Z","v":5132,"vw":16.136902},{"c":16.17,"h":16.18,"l":16.14,"n":208,"o":16.14,"t":"2026-10-23T18:15:00Z","v":8504,"vw":16.158418},{"c":16.185,"h":16.205,"l":16.18,"n":239,"o":16.18,"t":"2026-10-23T18:20:00Z","v":10246,"vw":16.188396},{"c":16.21,"h":16.21,"l":16.172,"n":227,"o":16.185,"t":"2026-10-23T18:25:00Z","v":9847,"vw":16.186257},{"c":16.235,"h":16.25,"l":16.21,"n":268,"o":16.21,"t":"2026-10-23T18:30:00Z","v":11195,"vw":16.22174},{"c":16.23,"h":16.255,"l":16.23,"n":236,"o":16.235,"t":"2026-10-23T18:35:00Z","v":11556,"vw":16.236398},{"c":16.24,"h":16.24,"l":16.2,"n":318,"o":16.23,"t":"2026-10-23T18:40:00Z","v":14875,"vw":16.217071},{"c":16.215,"h":16.23,"l":16.21,"n":229,"o":16.21,"t":"2026-10-23T18:45:00Z","v":9150,"vw":16.215897},{"c":16.23,"h":16.23,"l":16.195,"n":274,"o":16.215,"t":"2026-10-23T18:50:00Z","v":14492,"vw":16.215},{"c":16.22,"h":16.25,"l":16.21,"n":300,"o":16.23,"t":"2026-10-23T18:55:00Z","v":27682,"vw":16.22664},{"c":16.22,"h":16.23,"l":16.215,"n":228,"o":16.22,"t":"2026-10-23T19:00:00Z","v":10570,"vw":16.221471},{"c":16.17,"h":16.222,"l":16.17,"n":289,"o":16.222,"t":"2026-10-23T19:05:00Z","v":15911,"vw":16.188808},{"c":16.175,"h":16.18,"l":16.135,"n":313,"o":16.18,"t":"2026-10-23T19:10:00Z","v":14691,"vw":16.162911},{"c":16.18,"h":16.215,"l":16.16,"n":358,"o":16.175,"t":"2026-10-23T19:15:00Z","v":36914,"vw":16.181677},{"c":16.155,"h":16.2,"l":16.14,"n":302,"o":16.2,"t":"2026-10-23T19:20:00Z","v":18871,"vw":16.159468},{"c":16.18,"h":16.18,"l":16.145,"n":251,"o":16.16,"t":"2026-10-23T19:25:00Z","v":13681,"vw":16.160966},{"c":16.125,"h":16.17,"l":16.12,"n":341,"o":16.17,"t":"2026-10-23T19:30:00Z","v":21104,"vw":16.13479},{"c":16.07,"h":16.129,"l":16.07,"n":416,"o":16.125,"t":"2026-10-23T19:35:00Z","v":29431,"vw":16.094806},{"c":16.0597,"h":16.12,"l":16.055,"n":453,"o":16.055,"t":"2026-10-23T19:40:00Z","v":34326,"vw":16.073974},{"c":16.08,"h":16.1,"l":16.05,"n":660,"o":16.055,"t":"2026-10-23T19:45:00Z","v":44871,"vw":16.078284},{"c":16.035,"h":16.105,"l":16.025,"n":718,"o":16.08,"t":"2026-10-23T19:50:00Z","v":60280,"vw":16.055978},{"c":16,"h":16.05,"l":15.97,"n":2169,"o":16.05,"t":"2026-10-23T19:55:00Z","v":197396,"vw":16.000263},{"c":16.01,"h":16.01,"l":16.01,"n":25,"o":16.01,"t":"2026-10-23T20:00:00Z","v":279712,"vw":16.01}],"history":[{"c":32.56,"h":33,"l":28,"n":108925,"o":28.5,"t":"2026-01-23T05:00:00Z","v":17411087,"vw":29.34281},{"c":29.92,"h":33.7829,"l":29.5201,"n":27943,"o":33.55,"t":"2026-01-26T05:00:00Z","v":3274649,"vw":31.072121},{"c":32.31,"h":33.5396,"l":30.77,"n":26846,"o":30.77,"t":"2026-01-27T05:00:00Z","v":2671416,"vw":31.878097},{"c":34.63,"h":35.2265,"l":32.15,"n":24729,"o":32.2,"t":"2026-01-28T05:00:00Z","v":3070665,"vw":34.104207},{"c":30.355,"h":35.5,"l":30,"n":47996,"o":34.76,"t":"2026-01-29T05:00:00Z","v":6279804,"vw":30.829618},{"c":31.1,"h":31.35,"l":28,"n":30606,"o":30.85,"t":"2026-01-30T05:00:00Z","v":3131592,"vw":29.882083},{"c":33.04,"h":33.04,"l":29.75,"n":13326,"o":30.47,"t":"2026-02-02T05:00:00Z","v":1152194,"vw":31.403953},{"c":32.28,"h":33.39,"l":30.93,"n":13153,"o":32.61,"t":"2026-02-03T05:00:00Z","v":1240895,"vw":32.199679},{"c":34.21,"h":34.62,"l":30.65,"n":13532,"o":32.08,"t":"2026-02-04T05:00:00Z","v":1532228,"vw":33.054313},{"c":32,"h":34.29,"l":31.31,"n":11683,"o":33.52,"t":"2026-02-05T05:00:00Z","v":891935,"vw":32.153741},{"c":32.96,"h":33.24,"l":31.51,"n":9645,"o":32,"t":"2026-02-06T05:00:00Z","v":851847,"vw":32.678931},{"c":32.57,"h":33.99,"l":31.15,"n":11126,"o":32.91,"t":"2026-02-09T05:00:00Z","v":776501,"vw":32.681333},{"c":34.24,"h":34.34,"l":32.005,"n":10392,"o":32.39,"t":"2026-02-10T05:00:00Z","v":929977,"vw":33.514406},{"c":33.33,"h":35.19,"l":33,"n":8802,"o":34.25,"t":"2026-02-11T05:00:00Z","v":728197,"vw":33.894983},{"c":32.39,"h":34,"l":31.5,"n":10846,"o":33.52,"t":"2026-02-12T05:00:00Z","v":1054799,"vw":32.264099},{"c":33.77,"h":33.805,"l":32.25,"n":4364,"o":32.46,"t":"2026-02-13T05:00:00Z","v":309921,"vw":33.25919},{"c":33.96,"h":34.3,"l":32.48,"n":8158,"o":34,"t":"2026-02-17T05:00:00Z","v":467389,"vw":33.582498},{"c":32.34,"h":33.94,"l":31.3,"n":10786,"o":33.94,"t":"2026-02-18T05:00:00Z","v":672240,"vw":32.194801},{"c":33.75,"h":33.83,"l":32.135,"n":6383,"o":32.32,"t":"2026-02-19T05:00:00Z","v":599129,"vw":33.199544},{"c":31.55,"h":34.5,"l":31.34,"n":11430,"o":33.94,"t":"2026-02-20T05:00:00Z","v":801804,"vw":32.265146},{"c":29.25,"h":31.76,"l":28.64,"n":15929,"o":31.55,"t":"2026-02-23T05:00:00Z","v":1452496,"vw":29.291257},{"c":29.88,"h":30.2,"l":28.5,"n":9159,"o":29.16,"t":"2026-02-24T05:00:00Z","v":810950,"vw":29.473508},{"c":29.77,"h":30.67,"l":28.72,"n":11308,"o":30.04,"t":"2026-02-25T05:00:00Z","v":791085,"vw":29.556747},{"c":29.47,"h":29.82,"l":28.615,"n":11686,"o":29.72,"t":"2026-02-26T05:00:00Z","v":759088,"vw":29.273763},{"c":29.02,"h":29.87,"l":27.75,"n":14239,"o":29.015,"t":"2026-02-27T05:00:00Z","v":1076194,"vw":28.892338},{"c":30.07,"h":30.755,"l":28.22,"n":13287,"o":28.53,"t":"2026-03-02T05:00:00Z","v":876198,"vw":29.708914},{"c":30.06,"h":30.6,"l":28.25,"n":12734,"o":29.5,"t":"2026-03-03T05:00:00Z","v":630846,"vw":29.436977},{"c":29.76,"h":30.25,"l":29.35,"n":7768,"o":30.2,"t":"2026-03-04T05:00:00Z","v":385773,"vw":29.725418},{"c":29.46,"h":29.75,"l":28.312,"n":9534,"o":29.39,"t":"2026-03-05T05:00:00Z","v":552932,"vw":29.132865},{"c":27.82,"h":29.25,"l":27.61,"n":10978,"o":29.02,"t":"2026-03-06T05:00:00Z","v":572347,"vw":28.344497},{"c":28,"h":28.17,"l":25.6133,"n":21104,"o":27.5,"t":"2026-03-09T04:00:00Z","v":1591004,"vw":27.09829},{"c":27.19,"h":29.49,"l":27.03,"n":13461,"o":27.95,"t":"2026-03-10T04:00:00Z","v":732011,"vw":28.248532},{"c":28.76,"h":28.76,"l":26.5,"n":8876,"o":27.02,"t":"2026-03-11T04:00:00Z","v":624562,"vw":28.192941},{"c":25.88,"h":28.46,"l":25.87,"n":16799,"o":28.46,"t":"2026-03-12T04:00:00Z","v":1105285,"vw":27.033746},{"c":25.44,"h":26.48,"l":25.16,"n":12729,"o":25.89,"t":"2026-03-13T04:00:00Z","v":1053429,"vw":25.543086},{"c":25,"h":26.1684,"l":24.85,"n":14965,"o":25.44,"t":"2026-03-16T04:00:00Z","v":766334,"vw":25.268012},{"c":24.8,"h":26.315,"l":23.99,"n":21714,"o":24.96,"t":"2026-03-17T04:00:00Z","v":1580677,"vw":25.094254},{"c":24.54,"h":25.83,"l":23.93,"n":17645,"o":24.93,"t":"2026-03-18T04:00:00Z","v":1263381,"vw":24.888252},{"c":22.74,"h":26.15,"l":22.625,"n":19914,"o":26.01,"t":"2026-03-19T04:00:00Z","v":1889643,"vw":23.648477},{"c":21.8,"h":22.75,"l":21.0637,"n":26848,"o":22.5,"t":"2026-03-20T04:00:00Z","v":5375882,"vw":21.703394},{"c":20.34,"h":22.79,"l":20.2,"n":24810,"o":21.92,"t":"2026-03-23T04:00:00Z","v":2364980,"vw":21.171678},{"c":20.8,"h":21.23,"l":19.61,"n":22972,"o":20.2,"t":"2026-03-24T04:00:00Z","v":2317488,"vw":20.538561},{"c":20.83,"h":21.82,"l":20.37,"n":22821,"o":21.32,"t":"2026-03-25T04:00:00Z","v":1095720,"vw":20.904008},{"c":20.42,"h":21.41,"l":20.17,"n":15837,"o":20.65,"t":"2026-03-26T04:00:00Z","v":947976,"vw":20.660595},{"c":20.05,"h":20.47,"l":19.77,"n":18897,"o":20.13,"t":"2026-03-27T04:00:00Z","v":2217470,"vw":20.101426},{"c":19.31,"h":20.51,"l":19.29,"n":20951,"o":20.06,"t":"2026-03-30T04:00:00Z","v":2278134,"vw":19.744038},{"c":20.37,"h":20.68,"l":18.8,"n":22952,"o":19.74,"t":"2026-03-31T04:00:00Z","v":2682438,"vw":19.983336},{"c":20.75,"h":21.52,"l":20,"n":20909,"o":20.49,"t":"2026-04-01T04:00:00Z","v":3274188,"vw":20.876541},{"c":20.33,"h":20.62,"l":19.42,"n":16039,"o":20.31,"t":"2026-04-02T04:00:00Z","v":1116219,"vw":20.133475},{"c":19.61,"h":20.5,"l":19.42,"n":16201,"o":20.34,"t":"2026-04-06T04:00:00Z","v":1287371,"vw":19.831772},{"c":19.32,"h":19.58,"l":18.8,"n":17628,"o":19.4,"t":"2026-04-07T04:00:00Z","v":1733716,"vw":19.136174},{"c":20.5,"h":21.4,"l":20.09,"n":21810,"o":20.24,"t":"2026-04-08T04:00:00Z","v":2047790,"vw":20.620485},{"c":20.31,"h":21.41,"l":19.91,"n":13654,"o":20.31,"t":"2026-04-09T04:00:00Z","v":1137378,"vw":20.544225},{"c":20.38,"h":20.535,"l":19.85,"n":17011,"o":20.33,"t":"2026-04-10T04:00:00Z","v":1317305,"vw":20.234724},{"c":21.04,"h":21.1699,"l":19.62,"n":13349,"o":20.07,"t":"2026-04-13T04:00:00Z","v":994877,"vw":20.700925},{"c":20.36,"h":21.45,"l":20.07,"n":16590,"o":21.04,"t":"2026-04-14T04:00:00Z","v":1468762,"vw":20.456247},{"c":20.01,"h":20.4,"l":19.21,"n":20371,"o":20.4,"t":"2026-04-15T04:00:00Z","v":1853559,"vw":19.682025},{"c":20.21,"h":20.4,"l":19.76,"n":10683,"o":20,"t":"2026-04-16T04:00:00Z","v":926555,"vw":20.052334},{"c":21.37,"h":21.55,"l":20.39,"n":15430,"o":20.74,"t":"2026-04-17T04:00:00Z","v":1483972,"vw":21.156906},{"c":22.23,"h":22.6,"l":20.8,"n":14329,"o":20.8,"t":"2026-04-20T04:00:00Z","v":1184911,"vw":22.157574},{"c":23.43,"h":24.0399,"l":22.35,"n":24944,"o":22.35,"t":"2026-04-21T04:00:00Z","v":2047058,"vw":23.57537},{"c":21.48,"h":23.8547,"l":21.23,"n":22160,"o":23.62,"t":"2026-04-22T04:00:00Z","v":2250729,"vw":21.898851},{"c":24.53,"h":25.89,"l":22.28,"n":40629,"o":22.28,"t":"2026-04-23T04:00:00Z","v":5047008,"vw":24.630335},{"c":22.99,"h":24.79,"l":22.44,"n":26010,"o":24.51,"t":"2026-04-24T04:00:00Z","v":1831046,"vw":23.084068},{"c":21.99,"h":22.8799,"l":21.66,"n":20286,"o":22.85,"t":"2026-04-27T04:00:00Z","v":1540437,"vw":22.091906},{"c":23,"h":23.01,"l":21.22,"n":20625,"o":21.93,"t":"2026-04-28T04:00:00Z","v":1840398,"vw":22.354811},{"c":20.88,"h":23.37,"l":20.6875,"n":15803,"o":23,"t":"2026-04-29T04:00:00Z","v":1171878,"vw":21.281412},{"c":20.995,"h":21.76,"l":20.68,"n":17534,"o":21.33,"t":"2026-04-30T04:00:00Z","v":1379752,"vw":21.270916},{"c":20.13,"h":21.07,"l":19.88,"n":24810,"o":21,"t":"2026-05-01T04:00:00Z","v":1497771,"vw":20.248984},{"c":18.4,"h":20.835,"l":18.26,"n":27395,"o":20.21,"t":"2026-05-04T04:00:00Z","v":2434215,"vw":19.135983},{"c":19.28,"h":19.3554,"l":17.95,"n":25009,"o":18.58,"t":"2026-05-05T04:00:00Z","v":2070790,"vw":18.922692},{"c":20.71,"h":21.5,"l":19.24,"n":29311,"o":19.43,"t":"2026-05-06T04:00:00Z","v":2442686,"vw":20.725583},{"c":20.6,"h":21.34,"l":20.46,"n":25695,"o":20.71,"t":"2026-05-07T04:00:00Z","v":2392211,"vw":20.801989},{"c":21.8,"h":22.05,"l":20.65,"n":19540,"o":20.72,"t":"2026-05-08T04:00:00Z","v":1740793,"vw":21.634517},{"c":23.27,"h":23.51,"l":21.715,"n":30151,"o":21.8,"t":"2026-05-11T04:00:00Z","v":2419276,"vw":23.079675},{"c":24.55,"h":25.24,"l":23.025,"n":43601,"o":23.32,"t":"2026-05-12T04:00:00Z","v":3986830,"vw":24.304817},{"c":25.95,"h":26.4555,"l":24.55,"n":46472,"o":24.7,"t":"2026-05-13T04:00:00Z","v":4407282,"vw":25.696662},{"c":24.5,"h":27.25,"l":22.96,"n":72320,"o":26.55,"t":"2026-05-14T04:00:00Z","v":7163811,"vw":24.268404},{"c":24.29,"h":24.49,"l":23.58,"n":29750,"o":23.64,"t":"2026-05-15T04:00:00Z","v":3098627,"vw":24.009129},{"c":23.86,"h":24.6,"l":23,"n":24211,"o":24.44,"t":"2026-05-18T04:00:00Z","v":2478930,"vw":23.89472},{"c":22.39,"h":23.945,"l":22.01,"n":30774,"o":23.64,"t":"2026-05-19T04:00:00Z","v":2543428,"vw":22.677754},{"c":20.44,"h":22.5925,"l":20.13,"n":34965,"o":22.35,"t":"2026-05-20T04:00:00Z","v":3163522,"vw":20.79655},{"c":19.97,"h":20.9,"l":19.67,"n":34626,"o":20.76,"t":"2026-05-21T04:00:00Z","v":2368134,"vw":20.191124},{"c":20.73,"h":21.31,"l":20.04,"n":21856,"o":20.25,"t":"2026-05-22T04:00:00Z","v":1854079,"vw":20.779842},{"c":21.58,"h":21.8275,"l":20.7,"n":26678,"o":21.13,"t":"2026-05-26T04:00:00Z","v":2097741,"vw":21.238361},{"c":22.79,"h":22.83,"l":21.33,"n":19980,"o":21.59,"t":"2026-05-27T04:00:00Z","v":1576320,"vw":22.514116},{"c":22.86,"h":23.84,"l":22.05,"n":21273,"o":22.44,"t":"2026-05-28T04:00:00Z","v":1531115,"vw":23.05641},{"c":20.84,"h":22.27,"l":20.57,"n":21351,"o":22.27,"t":"2026-05-29T04:00:00Z","v":2565334,"vw":21.030242},{"c":19.84,"h":20.916,"l":19.525,"n":24774,"o":20.53,"t":"2026-06-01T04:00:00Z","v":2020169,"vw":20.073576},{"c":19.7,"h":20.69,"l":19.5,"n":22458,"o":19.9,"t":"2026-06-02T04:00:00Z","v":1801141,"vw":19.958988},{"c":20.19,"h":20.405,"l":19.305,"n":16659,"o":19.77,"t":"2026-06-03T04:00:00Z","v":1155866,"vw":19.794952},{"c":20.44,"h":20.615,"l":19.87,"n":16888,"o":20.24,"t":"2026-06-04T04:00:00Z","v":1173607,"vw":20.344065},{"c":19.55,"h":20.6,"l":18.875,"n":20941,"o":20.47,"t":"2026-06-05T04:00:00Z","v":1523534,"vw":19.369813},{"c":19.97,"h":20.875,"l":19.25,"n":16082,"o":19.72,"t":"2026-06-08T04:00:00Z","v":1355147,"vw":20.288661},{"c":19.95,"h":20.85,"l":19.8401,"n":14163,"o":20,"t":"2026-06-09T04:00:00Z","v":1158446,"vw":20.253433},{"c":18.45,"h":20.38,"l":18.02,"n":27268,"o":19.8,"t":"2026-06-10T04:00:00Z","v":2830847,"vw":18.69254},{"c":19.48,"h":19.51,"l":18.48,"n":15382,"o":18.6,"t":"2026-06-11T04:00:00Z","v":1478486,"vw":19.056482},{"c":19.92,"h":20.09,"l":19.03,"n":16604,"o":19.63,"t":"2026-06-12T04:00:00Z","v":1496792,"vw":19.750791},{"c":21.24,"h":21.69,"l":20.32,"n":14354,"o":20.32,"t":"2026-06-15T04:00:00Z","v":1317629,"vw":21.221527},{"c":22.34,"h":22.5,"l":21.15,"n":16107,"o":21.385,"t":"2026-06-16T04:00:00Z","v":1436385,"vw":21.918274},{"c":23.36,"h":24.43,"l":21.955,"n":28484,"o":22.19,"t":"2026-06-17T04:00:00Z","v":2726974,"vw":23.487305},{"c":26.32,"h":26.78,"l":24.805,"n":30606,"o":25.03,"t":"2026-06-18T04:00:00Z","v":3226100,"vw":26.029489},{"c":25.96,"h":26.7188,"l":24.7,"n":28241,"o":26.28,"t":"2026-06-22T04:00:00Z","v":2530317,"vw":25.473948},{"c":23.88,"h":25.11,"l":23.66,"n":37666,"o":24.87,"t":"2026-06-23T04:00:00Z","v":3774225,"vw":24.306135},{"c":22.3,"h":23.44,"l":21.75,"n":25568,"o":23.14,"t":"2026-06-24T04:00:00Z","v":2375746,"vw":22.469245},{"c":19.69,"h":22.75,"l":19.68,"n":35444,"o":22.34,"t":"2026-06-25T04:00:00Z","v":3379460,"vw":20.539306},{"c":20.48,"h":21.23,"l":18.99,"n":49834,"o":19.61,"t":"2026-06-26T04:00:00Z","v":5413006,"vw":20.372576},{"c":20.23,"h":20.99,"l":19.7,"n":27504,"o":20.07,"t":"2026-06-29T04:00:00Z","v":3397489,"vw":20.053182},{"c":19.66,"h":20.43,"l":19.48,"n":19312,"o":20.38,"t":"2026-06-30T04:00:00Z","v":2152960,"vw":19.728376},{"c":19.75,"h":20.96,"l":19.35,"n":27944,"o":19.86,"t":"2026-07-01T04:00:00Z","v":3058108,"vw":20.012638},{"c":19.19,"h":19.965,"l":18.69,"n":26711,"o":19.75,"t":"2026-07-02T04:00:00Z","v":2521666,"vw":19.18587},{"c":18.79,"h":19.7,"l":18.7,"n":20809,"o":19.41,"t":"2026-07-06T04:00:00Z","v":1687150,"vw":18.983099},{"c":17.98,"h":18.845,"l":17.64,"n":20650,"o":18.71,"t":"2026-07-07T04:00:00Z","v":1828340,"vw":17.998712},{"c":16.58,"h":17.6877,"l":16.26,"n":35508,"o":17.67,"t":"2026-07-08T04:00:00Z","v":3840091,"vw":16.698029},{"c":16,"h":16.63,"l":15.95,"n":27431,"o":16.44,"t":"2026-07-09T04:00:00Z","v":2741321,"vw":16.20366},{"c":18.65,"h":19.2,"l":17.26,"n":59863,"o":18,"t":"2026-07-10T04:00:00Z","v":7224362