{"symbol":"FIGG","url":"https://intraalpha.com/companies/FIGG","capturedAt":"2026-10-22T21:48:10.034Z","state":"ready","quote":{"symbol":"FIGG","last_price":19.39,"prev_close":17.7,"regular_close":19.68,"change":1.69,"change_pct":9.548,"regular_change":1.98,"regular_change_pct":11.1864,"extended_change":-0.29,"extended_change_pct":-1.4736,"bid":18.98,"ask":19.62,"bid_size":400,"ask_size":700,"volume":108630,"vwap":18.726712,"open":18.08,"high":19.925,"low":18,"close":19.68,"trade_count":656,"last_trade_at":"2026-10-22T21:09:25.04290939Z","last_quote_at":"2026-10-22T21:44:48.993666309Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:47:29.80581622-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":11900000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2025-10-13","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:48:08.237520+00:00"},"optionObservedAt":"2026-10-22T19:59:59.036Z","bars":[{"c":15.41,"h":15.41,"l":15.41,"n":2,"o":15.41,"t":"2026-10-15T08:00:00Z","v":826,"vw":15.41},{"c":15.25,"h":15.25,"l":15.25,"n":1,"o":15.25,"t":"2026-10-15T11:25:00Z","v":100,"vw":15.25},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-10-15T11:35:00Z","v":100,"vw":15.2},{"c":15.33,"h":15.33,"l":15.33,"n":1,"o":15.33,"t":"2026-10-15T12:25:00Z","v":110,"vw":15.33},{"c":15.17,"h":15.17,"l":15.17,"n":1,"o":15.17,"t":"2026-10-15T13:20:00Z","v":370,"vw":15.17},{"c":15.74,"h":16,"l":15.69,"n":12,"o":16,"t":"2026-10-15T13:30:00Z","v":1340,"vw":15.801495},{"c":15.7,"h":15.7,"l":15.7,"n":3,"o":15.7,"t":"2026-10-15T13:35:00Z","v":109,"vw":15.7},{"c":16.2,"h":16.2,"l":16.2,"n":8,"o":16.2,"t":"2026-10-15T13:40:00Z","v":1000,"vw":16.2},{"c":16.5,"h":16.5,"l":16.2,"n":14,"o":16.2,"t":"2026-10-15T13:45:00Z","v":2630,"vw":16.384364},{"c":16.4,"h":16.55,"l":16.4,"n":7,"o":16.5,"t":"2026-10-15T13:50:00Z","v":2083,"vw":16.476849},{"c":16.4472,"h":16.6,"l":16.4,"n":15,"o":16.4,"t":"2026-10-15T13:55:00Z","v":2459,"vw":16.537753},{"c":16.895,"h":17.1,"l":16.72,"n":48,"o":16.72,"t":"2026-10-15T14:00:00Z","v":13152,"vw":16.93945},{"c":16.86,"h":16.885,"l":16.82,"n":12,"o":16.83,"t":"2026-10-15T14:05:00Z","v":3211,"vw":16.856105},{"c":17.04,"h":17.1,"l":16.95,"n":49,"o":17,"t":"2026-10-15T14:10:00Z","v":3763,"vw":17.055826},{"c":16.93,"h":17.05,"l":16.93,"n":17,"o":17,"t":"2026-10-15T14:15:00Z","v":1347,"vw":16.991581},{"c":17.09,"h":17.2,"l":17.07,"n":20,"o":17.2,"t":"2026-10-15T14:20:00Z","v":2291,"vw":17.153071},{"c":17.17,"h":17.17,"l":16.99,"n":26,"o":17.035,"t":"2026-10-15T14:25:00Z","v":2956,"vw":17.108206},{"c":17.08,"h":17.08,"l":17.08,"n":1,"o":17.08,"t":"2026-10-15T14:30:00Z","v":100,"vw":17.08},{"c":17.1,"h":17.1,"l":16.96,"n":6,"o":17.06,"t":"2026-10-15T14:35:00Z","v":1393,"vw":17.082438},{"c":17.3,"h":17.3,"l":17.1,"n":31,"o":17.1,"t":"2026-10-15T14:40:00Z","v":3176,"vw":17.217533},{"c":17.4501,"h":17.5,"l":17.34,"n":52,"o":17.34,"t":"2026-10-15T14:45:00Z","v":9112,"vw":17.439231},{"c":17.7,"h":17.7,"l":17.47,"n":24,"o":17.47,"t":"2026-10-15T14:50:00Z","v":8244,"vw":17.558686},{"c":17.75,"h":17.75,"l":17.64,"n":6,"o":17.65,"t":"2026-10-15T14:55:00Z","v":1100,"vw":17.686137},{"c":17.955,"h":17.955,"l":17.76,"n":13,"o":17.76,"t":"2026-10-15T15:00:00Z","v":6811,"vw":17.797537},{"c":18.03,"h":18.03,"l":17.96,"n":19,"o":17.96,"t":"2026-10-15T15:05:00Z","v":1839,"vw":17.991056},{"c":18.11,"h":18.19,"l":18.05,"n":28,"o":18.05,"t":"2026-10-15T15:10:00Z","v":10125,"vw":18.126668},{"c":17.935,"h":17.99,"l":17.92,"n":15,"o":17.99,"t":"2026-10-15T15:15:00Z","v":1956,"vw":17.944556},{"c":17.85,"h":17.93,"l":17.85,"n":8,"o":17.93,"t":"2026-10-15T15:20:00Z","v":983,"vw":17.88667},{"c":18.045,"h":18.045,"l":17.8301,"n":13,"o":17.895,"t":"2026-10-15T15:25:00Z","v":5703,"vw":17.873224},{"c":17.8218,"h":18.07,"l":17.8218,"n":9,"o":18.07,"t":"2026-10-15T15:30:00Z","v":9349,"vw":17.945157},{"c":17.68,"h":17.82,"l":17.68,"n":7,"o":17.82,"t":"2026-10-15T15:35:00Z","v":2873,"vw":17.812616},{"c":17.68,"h":17.83,"l":17.68,"n":3,"o":17.83,"t":"2026-10-15T15:40:00Z","v":216,"vw":17.754627},{"c":17.7,"h":17.7401,"l":17.7,"n":13,"o":17.74,"t":"2026-10-15T15:55:00Z","v":2100,"vw":17.727267},{"c":17.41,"h":17.41,"l":17.41,"n":3,"o":17.41,"t":"2026-10-15T16:05:00Z","v":186,"vw":17.41},{"c":17.51,"h":17.51,"l":17.51,"n":4,"o":17.51,"t":"2026-10-15T16:55:00Z","v":154,"vw":17.51},{"c":17.565,"h":17.565,"l":17.565,"n":3,"o":17.565,"t":"2026-10-15T17:00:00Z","v":200,"vw":17.565},{"c":17.4,"h":17.4,"l":17.4,"n":4,"o":17.4,"t":"2026-10-15T17:10:00Z","v":123,"vw":17.4},{"c":17.46,"h":17.46,"l":17.46,"n":1,"o":17.46,"t":"2026-10-15T17:20:00Z","