,"vw":18.561505},{"c":16.825,"h":18.5885,"l":16.55,"n":41912,"o":18.48,"t":"2026-07-13T04:00:00Z","v":3872285,"vw":17.126863},{"c":17.34,"h":17.73,"l":16.755,"n":27533,"o":17.01,"t":"2026-07-14T04:00:00Z","v":3152449,"vw":17.208251},{"c":17.64,"h":18.67,"l":17.29,"n":27156,"o":17.53,"t":"2026-07-15T04:00:00Z","v":2812151,"vw":17.81062},{"c":17.15,"h":18.145,"l":16.67,"n":27212,"o":17.71,"t":"2026-07-16T04:00:00Z","v":3391997,"vw":17.147968},{"c":16.615,"h":17.15,"l":16.211,"n":24630,"o":16.83,"t":"2026-07-17T04:00:00Z","v":2725637,"vw":16.589165},{"c":16.06,"h":16.83,"l":15.99,"n":25396,"o":16.61,"t":"2026-07-20T04:00:00Z","v":2649164,"vw":16.27064},{"c":17.54,"h":17.595,"l":15.7068,"n":47526,"o":16.02,"t":"2026-07-21T04:00:00Z","v":5360165,"vw":16.899921},{"c":17.34,"h":18.54,"l":16.81,"n":60977,"o":17.54,"t":"2026-07-22T04:00:00Z","v":6854383,"vw":17.506956},{"c":19.4,"h":19.78,"l":17.395,"n":51293,"o":17.42,"t":"2026-07-23T04:00:00Z","v":6646519,"vw":19.21692},{"c":19.38,"h":19.62,"l":18.069,"n":47253,"o":19.35,"t":"2026-07-24T04:00:00Z","v":5067764,"vw":19.108686},{"c":19.24,"h":19.44,"l":18.59,"n":28506,"o":18.91,"t":"2026-07-27T04:00:00Z","v":3373445,"vw":19.152464},{"c":19.34,"h":19.7,"l":18.54,"n":28356,"o":18.54,"t":"2026-07-28T04:00:00Z","v":3175236,"vw":19.3366},{"c":17.96,"h":19.1,"l":17.62,"n":38375,"o":19.1,"t":"2026-07-29T04:00:00Z","v":3646207,"vw":18.09618},{"c":18.81,"h":18.915,"l":17.7017,"n":30875,"o":17.89,"t":"2026-07-30T04:00:00Z","v":2877349,"vw":18.52366},{"c":18.75,"h":19.115,"l":18.3,"n":26839,"o":18.81,"t":"2026-07-31T04:00:00Z","v":2195943,"vw":18.832369},{"c":20.52,"h":20.72,"l":18.3,"n":28706,"o":18.67,"t":"2026-08-03T04:00:00Z","v":2637149,"vw":20.126742},{"c":19.96,"h":20.6,"l":19.68,"n":39936,"o":20.25,"t":"2026-08-04T04:00:00Z","v":3180410,"vw":19.995036},{"c":19.99,"h":20.455,"l":19.64,"n":30714,"o":19.88,"t":"2026-08-05T04:00:00Z","v":1793752,"vw":20.124772},{"c":20.12,"h":20.47,"l":19.62,"n":24282,"o":19.84,"t":"2026-08-06T04:00:00Z","v":1643727,"vw":20.101937},{"c":20.46,"h":20.53,"l":19.9,"n":25460,"o":20.29,"t":"2026-08-07T04:00:00Z","v":2057102,"vw":20.405676},{"c":19.75,"h":20.57,"l":19.665,"n":24375,"o":20.47,"t":"2026-08-10T04:00:00Z","v":1656528,"vw":19.905615},{"c":19.57,"h":20.07,"l":19.4318,"n":23566,"o":19.75,"t":"2026-08-11T04:00:00Z","v":1589069,"vw":19.628461},{"c":20.68,"h":20.71,"l":19.44,"n":34565,"o":19.75,"t":"2026-08-12T04:00:00Z","v":2850384,"vw":20.251278},{"c":21.41,"h":21.81,"l":19.52,"n":51502,"o":20.89,"t":"2026-08-13T04:00:00Z","v":4988083,"vw":20.578782},{"c":20.63,"h":21.72,"l":20.37,"n":23271,"o":21.16,"t":"2026-08-14T04:00:00Z","v":2100705,"vw":20.852039},{"c":21.43,"h":21.66,"l":19.93,"n":24869,"o":20.33,"t":"2026-08-17T04:00:00Z","v":2477041,"vw":20.998654},{"c":19.54,"h":20.96,"l":19.4,"n":34630,"o":20.36,"t":"2026-08-18T04:00:00Z","v":3266106,"vw":19.779216},{"c":19.68,"h":20.27,"l":19.16,"n":23779,"o":20,"t":"2026-08-19T04:00:00Z","v":1859632,"vw":19.536564},{"c":18.27,"h":19.42,"l":17.621,"n":36451,"o":19.33,"t":"2026-08-20T04:00:00Z","v":4566840,"vw":18.15074},{"c":18.51,"h":18.81,"l":18.11,"n":20949,"o":18.36,"t":"2026-08-21T04:00:00Z","v":1740556,"vw":18.431727},{"c":18.76,"h":18.77,"l":18.165,"n":19202,"o":18.47,"t":"2026-08-24T04:00:00Z","v":1217805,"vw":18.561245},{"c":18.47,"h":19.19,"l":18.24,"n":15035,"o":19,"t":"2026-08-25T04:00:00Z","v":1293862,"vw":18.51035},{"c":18.06,"h":18.76,"l":17.815,"n":22685,"o":18.47,"t":"2026-08-26T04:00:00Z","v":2169067,"vw":18.130419},{"c":18.3,"h":18.38,"l":17.8,"n":22655,"o":18.09,"t":"2026-08-27T04:00:00Z","v":2092840,"vw":18.177664},{"c":17.71,"h":18.41,"l":17.67,"n":21370,"o":18.38,"t":"2026-08-28T04:00:00Z","v":1571710,"vw":17.861772},{"c":17.61,"h":17.72,"l":17.25,"n":23257,"o":17.56,"t":"2026-08-31T04:00:00Z","v":2275199,"vw":17.511065},{"c":16.85,"h":17.46,"l":16.68,"n":29331,"o":17.41,"t":"2026-09-01T04:00:00Z","v":2892338,"vw":16.973986},{"c":17.81,"h":18,"l":17.36,"n":23555,"o":17.63,"t":"2026-09-02T04:00:00Z","v":2541007,"vw":17.764274},{"c":18.14,"h":18.4,"l":17.29,"n":22556,"o":17.54,"t":"2026-09-03T04:00:00Z","v":1834600,"vw":18.048698},{"c":19.55,"h":19.56,"l":18.07,"n":25077,"o":18.2,"t":"2026-09-04T04:00:00Z","v":1833112,"vw":19.208739},{"c":19.4,"h":20.3,"l":19.36,"n":32828,"o":19.51,"t":"2026-09-08T04:00:00Z","v":2417753,"vw":19.720673},{"c":18.75,"h":19.89,"l":18.715,"n":25489,"o":19.29,"t":"2026-09-09T04:00:00Z","v":1840772,"vw":19.12156},{"c":17.62,"h":18.635,"l":17.565,"n":34335,"o":18.42,"t":"2026-09-10T04:00:00Z","v":2472263,"vw":17.917086},{"c":18.02,"h":18.75,"l":17.79,"n":31638,"o":17.79,"t":"2026-09-11T04:00:00Z","v":2786572,"vw":18.220972},{"c":17.91,"h":18.685,"l":17.52,"n":23719,"o":17.76,"t":"2026-09-14T04:00:00Z","v":1860089,"vw":18.111708},{"c":17.68,"h":18.26,"l":17.42,"n":22977,"o":17.87,"t":"2026-09-15T04:00:00Z","v":1892606,"vw":17.735455},{"c":17.58,"h":18,"l":17.22,"n":23593,"o":17.92,"t":"2026-09-16T04:00:00Z","v":3309460,"vw":17.586569},{"c":18.37,"h":19.04,"l":17.91,"n":32218,"o":18.63,"t":"2026-09-17T04:00:00Z","v":3877544,"vw":18.330498},{"c":18.03,"h":18.5,"l":17.63,"n":34113,"o":18.35,"t":"2026-09-18T04:00:00Z","v":10912885,"vw":18.00887},{"c":18.17,"h":18.33,"l":17.54,"n":21837,"o":18,"t":"2026-09-21T04:00:00Z","v":3260463,"vw":18.089353},{"c":18.58,"h":18.71,"l":17.97,"n":27006,"o":18.17,"t":"2026-09-22T04:00:00Z","v":3696206,"vw":18.55293},{"c":18.08,"h":18.67,"l":18,"n":29972,"o":18.35,"t":"2026-09-23T04:00:00Z","v":2770371,"vw":18.228302},{"c":16.32,"h":18.39,"l":16.28,"n":72469,"o":17.87,"t":"2026-09-24T04:00:00Z","v":9073481,"vw":16.859439},{"c":17.35,"h":17.58,"l":16.26,"n":35087,"o":16.5,"t":"2026-09-25T04:00:00Z","v":4249228,"vw":17.109427},{"c":18.21,"h":18.26,"l":16.58,"n":23527,"o":17.03,"t":"2026-09-28T04:00:00Z","v":2251858,"vw":17.772658},{"c":18.5,"h":18.59,"l":17.85,"n":36133,"o":18.37,"t":"2026-09-29T04:00:00Z","v":3527854,"vw":18.300834},{"c":17.37,"h":18.97,"l":17.35,"n":34147,"o":18.61,"t":"2026-09-30T04:00:00Z","v":4155945,"vw":17.81747},{"c":17.48,"h":17.9402,"l":16.5,"n":27084,"o":17.225,"t":"2026-10-01T04:00:00Z","v":2681596,"vw":17.185506},{"c":18.5,"h":18.74,"l":17.42,"n":28118,"o":17.83,"t":"2026-10-02T04:00:00Z","v":3386536,"vw":18.302215},{"c":18.9,"h":19.41,"l":18.38,"n":26673,"o":18.75,"t":"2026-10-05T04:00:00Z","v":2994280,"vw":18.987799},{"c":18.9,"h":19.95,"l":18.74,"n":21504,"o":19,"t":"2026-10-06T04:00:00Z","v":1857393,"vw":19.135333},{"c":17.68,"h":18.72,"l":17.34,"n":35809,"o":18.36,"t":"2026-10-07T04:00:00Z","v":3470023,"vw":17.738776},{"c":15.66,"h":17.5,"l":14.2,"n":78312,"o":17.45,"t":"2026-10-08T04:00:00Z","v":10806485,"vw":15.671205},{"c":15.085,"h":15.81,"l":14.4276,"n":43819,"o":15.81,"t":"2026-10-09T04:00:00Z","v":4931414,"vw":15.023542},{"c":14.76,"h":15.13,"l":14.27,"n":32733,"o":15,"t":"2026-10-12T04:00:00Z","v":3637000,"vw":14.803699},{"c":15.37,"h":15.42,"l":14.5,"n":23902,"o":14.54,"t":"2026-10-13T04:00:00Z","v":2623989,"vw":15.064585},{"c":13.71,"h":15.201,"l":13.65,"n":39820,"o":15.02,"t":"2026-10-14T04:00:00Z","v":4594946,"vw":14.082957},{"c":14.41,"h":14.52,"l":13,"n":46213,"o":13.4,"t":"2026-10-15T04:00:00Z","v":4962182,"vw":13.919358},{"c":13.585,"h":14.38,"l":13.38,"n":27285,"o":14.18,"t":"2026-10-16T04:00:00Z","v":2086000,"vw":13.781569},{"c":13.95,"h":14.8,"l":13.72,"n":39873,"o":14.73,"t":"2026-10-19T04:00:00Z","v":4998836,"vw":14.17073},{"c":15.6,"h":15.685,"l":13.46,"n":32572,"o":13.79,"t":"2026-10-20T04:00:00Z","v":4689429,"vw":15.192611},{"c":16.85,"h":17.05,"l":15.81,"n":36389,"o":15.81,"t":"2026-10-21T04:00:00Z","v":3927632,"vw":16.701734},{"c":16.33,"h":16.895,"l":16.02,"n":27518,"o":16.61,"t":"2026-10-22T04:00:00Z","v":1902091,"vw":16.299183},{"c":16.01,"h":16.52,"l":15.498,"n":21278,"o":16.25,"t":"2026-10-23T04:00:00Z","v":1666262,"vw":16.084811}],"volatilityBars":[{"c":18.05,"h":18.145,"l":17.75,"n":394,"o":17.87,"t":"2026-09-24T13:30:00Z","v":45787,"vw":17.931974},{"c":18.015,"h":18.07,"l":17.94,"n":746,"o":18.055,"t":"2026-09-24T13:45:00Z","v":60070,"vw":17.993665},{"c":18.115,"h":18.115,"l":17.98,"n":1732,"o":18.015,"t":"2026-09-24T14:00:00Z","v":124420,"vw":18.000725},{"c":18.18,"h":18.18,"l":18.07,"n":467,"o":18.1151,"t":"2026-09-24T14:15:00Z","v":28288,"vw":18.105868},{"c":18.13,"h":18.285,"l":18.13,"n":572,"o":18.165,"t":"2026-09-24T14:30:00Z","v":31191,"vw":18.212824},{"c":18.29,"h":18.3,"l":18.12,"n":589,"o":18.16,"t":"2026-09-24T14:45:00Z","v":34296,"vw":18.2233},{"c":17.975,"h":18.3,"l":17.96,"n":1178,"o":18.3,"t":"2026-09-24T15:00:00Z","v":99096,"vw":18.082373},{"c":18.08,"h":18.15,"l":17.9742,"n":681,"o":17.99,"t":"2026-09-24T15:15:00Z","v":49214,"vw":18.087951},{"c":18.095,"h":18.15,"l":18.045,"n":733,"o":18.085,"t":"2026-09-24T15:30:00Z","v":67562,"vw":18.095715},{"c":18.15,"h":18.165,"l":18.05,"n":672,"o":18.1,"t":"2026-09-24T15:45:00Z","v":58428,"vw":18.111799},{"c":18.12,"h":18.155,"l":18.045,"n":657,"o":18.155,"t":"2026-09-24T16:00:00Z","v":45470,"vw":18.097415},{"c":18.39,"h":18.39,"l":18.14,"n":889,"o":18.14,"t":"2026-09-24T16:15:00Z","v":66867,"vw":18.290474},{"c":17.55,"h":18.39,"l":16.84,"n":13541,"o":18.39,"t":"2026-09-24T16:30:00Z","v":1537678,"vw":17.643569},{"c":16.925,"h":17.555,"l":16.76,"n":3920,"o":17.53,"t":"2026-09-24T16:45:00Z","v":522147,"vw":17.075796},{"c":16.68,"h":17.05,"l":16.6,"n":3564,"o":16.93,"t":"2026-09-24T17:00:00Z","v":581337,"vw":16.762514},{"c":16.69,"h":16.84,"l":16.56,"n":3173,"o":16.68,"t":"2026-09-24T17:15:00Z","v":411395,"vw":16.693501},{"c":16.5856,"h":16.84,"l":16.5106,"n":2296,"o":16.69,"t":"2026-09-24T17:30:00Z","v":317163,"vw":16.661383},{"c":16.55,"h":16.61,"l":16.45,"n":3531,"o":16.59,"t":"2026-09-24T17:45:00Z","v":371417,"vw":16.537676},{"c":16.625,"h":16.63,"l":16.28,"n":2961,"o":16.55,"t":"2026-09-24T18:00:00Z","v":303884,"vw":16.462784},{"c":16.62,"h":16.668,"l":16.37,"n":1710,"o":16.63,"t":"2026-09-24T18:15:00Z","v":144392,"vw":16.531064},{"c":16.52,"h":16.69,"l":16.48,"n":2349,"o":16.61,"t":"2026-09-24T18:30:00Z","v":242371,"vw":16.541638},{"c":16.5,"h":16.6,"l":16.38,"n":3244,"o":16.52,"t":"2026-09-24T18:45:00Z","v":339739,"vw":16.487273},{"c":16.47,"h":16.55,"l":16.42,"n":2221,"o":16.5,"t":"2026-09-24T19:00:00Z","v":228332,"vw":16.494389},{"c":16.445,"h":16.485,"l":16.28,"n":4790,"o":16.475,"t":"2026-09-24T19:15:00Z","v":570672,"vw":16.406498},{"c":16.5,"h":16.7,"l":16.445,"n":4323,"o":16.445,"t":"2026-09-24T19:30:00Z","v":573221,"vw":16.542609},{"c":16.32,"h":16.7,"l":16.315,"n":11254,"o":16.49,"t":"2026-09-24T19:45:00Z","v":1679942,"vw":16.516014},{"c":16.6,"h":16.65,"l":16.3,"n":76,"o":16.32,"t":"2026-09-24T20:00:00Z","v":513247,"vw":16.322655},{"c":16.6,"h":16.6,"l":16.3587,"n":6,"o":16.6,"t":"2026-09-24T20:15:00Z","v":7653,"vw":16.579497},{"c":16.54,"h":16.54,"l":16.54,"n":1,"o":16.54,"t":"2026-09-24T20:45:00Z","v":100,"vw":16.54},{"c":16.49,"h":16.5,"l":16.49,"n":5,"o":16.5,"t":"2026-09-24T21:00:00Z","v":15100,"vw":16.490067},{"c":16.47,"h":16.47,"l":16.47,"n":1,"o":16.47,"t":"2026-09-24T22:45:00Z","v":120,"vw":16.47},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-09-24T23:45:00Z","v":100,"vw":16.5},{"c":16.55,"h":16.58,"l":16.55,"n":6,"o":16.58,"t":"2026-09-25T08:00:00Z","v":257,"vw":16.568},{"c":16.45,"h":16.45,"l":16.45,"n":2,"o":16.45,"t":"2026-09-25T11:00:00Z","v":1130,"vw":16.45},{"c":16.5,"h":16.5,"l":16.45,"n":2,"o":16.45,"t":"2026-09-25T11:15:00Z","v":200,"vw":16.475},{"c":16.54,"h":16.54,"l":16.54,"n":4,"o":16.54,"t":"2026-09-25T12:00:00Z","v":350,"vw":16.54},{"c":16.54,"h":16.54,"l":16.54,"n":1,"o":16.54,"t":"2026-09-25T12:30:00Z","v":363,"vw":16.54},{"c":16.53,"h":16.54,"l":16.53,"n":2,"o":16.54,"t":"2026-09-25T12:45:00Z","v":220,"vw":16.534545},{"c":16.54,"h":16.54,"l":16.54,"n":1,"o":16.54,"t":"2026-09-25T13:15:00Z","v":1000,"vw":16.54},{"c":16.901,"h":17.04,"l":16.26,"n":2122,"o":16.47,"t":"2026-09-25T13:30:00Z","v":498494,"vw":16.703473},{"c":16.99,"h":17.16,"l":16.8001,"n":1000,"o":16.89,"t":"2026-09-25T13:45:00Z","v":121585,"vw":17.00172},{"c":16.9,"h":17.0343,"l":16.77,"n":729,"o":17,"t":"2026-09-25T14:00:00Z","v":129326,"vw":16.825781},{"c":16.825,"h":17,"l":16.8,"n":805,"o":16.905,"t":"2026-09-25T14:15:00Z","v":71019,"vw":16.903952},{"c":16.92,"h":16.92,"l":16.77,"n":1183,"o":16.82,"t":"2026-09-25T14:30:00Z","v":118352,"vw":16.820442},{"c":16.96,"h":16.98,"l":16.85,"n":821,"o":16.92,"t":"2026-09-25T14:45:00Z","v":56886,"vw":16.922685},{"c":16.89,"h":17.03,"l":16.86,"n":977,"o":16.96,"t":"2026-09-25T15:00:00Z","v":81444,"vw":16.966901},{"c":16.83,"h":16.89,"l":16.76,"n":1129,"o":16.87,"t":"2026-09-25T15:15:00Z","v":73775,"vw":16.837024},{"c":16.615,"h":16.925,"l":16.615,"n":866,"o":16.835,"t":"2026-09-25T15:30:00Z","v":55566,"vw":16.77075},{"c":16.84,"h":16.85,"l":16.58,"n":1162,"o":16.6,"t":"2026-09-25T15:45:00Z","v":119928,"vw":16.691508},{"c":17.15,"h":17.1599,"l":16.855,"n":2116,"o":16.86,"t":"2026-09-25T16:00:00Z","v":210603,"vw":17.070502},{"c":17.08,"h":17.17,"l":17.03,"n":1056,"o":17.14,"t":"2026-09-25T16:15:00Z","v":92306,"vw":17.072746},{"c":17.08,"h":17.18,"l":17.045,"n":937,"o":17.09,"t":"2026-09-25T16:30:00Z","v":55623,"vw":17.105512},{"c":17.19,"h":17.2,"l":17.05,"n":1206,"o":17.07,"t":"2026-09-25T16:45:00Z","v":92373,"vw":17.137019},{"c":17.11,"h":17.21,"l":17.06,"n":722,"o":17.19,"t":"2026-09-25T17:00:00Z","v":52883,"vw":17.137327},{"c":16.99,"h":17.115,"l":16.955,"n":736,"o":17.105,"t":"2026-09-25T17:15:00Z","v":47174,"vw":17.030929},{"c":17.1,"h":17.12,"l":16.99,"n":1012,"o":16.99,"t":"2026-09-25T17:30:00Z","v":69259,"vw":17.065558},{"c":17.09,"h":17.15,"l":17.08,"n":857,"o":17.1,"t":"2026-09-25T17:45:00Z","v":56621,"vw":17.116264},{"c":17.01,"h":17.09,"l":16.98,"n":754,"o":17.09,"t":"2026-09-25T18:00:00Z","v":42132,"vw":17.028153},{"c":17.01,"h":17.04,"l":16.985,"n":885,"o":17.01,"t":"2026-09-25T18:15:00Z","v":65330,"vw":17.013857},{"c":17.09,"h":17.125,"l":16.995,"n":1649,"o":17,"t":"2026-09-25T18:30:00Z","v":163751,"vw":17.074226},{"c":17.13,"h":17.2,"l":17.045,"n":1393,"o":17.09,"t":"2026-09-25T18:45:00Z","v":179846,"vw":17.145881},{"c":17.11,"h":17.18,"l":17.105,"n":956,"o":17.135,"t":"2026-09-25T19:00:00Z","v":109366,"vw":17.133596},{"c":17.195,"h":17.39,"l":17.11,"n":1668,"o":17.115,"t":"2026-09-25T19:15:00Z","v":151152,"vw":17.254737},{"c":17.4,"h":17.44,"l":17.165,"n":2822,"o":17.195,"t":"2026-09-25T19:30:00Z","v":332336,"vw":17.336767},{"c":17.36,"h":17.58,"l":17.3,"n":5224,"o":17.4,"t":"2026-09-25T19:45:00Z","v":736823,"vw":17.4179},{"c":17.01,"h":17.43,"l":17.01,"n":24,"o":17.35,"t":"2026-09-25T20:00:00Z","v":457288,"vw":17.348308},{"c":17.21,"h":17.21,"l":17.21,"n":1,"o":17.21,"t":"2026-09-25T20:15:00Z","v":425,"vw":17.21},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-09-25T20:30:00Z","v":300,"vw":17},{"c":17.34,"h":17.34,"l":17.32,"n":6,"o":17.32,"t":"2026-09-25T22:45:00Z","v":500,"vw":17.33},{"c":17.2789,"h":17.2789,"l":17.2789,"n":2,"o":17.2789,"t":"2026-09-28T11:00:00Z","v":1005,"vw":17.2789},{"c":17.33,"h":17.33,"l":17.33,"n":2,"o":17.33,"t":"2026-09-28T11:30:00Z","v":178,"vw":17.33},{"c":17.06,"h":17.06,"l":17.02,"n":11,"o":17.02,"t":"2026-09-28T13:15:00Z","v":1210,"vw":17.048571},{"c":16.845,"h":17.03,"l":16.58,"n":676,"o":17.03,"t":"2026-09-28T13:30:00Z","v":83880,"vw":16.810577},{"c":17.005,"h":17.21,"l":16.845,"n":566,"o":16.86,"t":"2026-09-28T13:45:00Z","v":33632,"vw":16.997449},{"c":17.115,"h":17.17,"l":16.99,"n":471,"o":17.01,"t":"2026-09-28T14:00:00Z","v":23228,"vw":17.066996},{"c":17.23,"h":17.25,"l":17.09,"n":346,"o":17.09,"t":"2026-09-28T14:15:00Z","v":14400,"vw":17.174687},{"c":17.21,"h":17.3,"l":17.16,"n":584,"o":17.2,"t":"2026-09-28T14:30:00Z","v":28097,"vw":17.219584},{"c":16.96,"h":17.18,"l":16.95,"n":555,"o":17.18,"t":"2026-09-28T14:45:00Z","v":26690,"vw":17.022041},{"c":16.81,"h":16.91,"l":16.81,"n":220,"o":16.91,"t":"2026-09-28T15:00:00Z","v":7625,"vw":16.871728},{"c":16.86,"h":16.86,"l":16.73,"n":508,"o":16.77,"t":"2026-09-28T15:15:00Z","v":25926,"vw":16.791476},{"c":16.925,"h":16.94,"l":16.805,"n":559,"o":16.87,"t":"2026-09-28T15:30:00Z","v":31794,"vw":16.875083},{"c":17.155,"h":17.17,"l":16.9,"n":868,"o":16.91,"t":"2026-09-28T15:45:00Z","v":68345,"vw":17.061375},{"c":17.21,"h":17.28,"l":17.11,"n":774,"o":17.17,"t":"2026-09-28T16:00:00Z","v":49896,"vw":17.188856},{"c":17.49,"h":17.535,"l":17.21,"n":780,"o":17.21,"t":"2026-09-28T16:15:00Z","v":61157,"vw":17.326238},{"c":17.355,"h":17.49,"l":17.2361,"n":801,"o":17.49,"t":"2026-09-28T16:30:00Z","v":52818,"vw":17.353856},{"c":17.3,"h":17.38,"l":17.25,"n":431,"o":17.38,"t":"2026-09-28T16:45:00Z","v":20856,"vw":17.303008},{"c":17.49,"h":17.52,"l":17.27,"n":586,"o":17.29,"t":"2026-09-28T17:00:00Z","v":35771,"vw":17.342273},{"c":17.495,"h":17.63,"l":17.41,"n":811,"o":17.46,"t":"2026-09-28T17:15:00Z","v":57840,"vw":17.528169},{"c":17.335,"h":17.49,"l":17.33,"n":893,"o":17.48,"t":"2026-09-28T17:30:00Z","v":124508,"vw":17.414903},{"c":17.495,"h":17.5,"l":17.34,"n":500,"o":17.34,"t":"2026-09-28T17:45:00Z","v":28739,"vw":17.414269},{"c":17.62,"h":17.63,"l":17.485,"n":568,"o":17.495,"t":"2026-09-28T18:00:00Z","v":29521,"vw":17.55237},{"c":17.67,"h":17.69,"l":17.635,"n":571,"o":17.65,"t":"2026-09-28T18:15:00Z","v":29558,"vw":17.660465},{"c":17.665,"h":17.68,"l":17.63,"n":533,"o":17.67,"t":"2026-09-28T18:30:00Z","v":25753,"vw":17.660613},{"c":17.675,"h":17.69,"l":17.63,"n":563,"o":17.665,"t":"2026-09-28T18:45:00Z","v":25365,"vw":17.660395},{"c":17.68,"h":17.75,"l":17.655,"n":1040,"o":17.66,"t":"2026-09-28T19:00:00Z","v":76022,"vw":17.686328},{"c":17.69,"h":17.735,"l":17.67,"n":991,"o":17.68,"t":"2026-09-28T19:15:00Z","v":77861,"vw":17.704534},{"c":18.07,"h":18.09,"l":17.7,"n":2607,"o":17.7,"t":"2026-09-28T19:30:00Z","v":259012,"vw":17.944059},{"c":18.21,"h":18.26,"l":17.96,"n":4853,"o":18.06,"t":"2026-09-28T19:45:00Z","v":587315,"vw":18.142777},{"c":17.85,"h":18.21,"l":17.85,"n":32,"o":18.21,"t":"2026-09-28T20:00:00Z","v":316607,"vw":18.209747},{"c":18.49,"h":18.49,"l":18.49,"n":2,"o":18.49,"t":"2026-09-28T20:15:00Z","v":502,"vw":18.49},{"c":18.13,"h":18.13,"l":18.13,"n":1,"o":18.13,"t":"2026-09-28T20:30:00Z","v":144,"vw":18.13},{"c":18.49,"h":18.49,"l":18.49,"n":3,"o":18.49,"t":"2026-09-28T20:45:00Z","v":188,"vw":18.49},{"c":16.8,"h":16.8,"l":16.8,"n":2,"o":16.8,"t":"2026-09-28T21:30:00Z","v":1000,"vw":16.8},{"c":17.5198,"h":17.5198,"l":17.5198,"n":1,"o":17.5198,"t":"2026-09-28T21:45:00Z","v":100,"vw":17.5198},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-09-28T23:30:00Z","v":100,"vw":18},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-09-29T11:30:00Z","v":1000,"vw":18},{"c":17.64,"h":17.64,"l":17.64,"n":1,"o":17.64,"t":"2026-09-29T11:45:00Z","v":150,"vw":17.64},{"c":18.23,"h":18.4,"l":18.23,"n":7,"o":18.4,"t":"2026-09-29T12:30:00Z","v":351,"vw":18.320313},{"c":18.23,"h":18.23,"l":18.23,"n":287,"o":18.23,"t":"2026-09-29T12:45:00Z","v":824,"vw":18.23},{"c":18.31,"h":18.4,"l":18.1217,"n":28,"o":18.4,"t":"2026-09-29T13:15:00Z","v":1728,"vw":18.182474},{"c":18.43,"h":18.59,"l":18.2698,"n":593,"o":18.37,"t":"2026-09-29T13:30:00Z","v":55898,"vw":18.416945},{"c":18.28,"h":18.49,"l":18.17,"n":1464,"o":18.43,"t":"2026-09-29T13:45:00Z","v":93187,"vw":18.339751},{"c":18.41,"h":18.415,"l":18.095,"n":1905,"o":18.3,"t":"2026-09-29T14:00:00Z","v":186203,"vw":18.224499},{"c":18.32,"h":18.47,"l":18.31,"n":835,"o":18.405,"t":"2026-09-29T14:15:00Z","v":68345,"vw":18.417321},{"c":18.57,"h":18.59,"l":18.32,"n":1260,"o":18.32,"t":"2026-09-29T14:30:00Z","v":95679,"vw":18.463583},{"c":18.285,"h":18.57,"l":18.25,"n":1243,"o":18.57,"t":"2026-09-29T14:45:00Z","v":88981,"vw":18.355289},{"c":18.125,"h":18.315,"l":18.1,"n":2137,"o":18.27,"t":"2026-09-29T15:00:00Z","v":204665,"vw":18.251092},{"c":17.99,"h":18.17,"l":17.955,"n":1543,"o":18.125,"t":"2026-09-29T15:15:00Z","v":168671,"vw":18.03401},{"c":18.02,"h":18.19,"l":17.99,"n":1098,"o":17.99,"t":"2026-09-29T15:30:00Z","v":78420,"vw":18.105009},{"c":18.08,"h":18.14,"l":18.005,"n":913,"o":18.02,"t":"2026-09-29T15:45:00Z","v":61111,"vw":18.05953},{"c":18.18,"h":18.23,"l":18.09,"n":784,"o":18.09,"t":"2026-09-29T16:00:00Z","v":47598,"vw":18.178545},{"c":18.16,"h":18.24,"l":18.12,"n":738,"o":18.19,"t":"2026-09-29T16:15:00Z","v":40675,"vw":18.171423},{"c":18.05,"h":18.14,"l":18.05,"n":588,"o":18.14,"t":"2026-09-29T16:30:00Z","v":22661,"vw":18.106198},{"c":18.035,"h":18.075,"l":18.01,"n":517,"o":18.05,"t":"2026-09-29T16:45:00Z","v":20970,"vw":18.040065},{"c":18.105,"h":18.11,"l":18.015,"n":641,"o":18.04,"t":"2026-09-29T17:00:00Z","v":30046,"vw":18.040879},{"c":18.2,"h":18.23,"l":18.11,"n":547,"o":18.12,"t":"2026-09-29T17:15:00Z","v":30002,"vw":18.163427},{"c":18.18,"h":18.29,"l":18.18,"n":674,"o":18.205,"t":"2026-09-29T17:30:00Z","v":36229,"vw":18.258655},{"c":18.17,"h":18.23,"l":18.15,"n":592,"o":18.175,"t":"2026-09-29T17:45:00Z","v":33416,"vw":18.191056},{"c":18.14,"h":18.34,"l":18.14,"n":1084,"o":18.165,"t":"2026-09-29T18:00:00Z","v":71418,"vw":18.222844},{"c":18,"h":18.16,"l":17.99,"n":1276,"o":18.15,"t":"2026-09-29T18:15:00Z","v":89567,"vw":18.059631},{"c":17.94,"h":18.06,"l":17.9,"n":1733,"o":17.99,"t":"2026-09-29T18:30:00Z","v":148776,"vw":17.979863},{"c":17.9,"h":17.955,"l":17.85,"n":1280,"o":17.945,"t":"2026-09-29T18:45:00Z","v":116850,"vw":17.900502},{"c":17.935,"h":18,"l":17.9,"n":1049,"o":17.9,"t":"2026-09-29T19:00:00Z","v":63754,"vw":17.944821},{"c":18.025,"h":18.085,"l":17.94,"n":1357,"o":17.94,"t":"2026-09-29T19:15:00Z","v":99651,"vw":18.004444},{"c":18.15,"h":18.185,"l":18.005,"n":2063,"o":18.02,"t":"2026-09-29T19:30:00Z","v":173871,"vw":18.10248},{"c":18.51,"h":18.56,"l":18.1375,"n":7260,"o":18.14,"t":"2026-09-29T19:45:00Z","v":902036,"vw":18.481143},{"c":18.14,"h":18.5,"l":18.14,"n":25,"o":18.5,"t":"2026-09-29T20:00:00Z","v":483038,"vw":18.499847},{"c":18.39,"h":18.39,"l":18.39,"n":1,"o":18.39,"t":"2026-09-29T21:00:00Z","v":199,"vw":18.39},{"c":18.16,"h":18.16,"l":18.16,"n":1,"o":18.16,"t":"2026-09-29T22:30:00Z","v":149,"vw":18.16},{"c":18.63,"h":18.8,"l":18.2802,"n":423,"o":18.61,"t":"2026-09-30T13:30:00Z","v":140360,"vw":18.613063},{"c":18.84,"h":18.97,"l":18.57,"n":1043,"o":18.57,"t":"2026-09-30T13:45:00Z","v":95936,"vw":18.851457},{"c":18.655,"h":18.9,"l":18.56,"n":766,"o":18.82,"t":"2026-09-30T14:00:00Z","v":52147,"vw":18.717113},{"c":18.47,"h":18.67,"l":18.39,"n":1040,"o":18.65,"t":"2026-09-30T14:15:00Z","v":58851,"vw":18.556715},{"c":18.6,"h":18.615,"l":18.42,"n":795,"o":18.465,"t":"2026-09-30T14:30:00Z","v":48441,"vw":18.476831},{"c":18.54,"h":18.63,"l":18.435,"n":917,"o":18.59,"t":"2026-09-30T14:45:00Z","v":44145,"vw":18.548401},{"c":18.535,"h":18.58,"l":18.46,"n":758,"o":18.53,"t":"2026-09-30T15:00:00Z","v":55123,"vw":18.551914},{"c":18.22,"h":18.68,"l":18.17,"n":2190,"o":18.535,"t":"2026-09-30T15:15:00Z","v":429125,"vw":18.378618},{"c":18.13,"h":18.25,"l":18.13,"n":1362,"o":18.21,"t":"2026-09-30T15:30:00Z","v":125367,"vw":18.198567},{"c":18.05,"h":18.17,"l":18.05,"n":1177,"o":18.13,"t":"2026-09-30T15:45:00Z","v":113152,"vw":18.110138},{"c":17.945,"h":18.08,"l":17.91,"n":1112,"o":18.07,"t":"2026-09-30T16:00:00Z","v":121529,"vw":17.988694},{"c":18.02,"h":18.04,"l":17.91,"n":845,"o":17.945,"t":"2026-09-30T16:15:00Z","v":48163,"vw":17.987656},{"c":18.035,"h":18.1,"l":18.01,"n":852,"o":18.03,"t":"2026-09-30T16:30:00Z","v":44513,"vw":18.061615},{"c":18.01,"h":18.045,"l":17.98,"n":900,"o":18.035,"t":"2026-09-30T16:45:00Z","v":44680,"vw":18.011022},{"c":17.91,"h":18,"l":17.905,"n":1115,"o":18,"t":"2026-09-30T17:00:00Z","v":113269,"vw":17.916025},{"c":17.93,"h":17.94,"l":17.86,"n":819,"o":17.91,"t":"2026-09-30T17:15:00Z","v":53923,"vw":17.907951},{"c":17.96,"h":17.96,"l":17.92,"n":892,"o":17.93,"t":"2026-09-30T17:30:00Z","v":55460,"vw":17.937015},{"c":18.05,"h":18.05,"l":17.92,"n":877,"o":17.96,"t":"2026-09-30T17:45:00Z","v":53772,"vw":17.97855},{"c":18.05,"h":18.09,"l":18.031,"n":806,"o":18.05,"t":"2026-09-30T18:00:00Z","v":48642,"vw":18.055969},{"c":17.96,"h":18.055,"l":17.95,"n":866,"o":18.04,"t":"2026-09-30T18:15:00Z","v":47391,"vw":18.005439},{"c":17.785,"h":17.97,"l":17.76,"n":1316,"o":17.95,"t":"2026-09-30T18:30:00Z","v":104925,"vw":17.84326},{"c":17.73,"h":17.78,"l":17.67,"n":1208,"o":17.77,"t":"2026-09-30T18:45:00Z","v":87539,"vw":17.720557},{"c":17.67,"h":17.73,"l":17.57,"n":1482,"o":17.73,"t":"2026-09-30T19:00:00Z","v":112547,"vw":17.627302},{"c":17.7,"h":17.76,"l":17.655,"n":1588,"o":17.67,"t":"2026-09-30T19:15:00Z","v":151635,"vw":17.702984},{"c":17.615,"h":17.76,"l":17.54,"n":2591,"o":17.695,"t":"2026-09-30T19:30:00Z","v":282647,"vw":17.678475},{"c":17.38,"h":17.65,"l":17.35,"n":6243,"o":17.615,"t":"2026-09-30T19:45:00Z","v":802167,"vw":17.444984},{"c":17.37,"h":17.37,"l":17.37,"n":14,"o":17.37,"t":"2026-09-30T20:00:00Z","v":812442,"vw":17.37},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-09-30T20:30:00Z","v":100,"vw":17.7},{"c":17.65,"h":17.65,"l":17.65,"n":5,"o":17.65,"t":"2026-09-30T21:00:00Z","v":5000,"vw":17.65},{"c":17.37,"h":17.37,"l":17.37,"n":1,"o":17.37,"t":"2026-09-30T21:15:00Z","v":880,"vw":17.37},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-01T10:45:00Z","v":100,"vw":17.5},{"c":17.45,"h":17.45,"l":17.45,"n":2,"o":17.45,"t":"2026-10-01T11:45:00Z","v":122,"vw":17.45},{"c":17.6,"h":17.6,"l":17.6,"n":1,"o":17.6,"t":"2026-10-01T12:00:00Z","v":300,"vw":17.6},{"c":17.4,"h":17.4,"l":17.37,"n":7,"o":17.38,"t":"2026-10-01T12:15:00Z","v":2110,"vw":17.386453},{"c":17.5575,"h":17.5575,"l":17.5575,"n":1,"o":17.5575,"t":"2026-10-01T12:30:00Z","v":280,"vw":17.5575},{"c":17.39,"h":17.39,"l":17.39,"n":4,"o":17.39,"t":"2026-10-01T12:45:00Z","v":348,"vw":17.39},{"c":17.3,"h":17.5575,"l":17.3,"n":14,"o":17.5575,"t":"2026-10-01T13:15:00Z","v":2873,"vw":17.388115},{"c":17.345,"h":17.9402,"l":17.21,"n":513,"o":17.225,"t":"2026-10-01T13:30:00Z","v":69864,"vw":17.447573},{"c":16.91,"h":17.425,"l":16.86,"n":936,"o":17.34,"t":"2026-10-01T13:45:00Z","v":113415,"vw":17.168824},{"c":16.7275,"h":16.92,"l":16.5,"n":1184,"o":16.88,"t":"2026-10-01T14:00:00Z","v":162912,"vw":16.707189},{"c":16.66,"h":16.86,"l":16.585,"n":926,"o":16.705,"t":"2026-10-01T14:15:00Z","v":95476,"vw":16.656911},{"c":16.77,"h":16.83,"l":16.67,"n":621,"o":16.67,"t":"2026-10-01T14:30:00Z","v":44631,"vw":16.756741},{"c":16.72,"h":16.825,"l":16.68,"n":498,"o":16.77,"t":"2026-10-01T14:45:00Z","v":31696,"vw":16.748586},{"c":16.79,"h":16.8,"l":16.58,"n":826,"o":16.695,"t":"2026-10-01T15:00:00Z","v":59515,"vw":16.679761},{"c":16.93,"h":16.95,"l":16.79,"n":934,"o":16.8,"t":"2026-10-01T15:15:00Z","v":60545,"vw":16.86275},{"c":16.955,"h":17.1,"l":16.89,"n":1477,"o":16.89,"t":"2026-10-01T15:30:00Z","v":126194,"vw":16.993106},{"c":16.99,"h":17.0275,"l":16.87,"n":945,"o":16.97,"t":"2026-10-01T15:45:00Z","v":67379,"vw":16.946586},{"c":16.935,"h":17.03,"l":16.91,"n":776,"o":16.995,"t":"2026-10-01T16:00:00Z","v":49165,"vw":16.970598},{"c":16.935,"h":17.04,"l":16.92,"n":930,"o":16.96,"t":"2026-10-01T16:15:00Z","v":75611,"vw":16.982411},{"c":17,"h":17.125,"l":16.93,"n":1065,"o":16.945,"t":"2026-10-01T16:30:00Z","v":83201,"vw":17.050971},{"c":17.05,"h":17.06,"l":16.98,"n":851,"o":17,"t":"2026-10-01T16:45:00Z","v":45382,"vw":17.019165},{"c":17.135,"h":17.16,"l":16.99,"n":816,"o":17.05,"t":"2026-10-01T17:00:00Z","v":56616,"vw":17.073779},{"c":17.305,"h":17.34,"l":17.14,"n":772,"o":17.14,"t":"2026-10-01T17:15:00Z","v":54391,"vw":17.241093},{"c":17.35,"h":17.4,"l":17.25,"n":646,"o":17.305,"t":"2026-10-01T17:30:00Z","v":48085,"vw":17.326501},{"c":17.19,"h":17.42,"l":17.1585,"n":711,"o":17.335,"t":"2026-10-01T17:45:00Z","v":32878,"vw":17.297433},{"c":17.185,"h":17.225,"l":17.13,"n":566,"o":17.21,"t":"2026-10-01T18:00:00Z","v":23163,"vw":17.190393},{"c":17.14,"h":17.25,"l":17.11,"n":826,"o":17.2,"t":"2026-10-01T18:15:00Z","v":52995,"vw":17.177028},{"c":17.23,"h":17.25,"l":17.13,"n":534,"o":17.14,"t":"2026-10-01T18:30:00Z","v":23261,"vw":17.194177},{"c":17.34,"h":17.34,"l":17.23,"n":676,"o":17.23,"t":"2026-10-01T18:45:00Z","v":36804,"vw":17.292256},{"c":17.454,"h":17.5,"l":17.25,"n":1004,"o":17.34,"t":"2026-10-01T19:00:00Z","v":87372,"vw":17.38697},{"c":17.445,"h":17.51,"l":17.4,"n":1183,"o":17.455,"t":"2026-10-01T19:15:00Z","v":82801,"vw":17.464224},{"c":17.21,"h":17.465,"l":17.19,"n":1979,"o":17.445,"t":"2026-10-01T19:30:00Z","v":111227,"vw":17.296504},{"c":17.48,"h":17.5,"l":17.22,"n":4540,"o":17.22,"t":"2026-10-01T19:45:00Z","v":445504,"vw":17.387297},{"c":17.0001,"h":17.48,"l":17.0001,"n":27,"o":17.48,"t":"2026-10-01T20:00:00Z","v":372487,"vw":17.479673},{"c":17.48,"h":17.48,"l":17.48,"n":1,"o":17.48,"t":"2026-10-01T20:15:00Z","v":155675,"vw":17.48},{"c":17.48,"h":17.48,"l":17.48,"n":1,"o":17.48,"t":"2026-10-01T21:30:00Z","v":300,"vw":17.48},{"c":17.48,"h":17.48,"l":17.48,"n":2,"o":17.48,"t":"2026-10-02T08:00:00Z","v":155,"vw":17.48},{"c":17.79,"h":17.94,"l":17.42,"n":576,"o":17.83,"t":"2026-10-02T13:30:00Z","v":70627,"vw":17.729283},{"c":17.875,"h":17.96,"l":17.74,"n":567,"o":17.79,"t":"2026-10-02T13:45:00Z","v":46352,"vw":17.859941},{"c":18.076,"h":18.1,"l":