v":100,"vw":17.46},{"c":17.492,"h":17.54,"l":17.492,"n":3,"o":17.54,"t":"2026-10-15T17:25:00Z","v":3011,"vw":17.4952},{"c":17.57,"h":17.57,"l":17.57,"n":1,"o":17.57,"t":"2026-10-15T17:35:00Z","v":100,"vw":17.57},{"c":17.64,"h":17.64,"l":17.64,"n":2,"o":17.64,"t":"2026-10-15T17:50:00Z","v":153,"vw":17.64},{"c":17.63,"h":17.63,"l":17.63,"n":11,"o":17.63,"t":"2026-10-15T17:55:00Z","v":601,"vw":17.63},{"c":17.6,"h":17.6,"l":17.6,"n":1,"o":17.6,"t":"2026-10-15T18:00:00Z","v":100,"vw":17.6},{"c":17.43,"h":17.47,"l":17.43,"n":8,"o":17.47,"t":"2026-10-15T18:05:00Z","v":324,"vw":17.45},{"c":17.249,"h":17.29,"l":17.249,"n":6,"o":17.29,"t":"2026-10-15T18:25:00Z","v":1909,"vw":17.267911},{"c":17.44,"h":17.45,"l":17.35,"n":12,"o":17.35,"t":"2026-10-15T18:30:00Z","v":825,"vw":17.421941},{"c":17.47,"h":17.47,"l":17.47,"n":7,"o":17.47,"t":"2026-10-15T18:35:00Z","v":300,"vw":17.47},{"c":17.44,"h":17.44,"l":17.415,"n":4,"o":17.415,"t":"2026-10-15T18:40:00Z","v":315,"vw":17.431228},{"c":17.6,"h":17.6,"l":17.6,"n":3,"o":17.6,"t":"2026-10-15T19:00:00Z","v":164,"vw":17.6},{"c":17.5416,"h":17.5436,"l":17.5416,"n":3,"o":17.5436,"t":"2026-10-15T19:10:00Z","v":384,"vw":17.542933},{"c":17.54,"h":17.54,"l":17.54,"n":1,"o":17.54,"t":"2026-10-15T19:15:00Z","v":100,"vw":17.54},{"c":17.61,"h":17.61,"l":17.61,"n":1,"o":17.61,"t":"2026-10-15T19:20:00Z","v":155,"vw":17.61},{"c":17.645,"h":17.65,"l":17.645,"n":4,"o":17.65,"t":"2026-10-15T19:25:00Z","v":269,"vw":17.6475},{"c":17.68,"h":17.68,"l":17.68,"n":2,"o":17.68,"t":"2026-10-15T19:30:00Z","v":200,"vw":17.68},{"c":17.82,"h":17.82,"l":17.76,"n":3,"o":17.76,"t":"2026-10-15T19:35:00Z","v":387,"vw":17.791088},{"c":17.86,"h":17.86,"l":17.79,"n":5,"o":17.79,"t":"2026-10-15T19:45:00Z","v":414,"vw":17.836667},{"c":18.105,"h":18.1203,"l":18.09,"n":15,"o":18.1203,"t":"2026-10-15T19:50:00Z","v":1187,"vw":18.105294},{"c":18,"h":18.1,"l":18,"n":13,"o":18.09,"t":"2026-10-15T19:55:00Z","v":1578,"vw":18.038667},{"c":18.08,"h":18.08,"l":18.08,"n":1,"o":18.08,"t":"2026-10-15T20:00:00Z","v":692,"vw":18.08},{"c":17.72,"h":17.72,"l":17.72,"n":4,"o":17.72,"t":"2026-10-15T20:20:00Z","v":150,"vw":17.72},{"c":18.16,"h":18.16,"l":18.16,"n":1,"o":18.16,"t":"2026-10-16T09:05:00Z","v":625,"vw":18.16},{"c":18.16,"h":18.16,"l":18.16,"n":5,"o":18.16,"t":"2026-10-16T09:25:00Z","v":2424,"vw":18.16},{"c":18.3,"h":18.3,"l":18.3,"n":2,"o":18.3,"t":"2026-10-16T11:00:00Z","v":200,"vw":18.3},{"c":18.44,"h":18.44,"l":18.44,"n":4,"o":18.44,"t":"2026-10-16T13:25:00Z","v":142,"vw":18.44},{"c":18.77,"h":18.77,"l":18.615,"n":14,"o":18.72,"t":"2026-10-16T13:30:00Z","v":1503,"vw":18.675904},{"c":18.0769,"h":18.0769,"l":18.04,"n":4,"o":18.04,"t":"2026-10-16T13:35:00Z","v":401,"vw":18.067652},{"c":18.3963,"h":18.3963,"l":18.3963,"n":1,"o":18.3963,"t":"2026-10-16T13:40:00Z","v":100,"vw":18.3963},{"c":18.15,"h":18.15,"l":18.15,"n":1,"o":18.15,"t":"2026-10-16T13:45:00Z","v":100,"vw":18.15},{"c":18.17,"h":18.17,"l":18.07,"n":4,"o":18.07,"t":"2026-10-16T13:50:00Z","v":1175,"vw":18.123333},{"c":17.64,"h":17.855,"l":17.64,"n":5,"o":17.855,"t":"2026-10-16T14:00:00Z","v":242,"vw":17.7475},{"c":17.3737,"h":17.405,"l":17.3737,"n":6,"o":17.405,"t":"2026-10-16T14:05:00Z","v":1121,"vw":17.389335},{"c":17.28,"h":17.31,"l":17.17,"n":62,"o":17.31,"t":"2026-10-16T14:10:00Z","v":6630,"vw":17.216539},{"c":17.245,"h":17.245,"l":17.245,"n":1,"o":17.245,"t":"2026-10-16T14:15:00Z","v":1000,"vw":17.245},{"c":17.05,"h":17.23,"l":17.05,"n":8,"o":17.195,"t":"2026-10-16T14:25:00Z","v":1156,"vw":17.081676},{"c":16.51,"h":16.51,"l":16.51,"n":9,"o":16.51,"t":"2026-10-16T14:40:00Z","v":1937,"vw":16.51},{"c":16.7263,"h":16.74,"l":16.7263,"n":8,"o":16.74,"t":"2026-10-16T14:50:00Z","v":330,"vw":16.732793},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-16T15:00:00Z","v":100,"vw":16.5},{"c":16.1479,"h":16.245,"l":16.065,"n":11,"o":16.245,"t":"2026-10-16T15:05:00Z","v":692,"vw":16.180177},{"c":16.105,"h":16.105,"l":16.06,"n":11,"o":16.105,"t":"2026-10-16T15:10:00Z","v":1112,"vw":16.083571},{"c":16.17,"h":16.2,"l":16.17,"n":6,"o":16.18,"t":"2026-10-16T15:15:00Z","v":357,"vw":16.183333},{"c":16.15,"h":16.15,"l":16.15,"n":2,"o":16.15,"t":"2026-10-16T15:20:00Z","v":103,"vw":16.15},{"c":16.05,"h":16.1752,"l":16,"n":9,"o":16.17,"t":"2026-10-16T15:25:00Z","v":1928,"vw":16.105645},{"c":16.06,"h":16.06,"l":16.06,"n":1,"o":16.06,"t":"2026-10-16T15:30:00Z","v":189,"vw":16.06},{"c":16.0603,"h":16.07,"l":16,"n":22,"o":16,"t":"2026-10-16T15:35:00Z","v":1340,"vw":16.021617},{"c":16.025,"h":16.03,"l":16.025,"n":4,"o":16.03,"t":"2026-10-16T15:40:00Z","v":306,"vw":16.026667},