17.8,"n":1652,"o":17.84,"t":"2026-10-02T14:00:00Z","v":222354,"vw":17.99908},{"c":18.031,"h":18.1,"l":17.86,"n":832,"o":18.07,"t":"2026-10-02T14:15:00Z","v":188918,"vw":17.941172},{"c":18.33,"h":18.38,"l":18.01,"n":784,"o":18.05,"t":"2026-10-02T14:30:00Z","v":84116,"vw":18.193032},{"c":18.42,"h":18.48,"l":18.28,"n":727,"o":18.32,"t":"2026-10-02T14:45:00Z","v":77973,"vw":18.35139},{"c":18.36,"h":18.44,"l":18.25,"n":786,"o":18.42,"t":"2026-10-02T15:00:00Z","v":99337,"vw":18.32211},{"c":18.31,"h":18.35,"l":18.04,"n":664,"o":18.34,"t":"2026-10-02T15:15:00Z","v":59143,"vw":18.248906},{"c":18.3,"h":18.48,"l":18.21,"n":1323,"o":18.3,"t":"2026-10-02T15:30:00Z","v":153484,"vw":18.336686},{"c":18.29,"h":18.35,"l":18.28,"n":790,"o":18.29,"t":"2026-10-02T15:45:00Z","v":97852,"vw":18.315047},{"c":18.311,"h":18.34,"l":18.22,"n":747,"o":18.29,"t":"2026-10-02T16:00:00Z","v":128851,"vw":18.283509},{"c":18.245,"h":18.38,"l":18.21,"n":700,"o":18.33,"t":"2026-10-02T16:15:00Z","v":114453,"vw":18.331845},{"c":18.14,"h":18.26,"l":18.1,"n":485,"o":18.245,"t":"2026-10-02T16:30:00Z","v":29207,"vw":18.184333},{"c":18.15,"h":18.17,"l":18.12,"n":649,"o":18.14,"t":"2026-10-02T16:45:00Z","v":49589,"vw":18.151074},{"c":18.21,"h":18.23,"l":18.15,"n":593,"o":18.15,"t":"2026-10-02T17:00:00Z","v":34394,"vw":18.185335},{"c":18.095,"h":18.25,"l":18.075,"n":651,"o":18.21,"t":"2026-10-02T17:15:00Z","v":51015,"vw":18.180512},{"c":18.195,"h":18.24,"l":18.095,"n":808,"o":18.095,"t":"2026-10-02T17:30:00Z","v":99770,"vw":18.16167},{"c":18.24,"h":18.27,"l":18.17,"n":559,"o":18.1941,"t":"2026-10-02T17:45:00Z","v":56037,"vw":18.227399},{"c":18.155,"h":18.241,"l":18.095,"n":1021,"o":18.241,"t":"2026-10-02T18:00:00Z","v":176212,"vw":18.173114},{"c":18.325,"h":18.365,"l":18.14,"n":965,"o":18.155,"t":"2026-10-02T18:15:00Z","v":76029,"vw":18.245618},{"c":18.39,"h":18.39,"l":18.24,"n":919,"o":18.325,"t":"2026-10-02T18:30:00Z","v":66546,"vw":18.303207},{"c":18.355,"h":18.41,"l":18.321,"n":859,"o":18.4,"t":"2026-10-02T18:45:00Z","v":70972,"vw":18.362941},{"c":18.405,"h":18.46,"l":18.281,"n":2884,"o":18.355,"t":"2026-10-02T19:00:00Z","v":258856,"vw":18.37769},{"c":18.54,"h":18.63,"l":18.391,"n":1132,"o":18.41,"t":"2026-10-02T19:15:00Z","v":119300,"vw":18.51354},{"c":18.62,"h":18.74,"l":18.5,"n":2325,"o":18.55,"t":"2026-10-02T19:30:00Z","v":219156,"vw":18.616262},{"c":18.5,"h":18.625,"l":18.46,"n":3965,"o":18.615,"t":"2026-10-02T19:45:00Z","v":341148,"vw":18.524712},{"c":18.58,"h":18.58,"l":18.5,"n":16,"o":18.5,"t":"2026-10-02T20:00:00Z","v":391399,"vw":18.500037},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-10-02T23:45:00Z","v":195,"vw":18.5},{"c":18.5,"h":18.5,"l":18.5,"n":2,"o":18.5,"t":"2026-10-05T11:00:00Z","v":181,"vw":18.5},{"c":18.75,"h":18.98,"l":18.38,"n":783,"o":18.75,"t":"2026-10-05T13:30:00Z","v":81978,"vw":18.784338},{"c":18.87,"h":18.88,"l":18.6,"n":764,"o":18.74,"t":"2026-10-05T13:45:00Z","v":61371,"vw":18.721531},{"c":18.795,"h":19,"l":18.68,"n":1027,"o":18.86,"t":"2026-10-05T14:00:00Z","v":102453,"vw":18.863262},{"c":18.795,"h":18.92,"l":18.71,"n":824,"o":18.805,"t":"2026-10-05T14:15:00Z","v":54200,"vw":18.829307},{"c":18.715,"h":18.795,"l":18.55,"n":851,"o":18.795,"t":"2026-10-05T14:30:00Z","v":60647,"vw":18.621269},{"c":18.92,"h":18.93,"l":18.675,"n":1030,"o":18.72,"t":"2026-10-05T14:45:00Z","v":67316,"vw":18.835722},{"c":18.95,"h":18.98,"l":18.83,"n":950,"o":18.9,"t":"2026-10-05T15:00:00Z","v":89267,"vw":18.911589},{"c":18.89,"h":18.97,"l":18.86,"n":584,"o":18.955,"t":"2026-10-05T15:15:00Z","v":28455,"vw":18.906638},{"c":18.91,"h":18.94,"l":18.861,"n":498,"o":18.88,"t":"2026-10-05T15:30:00Z","v":28914,"vw":18.89662},{"c":19.051,"h":19.1382,"l":18.835,"n":1351,"o":18.91,"t":"2026-10-05T15:45:00Z","v":168026,"vw":19.013578},{"c":18.84,"h":19.065,"l":18.8,"n":1189,"o":19.065,"t":"2026-10-05T16:00:00Z","v":166594,"vw":18.912218},{"c":18.905,"h":18.91,"l":18.735,"n":755,"o":18.84,"t":"2026-10-05T16:15:00Z","v":62393,"vw":18.82173},{"c":19.02,"h":19.04,"l":18.905,"n":969,"o":18.905,"t":"2026-10-05T16:30:00Z","v":79394,"vw":18.986175},{"c":19.115,"h":19.115,"l":19.015,"n":1026,"o":19.015,"t":"2026-10-05T16:45:00Z","v":75275,"vw":19.074251},{"c":18.895,"h":19.13,"l":18.83,"n":786,"o":19.1,"t":"2026-10-05T17:00:00Z","v":71420,"vw":18.991249},{"c":18.84,"h":18.895,"l":18.82,"n":570,"o":18.895,"t":"2026-10-05T17:15:00Z","v":39039,"vw":18.858857},{"c":19.06,"h":19.07,"l":18.85,"n":837,"o":18.85,"t":"2026-10-05T17:30:00Z","v":97885,"vw":18.958067},{"c":19.21,"h":19.28,"l":19.025,"n":922,"o":19.065,"t":"2026-10-05T17:45:00Z","v":97728,"vw":19.136268},{"c":19.15,"h":19.21,"l":19.05,"n":571,"o":19.21,"t":"2026-10-05T18:00:00Z","v":55934,"vw":19.165395},{"c":19.25,"h":19.28,"l":19.14,"n":727,"o":19.14,"t":"2026-10-05T18:15:00Z","v":99744,"vw":19.207325},{"c":19.33,"h":19.355,"l":19.155,"n":809,"o":19.235,"t":"2026-10-05T18:30:00Z","v":74831,"vw":19.280836},{"c":19.385,"h":19.41,"l":19.31,"n":937,"o":19.33,"t":"2026-10-05T18:45:00Z","v":80976,"vw":19.373292},{"c":19.225,"h":19.385,"l":19.19,"n":839,"o":19.385,"t":"2026-10-05T19:00:00Z","v":73112,"vw":19.302059},{"c":18.94,"h":19.23,"l":18.93,"n":1646,"o":19.21,"t":"2026-10-05T19:15:00Z","v":185436,"vw":19.034166},{"c":19.21,"h":19.25,"l":18.94,"n":1958,"o":18.94,"t":"2026-10-05T19:30:00Z","v":176349,"vw":19.131822},{"c":18.91,"h":19.205,"l":18.86,"n":3246,"o":19.205,"t":"2026-10-05T19:45:00Z","v":306501,"vw":18.972298},{"c":18.9,"h":18.9,"l":18.9,"n":21,"o":18.9,"t":"2026-10-05T20:00:00Z","v":474836,"vw":18.9},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-05T20:45:00Z","v":100,"vw":19},{"c":18.88,"h":18.88,"l":18.88,"n":2,"o":18.88,"t":"2026-10-05T21:00:00Z","v":305,"vw":18.88},{"c":18.99,"h":18.99,"l":18.99,"n":1,"o":18.99,"t":"2026-10-05T21:30:00Z","v":300,"vw":18.99},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-05T23:45:00Z","v":1000,"vw":19},{"c":19.345,"h":19.5,"l":18.98,"n":550,"o":19.03,"t":"2026-10-06T13:30:00Z","v":115480,"vw":19.131248},{"c":19.84,"h":19.95,"l":19.36,"n":778,"o":19.36,"t":"2026-10-06T13:45:00Z","v":57024,"vw":19.722024},{"c":19.605,"h":19.95,"l":19.605,"n":638,"o":19.8,"t":"2026-10-06T14:00:00Z","v":61979,"vw":19.772554},{"c":19.295,"h":19.605,"l":19.295,"n":681,"o":19.5825,"t":"2026-10-06T14:15:00Z","v":44105,"vw":19.502536},{"c":19.42,"h":19.48,"l":19.22,"n":734,"o":19.31,"t":"2026-10-06T14:30:00Z","v":56207,"vw":19.425394},{"c":19.405,"h":19.4595,"l":19.305,"n":673,"o":19.38,"t":"2026-10-06T14:45:00Z","v":85950,"vw":19.37463},{"c":19.4,"h":19.51,"l":19.33,"n":1031,"o":19.41,"t":"2026-10-06T15:00:00Z","v":114130,"vw":19.442673},{"c":19.295,"h":19.465,"l":19.295,"n":663,"o":19.38,"t":"2026-10-06T15:15:00Z","v":30527,"vw":19.39479},{"c":19.23,"h":19.29,"l":19.17,"n":845,"o":19.2741,"t":"2026-10-06T15:30:00Z","v":56430,"vw":19.231134},{"c":19.22,"h":19.27,"l":19.181,"n":879,"o":19.255,"t":"2026-10-06T15:45:00Z","v":59467,"vw":19.224632},{"c":19.215,"h":19.265,"l":19.18,"n":502,"o":19.23,"t":"2026-10-06T16:00:00Z","v":32109,"vw":19.220696},{"c":19.15,"h":19.21,"l":19.11,"n":731,"o":19.2,"t":"2026-10-06T16:15:00Z","v":48740,"vw":19.149696},{"c":19.215,"h":19.215,"l":19.15,"n":404,"o":19.15,"t":"2026-10-06T16:30:00Z","v":13546,"vw":19.177519},{"c":19.28,"h":19.28,"l":19.19,"n":402,"o":19.21,"t":"2026-10-06T16:45:00Z","v":15319,"vw":19.227271},{"c":19.24,"h":19.29,"l":19.23,"n":433,"o":19.25,"t":"2026-10-06T17:00:00Z","v":22069,"vw":19.262622},{"c":19.19,"h":19.24,"l":19.14,"n":472,"o":19.24,"t":"2026-10-06T17:15:00Z","v":17938,"vw":19.181233},{"c":19.17,"h":19.225,"l":19.13,"n":320,"o":19.19,"t":"2026-10-06T17:30:00Z","v":13148,"vw":19.18331},{"c":19.08,"h":19.19,"l":19.08,"n":433,"o":19.17,"t":"2026-10-06T17:45:00Z","v":16749,"vw":19.151267},{"c":19.27,"h":19.27,"l":19.05,"n":936,"o":19.05,"t":"2026-10-06T18:00:00Z","v":56474,"vw":19.165259},{"c":19.2,"h":19.26,"l":19.17,"n":772,"o":19.245,"t":"2026-10-06T18:15:00Z","v":38332,"vw":19.209609},{"c":19.175,"h":19.24,"l":19.15,"n":476,"o":19.22,"t":"2026-10-06T18:30:00Z","v":35705,"vw":19.189054},{"c":19.14,"h":19.23,"l":19.1,"n":811,"o":19.175,"t":"2026-10-06T18:45:00Z","v":58169,"vw":19.15801},{"c":19.02,"h":19.16,"l":19.01,"n":871,"o":19.14,"t":"2026-10-06T19:00:00Z","v":59838,"vw":19.076328},{"c":18.89,"h":19.01,"l":18.885,"n":1211,"o":19.01,"t":"2026-10-06T19:15:00Z","v":77784,"vw":18.931528},{"c":18.84,"h":18.95,"l":18.84,"n":1622,"o":18.89,"t":"2026-10-06T19:30:00Z","v":126869,"vw":18.903565},{"c":18.9,"h":18.91,"l":18.74,"n":3249,"o":18.84,"t":"2026-10-06T19:45:00Z","v":242028,"vw":18.8524},{"c":18.9,"h":18.9,"l":18.9,"n":16,"o":18.9,"t":"2026-10-06T20:00:00Z","v":294562,"vw":18.9},{"c":19.24,"h":19.24,"l":19.24,"n":2,"o":19.24,"t":"2026-10-06T20:45:00Z","v":200,"vw":19.24},{"c":19.24,"h":19.24,"l":19.24,"n":1,"o":19.24,"t":"2026-10-06T23:45:00Z","v":100,"vw":19.24},{"c":18.99,"h":18.99,"l":18.99,"n":1,"o":18.99,"t":"2026-10-07T08:00:00Z","v":500,"vw":18.99},{"c":18.62,"h":18.62,"l":18.62,"n":3,"o":18.62,"t":"2026-10-07T11:45:00Z","v":374,"vw":18.62},{"c":18.35,"h":18.35,"l":18.35,"n":6,"o":18.35,"t":"2026-10-07T13:15:00Z","v":230,"vw":18.35},{"c":18.3,"h":18.72,"l":18.19,"n":382,"o":18.36,"t":"2026-10-07T13:30:00Z","v":42847,"vw":18.368659},{"c":18.04,"h":18.3,"l":18.04,"n":523,"o":18.3,"t":"2026-10-07T13:45:00Z","v":38372,"vw":18.130049},{"c":17.765,"h":18.071,"l":17.49,"n":3536,"o":18.051,"t":"2026-10-07T14:00:00Z","v":445055,"vw":17.756954},{"c":18.079,"h":18.29,"l":17.78,"n":2062,"o":17.78,"t":"2026-10-07T14:15:00Z","v":272929,"vw":18.094537},{"c":17.735,"h":18.06,"l":17.655,"n":1723,"o":18.06,"t":"2026-10-07T14:30:00Z","v":131883,"vw":17.825832},{"c":17.69,"h":17.74,"l":17.55,"n":1147,"o":17.73,"t":"2026-10-07T14:45:00Z","v":82896,"vw":17.662192},{"c":17.779,"h":17.79,"l":17.65,"n":990,"o":17.71,"t":"2026-10-07T15:00:00Z","v":71142,"vw":17.724413},{"c":17.78,"h":17.8,"l":17.71,"n":930,"o":17.765,"t":"2026-10-07T15:15:00Z","v":52421,"vw":17.751823},{"c":17.73,"h":17.919,"l":17.68,"n":1235,"o":17.79,"t":"2026-10-07T15:30:00Z","v":103620,"vw":17.819253},{"c":17.69,"h":17.719,"l":17.63,"n":1058,"o":17.71,"t":"2026-10-07T15:45:00Z","v":61282,"vw":17.679714},{"c":17.71,"h":17.8,"l":17.65,"n":1040,"o":17.69,"t":"2026-10-07T16:00:00Z","v":76207,"vw":17.73452},{"c":17.78,"h":17.8,"l":17.69,"n":801,"o":17.71,"t":"2026-10-07T16:15:00Z","v":51446,"vw":17.743152},{"c":17.775,"h":17.829,"l":17.745,"n":608,"o":17.78,"t":"2026-10-07T16:30:00Z","v":42032,"vw":17.779732},{"c":17.815,"h":17.82,"l":17.73,"n":749,"o":17.79,"t":"2026-10-07T16:45:00Z","v":48034,"vw":17.767669},{"c":17.95,"h":17.96,"l":17.799,"n":791,"o":17.81,"t":"2026-10-07T17:00:00Z","v":44158,"vw":17.873166},{"c":17.91,"h":17.959,"l":17.87,"n":618,"o":17.959,"t":"2026-10-07T17:15:00Z","v":31367,"vw":17.907037},{"c":17.84,"h":17.9,"l":17.81,"n":616,"o":17.89,"t":"2026-10-07T17:30:00Z","v":35586,"vw":17.854786},{"c":17.78,"h":17.84,"l":17.73,"n":871,"o":17.83,"t":"2026-10-07T17:45:00Z","v":67935,"vw":17.761915},{"c":17.685,"h":17.799,"l":17.67,"n":1352,"o":17.78,"t":"2026-10-07T18:00:00Z","v":111830,"vw":17.738947},{"c":17.71,"h":17.74,"l":17.61,"n":1401,"o":17.675,"t":"2026-10-07T18:15:00Z","v":109235,"vw":17.682671},{"c":17.56,"h":17.71,"l":17.5522,"n":1098,"o":17.71,"t":"2026-10-07T18:30:00Z","v":70331,"vw":17.650477},{"c":17.6,"h":17.73,"l":17.34,"n":4022,"o":17.55,"t":"2026-10-07T18:45:00Z","v":402330,"vw":17.496056},{"c":17.58,"h":17.67,"l":17.535,"n":1590,"o":17.61,"t":"2026-10-07T19:00:00Z","v":124059,"vw":17.584895},{"c":17.65,"h":17.75,"l":17.57,"n":1621,"o":17.57,"t":"2026-10-07T19:15:00Z","v":152773,"vw":17.692473},{"c":17.69,"h":17.71,"l":17.595,"n":1335,"o":17.67,"t":"2026-10-07T19:30:00Z","v":94448,"vw":17.645484},{"c":17.69,"h":17.74,"l":17.63,"n":3573,"o":17.69,"t":"2026-10-07T19:45:00Z","v":329584,"vw":17.696351},{"c":17.68,"h":17.68,"l":17.68,"n":21,"o":17.68,"t":"2026-10-07T20:00:00Z","v":372998,"vw":17.68},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-10-07T22:00:00Z","v":100,"vw":17.7},{"c":17.5,"h":17.5,"l":17.5,"n":2,"o":17.5,"t":"2026-10-08T12:30:00Z","v":999,"vw":17.5},{"c":17.2395,"h":17.5,"l":17.05,"n":637,"o":17.45,"t":"2026-10-08T13:30:00Z","v":59646,"vw":17.220419},{"c":16.89,"h":17.25,"l":16.89,"n":2956,"o":17.18,"t":"2026-10-08T13:45:00Z","v":602720,"vw":17.035909},{"c":16.582,"h":16.93,"l":16.58,"n":4567,"o":16.9,"t":"2026-10-08T14:00:00Z","v":511283,"vw":16.83902},{"c":16.82,"h":16.84,"l":16.545,"n":1937,"o":16.605,"t":"2026-10-08T14:15:00Z","v":707423,"vw":16.664278},{"c":16.65,"h":16.91,"l":16.5,"n":1713,"o":16.82,"t":"2026-10-08T14:30:00Z","v":386218,"vw":16.660241},{"c":16.64,"h":16.745,"l":16.575,"n":604,"o":16.65,"t":"2026-10-08T14:45:00Z","v":42418,"vw":16.660816},{"c":16.56,"h":16.655,"l":16.535,"n":681,"o":16.65,"t":"2026-10-08T15:00:00Z","v":41751,"vw":16.594306},{"c":16.28,"h":16.58,"l":16.24,"n":1816,"o":16.56,"t":"2026-10-08T15:15:00Z","v":182144,"vw":16.419766},{"c":16.21,"h":16.33,"l":16.06,"n":2353,"o":16.29,"t":"2026-10-08T15:30:00Z","v":350273,"vw":16.192554},{"c":16.275,"h":16.35,"l":16.15,"n":2002,"o":16.21,"t":"2026-10-08T15:45:00Z","v":383042,"vw":16.250787},{"c":16.0786,"h":16.325,"l":16.005,"n":1545,"o":16.275,"t":"2026-10-08T16:00:00Z","v":204052,"vw":16.209513},{"c":15.725,"h":16.27,"l":15.65,"n":2025,"o":16.07,"t":"2026-10-08T16:15:00Z","v":212073,"vw":15.869635},{"c":15.39,"h":15.73,"l":15.32,"n":2788,"o":15.7206,"t":"2026-10-08T16:30:00Z","v":276887,"vw":15.470415},{"c":14.92,"h":15.4,"l":14.89,"n":2765,"o":15.39,"t":"2026-10-08T16:45:00Z","v":309944,"vw":15.158797},{"c":14.82,"h":14.93,"l":14.55,"n":4590,"o":14.93,"t":"2026-10-08T17:00:00Z","v":578708,"vw":14.731088},{"c":14.35,"h":14.98,"l":14.3,"n":4633,"o":14.82,"t":"2026-10-08T17:15:00Z","v":620310,"vw":14.558675},{"c":14.405,"h":14.44,"l":14.2,"n":4573,"o":14.359,"t":"2026-10-08T17:30:00Z","v":488711,"vw":14.32734},{"c":14.69,"h":14.72,"l":14.405,"n":2382,"o":14.405,"t":"2026-10-08T17:45:00Z","v":265932,"vw":14.585589},{"c":15.11,"h":15.185,"l":14.605,"n":5035,"o":14.69,"t":"2026-10-08T18:00:00Z","v":664339,"vw":14.853247},{"c":15.44,"h":15.72,"l":15.09,"n":6264,"o":15.105,"t":"2026-10-08T18:15:00Z","v":812643,"vw":15.490064},{"c":15.539,"h":15.54,"l":15.325,"n":2117,"o":15.435,"t":"2026-10-08T18:30:00Z","v":192703,"vw":15.426885},{"c":15.455,"h":15.63,"l":15.38,"n":2039,"o":15.525,"t":"2026-10-08T18:45:00Z","v":167918,"vw":15.484115},{"c":15.525,"h":15.59,"l":15.41,"n":2174,"o":15.455,"t":"2026-10-08T19:00:00Z","v":196727,"vw":15.495779},{"c":15.695,"h":15.715,"l":15.4,"n":3424,"o":15.525,"t":"2026-10-08T19:15:00Z","v":417058,"vw":15.575149},{"c":15.3401,"h":15.6988,"l":15.3,"n":3687,"o":15.695,"t":"2026-10-08T19:30:00Z","v":423933,"vw":15.475632},{"c":15.66,"h":15.7,"l":15.18,"n":8818,"o":15.345,"t":"2026-10-08T19:45:00Z","v":1388414,"vw":15.457737},{"c":15.38,"h":15.66,"l":15.38,"n":31,"o":15.66,"t":"2026-10-08T20:00:00Z","v":311175,"vw":15.644111},{"c":15.57,"h":15.57,"l":15.57,"n":1,"o":15.57,"t":"2026-10-08T20:30:00Z","v":100,"vw":15.57},{"c":15.61,"h":15.62,"l":15.61,"n":40,"o":15.62,"t":"2026-10-08T20:45:00Z","v":728,"vw":15.613333},{"c":15.57,"h":15.57,"l":15.57,"n":5,"o":15.57,"t":"2026-10-08T21:15:00Z","v":644,"vw":15.57},{"c":15.4558,"h":15.4558,"l":15.4558,"n":1,"o":15.4558,"t":"2026-10-08T22:15:00Z","v":2000,"vw":15.4558},{"c":15.63,"h":15.63,"l":15.63,"n":2,"o":15.63,"t":"2026-10-08T22:45:00Z","v":250,"vw":15.63},{"c":15.6572,"h":15.6572,"l":15.65,"n":14,"o":15.65,"t":"2026-10-08T23:00:00Z","v":836,"vw":15.653956},{"c":15.77,"h":15.77,"l":15.77,"n":4,"o":15.77,"t":"2026-10-09T08:00:00Z","v":424,"vw":15.77},{"c":15.8,"h":15.8,"l":15.8,"n":3,"o":15.8,"t":"2026-10-09T11:00:00Z","v":300,"vw":15.8},{"c":15.84,"h":15.84,"l":15.84,"n":2,"o":15.84,"t":"2026-10-09T11:15:00Z","v":120,"vw":15.84},{"c":15.81,"h":15.81,"l":15.81,"n":1,"o":15.81,"t":"2026-10-09T11:45:00Z","v":300,"vw":15.81},{"c":15.8296,"h":15.8296,"l":15.8296,"n":1,"o":15.8296,"t":"2026-10-09T12:00:00Z","v":190,"vw":15.8296},{"c":15.8275,"h":15.8275,"l":15.8046,"n":3,"o":15.8046,"t":"2026-10-09T12:15:00Z","v":505,"vw":15.821491},{"c":15.8285,"h":15.8285,"l":15.82,"n":4,"o":15.82,"t":"2026-10-09T12:30:00Z","v":223,"vw":15.82425},{"c":15.83,"h":15.83,"l":15.81,"n":10,"o":15.815,"t":"2026-10-09T12:45:00Z","v":1092,"vw":15.819678},{"c":15.85,"h":15.85,"l":15.8451,"n":4,"o":15.8451,"t":"2026-10-09T13:00:00Z","v":1561,"vw":15.848744},{"c":15.82,"h":15.85,"l":15.82,"n":4,"o":15.85,"t":"2026-10-09T13:15:00Z","v":1736,"vw":15.845937},{"c":14.705,"h":15.81,"l":14.635,"n":3830,"o":15.81,"t":"2026-10-09T13:30:00Z","v":490906,"vw":14.949691},{"c":14.5986,"h":14.84,"l":14.4276,"n":3601,"o":14.7099,"t":"2026-10-09T13:45:00Z","v":408728,"vw":14.603455},{"c":15.1266,"h":15.17,"l":14.6,"n":1940,"o":14.6,"t":"2026-10-09T14:00:00Z","v":207390,"vw":14.882052},{"c":15.07,"h":15.185,"l":14.985,"n":1980,"o":15.115,"t":"2026-10-09T14:15:00Z","v":251651,"vw":15.090183},{"c":15.11,"h":15.18,"l":15.0101,"n":1940,"o":15.08,"t":"2026-10-09T14:30:00Z","v":189437,"vw":15.097819},{"c":15.245,"h":15.28,"l":15.1,"n":1058,"o":15.11,"t":"2026-10-09T14:45:00Z","v":61254,"vw":15.207392},{"c":15.245,"h":15.275,"l":15.12,"n":959,"o":15.235,"t":"2026-10-09T15:00:00Z","v":90291,"vw":15.203039},{"c":15.12,"h":15.3,"l":15.12,"n":1142,"o":15.245,"t":"2026-10-09T15:15:00Z","v":130219,"vw":15.241128},{"c":15.14,"h":15.23,"l":15.075,"n":1270,"o":15.1,"t":"2026-10-09T15:30:00Z","v":107287,"vw":15.119124},{"c":15.08,"h":15.14,"l":15.08,"n":890,"o":15.14,"t":"2026-10-09T15:45:00Z","v":54234,"vw":15.103715},{"c":14.945,"h":15.09,"l":14.89,"n":2036,"o":15.0876,"t":"2026-10-09T16:00:00Z","v":277176,"vw":14.960215},{"c":15.015,"h":15.015,"l":14.87,"n":1403,"o":14.945,"t":"2026-10-09T16:15:00Z","v":119326,"vw":14.964092},{"c":14.99,"h":15.09,"l":14.96,"n":1090,"o":15.015,"t":"2026-10-09T16:30:00Z","v":88980,"vw":15.016119},{"c":14.985,"h":15.01,"l":14.905,"n":1092,"o":14.99,"t":"2026-10-09T16:45:00Z","v":94609,"vw":14.958353},{"c":15.025,"h":15.1,"l":14.985,"n":964,"o":14.985,"t":"2026-10-09T17:00:00Z","v":78380,"vw":15.048076},{"c":15.045,"h":15.065,"l":15,"n":817,"o":15.025,"t":"2026-10-09T17:15:00Z","v":83149,"vw":15.029625},{"c":15.06,"h":15.08,"l":15.01,"n":607,"o":15.045,"t":"2026-10-09T17:30:00Z","v":52075,"vw":15.045734},{"c":15.15,"h":15.16,"l":15.06,"n":707,"o":15.065,"t":"2026-10-09T17:45:00Z","v":55727,"vw":15.116047},{"c":15.225,"h":15.275,"l":15.13,"n":895,"o":15.15,"t":"2026-10-09T18:00:00Z","v":68465,"vw":15.198621},{"c":15.25,"h":15.265,"l":15.175,"n":887,"o":15.225,"t":"2026-10-09T18:15:00Z","v":82960,"vw":15.227048},{"c":15.185,"h":15.27,"l":15.185,"n":715,"o":15.245,"t":"2026-10-09T18:30:00Z","v":50507,"vw":15.218041},{"c":15.18,"h":15.27,"l":15.165,"n":1052,"o":15.185,"t":"2026-10-09T18:45:00Z","v":77038,"vw":15.207101},{"c":15.205,"h":15.205,"l":15.055,"n":1738,"o":15.17,"t":"2026-10-09T19:00:00Z","v":178887,"vw":15.10311},{"c":15.115,"h":15.31,"l":15.11,"n":2036,"o":15.21,"t":"2026-10-09T19:15:00Z","v":217364,"vw":15.191027},{"c":15.05,"h":15.115,"l":14.94,"n":3251,"o":15.115,"t":"2026-10-09T19:30:00Z","v":332924,"vw":15.023616},{"c":15.085,"h":15.18,"l":15.02,"n":5747,"o":15.05,"t":"2026-10-09T19:45:00Z","v":698193,"vw":15.089704},{"c":15.36,"h":15.36,"l":15.085,"n":15,"o":15.085,"t":"2026-10-09T20:00:00Z","v":368428,"vw":15.087986},{"c":15.2,"h":15.25,"l":15.085,"n":4,"o":15.085,"t":"2026-10-09T20:15:00Z","v":4646,"vw":15.092874},{"c":15.24,"h":15.24,"l":15.24,"n":1,"o":15.24,"t":"2026-10-09T21:30:00Z","v":300,"vw":15.24},{"c":15.2059,"h":15.2059,"l":15.2059,"n":1,"o":15.2059,"t":"2026-10-09T21:45:00Z","v":999,"vw":15.2059},{"c":15.2028,"h":15.24,"l":15.2028,"n":2,"o":15.24,"t":"2026-10-09T22:45:00Z","v":201,"vw":15.221307},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-09T23:45:00Z","v":400,"vw":15},{"c":15.1,"h":15.12,"l":15.1,"n":10,"o":15.11,"t":"2026-10-12T08:00:00Z","v":1094,"vw":15.110868},{"c":15.19,"h":15.31,"l":15.19,"n":7,"o":15.2,"t":"2026-10-12T13:15:00Z","v":1192,"vw":15.228873},{"c":14.57,"h":15,"l":14.27,"n":1346,"o":14.96,"t":"2026-10-12T13:30:00Z","v":178182,"vw":14.547074},{"c":14.67,"h":14.95,"l":14.58,"n":1276,"o":14.5887,"t":"2026-10-12T13:45:00Z","v":117172,"vw":14.72389},{"c":14.96,"h":14.98,"l":14.625,"n":1108,"o":14.67,"t":"2026-10-12T14:00:00Z","v":83591,"vw":14.796019},{"c":14.865,"h":14.98,"l":14.7,"n":842,"o":14.96,"t":"2026-10-12T14:15:00Z","v":85234,"vw":14.862611},{"c":15.07,"h":15.09,"l":14.84,"n":1116,"o":14.85,"t":"2026-10-12T14:30:00Z","v":118074,"vw":15.00718},{"c":15.06,"h":15.13,"l":15.01,"n":888,"o":15.08,"t":"2026-10-12T14:45:00Z","v":78599,"vw":15.073769},{"c":14.96,"h":15.06,"l":14.95,"n":1010,"o":15.05,"t":"2026-10-12T15:00:00Z","v":94147,"vw":14.997774},{"c":15.015,"h":15.03,"l":14.95,"n":810,"o":14.97,"t":"2026-10-12T15:15:00Z","v":87988,"vw":14.986046},{"c":14.935,"h":15.09,"l":14.93,"n":680,"o":15.02,"t":"2026-10-12T15:30:00Z","v":78872,"vw":15.018076},{"c":14.92,"h":14.95,"l":14.84,"n":957,"o":14.92,"t":"2026-10-12T15:45:00Z","v":99861,"vw":14.912867},{"c":14.85,"h":14.93,"l":14.85,"n":851,"o":14.91,"t":"2026-10-12T16:00:00Z","v":62484,"vw":14.894685},{"c":14.935,"h":14.95,"l":14.86,"n":886,"o":14.86,"t":"2026-10-12T16:15:00Z","v":67358,"vw":14.897209},{"c":14.87,"h":14.94,"l":14.86,"n":1470,"o":14.935,"t":"2026-10-12T16:30:00Z","v":237833,"vw":14.903649},{"c":14.895,"h":14.895,"l":14.81,"n":1248,"o":14.87,"t":"2026-10-12T16:45:00Z","v":144621,"vw":14.855123},{"c":14.895,"h":14.93,"l":14.87,"n":746,"o":14.895,"t":"2026-10-12T17:00:00Z","v":44191,"vw":14.89947},{"c":14.8657,"h":14.9,"l":14.84,"n":772,"o":14.895,"t":"2026-10-12T17:15:00Z","v":57604,"vw":14.87416},{"c":14.83,"h":14.885,"l":14.82,"n":879,"o":14.87,"t":"2026-10-12T17:30:00Z","v":56012,"vw":14.863172},{"c":14.785,"h":14.84,"l":14.765,"n":1156,"o":14.84,"t":"2026-10-12T17:45:00Z","v":84420,"vw":14.801201},{"c":14.71,"h":14.81,"l":14.71,"n":858,"o":14.79,"t":"2026-10-12T18:00:00Z","v":73384,"vw":14.763865},{"c":14.71,"h":14.74,"l":14.69,"n":969,"o":14.72,"t":"2026-10-12T18:15:00Z","v":72217,"vw":14.715193},{"c":14.74,"h":14.825,"l":14.71,"n":1994,"o":14.71,"t":"2026-10-12T18:30:00Z","v":173442,"vw":14.777112},{"c":14.54,"h":14.75,"l":14.5,"n":1189,"o":14.73,"t":"2026-10-12T18:45:00Z","v":120806,"vw":14.654902},{"c":14.845,"h":14.855,"l":14.53,"n":2139,"o":14.54,"t":"2026-10-12T19:00:00Z","v":187851,"vw":14.661045},{"c":14.75,"h":14.845,"l":14.73,"n":1440,"o":14.845,"t":"2026-10-12T19:15:00Z","v":116127,"vw":14.781341},{"c":14.805,"h":14.81,"l":14.725,"n":1567,"o":14.76,"t":"2026-10-12T19:30:00Z","v":158080,"vw":14.754209},{"c":14.755,"h":14.805,"l":14.71,"n":4391,"o":14.805,"t":"2026-10-12T19:45:00Z","v":616857,"vw":14.759778},{"c":14.7,"h":14.76,"l":14.65,"n":18,"o":14.76,"t":"2026-10-12T20:00:00Z","v":333952,"vw":14.759768},{"c":14.76,"h":14.76,"l":14.76,"n":1,"o":14.76,"t":"2026-10-12T20:30:00Z","v":3175,"vw":14.76},{"c":15.048,"h":15.048,"l":15.048,"n":2,"o":15.048,"t":"2026-10-12T21:45:00Z","v":350,"vw":15.048},{"c":14.69,"h":14.69,"l":14.69,"n":2,"o":14.69,"t":"2026-10-13T10:45:00Z","v":408,"vw":14.69},{"c":14.57,"h":14.57,"l":14.57,"n":1,"o":14.57,"t":"2026-10-13T11:00:00Z","v":100,"vw":14.57},{"c":14.69,"h":14.69,"l":14.69,"n":1,"o":14.69,"t":"2026-10-13T11:45:00Z","v":204,"vw":14.69},{"c":14.67,"h":14.67,"l":14.67,"n":1,"o":14.67,"t":"2026-10-13T13:00:00Z","v":100,"vw":14.67},{"c":14.66,"h":14.66,"l":14.51,"n":8,"o":14.53,"t":"2026-10-13T13:15:00Z","v":975,"vw":14.609412},{"c":14.79,"h":14.88,"l":14.5,"n":668,"o":14.54,"t":"2026-10-13T13:30:00Z","v":222362,"vw":14.725308},{"c":14.645,"h":14.94,"l":14.63,"n":748,"o":14.784,"t":"2026-10-13T13:45:00Z","v":89713,"vw":14.775652},{"c":14.92,"h":14.95,"l":14.62,"n":759,"o":14.645,"t":"2026-10-13T14:00:00Z","v":104810,"vw":14.794465},{"c":14.81,"h":14.98,"l":14.76,"n":724,"o":14.92,"t":"2026-10-13T14:15:00Z","v":60080,"vw":14.854354},{"c":14.83,"h":14.87,"l":14.75,"n":835,"o":14.805,"t":"2026-10-13T14:30:00Z","v":106532,"vw":14.79593},{"c":14.75,"h":14.87,"l":14.735,"n":767,"o":14.83,"t":"2026-10-13T14:45:00Z","v":80259,"vw":14.767364},{"c":14.8,"h":14.86,"l":14.745,"n":797,"o":14.745,"t":"2026-10-13T15:00:00Z","v":67226,"vw":14.802857},{"c":14.93,"h":14.95,"l":14.745,"n":666,"o":14.79,"t":"2026-10-13T15:15:00Z","v":60211,"vw":14.815026},{"c":14.92,"h":14.98,"l":14.87,"n":736,"o":14.92,"t":"2026-10-13T15:30:00Z","v":71603,"vw":14.919406},{"c":14.97,"h":14.985,"l":14.875,"n":677,"o":14.92,"t":"2026-10-13T15:45:00Z","v":41026,"vw":14.938801},{"c":14.965,"h":15.015,"l":14.91,"n":861,"o":14.96,"t":"2026-10-13T16:00:00Z","v":82667,"vw":14.960918},{"c":15.1,"h":15.1,"l":14.97,"n":615,"o":14.97,"t":"2026-10-13T16:15:00Z","v":48833,"vw":15.028408},{"c":14.985,"h":15.1,"l":14.96,"n":577,"o":15.085,"t":"2026-10-13T16:30:00Z","v":39808,"vw":15.021782},{"c":15.02,"h":15.12,"l":14.99,"n":735,"o":14.99,"t":"2026-10-13T16:45:00Z","v":62810,"vw":15.053494},{"c":15.095,"h":15.095,"l":15.01,"n":599,"o":15.03,"t":"2026-10-13T17:00:00Z","v":47416,"vw":15.065011},{"c":15.145,"h":15.15,"l":15.05,"n":879,"o":15.095,"t":"2026-10-13T17:15:00Z","v":101039,"vw":15.087852},{"c":15.175,"h":15.175,"l":15.095,"n":605,"o":15.13,"t":"2026-10-13T17:30:00Z","v":37983,"vw":15.124445},{"c":15.1,"h":15.185,"l":15.08,"n":649,"o":15.18,"t":"2026-10-13T17:45:00Z","v":40296,"vw":15.128093},{"c":15.193,"h":15.235,"l":15.06,"n":923,"o":15.1,"t":"2026-10-13T18:00:00Z","v":89322,"vw":15.154202},{"c":15.255,"h":15.28,"l":15.18,"n":1033,"o":15.2,"t":"2026-10-13T18:15:00Z","v":87693,"vw":15.222544},{"c":15.271,"h":15.295,"l":15.24,"n":816,"o":15.255,"t":"2026-10-13T18:30:00Z","v":47289,"vw":15.268598},{"c":15.29,"h":15.41,"l":15.23,"n":1338,"o":15.275,"t":"2026-10-13T18:45:00Z","v":96732,"vw":15.327265},{"c":15.272,"h":15.305,"l":15.27,"n":827,"o":15.29,"t":"2026-10-13T19:00:00Z","v":40270,"vw":15.284412},{"c":15.2,"h":15.31,"l":15.19,"n":1191,"o":15.27,"t":"2026-10-13T19:15:00Z","v":87216,"vw":15.244516},{"c":15.282,"h":15.33,"l":15.2,"n":1508,"o":15.2,"t":"2026-10-13T19:30:00Z","v":139698,"vw":15.262609},{"c":15.365,"h":15.42,"l":15.28,"n":3142,"o":15.28,"t":"2026-10-13T19:45:00Z","v":315702,"vw":15.374155},{"c":15.37,"h":15.37,"l":15.37,"n":20,"o":15.37,"t":"2026-10-13T20:00:00Z","v":213696,"vw":15.37},{"c":15.37,"h":15.37,"l":15.37,"n":1,"o":15.37,"t":"2026-10-13T20:30:00Z","v":554,"vw":15.37},{"c":15.36,"h":15.36,"l":15.32,"n":7,"o":15.32,"t":"2026-10-13T20:45:00Z","v":930,"vw":15.330641},{"c":15.38,"h":15.38,"l":15.37,"n":4,"o":15.37,"t":"2026-10-13T21:00:00Z","v":288,"vw":15.375},{"c":15.62,"h":15.62,"l":15.62,"n":14,"o":15.62,"t":"2026-10-13T21:15:00Z","v":35383,"vw":15.62},{"c":15.93,"h":15.93,"l":15.93,"n":1,"o":15.93,"t":"2026-10-13T21:30:00Z","v":400,"vw":15.93},{"c":15.64,"h":15.64,"l":15.64,"n":1,"o":15.64,"t":"2026-10-13T22:30:00Z","v":100,"vw":15.64},{"c":15.64,"h":15.64,"l":15.64,"n":1,"o":15.64,"t":"2026-10-13T22:45:00Z","v":100,"vw":15.64},{"c":15.95,"h":15.95,"l":15.63,"n":10,"o":15.63,"t":"2026-10-13T23:45:00Z","v":100000,"vw":15.948719},{"c":14.77,"h":15.201,"l":14.75,"n":647,"o":15.02,"t":"2026-10-14T13:30:00Z","v":109705,"vw":14.924863},{"c":14.5852,"h":14.89,"l":14.57,"n":896,"o":14.775,"t":"2026-10-14T13:45:00Z","v":100961,"vw":14.753448},{"c":14.45,"h":14.64,"l":14.41,"n":1576,"o":14.5829,"t":"2026-10-14T14:00:00Z","v":328808,"vw":14.571789},{"c":14.02,"h":14.4599,"l":13.9,"n":2340,"o":14.45,"t":"2026-10-14T14:15:00Z","v":250248,"vw":14.166119},{"c":14.14,"h":14.2,"l":13.99,"n":1128,"o":14,"t":"2026-10-14T14:30:00Z","v":65581,"vw":14.094774},{"c":14.19,"h":14.25,"l":14.02,"n":1855,"o":14.13,"t":"2026-10-14T14:45:00Z","v":228594,"vw":14.146064},{"c":14.08,"h":14.19,"l":14.01,"n":1527,"o":14.19,"t":"2026-10-14T15:00:00Z","v":110263,"vw":14.075181},{"c":14.125,"h":14.21,"l":14.04,"n":1201,"o":14.0794,"t":"2026-10-14T15:15:00Z","v":99747,"vw":14.124408},{"c":13.99,"h":14.14,"l":13.96,"n":1546,"o":14.14,"t":"2026-10-14T15:30:00Z","v":179562,"vw":14.067146},{"c":14.1005,"h":14.155,"l":13.99,"n":862,"o":13.99,"t":"2026-10-14T15:45:00Z","v":63607,"vw":14.094141},{"c":13.95,"h":14.195,"l":13.93,"n":1627,"o":14.11,"t":"2026-10-14T16:00:00Z","v":159792,"vw":14.067856},{"c":13.95,"h":13.955,"l":13.89,"n":1073,"o":13.925,"t":"2026-10-14T16:15:00Z","v":90487,"vw":13.913241},{"c":14.14,"h":14.15,"l":13.95,"n":953,"o":13.95,"t":"2026-10-14T16:30:00Z","v":77990,"vw":14.062086},{"c":14.105,"h":14.15,"l":14.09,"n":1024,"o":14.14,"t":"2026-10-14T16:45:00Z","v":74391,"vw":14.113377},{"c":14.1,"h":14.14,"l":14.065,"n":756,"o":14.105,"t":"2026-10-14T17:00:00Z","v":52039,"vw":14.100789},{"c":14.005,"h":14.11,"l":14,"n":1474,"o":14.11,"t":"2026-10-14T17:15:00Z","v":145931,"vw":14.056209},{"c":13.945,"h":14.025,"l":13.93,"n":856,"o":14,"t":"2026-10-14T17:30:00Z","v":59419,"vw":13.985017},{"c":13.86,"h":13.96,"l":13.825,"n":1254,"o":13.945,"t":"2026-10-14T17:45:00Z","v":97035,"vw":13.88246},{"c":14.06,"h":14.07,"l":13.85,"n":1119,"o":13.86,"t":"2026-10-14T18:00:00Z","v":85