{"c":16.05,"h":16.05,"l":15.99,"n":19,"o":16,"t":"2026-10-16T15:45:00Z","v":1273,"vw":16.016246},{"c":16.08,"h":16.08,"l":16.08,"n":2,"o":16.08,"t":"2026-10-16T15:50:00Z","v":125,"vw":16.08},{"c":15.825,"h":15.825,"l":15.8,"n":11,"o":15.8,"t":"2026-10-16T15:55:00Z","v":1119,"vw":15.802381},{"c":15.885,"h":15.885,"l":15.815,"n":9,"o":15.8199,"t":"2026-10-16T16:00:00Z","v":536,"vw":15.848683},{"c":15.975,"h":15.975,"l":15.975,"n":2,"o":15.975,"t":"2026-10-16T16:05:00Z","v":267,"vw":15.975},{"c":16.14,"h":16.14,"l":15.93,"n":5,"o":15.93,"t":"2026-10-16T16:10:00Z","v":822,"vw":15.994571},{"c":16.075,"h":16.075,"l":16.075,"n":1,"o":16.075,"t":"2026-10-16T16:15:00Z","v":248,"vw":16.075},{"c":16.05,"h":16.05,"l":16.05,"n":6,"o":16.05,"t":"2026-10-16T16:20:00Z","v":525,"vw":16.05},{"c":15.985,"h":16.005,"l":15.985,"n":3,"o":16.005,"t":"2026-10-16T16:25:00Z","v":327,"vw":15.996541},{"c":15.955,"h":15.955,"l":15.955,"n":3,"o":15.955,"t":"2026-10-16T16:30:00Z","v":196,"vw":15.955},{"c":15.875,"h":15.875,"l":15.875,"n":2,"o":15.875,"t":"2026-10-16T16:35:00Z","v":238,"vw":15.875},{"c":16.025,"h":16.025,"l":15.95,"n":3,"o":15.95,"t":"2026-10-16T16:40:00Z","v":370,"vw":16.002745},{"c":15.98,"h":15.98,"l":15.98,"n":1,"o":15.98,"t":"2026-10-16T16:50:00Z","v":266,"vw":15.98},{"c":15.885,"h":15.885,"l":15.885,"n":1,"o":15.885,"t":"2026-10-16T16:55:00Z","v":111,"vw":15.885},{"c":15.85,"h":15.945,"l":15.85,"n":9,"o":15.945,"t":"2026-10-16T17:00:00Z","v":806,"vw":15.902493},{"c":15.7172,"h":15.8,"l":15.715,"n":40,"o":15.8,"t":"2026-10-16T17:05:00Z","v":7623,"vw":15.79497},{"c":15.63,"h":15.675,"l":15.63,"n":15,"o":15.67,"t":"2026-10-16T17:10:00Z","v":3882,"vw":15.653992},{"c":15.505,"h":15.505,"l":15.505,"n":2,"o":15.505,"t":"2026-10-16T17:15:00Z","v":150,"vw":15.505},{"c":15.555,"h":15.575,"l":15.47,"n":25,"o":15.49,"t":"2026-10-16T17:20:00Z","v":7745,"vw":15.564468},{"c":15.575,"h":15.575,"l":15.485,"n":2,"o":15.485,"t":"2026-10-16T17:25:00Z","v":358,"vw":15.54986},{"c":15.615,"h":15.625,"l":15.615,"n":2,"o":15.625,"t":"2026-10-16T17:35:00Z","v":345,"vw":15.62071},{"c":15.615,"h":15.615,"l":15.615,"n":1,"o":15.615,"t":"2026-10-16T17:40:00Z","v":170,"vw":15.615},{"c":15.565,"h":15.565,"l":15.565,"n":1,"o":15.565,"t":"2026-10-16T17:45:00Z","v":151,"vw":15.565},{"c":15.455,"h":15.5,"l":15.455,"n":2,"o":15.5,"t":"2026-10-16T17:50:00Z","v":389,"vw":15.478136},{"c":15.475,"h":15.475,"l":15.475,"n":2,"o":15.475,"t":"2026-10-16T17:55:00Z","v":336,"vw":15.475},{"c":15.46,"h":15.5,"l":15.46,"n":12,"o":15.47,"t":"2026-10-16T18:00:00Z","v":1909,"vw":15.475709},{"c":15.445,"h":15.46,"l":15.415,"n":5,"o":15.415,"t":"2026-10-16T18:05:00Z","v":1100,"vw":15.450213},{"c":15.585,"h":15.59,"l":15.48,"n":5,"o":15.48,"t":"2026-10-16T18:10:00Z","v":629,"vw":15.558759},{"c":15.555,"h":15.555,"l":15.555,"n":1,"o":15.555,"t":"2026-10-16T18:15:00Z","v":120,"vw":15.555},{"c":15.525,"h":15.525,"l":15.525,"n":1,"o":15.525,"t":"2026-10-16T18:20:00Z","v":240,"vw":15.525},{"c":15.685,"h":15.685,"l":15.585,"n":3,"o":15.585,"t":"2026-10-16T18:30:00Z","v":378,"vw":15.632619},{"c":15.625,"h":15.625,"l":15.625,"n":1,"o":15.625,"t":"2026-10-16T18:35:00Z","v":188,"vw":15.625},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-10-16T18:40:00Z","v":158,"vw":15.7},{"c":15.69,"h":15.69,"l":15.69,"n":2,"o":15.69,"t":"2026-10-16T18:45:00Z","v":235,"vw":15.69},{"c":15.695,"h":15.695,"l":15.695,"n":1,"o":15.695,"t":"2026-10-16T18:50:00Z","v":117,"vw":15.695},{"c":15.575,"h":15.575,"l":15.565,"n":2,"o":15.565,"t":"2026-10-16T18:55:00Z","v":264,"vw":15.568977},{"c":15.595,"h":15.595,"l":15.595,"n":1,"o":15.595,"t":"2026-10-16T19:00:00Z","v":211,"vw":15.595},{"c":15.575,"h":15.575,"l":15.575,"n":1,"o":15.575,"t":"2026-10-16T19:05:00Z","v":174,"vw":15.575},{"c":15.57,"h":15.575,"l":15.57,"n":2,"o":15.575,"t":"2026-10-16T19:10:00Z","v":248,"vw":15.572923},{"c":15.6,"h":15.62,"l":15.6,"n":4,"o":15.62,"t":"2026-10-16T19:35:00Z","v":478,"vw":15.614872},{"c":15.55,"h":15.6,"l":15.55,"n":8,"o":15.6,"t":"2026-10-16T19:40:00Z","v":742,"vw":15.590234},{"c":15.52,"h":15.52,"l":15.52,"n":3,"o":15.52,"t":"2026-10-16T19:45:00Z","v":209,"vw":15.52},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-10-16T19:50:00Z","v":100,"vw":15.7},{"c":15.67,"h":15.67,"l":15.665,"n":3,"o":15.665,"t":"2026-10-16T19:55:00Z","v":212,"vw":15.6675},{"c":15.6,"h":15.6,"l":15.6,"n":3,"o":15.6,"t":"2026-10-16T22:35:00Z","v":193,"vw":15.6},{"c":15.82,"h":15.82,"l":15.82,"n":5,"o":15.82,"t":"2026-10-19T09:25:00Z","v":552,"vw":15.82},{"c":15.8,"h":15.8,"l":15.8,"n":2,"o":15.8,"t":"2026-10-19T11:55:00