933,"vw":13.937707},{"c":13.975,"h":14.055,"l":13.955,"n":1007,"o":14.055,"t":"2026-10-14T18:15:00Z","v":88574,"vw":13.987626},{"c":14,"h":14.01,"l":13.9,"n":1014,"o":13.975,"t":"2026-10-14T18:30:00Z","v":89640,"vw":13.950378},{"c":14.06,"h":14.09,"l":14.0025,"n":1532,"o":14.005,"t":"2026-10-14T18:45:00Z","v":152719,"vw":14.050079},{"c":14.06,"h":14.09,"l":14.035,"n":1032,"o":14.06,"t":"2026-10-14T19:00:00Z","v":91002,"vw":14.061768},{"c":14.105,"h":14.145,"l":14.01,"n":1891,"o":14.06,"t":"2026-10-14T19:15:00Z","v":219719,"vw":14.08029},{"c":14.105,"h":14.125,"l":14.08,"n":2391,"o":14.105,"t":"2026-10-14T19:30:00Z","v":328496,"vw":14.106644},{"c":13.71,"h":14.13,"l":13.65,"n":7095,"o":14.105,"t":"2026-10-14T19:45:00Z","v":973047,"vw":13.906097},{"c":13.77,"h":13.77,"l":13.71,"n":17,"o":13.71,"t":"2026-10-14T20:00:00Z","v":259129,"vw":13.71009},{"c":13.9,"h":13.9,"l":13.6773,"n":6,"o":13.8644,"t":"2026-10-14T20:15:00Z","v":710,"vw":13.842757},{"c":13.71,"h":13.71,"l":13.71,"n":1,"o":13.71,"t":"2026-10-14T20:45:00Z","v":200,"vw":13.71},{"c":13.89,"h":13.89,"l":13.89,"n":2,"o":13.89,"t":"2026-10-14T21:15:00Z","v":363,"vw":13.89},{"c":13.76,"h":13.76,"l":13.76,"n":6,"o":13.76,"t":"2026-10-14T21:30:00Z","v":426,"vw":13.76},{"c":13.8768,"h":13.8768,"l":13.76,"n":3,"o":13.76,"t":"2026-10-14T21:45:00Z","v":360,"vw":13.794353},{"c":13.8945,"h":13.8945,"l":13.8945,"n":2,"o":13.8945,"t":"2026-10-14T22:15:00Z","v":1021,"vw":13.8945},{"c":13.9,"h":13.9,"l":13.9,"n":2,"o":13.9,"t":"2026-10-14T22:30:00Z","v":600,"vw":13.9},{"c":13.76,"h":13.77,"l":13.75,"n":9,"o":13.75,"t":"2026-10-14T23:15:00Z","v":1031,"vw":13.76171},{"c":13.75,"h":13.75,"l":13.75,"n":2,"o":13.75,"t":"2026-10-14T23:30:00Z","v":200,"vw":13.75},{"c":13.75,"h":13.75,"l":13.75,"n":1,"o":13.75,"t":"2026-10-14T23:45:00Z","v":100,"vw":13.75},{"c":13.55,"h":13.67,"l":13.51,"n":8,"o":13.67,"t":"2026-10-15T08:00:00Z","v":1288,"vw":13.563384},{"c":13.66,"h":13.66,"l":13.66,"n":1,"o":13.66,"t":"2026-10-15T08:15:00Z","v":493,"vw":13.66},{"c":13.65,"h":13.6621,"l":13.65,"n":3,"o":13.6621,"t":"2026-10-15T11:00:00Z","v":936,"vw":13.651307},{"c":13.65,"h":13.65,"l":13.65,"n":6,"o":13.65,"t":"2026-10-15T11:15:00Z","v":407,"vw":13.65},{"c":13.66,"h":13.66,"l":13.66,"n":1,"o":13.66,"t":"2026-10-15T12:00:00Z","v":100,"vw":13.66},{"c":13.65,"h":13.65,"l":13.65,"n":2,"o":13.65,"t":"2026-10-15T13:00:00Z","v":237,"vw":13.65},{"c":13.16,"h":13.5728,"l":13,"n":1280,"o":13.5,"t":"2026-10-15T13:30:00Z","v":154525,"vw":13.15762},{"c":13.1006,"h":13.31,"l":13.06,"n":1614,"o":13.15,"t":"2026-10-15T13:45:00Z","v":202523,"vw":13.129685},{"c":13.26,"h":13.2762,"l":13.11,"n":1818,"o":13.11,"t":"2026-10-15T14:00:00Z","v":200519,"vw":13.213639},{"c":13.12,"h":13.265,"l":13.07,"n":1896,"o":13.261,"t":"2026-10-15T14:15:00Z","v":197155,"vw":13.158675},{"c":13.3,"h":13.385,"l":13.085,"n":1584,"o":13.11,"t":"2026-10-15T14:30:00Z","v":138322,"vw":13.19416},{"c":13.545,"h":13.57,"l":13.295,"n":1286,"o":13.3,"t":"2026-10-15T14:45:00Z","v":152550,"vw":13.463069},{"c":13.63,"h":13.67,"l":13.5401,"n":1355,"o":13.55,"t":"2026-10-15T15:00:00Z","v":136782,"vw":13.609159},{"c":13.61,"h":13.77,"l":13.58,"n":1273,"o":13.63,"t":"2026-10-15T15:15:00Z","v":104625,"vw":13.641491},{"c":13.495,"h":13.635,"l":13.495,"n":1077,"o":13.6103,"t":"2026-10-15T15:30:00Z","v":80781,"vw":13.540667},{"c":13.48,"h":13.5278,"l":13.4,"n":1142,"o":13.495,"t":"2026-10-15T15:45:00Z","v":113732,"vw":13.475641},{"c":13.32,"h":13.5699,"l":13.25,"n":1759,"o":13.49,"t":"2026-10-15T16:00:00Z","v":205962,"vw":13.445636},{"c":13.39,"h":13.44,"l":13.315,"n":1003,"o":13.32,"t":"2026-10-15T16:15:00Z","v":73753,"vw":13.369104},{"c":13.45,"h":13.465,"l":13.39,"n":1155,"o":13.39,"t":"2026-10-15T16:30:00Z","v":68924,"vw":13.426458},{"c":13.49,"h":13.49,"l":13.41,"n":773,"o":13.45,"t":"2026-10-15T16:45:00Z","v":42109,"vw":13.435944},{"c":13.5,"h":13.53,"l":13.45,"n":919,"o":13.49,"t":"2026-10-15T17:00:00Z","v":42946,"vw":13.489533},{"c":13.58,"h":13.585,"l":13.51,"n":1046,"o":13.51,"t":"2026-10-15T17:15:00Z","v":65259,"vw":13.541748},{"c":13.8,"h":13.81,"l":13.58,"n":929,"o":13.58,"t":"2026-10-15T17:30:00Z","v":65948,"vw":13.687179},{"c":13.835,"h":13.87,"l":13.76,"n":1521,"o":13.8,"t":"2026-10-15T17:45:00Z","v":85911,"vw":13.806273},{"c":13.975,"h":13.985,"l":13.795,"n":1803,"o":13.84,"t":"2026-10-15T18:00:00Z","v":180704,"vw":13.914282},{"c":13.97,"h":14,"l":13.91,"n":1623,"o":13.975,"t":"2026-10-15T18:15:00Z","v":146258,"vw":13.964405},{"c":14.085,"h":14.085,"l":13.97,"n":1451,"o":13.98,"t":"2026-10-15T18:30:00Z","v":132394,"vw":14.014414},{"c":14.095,"h":14.13,"l":14.0701,"n":1438,"o":14.085,"t":"2026-10-15T18:45:00Z","v":106622,"vw":14.094104},{"c":14.16,"h":14.17,"l":14.095,"n":1530,"o":14.095,"t":"2026-10-15T19:00:00Z","v":131388,"vw":14.146955},{"c":14.2984,"h":14.33,"l":14.12,"n":2911,"o":14.155,"t":"2026-10-15T19:15:00Z","v":303759,"vw":14.219635},{"c":14.51,"h":14.51,"l":14.2025,"n":3570,"o":14.3,"t":"2026-10-15T19:30:00Z","v":374840,"vw":14.301574},{"c":14.41,"h":14.52,"l":14.41,"n":8316,"o":14.51,"t":"2026-10-15T19:45:00Z","v":1199010,"vw":14.476754},{"c":14.19,"h":14.41,"l":14.19,"n":25,"o":14.41,"t":"2026-10-15T20:00:00Z","v":241454,"vw":14.409909},{"c":14.41,"h":14.41,"l":14.362,"n":2,"o":14.362,"t":"2026-10-15T20:30:00Z","v":433,"vw":14.376744},{"c":14.44,"h":14.44,"l":14.44,"n":1,"o":14.44,"t":"2026-10-15T20:45:00Z","v":100,"vw":14.44},{"c":13.88,"h":13.88,"l":13.88,"n":1,"o":13.88,"t":"2026-10-15T22:00:00Z","v":1836,"vw":13.88},{"c":13.91,"h":13.91,"l":13.91,"n":1,"o":13.91,"t":"2026-10-15T22:15:00Z","v":100,"vw":13.91},{"c":14.18,"h":14.19,"l":14.18,"n":7,"o":14.19,"t":"2026-10-15T23:45:00Z","v":651,"vw":14.186421},{"c":14.45,"h":14.45,"l":14.45,"n":2,"o":14.45,"t":"2026-10-16T11:15:00Z","v":500,"vw":14.45},{"c":14.48,"h":14.48,"l":14.48,"n":1,"o":14.48,"t":"2026-10-16T12:15:00Z","v":100,"vw":14.48},{"c":14.48,"h":14.48,"l":14.48,"n":1,"o":14.48,"t":"2026-10-16T12:30:00Z","v":100,"vw":14.48},{"c":14.4138,"h":14.4138,"l":14.4138,"n":1,"o":14.4138,"t":"2026-10-16T12:45:00Z","v":250,"vw":14.4138},{"c":14.3,"h":14.31,"l":14.3,"n":3,"o":14.31,"t":"2026-10-16T13:15:00Z","v":1964,"vw":14.308929},{"c":13.905,"h":14.285,"l":13.675,"n":526,"o":14.18,"t":"2026-10-16T13:30:00Z","v":43242,"vw":13.934717},{"c":13.995,"h":14.13,"l":13.88,"n":483,"o":13.93,"t":"2026-10-16T13:45:00Z","v":25563,"vw":13.993537},{"c":14.02,"h":14.135,"l":13.95,"n":611,"o":13.96,"t":"2026-10-16T14:00:00Z","v":30224,"vw":14.073255},{"c":13.99,"h":14.06,"l":13.85,"n":600,"o":14.04,"t":"2026-10-16T14:15:00Z","v":34749,"vw":13.981805},{"c":14.29,"h":14.34,"l":13.95,"n":1306,"o":14,"t":"2026-10-16T14:30:00Z","v":118305,"vw":14.204097},{"c":14.05,"h":14.38,"l":14.03,"n":788,"o":14.27,"t":"2026-10-16T14:45:00Z","v":71033,"vw":14.295906},{"c":13.9,"h":14.1,"l":13.855,"n":1172,"o":14.05,"t":"2026-10-16T15:00:00Z","v":104417,"vw":14.001713},{"c":13.96,"h":13.998,"l":13.84,"n":730,"o":13.91,"t":"2026-10-16T15:15:00Z","v":42398,"vw":13.928135},{"c":13.85,"h":13.97,"l":13.835,"n":706,"o":13.97,"t":"2026-10-16T15:30:00Z","v":35470,"vw":13.886393},{"c":13.895,"h":13.98,"l":13.86,"n":847,"o":13.86,"t":"2026-10-16T15:45:00Z","v":54821,"vw":13.936414},{"c":14.015,"h":14.045,"l":13.84,"n":877,"o":13.87,"t":"2026-10-16T16:00:00Z","v":40472,"vw":13.972328},{"c":13.9176,"h":14.08,"l":13.88,"n":1041,"o":14.03,"t":"2026-10-16T16:15:00Z","v":128552,"vw":14.036822},{"c":13.8665,"h":13.91,"l":13.84,"n":590,"o":13.88,"t":"2026-10-16T16:30:00Z","v":19792,"vw":13.87176},{"c":13.77,"h":13.87,"l":13.765,"n":618,"o":13.87,"t":"2026-10-16T16:45:00Z","v":16643,"vw":13.810887},{"c":13.75,"h":13.77,"l":13.69,"n":695,"o":13.77,"t":"2026-10-16T17:00:00Z","v":46317,"vw":13.73012},{"c":13.765,"h":13.785,"l":13.665,"n":839,"o":13.74,"t":"2026-10-16T17:15:00Z","v":55956,"vw":13.738638},{"c":13.89,"h":13.94,"l":13.72,"n":919,"o":13.765,"t":"2026-10-16T17:30:00Z","v":68629,"vw":13.830068},{"c":13.85,"h":13.96,"l":13.8,"n":1043,"o":13.8852,"t":"2026-10-16T17:45:00Z","v":67681,"vw":13.866398},{"c":13.72,"h":13.855,"l":13.72,"n":835,"o":13.85,"t":"2026-10-16T18:00:00Z","v":38682,"vw":13.793788},{"c":13.68,"h":13.76,"l":13.63,"n":1017,"o":13.72,"t":"2026-10-16T18:15:00Z","v":67280,"vw":13.676608},{"c":13.75,"h":13.76,"l":13.61,"n":1309,"o":13.69,"t":"2026-10-16T18:30:00Z","v":85085,"vw":13.689178},{"c":13.66,"h":13.78,"l":13.64,"n":1245,"o":13.76,"t":"2026-10-16T18:45:00Z","v":79992,"vw":13.705798},{"c":13.68,"h":13.68,"l":13.58,"n":998,"o":13.66,"t":"2026-10-16T19:00:00Z","v":49653,"vw":13.642042},{"c":13.64,"h":13.71,"l":13.59,"n":1128,"o":13.69,"t":"2026-10-16T19:15:00Z","v":58471,"vw":13.638072},{"c":13.46,"h":13.66,"l":13.44,"n":1604,"o":13.65,"t":"2026-10-16T19:30:00Z","v":97474,"vw":13.528906},{"c":13.585,"h":13.59,"l":13.38,"n":4240,"o":13.47,"t":"2026-10-16T19:45:00Z","v":336302,"vw":13.49037},{"c":13.585,"h":13.585,"l":13.585,"n":17,"o":13.585,"t":"2026-10-16T20:00:00Z","v":255499,"vw":13.585},{"c":13.5,"h":13.5,"l":13.5,"n":3,"o":13.5,"t":"2026-10-16T20:30:00Z","v":121,"vw":13.5},{"c":13.56,"h":13.56,"l":13.56,"n":1,"o":13.56,"t":"2026-10-16T22:45:00Z","v":500,"vw":13.56},{"c":13.52,"h":13.52,"l":13.29,"n":5,"o":13.29,"t":"2026-10-16T23:30:00Z","v":203,"vw":13.405},{"c":13.78,"h":13.87,"l":13.77,"n":6,"o":13.87,"t":"2026-10-19T08:00:00Z","v":1005,"vw":13.803153},{"c":13.78,"h":13.78,"l":13.78,"n":2,"o":13.78,"t":"2026-10-19T08:30:00Z","v":369,"vw":13.78},{"c":14.93,"h":15.25,"l":13.8,"n":123,"o":14.02,"t":"2026-10-19T11:00:00Z","v":16357,"vw":14.587398},{"c":14.81,"h":15.43,"l":14.76,"n":117,"o":15.05,"t":"2026-10-19T11:15:00Z","v":12966,"vw":15.131349},{"c":15.06,"h":15.06,"l":14.95,"n":41,"o":14.95,"t":"2026-10-19T11:30:00Z","v":3683,"vw":14.997846},{"c":14.8901,"h":15,"l":14.866,"n":10,"o":14.9,"t":"2026-10-19T11:45:00Z","v":2955,"vw":14.96655},{"c":15,"h":15,"l":14.74,"n":28,"o":15,"t":"2026-10-19T12:00:00Z","v":3163,"vw":14.951056},{"c":14.97,"h":15,"l":14.7587,"n":21,"o":14.97,"t":"2026-10-19T12:15:00Z","v":8707,"vw":14.946443},{"c":14.52,"h":14.97,"l":14.52,"n":8,"o":14.97,"t":"2026-10-19T12:30:00Z","v":2131,"vw":14.948219},{"c":14.74,"h":14.85,"l":14.63,"n":39,"o":14.69,"t":"2026-10-19T12:45:00Z","v":21860,"vw":14.658773},{"c":14.97,"h":14.97,"l":14.81,"n":10,"o":14.885,"t":"2026-10-19T13:00:00Z","v":2382,"vw":14.919912},{"c":14.79,"h":15,"l":14.17,"n":143,"o":14.9699,"t":"2026-10-19T13:15:00Z","v":16937,"vw":14.680979},{"c":14.33,"h":14.8,"l":13.72,"n":2024,"o":14.73,"t":"2026-10-19T13:30:00Z","v":370909,"vw":14.362458},{"c":14.34,"h":14.44,"l":14.1642,"n":2154,"o":14.33,"t":"2026-10-19T13:45:00Z","v":361664,"vw":14.297983},{"c":14.555,"h":14.72,"l":14.37,"n":2180,"o":14.37,"t":"2026-10-19T14:00:00Z","v":248427,"vw":14.568317},{"c":14.2,"h":14.615,"l":14.1,"n":1374,"o":14.535,"t":"2026-10-19T14:15:00Z","v":155393,"vw":14.363172},{"c":14.13,"h":14.225,"l":14,"n":1077,"o":14.2,"t":"2026-10-19T14:30:00Z","v":107571,"vw":14.141717},{"c":14.415,"h":14.48,"l":14.11,"n":1417,"o":14.11,"t":"2026-10-19T14:45:00Z","v":148573,"vw":14.334062},{"c":14.46,"h":14.4772,"l":14.34,"n":1147,"o":14.415,"t":"2026-10-19T15:00:00Z","v":81858,"vw":14.402417},{"c":14.47,"h":14.55,"l":14.43,"n":1168,"o":14.48,"t":"2026-10-19T15:15:00Z","v":81231,"vw":14.492849},{"c":14.46,"h":14.51,"l":14.41,"n":986,"o":14.485,"t":"2026-10-19T15:30:00Z","v":110014,"vw":14.469175},{"c":14.24,"h":14.5,"l":14.24,"n":1066,"o":14.45,"t":"2026-10-19T15:45:00Z","v":100955,"vw":14.422083},{"c":14.215,"h":14.3,"l":14.155,"n":837,"o":14.26,"t":"2026-10-19T16:00:00Z","v":77833,"vw":14.225585},{"c":14.22,"h":14.23,"l":14.15,"n":869,"o":14.215,"t":"2026-10-19T16:15:00Z","v":77088,"vw":14.194963},{"c":14.25,"h":14.25,"l":14.18,"n":960,"o":14.22,"t":"2026-10-19T16:30:00Z","v":72818,"vw":14.219074},{"c":14.24,"h":14.32,"l":14.18,"n":1107,"o":14.235,"t":"2026-10-19T16:45:00Z","v":85034,"vw":14.228626},{"c":14.16,"h":14.23,"l":14.11,"n":943,"o":14.23,"t":"2026-10-19T17:00:00Z","v":83115,"vw":14.177525},{"c":14.125,"h":14.2,"l":14.095,"n":1124,"o":14.15,"t":"2026-10-19T17:15:00Z","v":87719,"vw":14.169265},{"c":14.19,"h":14.235,"l":14.12,"n":1067,"o":14.125,"t":"2026-10-19T17:30:00Z","v":80185,"vw":14.183177},{"c":14.18,"h":14.2,"l":14.0701,"n":776,"o":14.19,"t":"2026-10-19T17:45:00Z","v":57819,"vw":14.137009},{"c":14.125,"h":14.21,"l":14.03,"n":1609,"o":14.19,"t":"2026-10-19T18:00:00Z","v":175985,"vw":14.131622},{"c":14.105,"h":14.15,"l":14.055,"n":1258,"o":14.11,"t":"2026-10-19T18:15:00Z","v":97478,"vw":14.09728},{"c":14.04,"h":14.105,"l":13.94,"n":1348,"o":14.105,"t":"2026-10-19T18:30:00Z","v":105374,"vw":14.019933},{"c":14.01,"h":14.14,"l":13.99,"n":1065,"o":14.04,"t":"2026-10-19T18:45:00Z","v":90688,"vw":14.064491},{"c":13.92,"h":14.1,"l":13.85,"n":1806,"o":14.01,"t":"2026-10-19T19:00:00Z","v":169440,"vw":13.93581},{"c":14.13,"h":14.15,"l":13.915,"n":2056,"o":13.92,"t":"2026-10-19T19:15:00Z","v":198121,"vw":14.017406},{"c":14.155,"h":14.2,"l":14.025,"n":2379,"o":14.13,"t":"2026-10-19T19:30:00Z","v":253519,"vw":14.104934},{"c":13.94,"h":14.165,"l":13.92,"n":5400,"o":14.16,"t":"2026-10-19T19:45:00Z","v":612214,"vw":13.999555},{"c":13.95,"h":13.97,"l":13.95,"n":18,"o":13.95,"t":"2026-10-19T20:00:00Z","v":804438,"vw":13.950002},{"c":13.95,"h":13.95,"l":13.95,"n":1,"o":13.95,"t":"2026-10-19T20:15:00Z","v":8305,"vw":13.95},{"c":13.95,"h":13.95,"l":13.95,"n":1,"o":13.95,"t":"2026-10-19T20:30:00Z","v":537,"vw":13.95},{"c":13.92,"h":13.92,"l":13.91,"n":4,"o":13.91,"t":"2026-10-20T08:00:00Z","v":347,"vw":13.912899},{"c":13.72,"h":13.72,"l":13.72,"n":4,"o":13.72,"t":"2026-10-20T13:15:00Z","v":274,"vw":13.72},{"c":13.6,"h":13.8,"l":13.55,"n":456,"o":13.79,"t":"2026-10-20T13:30:00Z","v":66135,"vw":13.697344},{"c":13.97,"h":13.98,"l":13.46,"n":797,"o":13.58,"t":"2026-10-20T13:45:00Z","v":58688,"vw":13.685413},{"c":14.07,"h":14.23,"l":13.86,"n":838,"o":13.96,"t":"2026-10-20T14:00:00Z","v":66654,"vw":14.087931},{"c":14.39,"h":14.39,"l":14.05,"n":927,"o":14.1,"t":"2026-10-20T14:15:00Z","v":72110,"vw":14.229339},{"c":14.63,"h":14.64,"l":14.3009,"n":1160,"o":14.4,"t":"2026-10-20T14:30:00Z","v":122916,"vw":14.442789},{"c":14.755,"h":14.82,"l":14.54,"n":1101,"o":14.64,"t":"2026-10-20T14:45:00Z","v":148065,"vw":14.72826},{"c":14.6,"h":14.9,"l":14.48,"n":1503,"o":14.74,"t":"2026-10-20T15:00:00Z","v":224205,"vw":14.725014},{"c":14.9,"h":14.93,"l":14.45,"n":1510,"o":14.61,"t":"2026-10-20T15:15:00Z","v":228617,"vw":14.67828},{"c":14.885,"h":14.94,"l":14.8482,"n":634,"o":14