Z","v":136,"vw":15.8},{"c":15.8,"h":15.8,"l":15.8,"n":2,"o":15.8,"t":"2026-10-19T12:20:00Z","v":170,"vw":15.8},{"c":15.57,"h":15.57,"l":15.57,"n":1,"o":15.57,"t":"2026-10-19T12:40:00Z","v":100,"vw":15.57},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-19T13:20:00Z","v":100,"vw":15.5},{"c":15.45,"h":15.45,"l":15.4,"n":2,"o":15.4,"t":"2026-10-19T13:25:00Z","v":728,"vw":15.406868},{"c":16.08,"h":16.08,"l":15.56,"n":24,"o":15.56,"t":"2026-10-19T13:30:00Z","v":1252,"vw":15.86885},{"c":15.28,"h":15.58,"l":15.28,"n":19,"o":15.58,"t":"2026-10-19T13:40:00Z","v":1939,"vw":15.38149},{"c":15.38,"h":15.38,"l":15.38,"n":8,"o":15.38,"t":"2026-10-19T13:45:00Z","v":6520,"vw":15.38},{"c":15.35,"h":15.35,"l":15.35,"n":6,"o":15.35,"t":"2026-10-19T13:50:00Z","v":1010,"vw":15.35},{"c":15.2,"h":15.44,"l":15.2,"n":13,"o":15.42,"t":"2026-10-19T13:55:00Z","v":1678,"vw":15.408866},{"c":15.38,"h":15.38,"l":15.38,"n":2,"o":15.38,"t":"2026-10-19T15:10:00Z","v":518,"vw":15.38},{"c":15.5334,"h":15.5334,"l":15.5334,"n":2,"o":15.5334,"t":"2026-10-19T15:35:00Z","v":179,"vw":15.5334},{"c":15.53,"h":15.53,"l":15.53,"n":1,"o":15.53,"t":"2026-10-19T15:45:00Z","v":100,"vw":15.53},{"c":15.54,"h":15.54,"l":15.54,"n":4,"o":15.54,"t":"2026-10-19T15:50:00Z","v":340,"vw":15.54},{"c":15.605,"h":15.605,"l":15.605,"n":1,"o":15.605,"t":"2026-10-19T16:20:00Z","v":145,"vw":15.605},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-10-19T16:30:00Z","v":100,"vw":15.6},{"c":15.68,"h":15.68,"l":15.68,"n":1,"o":15.68,"t":"2026-10-19T17:30:00Z","v":600,"vw":15.68},{"c":15.77,"h":15.78,"l":15.77,"n":2,"o":15.78,"t":"2026-10-19T17:35:00Z","v":768,"vw":15.778698},{"c":15.82,"h":15.82,"l":15.82,"n":1,"o":15.82,"t":"2026-10-19T17:40:00Z","v":200,"vw":15.82},{"c":15.76,"h":15.805,"l":15.76,"n":7,"o":15.805,"t":"2026-10-19T17:45:00Z","v":1797,"vw":15.799375},{"c":15.79,"h":15.79,"l":15.79,"n":1,"o":15.79,"t":"2026-10-19T18:35:00Z","v":100,"vw":15.79},{"c":15.9,"h":15.9,"l":15.9,"n":1,"o":15.9,"t":"2026-10-19T19:00:00Z","v":100,"vw":15.9},{"c":15.88,"h":15.9799,"l":15.88,"n":2,"o":15.9799,"t":"2026-10-19T19:05:00Z","v":221,"vw":15.934696},{"c":15.6601,"h":15.87,"l":15.6601,"n":6,"o":15.87,"t":"2026-10-19T19:55:00Z","v":555,"vw":15.821636},{"c":15.77,"h":15.77,"l":15.77,"n":2,"o":15.77,"t":"2026-10-19T20:00:00Z","v":101,"vw":15.77},{"c":15.74,"h":15.74,"l":15.74,"n":1,"o":15.74,"t":"2026-10-20T12:15:00Z","v":115,"vw":15.74},{"c":16.7,"h":16.7,"l":16.2,"n":53,"o":16.2,"t":"2026-10-20T13:30:00Z","v":11747,"vw":16.24686},{"c":15.78,"h":15.89,"l":15.78,"n":7,"o":15.89,"t":"2026-10-20T13:35:00Z","v":868,"vw":15.793221},{"c":16.05,"h":16.05,"l":16.05,"n":1,"o":16.05,"t":"2026-10-20T13:40:00Z","v":301,"vw":16.05},{"c":16.17,"h":16.17,"l":15.9,"n":2,"o":15.9,"t":"2026-10-20T13:45:00Z","v":374,"vw":15.983021},{"c":16.61,"h":16.7,"l":16.61,"n":16,"o":16.64,"t":"2026-10-20T13:50:00Z","v":8352,"vw":16.654074},{"c":16.8,"h":16.8,"l":16.62,"n":23,"o":16.62,"t":"2026-10-20T13:55:00Z","v":3326,"vw":16.730791},{"c":16.77,"h":16.86,"l":16.77,"n":2,"o":16.86,"t":"2026-10-20T14:00:00Z","v":1100,"vw":16.851818},{"c":17,"h":17,"l":16.53,"n":20,"o":16.53,"t":"2026-10-20T14:05:00Z","v":3510,"vw":16.814103},{"c":16.7813,"h":17,"l":16.7813,"n":9,"o":17,"t":"2026-10-20T14:10:00Z","v":5378,"vw":16.99592},{"c":16.78,"h":16.78,"l":16.78,"n":2,"o":16.78,"t":"2026-10-20T14:15:00Z","v":150,"vw":16.78},{"c":16.78,"h":16.78,"l":16.78,"n":4,"o":16.78,"t":"2026-10-20T14:20:00Z","v":366,"vw":16.78},{"c":16.82,"h":16.87,"l":16.82,"n":5,"o":16.87,"t":"2026-10-20T14:40:00Z","v":337,"vw":16.853333},{"c":17,"h":17,"l":17,"n":3,"o":17,"t":"2026-10-20T14:45:00Z","v":610,"vw":17},{"c":17.1,"h":17.1,"l":17.1,"n":2,"o":17.1,"t":"2026-10-20T14:50:00Z","v":325,"vw":17.1},{"c":17.2608,"h":17.2608,"l":17.19,"n":5,"o":17.2,"t":"2026-10-20T14:55:00Z","v":700,"vw":17.212294},{"c":17.23,"h":17.395,"l":17.17,"n":45,"o":17.343,"t":"2026-10-20T15:00:00Z","v":2719,"vw":17.245392},{"c":17.35,"h":17.39,"l":17.23,"n":16,"o":17.23,"t":"2026-10-20T15:05:00Z","v":2099,"vw":17.344911},{"c":17.15,"h":17.15,"l":17.09,"n":18,"o":17.09,"t":"2026-10-20T15:10:00Z","v":1440,"vw":17.096529},{"c":17.12,"h":17.12,"l":17.12,"n":1,"o":17.12,"t":"2026-10-20T15:20:00Z","v":100,"vw":17.12},{"c":17.09,"h":17.11,"l":17.09,"n":2,"o":17.11,"t":"2026-10-20T15:25:00Z","v":500,"vw":17.094},{"c":17.09,"h":17.11,"l":17.07,"n":8,"o":17.11,"t":"2026-10-20T15:30:00Z","v":1600,"vw":17.096667},{"c":17.16,"h":17.16,"l":17.16,"n":1,"o":17.16,"t":"2026-10-20T15:35:00Z","v":213,"vw":17.16},{"c":17.27,"h":17.27,"l":17.27,"n":1,"o":17.27,"t":"2026-10-20T15:40:00Z","v":400,"vw":17.27},{"c":17.2,"h":17.22,"l":17.2,"n":10,"o":17.21,"t":"2026-10-20T15:45:00Z","v":814,"vw":17.21},{"c":17.46,"h":17.51,"l":17.39,"n":28,"o":17.39,"t":"2026-10-20T15:50:00Z","v":3663,"vw":17.474345},{"c":17.4899,"h":17.4899,"l":17.41,"n":17,"o":17.44,"t":"2026-10-20T15:55:00Z","v":2938,"vw":17.477778},{"c":17.53,"h":17.53,"l":17.53,"n":2,"o":17.53,"t":"2026-10-20T16:10:00Z","v":200,"vw":17.53},{"c":17.42,"h":17.42,"l":17.41,"n":5,"o":17.41,"t":"2026-10-20T16:15:00Z","v":393,"vw":17.413953},{"c":17.43,"h":17.43,"l":17.43,"n":1,"o":17.43,"t":"2026-10-20T16:20:00Z","v":350,"vw":17.43},{"c":17.52,"h":17.52,"l":17.52,"n":1,"o":17.52,"t":"2026-10-20T16:25:00Z","v":100,"vw":17.52},{"c":17.6,"h":17.6,"l":17.6,"n":1,"o":17.6,"t":"2026-10-20T16:35:00Z","v":100,"vw":17.6},{"c":17.6351,"h":17.6351,"l":17.6351,"n":1,"o":17.6351,"t":"2026-10-20T16:40:00Z","v":100,"vw":17.6351},{"c":17.67,"h":17.71,"l":17.66,"n":41,"o":17.71,"t":"2026-10-20T16:50:00Z","v":2746,"vw":17.678676},{"c":17.76,"h":17.76,"l":17.76,"n":1,"o":17.76,"t":"2026-10-20T16:55:00Z","v":2000,"vw":17.76},{"c":17.72,"h":17.73,"l":17.72,"n":14,"o":17.72,"t":"2026-10-20T17:00:00Z","v":892,"vw":17.724485},{"c":17.81,"h":17.819,"l":17.72,"n":27,"o":17.72,"t":"2026-10-20T17:05:00Z","v":3858,"vw":17.808834},{"c":17.8,"h":17.8,"l":17.8,"n":2,"o":17.8,"t":"2026-10-20T17:10:00Z","v":310,"vw":17.8},{"c":17.89,"h":17.89,"l":17.87,"n":6,"o":17.8893,"t":"2026-10-20T17:15:00Z","v":707,"vw":17.881329},{"c":17.93,"h":17.93,"l":17.9,"n":10,"o":17.9,"t":"2026-10-20T17:20:00Z","v":520,"vw":17.917027},{"c":18.09,"h":18.12,"l":17.96,"n":41,"o":18,"t":"2026-10-20T17:25:00Z","v":2587,"vw":18.05526},{"c":18.11,"h":18.11,"l":18.11,"n":3,"o":18.11,"t":"2026-10-20T17:30:00Z","v":124,"vw":18.11},{"c":18.19,"h":18.19,"l":18.185,"n":12,"o":18.185,"t":"2026-10-20T17:35:00Z","v":344,"vw":18.1875},{"c":18.145,"h":18.15,"l":18.1128,"n":7,"o":18.15,"t":"2026-10-20T17:40:00Z","v":620,"vw":18.135748},{"c":18.115,"h":18.115,"l":18.115,"n":1,"o":18.115,"t":"2026-10-20T17:45:00Z","v":200,"vw":18.115},{"c":18.0911,"h":18.0911,"l":18.01,"n":10,"o":18.01,"t":"2026-10-20T17:50:00Z","v":1168,"vw":18.024619},{"c":17.96,"h":18.08,"l":17.96,"n":26,"o":18.08,"t":"2026-10-20T17:55:00Z","v":714,"vw":18.02},{"c":17.945,"h":17.945,"l":17.945,"n":1,"o":17.945,"t":"2026-10-20T18:00:00Z","v":100,"vw":17.945},{"c":17.9,"h":17.905,"l":17.89,"n":10,"o":17.89,"t":"2026-10-20T18:05:00Z","v":1248,"vw":17.899199},{"c":17.91,"h":17.91,"l":17.91,"n":2,"o":17.91,"t":"2026-10-20T18:10:00Z","v":200,"vw":17.91},{"c":17.92,"h":17.93,"l":17.88,"n":16,"o":17.88,"t":"2026-10-20T18:15:00Z","v":862,"vw":17.918},{"c":17.91,"h":17.91,"l":17.91,"n":2,"o":17.91,"t":"2026-10-20T18:25:00Z","v":201,"vw":17.91},{"c":17.8,"h":17.81,"l":17.8,"n":8,"o":17.81,"t":"2026-10-20T18:30:00Z","v":397,"vw":17.802857},{"c":17.64,"h":17.71,"l":17.64,"n":8,"o":17.71,"t":"2026-10-20T18:35:00Z","v":670,"vw":17.686667},{"c":17.78,"h":17.8,"l":17.78,"n":16,"o":17.8,"t":"2026-10-20T18:45:00Z","v":1115,"vw":17.793751},{"c":17.78,"h":17.78,"l":17.73,"n":9,"o":17.73,"t":"2026-10-20T18:50:00Z","v":926,"vw":17.75},{"c":17.78,"h":17.785,"l":17.78,"n":2,"o":17.785,"t":"2026-10-20T19:10:00Z","v":3100,"vw":17.784839},{"c":17.485,"h":17.5206,"l":17.485,"n":3,"o":17.5206,"t":"2026-10-20T19:40:00Z","v":300,"vw":17.496867},{"c":17.555,"h":17.555,"l":17.555,"n":2,"o":17.555,"t":"2026-10-20T19:50:00Z","v":200,"vw":17.555},{"c":17.4,"h":17.46,"l":17.34,"n":37,"o":17.46,"t":"2026-10-20T19:55:00Z","v":2062,"vw":17.414905},{"c":17.55,"h":17.55,"l":17.55,"n":2,"o":17.55,"t":"2026-10-20T20:00:00Z","v":740,"vw":17.55},{"c":17.15,"h":17.15,"l":17.15,"n":2,"o":17.15,"t":"2026-10-21T13:00:00Z","v":128,"vw":17.15},{"c":17.78,"h":17.78,"l":17.5,"n":4,"o":17.5,"t":"2026-10-21T13:25:00Z","v":556,"vw":17.63641},{"c":17.43,"h":17.43,"l":17.25,"n":2,"o":17.25,"t":"2026-10-21T13:30:00Z","v":200,"vw":17.34},{"c":17.3754,"h":17.3754,"l":17.3754,"n":2,"o":17.3754,"t":"2026-10-21T13:35:00Z","v":153,"vw":17.3754},{"c":18.2,"h":18.58,"l":18,"n":61,"o":18.2219,"t":"2026-10-21T13:40:00Z","v":6429,"vw":18.343464},{"c":17.975,"h":17.975,"l":17.96,"n":8,"o":17.96,"t":"2026-10-21T13:45:00Z","v":3070,"vw":17.965},{"c":18.41,"h":18.41,"l":18.22,"n":46,"o":18.24,"t":"2026-10-21T13:50:00Z","v":8730,"vw":18.298863},{"c":18.02,"h":18.37,"l":18.02,"n":49,"o":18.28,"t":"2026-10-21T13:55:00Z","v":11262,"vw":18.150023},{"c":17.9049,"h":17.9049,"l":17.9049,"n":1,"o":17.9049,"t":"2026-10-21T14:00:00Z","v":100,"vw":17.9049},{"c":17.94,"h":17.94,"l":17.94,"n":1,"o":17.94,"t":"2026