.93,"t":"2026-10-20T15:30:00Z","v":82223,"vw":14.897103},{"c":14.845,"h":14.93,"l":14.83,"n":671,"o":14.9,"t":"2026-10-20T15:45:00Z","v":57819,"vw":14.868432},{"c":15.07,"h":15.0831,"l":14.83,"n":1210,"o":14.85,"t":"2026-10-20T16:00:00Z","v":191590,"vw":14.927935},{"c":15.08,"h":15.12,"l":15.03,"n":728,"o":15.08,"t":"2026-10-20T16:15:00Z","v":69707,"vw":15.069561},{"c":15.08,"h":15.165,"l":15.02,"n":1206,"o":15.075,"t":"2026-10-20T16:30:00Z","v":154460,"vw":15.104293},{"c":15.055,"h":15.15,"l":15.05,"n":1327,"o":15.095,"t":"2026-10-20T16:45:00Z","v":142663,"vw":15.095631},{"c":15.06,"h":15.1,"l":15.03,"n":638,"o":15.065,"t":"2026-10-20T17:00:00Z","v":46534,"vw":15.066897},{"c":15.115,"h":15.13,"l":15.07,"n":519,"o":15.07,"t":"2026-10-20T17:15:00Z","v":34164,"vw":15.097999},{"c":15.235,"h":15.265,"l":15.1075,"n":811,"o":15.115,"t":"2026-10-20T17:30:00Z","v":68732,"vw":15.194184},{"c":15.285,"h":15.3,"l":15.22,"n":714,"o":15.22,"t":"2026-10-20T17:45:00Z","v":76718,"vw":15.257903},{"c":15.235,"h":15.33,"l":15.2,"n":1005,"o":15.2823,"t":"2026-10-20T18:00:00Z","v":91840,"vw":15.273304},{"c":15.49,"h":15.5,"l":15.23,"n":1163,"o":15.25,"t":"2026-10-20T18:15:00Z","v":99379,"vw":15.39108},{"c":15.44,"h":15.535,"l":15.33,"n":1118,"o":15.495,"t":"2026-10-20T18:30:00Z","v":86971,"vw":15.437191},{"c":15.6399,"h":15.64,"l":15.43,"n":1489,"o":15.44,"t":"2026-10-20T18:45:00Z","v":154528,"vw":15.540739},{"c":15.545,"h":15.685,"l":15.48,"n":2865,"o":15.625,"t":"2026-10-20T19:00:00Z","v":413437,"vw":15.565446},{"c":15.445,"h":15.57,"l":15.385,"n":1325,"o":15.545,"t":"2026-10-20T19:15:00Z","v":156064,"vw":15.493921},{"c":15.465,"h":15.485,"l":15.365,"n":2194,"o":15.44,"t":"2026-10-20T19:30:00Z","v":212878,"vw":15.42245},{"c":15.62,"h":15.62,"l":15.455,"n":4442,"o":15.46,"t":"2026-10-20T19:45:00Z","v":522499,"vw":15.538513},{"c":15.38,"h":15.7,"l":15.38,"n":31,"o":15.6,"t":"2026-10-20T20:00:00Z","v":1020612,"vw":15.600011},{"c":15.6,"h":15.6,"l":15.6,"n":10,"o":15.6,"t":"2026-10-20T20:15:00Z","v":447,"vw":15.6},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-10-20T20:30:00Z","v":2083,"vw":15.6},{"c":15.66,"h":15.66,"l":15.64,"n":6,"o":15.64,"t":"2026-10-20T20:45:00Z","v":720,"vw":15.650588},{"c":15.47,"h":15.57,"l":15.4,"n":3,"o":15.57,"t":"2026-10-20T21:45:00Z","v":712,"vw":15.453427},{"c":15.66,"h":15.66,"l":15.65,"n":3,"o":15.65,"t":"2026-10-20T22:45:00Z","v":5500,"vw":15.659091},{"c":15.42,"h":15.65,"l":15.42,"n":2,"o":15.65,"t":"2026-10-20T23:00:00Z","v":1200,"vw":15.611667},{"c":15.65,"h":15.65,"l":15.65,"n":5,"o":15.65,"t":"2026-10-20T23:45:00Z","v":5005,"vw":15.65},{"c":15.74,"h":15.74,"l":15.74,"n":3,"o":15.74,"t":"2026-10-21T08:00:00Z","v":107,"vw":15.74},{"c":15.7,"h":15.98,"l":15.7,"n":6,"o":15.98,"t":"2026-10-21T13:15:00Z","v":1313,"vw":15.796398},{"c":16.07,"h":16.31,"l":15.81,"n":794,"o":15.81,"t":"2026-10-21T13:30:00Z","v":96641,"vw":16.063334},{"c":16.155,"h":16.49,"l":16.075,"n":1397,"o":16.075,"t":"2026-10-21T13:45:00Z","v":135912,"vw":16.310272},{"c":16.35,"h":16.42,"l":16.0805,"n":1760,"o":16.1865,"t":"2026-10-21T14:00:00Z","v":164838,"vw":16.300675},{"c":16.32,"h":16.38,"l":16.27,"n":1680,"o":16.35,"t":"2026-10-21T14:15:00Z","v":140392,"vw":16.337327},{"c":16.35,"h":16.49,"l":16.3,"n":1558,"o":16.31,"t":"2026-10-21T14:30:00Z","v":152345,"vw":16.404337},{"c":16.37,"h":16.455,"l":16.34,"n":1192,"o":16.36,"t":"2026-10-21T14:45:00Z","v":111320,"vw":16.401693},{"c":16.485,"h":16.5,"l":16.33,"n":988,"o":16.37,"t":"2026-10-21T15:00:00Z","v":77247,"vw":16.428401},{"c":16.62,"h":16.62,"l":16.49,"n":1035,"o":16.5,"t":"2026-10-21T15:15:00Z","v":117215,"vw":16.544335},{"c":16.68,"h":16.71,"l":16.61,"n":728,"o":16.62,"t":"2026-10-21T15:30:00Z","v":55237,"vw":16.669382},{"c":16.635,"h":16.735,"l":16.49,"n":1105,"o":16.68,"t":"2026-10-21T15:45:00Z","v":88374,"vw":16.636923},{"c":16.77,"h":16.9,"l":16.65,"n":2004,"o":16.65,"t":"2026-10-21T16:00:00Z","v":226668,"vw":16.788342},{"c":16.79,"h":16.83,"l":16.725,"n":1322,"o":16.78,"t":"2026-10-21T16:15:00Z","v":160950,"vw":16.780179},{"c":16.92,"h":17.05,"l":16.73,"n":1230,"o":16.7935,"t":"2026-10-21T16:30:00Z","v":90223,"vw":16.866987},{"c":16.89,"h":16.93,"l":16.87,"n":641,"o":16.915,"t":"2026-10-21T16:45:00Z","v":37259,"vw":16.896782},{"c":16.875,"h":16.915,"l":16.82,"n":800,"o":16.88,"t":"2026-10-21T17:00:00Z","v":69190,"vw":16.872027},{"c":16.875,"h":16.98,"l":16.845,"n":1059,"o":16.875,"t":"2026-10-21T17:15:00Z","v":82879,"vw":16.909233},{"c":16.8,"h":16.9177,"l":16.79,"n":907,"o":16.87,"t":"2026-10-21T17:30:00Z","v":58146,"vw":16.880536},{"c":16.795,"h":16.85,"l":16.78,"n":861,"o":16.815,"t":"2026-10-21T17:45:00Z","v":46377,"vw":16.824593},{"c":16.83,"h":16.905,"l":16.74,"n":1036,"o":16.79,"t":"2026-10-21T18:00:00Z","v":153864,"vw":16.851087},{"c":16.76,"h":16.83,"l":16.73,"n":916,"o":16.815,"t":"2026-10-21T18:15:00Z","v":76397,"vw":16.766203},{"c":16.84,"h":16.945,"l":16.74,"n":1154,"o":16.77,"t":"2026-10-21T18:30:00Z","v":148966,"vw":16.830644},{"c":16.78,"h":16.89,"l":16.76,"n":1599,"o":16.865,"t":"2026-10-21T18:45:00Z","v":185137,"vw":16.797681},{"c":16.58,"h":16.785,"l":16.56,"n":1157,"o":16.78,"t":"2026-10-21T19:00:00Z","v":106660,"vw":16.675263},{"c":16.82,"h":16.845,"l":16.58,"n":1870,"o":16.58,"t":"2026-10-21T19:15:00Z","v":127264,"vw":16.780163},{"c":16.87,"h":16.91,"l":16.81,"n":2493,"o":16.83,"t":"2026-10-21T19:30:00Z","v":218912,"vw":16.858635},{"c":16.84,"h":16.935,"l":16.815,"n":4873,"o":16.87,"t":"2026-10-21T19:45:00Z","v":577774,"vw":16.881536},{"c":16.85,"h":16.85,"l":16.85,"n":18,"o":16.85,"t":"2026-10-21T20:00:00Z","v":396680,"vw":16.85},{"c":16.5,"h":16.6,"l":16.5,"n":75,"o":16.6,"t":"2026-10-21T21:00:00Z","v":13030,"vw":16.517455},{"c":16.52,"h":16.53,"l":16.5,"n":6,"o":16.53,"t":"2026-10-21T21:15:00Z","v":6500,"vw":16.502375},{"c":16.8772,"h":16.8772,"l":16.8541,"n":4,"o":16.8772,"t":"2026-10-21T22:45:00Z","v":1100,"vw":16.87195},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-21T23:00:00Z","v":200,"vw":16.5},{"c":16.48,"h":16.48,"l":16.48,"n":1,"o":16.48,"t":"2026-10-22T11:00:00Z","v":100,"vw":16.48},{"c":16.4462,"h":16.48,"l":16.4462,"n":10,"o":16.48,"t":"2026-10-22T12:15:00Z","v":1000,"vw":16.463925},{"c":16.29,"h":16.32,"l":16.26,"n":49,"o":16.29,"t":"2026-10-22T12:45:00Z","v":10548,"vw":16.29},{"c":16.5,"h":16.5,"l":16.45,"n":5,"o":16.45,"t":"2026-10-22T13:00:00Z","v":599,"vw":16.47891},{"c":16.5,"h":16.5,"l":16.5,"n":3,"o":16.5,"t":"2026-10-22T13:15:00Z","v":2918,"vw":16.5},{"c":16.13,"h":16.895,"l":16.02,"n":338,"o":16.48,"t":"2026-10-22T13:30:00Z","v":55188,"vw":16.56386},{"c":16.3,"h":16.43,"l":16.11,"n":731,"o":16.155,"t":"2026-10-22T13:45:00Z","v":124873,"vw":16.25197},{"c":16.43,"h":16.53,"l":16.27,"n":960,"o":16.32,"t":"2026-10-22T14:00:00Z","v":107206,"vw":16.414301},{"c":16.23,"h":16.48,"l":16.185,"n":698,"o":16.4,"t":"2026-10-22T14:15:00Z","v":50740,"vw":16.386167},{"c":16.305,"h":16.33,"l":16.1,"n":730,"o":16.225,"t":"2026-10-22T14:30:00Z","v":38052,"vw":16.243102},{"c":16.255,"h":16.36,"l":16.2,"n":1142,"o":16.3,"t":"2026-10-22T14:45:00Z","v":56558,"vw":16.281479},{"c":16.1,"h":16.306,"l":16.1,"n":1096,"o":16.28,"t":"2026-10-22T15:00:00Z","v":49182,"vw":16.173573},{"c":16.14,"h":16.295,"l":16.105,"n":1019,"o":16.105,"t":"2026-10-22T15:15:00Z","v":50739,"vw":16.228814},{"c":16.24,"h":16.3,"l":16.14,"n":777,"o":16.14,"t":"2026-10-22T15:30:00Z","v":35496,"vw":16.238917},{"c":16.32,"h":16.42,"l":16.24,"n":988,"o":16.24,"t":"2026-10-22T15:45:00Z","v":51815,"vw":16.354381},{"c":16.355,"h":16.365,"l":16.28,"n":895,"o":16.325,"t":"2026-10-22T16:00:00Z","v":41969,"vw":16.329484},{"c":16.37,"h":16.415,"l":16.34,"n":960,"o":16.355,"t":"2026-10-22T16:15:00Z","v":46756,"vw":16.373613},{"c":16.26,"h":16.37,"l":16.26,"n":911,"o":16.37,"t":"2026-10-22T16:30:00Z","v":29000,"vw":16.316302},{"c":16.25,"h":16.27,"l":16.19,"n":890,"o":16.2674,"t":"2026-10-22T16:45:00Z","v":37104,"vw":16.239854},{"c":16.1634,"h":16.3,"l":16.16,"n":1017,"o":16.27,"t":"2026-10-22T17:00:00Z","v":39021,"vw":16.234649},{"c":16.23,"h":16.23,"l":16.16,"n":860,"o":16.18,"t":"2026-10-22T17:15:00Z","v":36853,"vw":16.197955},{"c":16.2,"h":16.28,"l":16.16,"n":844,"o":16.22,"t":"2026-10-22T17:30:00Z","v":39997,"vw":16.225642},{"c":16.14,"h":16.2,"l":16.1,"n":950,"o":16.2,"t":"2026-10-22T17:45:00Z","v":44899,"vw":16.132057},{"c":16.0981,"h":16.1724,"l":16.06,"n":1054,"o":16.14,"t":"2026-10-22T18:00:00Z","v":53179,"vw":16.116975},{"c":16.125,"h":16.19,"l":16.08,"n":803,"o":16.09,"t":"2026-10-22T18:15:00Z","v":38309,"vw":16.138613},{"c":16.19,"h":16.19,"l":16.07,"n":805,"o":16.125,"t":"2026-10-22T18:30:00Z","v":37377,"vw":16.112932},{"c":16.17,"h":16.26,"l":16.14,"n":1206,"o":16.17,"t":"2026-10-22T18:45:00Z","v":73206,"vw":16.19355},{"c":16.21,"h":16.22,"l":16.13,"n":1084,"o":16.175,"t":"2026-10-22T19:00:00Z","v":48528,"vw":16.180996},{"c":16.305,"h":16.315,"l":16.2,"n":1303,"o":16.21,"t":"2026-10-22T19:15:00Z","v":94059,"vw":16.248171},{"c":16.32,"h":16.35,"l":16.289,"n":1562,"o":16.3,"t":"2026-10-22T19:30:00Z","v":99543,"vw":16.315517},{"c":16.33,"h":16.47,"l":16.29,"n":3433,"o":16.31,"t":"2026-10-22T19:45:00Z","v":311575,"vw":16.370615},{"c":16.33,"h":16.33,"l":16.33,"n":24,"o":16.33,"t":"2026-10-22T20:00:00Z","v":188147,"vw":16.33},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-22T21:00:00Z","v":227,"vw":16},{"c":15.75,"h":15.75,"l":15.75,"n":1,"o":15.75,"t":"2026-10-22T21:45:00Z","v":306,"vw":15.75},{"c":16.27,"h":16.28,"l":16.27,"n":2,"o":16.28,"t":"2026-10-23T08:00:00Z","v":203,"vw":16.274926},{"c":16.07,"h":16.07,"l":16.07,"n":1,"o":16.07,"t":"2026-10-23T12:00:00Z","v":128,"vw":16.07},{"c":16.19,"h":16.2,"l":16.1,"n":5,"o":16.1,"t":"2026-10-23T12:15:00Z","v":766,"vw":16.16389},{"c":15.63,"h":16.25,"l":15.52,"n":345,"o":16.25,"t":"2026-10-23T13:30:00Z","v":37171,"vw":15.859502},{"c":15.7,"h":15.76,"l":15.6,"n":612,"o":15.65,"t":"2026-10-23T13:45:00Z","v":43361,"vw":15.679426},{"c":15.57,"h":15.84,"l":15.498,"n":577,"o":15.71,"t":"2026-10-23T14:00:00Z","v":37301,"vw":15.619896},{"c":15.69,"h":15.69,"l":15.53,"n":639,"o":15.59,"t":"2026-10-23T14:15:00Z","v":40824,"vw":15.59263},{"c":16.175,"h":16.175,"l":15.67,"n":755,"o":15.685,"t":"2026-10-23T14:30:00Z","v":77980,"vw":15.842308},{"c":16.335,"h":16.34,"l":16.165,"n":948,"o":16.165,"t":"2026-10-23T14:45:00Z","v":60057,"vw":16.261528},{"c":16.2,"h":16.35,"l":16.13,"n":716,"o":16.32,"t":"2026-10-23T15:00:00Z","v":49727,"vw":16.249071},{"c":16.29,"h":16.34,"l":16.19,"n":642,"o":16.19,"t":"2026-10-23T15:15:00Z","v":37046,"vw":16.280294},{"c":16.375,"h":16.45,"l":16.295,"n":627,"o":16.3,"t":"2026-10-23T15:30:00Z","v":40820,"vw":16.386553},{"c":16.46,"h":16.46,"l":16.365,"n":504,"o":16.39,"t":"2026-10-23T15:45:00Z","v":28107,"vw":16.402517},{"c":16.435,"h":16.46,"l":16.365,"n":605,"o":16.46,"t":"2026-10-23T16:00:00Z","v":32645,"vw":16.421434},{"c":16.41,"h":16.52,"l":16.38,"n":650,"o":16.44,"t":"2026-10-23T16:15:00Z","v":37421,"vw":16.457775},{"c":16.36,"h":16.41,"l":16.29,"n":513,"o":16.41,"t":"2026-10-23T16:30:00Z","v":30222,"vw":16.373429},{"c":16.345,"h":16.375,"l":16.32,"n":500,"o":16.35,"t":"2026-10-23T16:45:00Z","v":18682,"vw":16.338661},{"c":16.14,"h":16.35,"l":16.14,"n":627,"o":16.345,"t":"2026-10-23T17:00:00Z","v":39560,"vw":16.256895},{"c":16.21,"h":16.21,"l":16.13,"n":641,"o":16.14,"t":"2026-10-23T17:15:00Z","v":42790,"vw":16.172521},{"c":16.2,"h":16.225,"l":16.155,"n":503,"o":16.22,"t":"2026-10-23T17:30:00Z","v":23328,"vw":16.189158},{"c":16.21,"h":16.25,"l":16.185,"n":824,"o":16.2,"t":"2026-10-23T17:45:00Z","v":50959,"vw":16.220587},{"c":16.14,"h":16.21,"l":16.105,"n":684,"o":16.21,"t":"2026-10-23T18:00:00Z","v":32174,"vw":16.144867},{"c":16.21,"h":16.21,"l":16.14,"n":674,"o":16.14,"t":"2026-10-23T18:15:00Z","v":28597,"vw":16.178284},{"c":16.24,"h":16.255,"l":16.2,"n":822,"o":16.21,"t":"2026-10-23T18:30:00Z","v":37626,"vw":16.224884},{"c":16.22,"h":16.25,"l":16.195,"n":803,"o":16.21,"t":"2026-10-23T18:45:00Z","v":51324,"vw":16.221969},{"c":16.175,"h":16.23,"l":16.135,"n":830,"o":16.22,"t":"2026-10-23T19:00:00Z","v":41172,"vw":16.187802},{"c":16.18,"h":16.215,"l":16.14,"n":911,"o":16.175,"t":"2026-10-23T19:15:00Z","v":69466,"vw":16.173058},{"c":16.0597,"h":16.17,"l":16.055,"n":1210,"o":16.17,"t":"2026-10-23T19:30:00Z","v":84861,"vw":16.095658},{"c":16,"h":16.105,"l":15.97,"n":3547,"o":16.055,"t":"2026-10-23T19:45:00Z","v":302547,"vw":16.021915},{"c":16.01,"h":16.01,"l":16.01,"n":25,"o":16.01,"t":"2026-10-23T20:00:00Z","v":279712,"vw":16.01}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.18933559332347222,"strike":24.016610166913196,"iv":1.023068952096352,"gamma":0.03919830428348234,"theta":-0.014394211672599373,"vega":0.007581401078101832,"rho":0.0010368550024591025,"breakevenPct":51.192665585488214},{"delta":0.15,"premium":0.42420200929853635,"strike":25.139424383311155,"iv":1.319656490117186,"gamma":0.04459135965140018,"theta":-0.026525216406524922,"vega":0.010022578467364937,"rho":0.0014630202257017474,"breakevenPct":59.672869410429044},{"delta":0.2,"premium":0.8618954999983766,"strike":31.771143939369342,"iv":2.161255711517151,"gamma":0.03250934872526999,"theta":-0.050457920945532274,"vega":0.012089358536121062,"rho":0.0017335649406464493,"breakevenPct":103.82910330648167},{"delta":0.25,"premium":0.9672285616891484,"strike":27.305714042228708,"iv":1.9437284658240215,"gamma":0.04218253628031242,"theta":-0.04958242454360373,"vega":0.01385802205746986,"rho":0.002247598922503336,"breakevenPct":76.59551907506467},{"delta":0.3,"premium":0.7878132118451026,"strike":19.597095671981776,"iv":1.0785171412300685,"gamma":0.0727760820045558,"theta":-0.030228132118451025,"vega":0.01485125284738041,"rho":0.0029715138705245516,"breakevenPct":27.32610171034902},{"delta":0.35,"premium":0.9871298405466971,"strike":18.88525056947608,"iv":1.0905615603644647,"gamma":0.0757373576309795,"theta":-0.03222129840546697,"vega":0.015648519362186787,"rho":0.00341729671760955,"breakevenPct":24.124799562915534},{"delta":0.4,"premium":1.1864464692482917,"strike":18.173405466970387,"iv":1.1026059794988612,"gamma":0.07869863325740319,"theta":-0.03421446469248292,"vega":0.016445785876993167,"rho":0.003863079564694549,"breakevenPct":20.923497415482053},{"delta":0.45,"premium":1.3895781014565547,"strike":17.466097438473128,"iv":1.114104419889503,"gamma":0.08142677046710196,"theta":-0.0360783023606228,"vega":0.01718643897538925,"rho":0.0043061401976505955,"breakevenPct":17.774363147593263},{"delta":0.5,"premium":1.659542943244601,"strike":16.838272225012556,"iv":1.1160381215469615,"gamma":0.08007066800602712,"theta":-0.03567649422400804,"vega":0.01693530889000502,"rho":0.004701511671977226,"breakevenPct":15.539132843579981},{"delta":0.55,"premium":1.9295077850326474,"strike":16.210447011551985,"iv":1.1179718232044198,"gamma":0.07871456554495229,"theta":-0.03527468608739327,"vega":0.016684178804620795,"rho":0.005096883146303856,"breakevenPct":13.303902539566696},{"delta":0.6,"premium":2.199472626820693,"strike":15.582621798091411,"iv":1.1199055248618783,"gamma":0.07735846308387745,"theta":-0.03487287795077851,"vega":0.016433048719236565,"rho":0.0054922546206304865,"breakevenPct":11.068672235553418},{"delta":0.65,"premium":2.509778597785979,"strike":14.933579335793358,"iv":1.1362461254612548,"gamma":0.0751541697416974,"theta":-0.03465940959409595,"vega":0.016109667896678965,"rho":0.005857950275428402,"breakevenPct":8.952891527666042},{"delta":0.7,"premium":3.340036900369003,"strike":14.011070110701107,"iv":1.3382756457564573,"gamma":0.06201763837638378,"theta":-0.03687343173431734,"vega":0.014855055350553505,"rho":0.005841157589634004,"breakevenPct":8.376683392068134},{"delta":0.75,"premium":4.17029520295203,"strike":13.088560885608857,"iv":1.5403051660516605,"gamma":0.04888110701107012,"theta":-0.03908745387453875,"vega":0.013600442804428046,"rho":0.005824364903839607,"breakevenPct":7.800475256470226},{"delta":0.8,"premium":5.054744920144391,"strike":12.045198820327704,"iv":1.7063727896982397,"gamma":0.03753680670380744,"theta":-0.03872817342811925,"vega":0.012050007527400387,"rho":0.005769063385802017,"breakevenPct":6.807893444547734},{"delta":0.85,"premium":6.0347032630846975,"strike":10.788841970404235,"iv":1.809060054058018,"gamma":0.029351189863496507,"theta":-0.03383362488701221,"vega":0.00997820511690422,"rho":0.005645892710385539,"breakevenPct":5.081481783191311},{"delta":0.9,"premium":7.856681405180879,"strike":8.743040202936585,"iv":2.2812767961137927,"gamma":0.019672298405376536,"theta":-0.029784835366302248,"vega":0.007530565355757419,"rho":0.004891347466189139,"breakevenPct":3.6834578895531576}],"put":[{"delta":0.1,"premium":0.35149777491088124,"strike":10.396136730083702,"iv":1.442709330713166,"gamma":0.027905922497578752,"theta":-0.019476016706913055,"vega":0.007538892119363533,"rho":-0.0014793888454815085,"breakevenPct":37.260218893361525},{"delta":0.15,"premium":0.5207442013274151,"strike":11.698032317903193,"iv":1.3156614775490783,"gamma":0.0408354259025424,"theta":-0.023451253893229232,"vega":0.009990072738569267,"rho":-0.002217175799078094,"breakevenPct":30.185583281850235},{"delta":0.2,"premium":0.7111111111111111,"strike":12.777777777777779,"iv":1.2247777777777777,"gamma":0.05182222222222223,"theta":-0.02667777777777778,"vega":0.012022222222222222,"rho":-0.00296712470406631,"breakevenPct":24.63043930876536},{"delta":0.25,"premium":0.9353587962962963,"strike":13.501157407407408,"iv":1.1919074074074074,"gamma":0.059692592592592596,"theta":-0.02870324074074074,"vega":0.013382175925925926,"rho":-0.003736583406078597,"breakevenPct":21.51281317232286},{"delta":0.3,"premium":1.1596064814814813,"strike":14.224537037037036,"iv":1.159037037037037,"gamma":0.06756296296296296,"theta":-0.030728703703703703,"vega":0.014742129629629628,"rho":-0.0045060421080908835,"breakevenPct":18.39518703588036},{"delta":0.35,"premium":1.3838541666666664,"strike":14.947916666666666,"iv":1.1261666666666665,"gamma":0.07543333333333332,"theta":-0.03275416666666666,"vega":0.01610208333333333,"rho":-0.005275500810103171,"breakevenPct":15.277560899437862},{"delta":0.4,"premium":1.670018621973929,"strike":15.54003724394786,"iv":1.1010320297951581,"gamma":0.0787217877094972,"theta":-0.03248957169459963,"vega":0.016394413407821228,"rho":-0.0060877197761522684,"breakevenPct":13.366529531705636},{"delta":0.45,"premium":1.9609869646182494,"strike":16.1219739292365,"iv":1.076497579143389,"gamma":0.08165474860335195,"theta":-0.03204729981378026,"vega":0.01660391061452514,"rho":-0.0069032563488938764,"breakevenPct":11.549113275338863},{"delta":0.5,"premium":2.2519553072625698,"strike":16.70391061452514,"iv":1.05196312849162,"gamma":0.0845877094972067,"theta":-0.0316050279329609,"vega":0.01681340782122905,"rho":-0.007718792921635484,"breakevenPct":9.731697018972092},{"delta":0.55,"premium":2.54292364990689,"strike":17.28584729981378,"iv":1.027428677839851,"gamma":0.08752067039106146,"theta":-0.031162756052141527,"vega":0.017022905027932963,"rho":-0.008534329494377093,"breakevenPct":7.914280762605318},{"delta":0.6,"premium":3.1036414565826322,"strike":18.053221288515406,"iv":1.0442464985994397,"gamma":0.08428487394957984,"theta":-0.030668067226890756,"vega":0.016613165266106445,"rho":-0.00954848885480634,"breakevenPct":6.623486371438029},{"delta":0.65,"premium":3.821428571428571,"strike":18.928571428571427,"iv":1.0851428571428572,"gamma":0.07745714285714286,"theta":-0.03014285714285714,"vega":0.015842857142857145,"rho":-0.010678301990344849,"breakevenPct":5.639332560007146},{"delta":0.7,"premium":4.539215686274509,"strike":19.803921568627448,"iv":1.1260392156862744,"gamma":0.07062941176470589,"theta":-0.02961764705882353,"vega":0.015072549019607844,"rho":-0.011808115125883353,"breakevenPct":4.655178748576265},{"delta":0.75,"premium":5.366775777414075,"strike":20.793780687397707,"iv":1.1269129296235678,"gamma":0.06357528641571195,"theta":-0.026547135842880525,"vega":0.013629950900163668,"rho":-0.013020652056329891,"breakevenPct":3.641443410470756},{"delta":0.8,"premium":6.226022913256957,"strike":21.81669394435352,"iv":1.1162337152209492,"gamma":0.05645581014729951,"theta":-0.02274189852700491,"vega":0.011993289689034368,"rho":-0.01425706802035813,"breakevenPct":2.6191690749746335},{"delta":0.85,"premium":7.2224499958106865,"strike":22.969388884234096,"iv":1.0958222464013327,"gamma":0.04803333768391155,"theta":-0.018143048310251642,"vega":0.010053289096520654,"rho":-0.015600126302319786,"breakevenPct":1.6431050067245014},{"delta":0.9,"premium":8.494889742228422,"strike":24.383210824698246,"iv":1.0558290126704075,"gamma":0.03698917408123544,"theta":-0.011947410690527653,"vega":0.007502955049896107,"rho":-0.01715775406735231,"breakevenPct":0.7600182231741273}]},"raw":{"call":[{"delta":0.1,"premium":0.18933559332347222,"strike":24.016610166913196,"iv":1.023068952096352,"gamma":0.03919830428348234,"theta":-0.014394211672599373,"vega":0.007581401078101832,"rho":0.0010368550024591025,"breakevenPct":51.192665585488214},{"delta":0.15,"premium":0.42420200929853635,"strike":25.139424383311155,"iv":1.319656490117186,"gamma":0.04459135965140018,"theta":-0.026525216406524922,"vega":0.010022578467364937,"rho":0.0014630202257017474,"breakevenPct":59.672869410429044},{"delta":0.2,"premium":0.8618954999983766,"strike":31.771143939369342,"iv":2.161255711517151,"gamma":0.03250934872526999,"theta":-0.050457920945532274,"vega":0.012089358536121062,"rho":0.0017335649406464493,"breakevenPct":103.82910330648167},{"delta":0.25,"premium":0.9672285616891484,"strike":27.305714042228708,"iv":1.9437284658240215,"gamma":0.04218253628031242,"theta":-0.04958242454360373,"vega":0.01385802205746986,"rho":0.002247598922503336,"breakevenPct":76.59551907506467},{"delta":0.3,"premium":0.7878132118451026,"strike":19.597095671981776,"iv":1.0785171412300685,"gamma":0.0727760820045558,"theta":-0.030228132118451025,"vega":0.01485125284738041,"rho":0.0029715138705245516,"breakevenPct":27.32610171034902},{"delta":0.35,"premium":0.9871298405466971,"strike":18.88525056947608,"iv":1.0905615603644647,"gamma":0.0757373576309795,"theta":-0.03222129840546697,"vega":0.015648519362186787,"rho":0.00341729671760955,"breakevenPct":24.124799562915534},{"delta":0.4,"premium":1.1864464692482917,"strike":18.173405466970387,"iv":1.1026059794988612,"gamma":0.07869863325740319,"theta":-0.03421446469248292,"vega":0.016445785876993167,"rho":0.003863079564694549,"breakevenPct":20.923497415482053},{"delta":0.45,"premium":1.3895781014565547,"strike":17.466097438473128,"iv":1.114104419889503,"gamma":0.08142677046710196,"theta":-0.0360783023606228,"vega":0.01718643897538925,"rho":0.0043061401976505955,"breakevenPct":17.774363147593263},{"delta":0.5,"premium":1.659542943244601,"strike":16.838272225012556,"iv":1.1160381215469615,"gamma":0.08007066800602712,"theta":-0.03567649422400804,"vega":0.01693530889000502,"rho":0.004701511671977226,"breakevenPct":15.539132843579981},{"delta":0.55,"premium":1.9295077850326474,"strike":16.210447011551985,"iv":1.1179718232044198,"gamma":0.07871456554495229,"theta":-0.03527468608739327,"vega":0.016684178804620795,"rho":0.005096883146303856,"breakevenPct":13.303902539566696},{"delta":0.6,"premium":2.199472626820693,"strike":15.582621798091411,"iv":1.1199055248618783,"gamma":0.07735846308387745,"theta":-0.03487287795077851,"vega":0.016433048719236565,"rho":0.0054922546206304865,"breakevenPct":11.068672235553418},{"delta":0.65,"premium":2.509778597785979,"strike":14.933579335793358,"iv":1.1362461254612548,"gamma":0.0751541697416974,"theta":-0.03465940959409595,"vega":0.016109667896678965,"rho":0.005857950275428402,"breakevenPct":8.952891527666042},{"delta":0.7,"premium":3.340036900369003,"strike":14.011070110701107,"iv":1.3382756457564573,"gamma":0.06201763837638378,"theta":-0.03687343173431734,"vega":0.014855055350553505,"rho":0.005841157589634004,"breakevenPct":8.376683392068134},{"delta":0.75,"premium":4.17029520295203,"strike":13.088560885608857,"iv":1.5403051660516605,"gamma":0.04888110701107012,"theta":-0.03908745387453875,"vega":0.013600442804428046,"rho":0.005824364903839607,"breakevenPct":7.800475256470226},{"delta":0.8,"premium":5.054744920144391,"strike":12.045198820327704,"iv":1.7063727896982397,"gamma":0.03753680670380744,"theta":-0.03872817342811925,"vega":0.012050007527400387,"rho":0.005769063385802017,"breakevenPct":6.807893444547734},{"delta":0.85,"premium":6.0347032630846975,"strike":10.788841970404235,"iv":1.809060054058018,"gamma":0.029351189863496507,"theta":-0.03383362488701221,"vega":0.00997820511690422,"rho":0.005645892710385539,"breakevenPct":5.081481783191311},{"delta":0.9,"premium":7.856681405180879,"strike":8.743040202936585,"iv":2.2812767961137927,"gamma":0.019672298405376536,"theta":-0.029784835366302248,"vega":0.007530565355757419,"rho":0.004891347466189139,"breakevenPct":3.6834578895531576}],"put":[{"delta":0.1,"premium":0.35149777491088124,"strike":10.396136730083702,"iv":1.442709330713166,"gamma":0.027905922497578752,"theta":-0.019476016706913055,"vega":0.007538892119363533,"rho":-0.0014793888454815085,"breakevenPct":37.260218893361525},{"delta":0.15,"premium":0.5207442013274151,"strike":11.698032317903193,"iv":1.3156614775490783,"gamma":0.0408354259025424,"theta":-0.023451253893229232,"vega":0.009990072738569267,"rho":-0.002217175799078094,"breakevenPct":30.185583281850235},{"delta":0.2,"premium":0.7111111111111111,"strike":12.777777777777779,"iv":1.2247777777777777,"gamma":0.05182222222222223,"theta":-0.02667777777777778,"vega":0.012022222222222222,"rho":-0.00296712470406631,"breakevenPct":24.63043930876536},{"delta":0.25,"premium":0.9353587962962963,"strike":13.501157407407408,"iv":1.1919074074074074,"gamma":0.059692592592592596,"theta":-0.02870324074074074,"vega":0.013382175925925926,"rho":-0.003736583406078597,"breakevenPct":21.51281317232286},{"delta":0.3,"premium":1.1596064814814813,"strike":14.224537037037036,"iv":1.159037037037037,"gamma":0.06756296296296296,"theta":-0.030728703703703703,"vega":0.014742129629629628,"rho":-0.0045060421080908835,"breakevenPct":18.39518703588036},{"delta":0.35,"premium":1.3838541666666664,"strike":14.947916666666666,"iv":1.1261666666666665,"gamma":0.07543333333333332,"theta":-0.03275416666666666,"vega":0.01610208333333333,"rho":-0.005275500810103171,"breakevenPct":15.277560899437862},{"delta":0.4,"premium":1.670018621973929,"strike":15.54003724394786,"iv":1.1010320297951581,"gamma":0.0787217877094972,"theta":-0.03248957169459963,"vega":0.016394413407821228,"rho":-0.0060877197761522684,"breakevenPct":13.366529531705636},{"delta":0.45,"premium":1.9609869646182494,"strike":16.1219739292365,"iv":1.076497579143389,"gamma":0.08165474860335195,"theta":-0.03204729981378026,"vega":0.01660391061452514,"rho":-0.0069032563488938764,"breakevenPct":11.549113275338863},{"delta":0.5,"premium":2.2519553072625698,"strike":16.70391061452514,"iv":1.05196312849162,"gamma":0.0845877094972067,"theta":-0.0316050279329609,"vega":0.01681340782122905,"rho":-0.007718792921635484,"breakevenPct":9.731697018972092},{"delta":0.55,"premium":2.54292364990689,"strike":17.28584729981378,"iv":1.027428677839851,"gamma":0.08752067039106146,"theta":-0.031162756052141527,"vega":0.017022905027932963,"rho":-0.008534329494377093,"breakevenPct":7.914280762605318},{"delta":0.6,"premium":3.1036414565826322,"strike":18.053221288515406,"iv":1.0442464985994397,"gamma":0.08428487394957984,"theta":-0.030668067226890756,"vega":0.016613165266106445,"rho":-0.00954848885480634,"breakevenPct":6.623486371438029},{"delta":0.65,"premium":3.821428571428571,"strike":18.928571428571427,"iv":1.0851428571428572,"gamma":0.07745714285714286,"theta":-0.03014285714285714,"vega":0.015842857142857145,"rho":-0.010678301990344849,"breakevenPct":5.639332560007146},{"delta":0.7,"premium":4.539215686274509,"strike":19.803921568627448,"iv":1.1260392156862744,"gamma":0.07062941176470589,"theta":-0.02961764705882353,"vega":0.015072549019607844,"rho":-0.011808115125883353,"breakevenPct":4.655178748576265},{"delta":0.75,"premium":5.366775777414075,"strike":20.793780687397707,"iv":1.1269129296235678,"gamma":0.06357528641571195,"theta":-0.026547135842880525,"vega":0.013629950900163668,"rho":-0.013020652056329891,"breakevenPct":3.641443410470756},{"delta":0.8,"premium":6.226022913256957,"strike":21.81669394435352,"iv":1.1162337152209492,"gamma":0.05645581014729951,"theta":-0.02274189852700491,"vega":0.011993289689034368,"rho":-0.01425706802035813,"breakevenPct":2.6191690749746335},{"delta":0.85,"premium":7.2224499958106865,"strike":22.969388884234096,"iv":1.0958222464013327,"gamma":0.04803333768391155,"theta":-0.018143048310251642,"vega":0.010053289096520654,"rho":-0.015600126302319786,"breakevenPct":1.6431050067245014},{"delta":0.9,"premium":8.494889742228422,"strike":24.383210824698246,"iv":1.0558290126704075,"gamma":0.03698917408123544,"theta":-0.011947410690527653,"vega":0.007502955049896107,"rho":-0.01715775406735231,"breakevenPct":0.7600182231741273}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}