-10-21T14:05:00Z","v":200,"vw":17.94},{"c":18.01,"h":18.01,"l":18.01,"n":1,"o":18.01,"t":"2026-10-21T14:10:00Z","v":100,"vw":18.01},{"c":18.14,"h":18.14,"l":18.14,"n":3,"o":18.14,"t":"2026-10-21T14:15:00Z","v":213,"vw":18.14},{"c":18.18,"h":18.18,"l":18.18,"n":8,"o":18.18,"t":"2026-10-21T14:35:00Z","v":611,"vw":18.18},{"c":18.18,"h":18.235,"l":18.18,"n":4,"o":18.235,"t":"2026-10-21T14:40:00Z","v":269,"vw":18.2075},{"c":18.23,"h":18.23,"l":18.22,"n":4,"o":18.22,"t":"2026-10-21T14:45:00Z","v":1100,"vw":18.229018},{"c":18.17,"h":18.25,"l":18.17,"n":6,"o":18.25,"t":"2026-10-21T14:50:00Z","v":742,"vw":18.2375},{"c":18.18,"h":18.21,"l":18.17,"n":13,"o":18.18,"t":"2026-10-21T14:55:00Z","v":4497,"vw":18.198416},{"c":18.16,"h":18.16,"l":18.16,"n":2,"o":18.16,"t":"2026-10-21T15:05:00Z","v":200,"vw":18.16},{"c":18.17,"h":18.17,"l":18.17,"n":5,"o":18.17,"t":"2026-10-21T15:20:00Z","v":990,"vw":18.17},{"c":18.21,"h":18.265,"l":18.21,"n":3,"o":18.265,"t":"2026-10-21T15:30:00Z","v":392,"vw":18.246667},{"c":18.1215,"h":18.1215,"l":18.1215,"n":1,"o":18.1215,"t":"2026-10-21T15:35:00Z","v":150,"vw":18.1215},{"c":18.15,"h":18.1745,"l":18.1,"n":4,"o":18.1745,"t":"2026-10-21T15:45:00Z","v":783,"vw":18.160357},{"c":17.9899,"h":17.9899,"l":17.9899,"n":1,"o":17.9899,"t":"2026-10-21T16:00:00Z","v":100,"vw":17.9899},{"c":17.95,"h":17.95,"l":17.95,"n":1,"o":17.95,"t":"2026-10-21T16:05:00Z","v":100,"vw":17.95},{"c":17.98,"h":17.98,"l":17.98,"n":3,"o":17.98,"t":"2026-10-21T16:10:00Z","v":200,"vw":17.98},{"c":17.88,"h":17.91,"l":17.88,"n":21,"o":17.91,"t":"2026-10-21T16:15:00Z","v":1816,"vw":17.903},{"c":17.79,"h":17.815,"l":17.79,"n":13,"o":17.791,"t":"2026-10-21T16:20:00Z","v":1968,"vw":17.791902},{"c":17.7551,"h":17.7551,"l":17.7551,"n":1,"o":17.7551,"t":"2026-10-21T16:25:00Z","v":200,"vw":17.7551},{"c":17.97,"h":17.97,"l":17.97,"n":5,"o":17.97,"t":"2026-10-21T16:35:00Z","v":136,"vw":17.97},{"c":18.05,"h":18.09,"l":18.05,"n":19,"o":18.05,"t":"2026-10-21T16:40:00Z","v":1707,"vw":18.065821},{"c":18.23,"h":18.23,"l":18.23,"n":1,"o":18.23,"t":"2026-10-21T16:55:00Z","v":179,"vw":18.23},{"c":18.2,"h":18.2,"l":18.1345,"n":3,"o":18.1345,"t":"2026-10-21T17:05:00Z","v":299,"vw":18.176523},{"c":18.045,"h":18.045,"l":18.045,"n":2,"o":18.045,"t":"2026-10-21T17:15:00Z","v":130,"vw":18.045},{"c":18,"h":18,"l":18,"n":4,"o":18,"t":"2026-10-21T17:35:00Z","v":238,"vw":18},{"c":17.955,"h":17.955,"l":17.955,"n":1,"o":17.955,"t":"2026-10-21T17:55:00Z","v":100,"vw":17.955},{"c":17.96,"h":17.96,"l":17.96,"n":1,"o":17.96,"t":"2026-10-21T18:00:00Z","v":100,"vw":17.96},{"c":17.94,"h":17.94,"l":17.94,"n":2,"o":17.94,"t":"2026-10-21T18:05:00Z","v":120,"vw":17.94},{"c":17.93,"h":17.94,"l":17.93,"n":6,"o":17.94,"t":"2026-10-21T18:10:00Z","v":1063,"vw":17.935401},{"c":17.9382,"h":17.9382,"l":17.9382,"n":2,"o":17.9382,"t":"2026-10-21T18:15:00Z","v":101,"vw":17.9382},{"c":17.905,"h":17.905,"l":17.905,"n":1,"o":17.905,"t":"2026-10-21T18:20:00Z","v":100,"vw":17.905},{"c":17.925,"h":17.925,"l":17.925,"n":2,"o":17.925,"t":"2026-10-21T18:25:00Z","v":156,"vw":17.925},{"c":17.9999,"h":17.9999,"l":17.9999,"n":2,"o":17.9999,"t":"2026-10-21T18:30:00Z","v":109,"vw":17.9999},{"c":17.955,"h":17.965,"l":17.955,"n":4,"o":17.96,"t":"2026-10-21T18:45:00Z","v":301,"vw":17.96},{"c":17.93,"h":17.95,"l":17.9,"n":5,"o":17.95,"t":"2026-10-21T18:50:00Z","v":500,"vw":17.933},{"c":17.98,"h":17.98,"l":17.92,"n":6,"o":17.972,"t":"2026-10-21T18:55:00Z","v":470,"vw":17.95925},{"c":17.7934,"h":17.841,"l":17.7934,"n":2,"o":17.841,"t":"2026-10-21T19:00:00Z","v":200,"vw":17.8172},{"c":17.75,"h":17.75,"l":17.75,"n":4,"o":17.75,"t":"2026-10-21T19:05:00Z","v":228,"vw":17.75},{"c":17.75,"h":17.8,"l":17.711,"n":19,"o":17.72,"t":"2026-10-21T19:10:00Z","v":1832,"vw":17.731088},{"c":17.79,"h":17.79,"l":17.79,"n":1,"o":17.79,"t":"2026-10-21T19:15:00Z","v":100,"vw":17.79},{"c":18.04,"h":18.05,"l":17.975,"n":5,"o":17.975,"t":"2026-10-21T19:30:00Z","v":987,"vw":18.041388},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-10-21T20:00:00Z","v":100,"vw":17.7},{"c":17.61,"h":17.61,"l":17.5,"n":4,"o":17.5,"t":"2026-10-22T08:00:00Z","v":493,"vw":17.586842},{"c":17.88,"h":17.88,"l":17.88,"n":8,"o":17.88,"t":"2026-10-22T12:10:00Z","v":257,"vw":17.88},{"c":17.52,"h":17.52,"l":17.52,"n":1,"o":17.52,"t":"2026-10-22T12:15:00Z","v":121,"vw":17.52},{"c":17.87,"h":17.87,"l":17.87,"n":2,"o":17.87,"t":"2026-10-22T12:35:00Z","v":101,"vw":17.87},{"c":18.05,"h":18.05,"l":18.05,"n":2,"o":18.05,"t":"2026-10-22T12:50:00Z","v":230,"vw":18.05},{"c":18.21,"h":18.21,"l":18.21,"n":1,"o":18.21,"t":"2026-10-22T13:20:00Z","v":150,"vw":18.21},{"c":18.14,"h":18.14,"l":18.08,"n":9,"o":18.08,"t":"2026-10-22T13:30:00Z","v":500,"vw":18.117778},{"c":18,"h":18,"l":18,"n":2,"o":18,"t":"2026-10-22T13:35:00Z","v":1005,"vw":18},{"c":18.205,"h":18.205,"l":18.04,"n":18,"o":18.04,"t":"2026-10-22T13:40:00Z","v":2200,"vw":18.074058},{"c":18.1756,"h":18.1756,"l":18.1756,"n":1,"o":18.1756,"t":"2026-10-22T13:45:00Z","v":112,"vw":18.1756},{"c":18.35,"h":18.35,"l":18.35,"n":6,"o":18.35,"t":"2026-10-22T13:50:00Z","v":505,"vw":18.35},{"c":18.3905,"h":18.5,"l":18.2906,"n":6,"o":18.2906,"t":"2026-10-22T13:55:00Z","v":970,"vw":18.370685},{"c":18.4,"h":18.4001,"l":18.38,"n":21,"o":18.4,"t":"2026-10-22T14:00:00Z","v":2882,"vw":18.397205},{"c":18.29,"h":18.39,"l":18.29,"n":9,"o":18.39,"t":"2026-10-22T14:05:00Z","v":654,"vw":18.365},{"c":18.24,"h":18.24,"l":18.2,"n":8,"o":18.22,"t":"2026-10-22T14:10:00Z","v":5100,"vw":18.20297},{"c":18.49,"h":18.5,"l":18.37,"n":13,"o":18.382,"t":"2026-10-22T14:15:00Z","v":10502,"vw":18.408903},{"c":18.29,"h":18.5099,"l":18.29,"n":13,"o":18.48,"t":"2026-10-22T14:20:00Z","v":7696,"vw":18.428531},{"c":18.26,"h":18.32,"l":18.26,"n":3,"o":18.32,"t":"2026-10-22T14:25:00Z","v":6202,"vw":18.318065},{"c":18.14,"h":18.1902,"l":18.14,"n":5,"o":18.19,"t":"2026-10-22T14:30:00Z","v":6820,"vw":18.185235},{"c":18.5,"h":18.5,"l":18.365,"n":9,"o":18.4313,"t":"2026-10-22T14:40:00Z","v":4784,"vw":18.378675},{"c":18.5,"h":18.6,"l":18.47,"n":13,"o":18.5877,"t":"2026-10-22T14:45:00Z","v":1352,"vw":18.513197},{"c":18.6,"h":18.6,"l":18.53,"n":14,"o":18.53,"t":"2026-10-22T14:50:00Z","v":5527,"vw":18.54511},{"c":18.72,"h":18.74,"l":18.72,"n":4,"o":18.72,"t":"2026-10-22T14:55:00Z","v":400,"vw":18.7275},{"c":18.7129,"h":18.78,"l":18.7129,"n":11,"o":18.78,"t":"2026-10-22T15:00:00Z","v":816,"vw":18.73974},{"c":18.72,"h":18.72,"l":18.71,"n":9,"o":18.71,"t":"2026-10-22T15:05:00Z","v":1021,"vw":18.714587},{"c":18.75,"h":18.83,"l":18.722,"n":25,"o":18.78,"t":"2026-10-22T15:10:00Z","v":1978,"vw":18.778762},{"c":18.72,"h":18.72,"l":18.665,"n":20,"o":18.665,"t":"2026-10-22T15:15:00Z","v":7107,"vw":18.703107},{"c":18.94,"h":19,"l":18.94,"n":14,"o":19,"t":"2026-10-22T15:20:00Z","v":1642,"vw":18.964882},{"c":19.33,"h":19.34,"l":19.3,"n":9,"o":19.3,"t":"2026-10-22T15:25:00Z","v":2257,"vw":19.321809},{"c":19.34,"h":19.37,"l":19.264,"n":10,"o":19.37,"t":"2026-10-22T15:30:00Z","v":1901,"vw":19.334664},{"c":19.35,"h":19.395,"l":19.34,"n":9,"o":19.395,"t":"2026-10-22T15:40:00Z","v":473,"vw":19.361667},{"c":19.55,"h":19.55,"l":19.35,"n":19,"o":19.35,"t":"2026-10-22T15:45:00Z","v":2337,"vw":19.424478},{"c":19.57,"h":19.57,"l":19.57,"n":4,"o":19.57,"t":"2026-10-22T15:50:00Z","v":362,"vw":19.57},{"c":19.53,"h":19.57,"l":19.53,"n":10,"o":19.57,"t":"2026-10-22T16:00:00Z","v":2286,"vw":19.550346},{"c":19.5133,"h":19.56,"l":19.5133,"n":2,"o":19.56,"t":"2026-10-22T16:05:00Z","v":300,"vw":19.528867},{"c":19.505,"h":19.58,"l":19.505,"n":8,"o":19.58,"t":"2026-10-22T16:10:00Z","v":887,"vw":19.516211},{"c":19.52,"h":19.52,"l":19.52,"n":2,"o":19.52,"t":"2026-10-22T16:15:00Z","v":130,"vw":19.52},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-10-22T16:20:00Z","v":200,"vw":19.6},{"c":19.9,"h":19.9,"l":19.87,"n":7,"o":19.87,"t":"2026-10-22T16:25:00Z","v":766,"vw":19.885},{"c":19.925,"h":19.925,"l":19.925,"n":2,"o":19.925,"t":"2026-10-22T16:30:00Z","v":293,"vw":19.925},{"c":19.88,"h":19.88,"l":19.88,"n":3,"o":19.88,"t":"2026-10-22T16:35:00Z","v":213,"vw":19.88},{"c":19.4701,"h":19.4701,"l":19.4701,"n":1,"o":19.4701,"t":"2026-10-22T16:40:00Z","v":500,"vw":19.4701},{"c":19.4009,"h":19.4009,"l":19.4009,"n":1,"o":19.4009,"t":"2026-10-22T16:45:00Z","v":450,"vw":19.4009},{"c":19.1703,"h":19.26,"l":19.1703,"n":8,"o":19.26,"t":"2026-10-22T16:50:00Z","v":900,"vw":19.218038},{"c":19.1501,"h":19.1501,"l":19.1501,"n":1,"o":19.1501,"t":"2026-10-22T16:55:00Z","v":2921,"vw":19.1501},{"c":19.2601,"h":19.2601,"l":19.2601,"n":5,"o":19.2601,"t":"2026-10-22T17:00:00Z","v":143,"vw":19.2601},{"c":19.24,"h":19.249,"l":19.2083,"n":7,"o":19.24,"t":"2026-10-22T17:30:00Z","v":1000,"vw":19.22862},{"c":19.23,"h":19.25,"l":19.15,"n":12,"o":19.25,"t":"2026-10-22T17:35:00Z","v":2094,"vw":19.214982},{"c":19.25,"h":19.45,"l":19.24,"n":15,"o":19.3972,"t":"2026-10-22T18:00:00Z","v":2251,"vw":19.309564},{"c":19.31,"h":19.31,"l":19.28,"n":4,"o":19.28,"t":"2026-10-22T18:05:00Z","v":1000,"vw":19.286},{"c":19.4,"h":19.4,"l":19.33,"n":9,"o":19.37,"t":"2026-10-22T18:15:00Z","v":1240,"vw":19.340909},{"c":19.37,"h":19.4656,"l":19.37,"n":8,"o":19.4656,"t":"2026-10-22T18:25:00Z","v":1130,"vw":19.414177},{"c":19.2,"h":19.2,"l":19.2,"n":2,"o":19.2,"t":"2026-10-22T18:30:00Z","v":110,"vw":19.2},{"c":19.33,"h":19.33,"l":19.2245,"n":4,"o":19.2245,"t":"2026-10-22T18:45:00Z","v":332,"vw":19.267348},{"c":19.285,"h":19.285,"l":19.285,"n":2,"o":19.285,"t":"2026-10-22T18:50:00Z","v":120,"vw":19.285},{"c":19.76,"h":19.76,"l":19.76,"n":1,"o":19.76,"t":"2026-10-22T19:15:00Z","v":100,"vw":19.76},{"c":19.86,"h":19.9,"l":19.83,"n":5,"o":19.83,"t":"2026-10-22T19:20:00Z","v":441,"vw":19.872839},{"c":19.785,"h":19.8,"l":19.785,"n":3,"o":19.8,"t":"2026-10-22T19:25:00Z","v":617,"vw":19.7875},{"c":19.705,"h":19.78,"l":19.7,"n":6,"o":19.7,"t":"2026-10-22T19:30:00Z","v":557,"vw":19.726438},{"c":19.5,"h":19.5,"l":19.5,"n":2,"o":19.5,"t":"2026-10-22T19:35:00Z","v":1050,"vw":19.5},{"c":19.49,"h":19.5959,"l":19.47,"n":13,"o":19.47,"t":"2026-10-22T19:40:00Z","v":2223,"vw":19.529976},{"c":19.58,"h":19.58,"l":19.515,"n":6,"o":19.515,"t":"2026-10-22T19:50:00Z","v":491,"vw":19.55625},{"c":19.68,"h":19.68,"l":19.68,"n":3,"o":19.68,"t":"2026-10-22T20:00:00Z","v":752,"vw":19.68},{"c":19.39,"h":19.39,"l":19.39,"n":1,"o":19.39,"t":"2026-10-22T21:05:00Z","v":200,"vw":19.39}],"history":[{"c":13.4071,"h":14.32,"l":13.359,"n":347,"o":14.32,"t":"2025-10-14T04:00:00Z","v":57206,"vw":13.902149},{"c":14.6466,"h":15.399,"l":13.51,"n":1264,"o":13.77,"t":"2025-10-15T04:00:00Z","v":314881,"vw":14.438909},{"c":11.9517,"h":16.34,"l":11.8,"n":2124,"o":15.37,"t":"2025-10-16T04:00:00Z","v":565240,"vw":13.607739},{"c":11.4721,"h":11.9443,"l":11.15,"n":556,"o":11.5,"t":"2025-10-17T04:00:00Z","v":151419,"vw":11.478997},{"c":11.1218,"h":12.125,"l":10.4,"n":1137,"o":12,"t":"2025-10-20T04:00:00Z","v":233414,"vw":10.956471},{"c":11.0285,"h":11.63,"l":10.7261,"n":544,"o":10.92,"t":"2025-10-21T04:00:00Z","v":170312,"vw":11.122408},{"c":9.84,"h":10.68,"l":9.25,"n":978,"o":10.68,"t":"2025-10-22T04:00:00Z","v":210038,"vw":9.990253},{"c":10.0632,"h":10.19,"l":9.7825,"n":373,"o":10.01,"t":"2025-10-23T04:00:00Z","v":76439,"vw":9.997199},{"c":10.0317,"h":10.85,"l":9.94,"n":1005,"o":10.56,"t":"2025-10-24T04:00:00Z","v":271209,"vw":10.488224},{"c":9.9567,"h":10.76,"l":9.8,"n":1174,"o":10.39,"t":"2025-10-27T04:00:00Z","v":180236,"vw":10.135376},{"c":9.53,"h":10.3,"l":9.5,"n":1846,"o":10.26,"t":"2025-10-28T04:00:00Z","v":417214,"vw":9.893745},{"c":9.13,"h":9.7694,"l":8.8908,"n":1851,"o":9.6,"t":"2025-10-29T04:00:00Z","v":386427,"vw":9.232722},{"c":8.41,"h":8.945,"l":8.33,"n":2345,"o":8.86,"t":"2025-10-30T04:00:00Z","v":361128,"vw":8.744424},{"c":8.77,"h":8.8786,"l":7.7499,"n":2340,"o":8.27,"t":"2025-10-31T04:00:00Z","v":432303,"vw":8.211472},{"c":8.149,"h":8.78,"l":7.9,"n":1882,"o":8.78,"t":"2025-11-03T05:00:00Z","v":261509,"vw":8.19416},{"c":7.36,"h":8.2799,"l":7.22,"n":950,"o":7.59,"t":"2025-11-04T05:00:00Z","v":153846,"vw":7.65608},{"c":6.82,"h":7.54,"l":6.7,"n":2654,"o":7.23,"t":"2025-11-05T05:00:00Z","v":586482,"vw":7.037245},{"c":7.39,"h":7.57,"l":6.45,"n":6132,"o":7.23,"t":"2025-11-06T05:00:00Z","v":1352582,"vw":6.992159},{"c":6.76,"h":7.03,"l":6.4452,"n":3866,"o":6.86,"t":"2025-11-07T05:00:00Z","v":746427,"vw":6.760036},{"c":6.84,"h":6.915,"l":6.2,"n":3099,"o":6.91,"t":"2025-11-10T05:00:00Z","v":546718,"vw":6.490073},{"c":6.87,"h":6.999,"l":6.4,"n":2163,"o":6.68,"t":"2025-11-11T05:00:00Z","v":356797,"vw":6.573551},{"c":6.75,"h":7.11,"l":6.54,"n":2084,"o":6.75,"t":"2025-11-12T05:00:00Z","v":272709,"vw":6.763231},{"c":5.65,"h":6.51,"l":5.49,"n":2951,"o":6.5,"t":"2025-11-13T05:00:00Z","v":622973,"vw":5.850495},{"c":5.1072,"h":5.82,"l":5.085,"n":1475,"o":5.5,"t":"2025-11-14T05:00:00Z","v":266205,"vw":5.407829},{"c":4.79,"h":5.07,"l":4.57,"n":1585,"o":4.9,"t":"2025-11-17T05:00:00Z","v":488933,"vw":4.803815},{"c":4.6646,"h":4.7327,"l":4.37,"n":1454,"o":4.58,"t":"2025-11-18T05:00:00Z","v":322497,"vw":4.55786},{"c":4.35,"h":4.57,"l":4.32,"n":1257,"o":4.52,"t":"2025-11-19T05:00:00Z","v":216771,"vw":4.420612},{"c":3.85,"h":4.6,"l":3.7963,"n":1491,"o":4.52,"t":"2025-11-20T05:00:00Z","v":446801,"vw":4.140304},{"c":3.98,"h":4.02,"l":3.66,"n":888,"o":3.82,"t":"2025-11-21T05:00:00Z","v":209248,"vw":3.886575},{"c":4.29,"h":4.3,"l":3.77,"n":965,"o":3.98,"t":"2025-11-24T05:00:00Z","v":283170,"vw":4.039155},{"c":4.25,"h":4.28,"l":3.79,"n":703,"o":4.18,"t":"2025-11-25T05:00:00Z","v":207470,"vw":4.028789},{"c":4.4288,"h":4.47,"l":4.12,"n":558,"o":4.1792,"t":"2025-11-26T05:00:00Z","v":121730,"vw":4.301464},{"c":4.3512,"h":4.5,"l":4.2999,"n":493,"o":4.47,"t":"2025-11-28T05:00:00Z","v":113395,"vw":4.409731},{"c":4.2759,"h":4.39,"l":3.95,"n":806,"o":4.15,"t":"2025-12-01T05:00:00Z","v":228042,"vw":4.164395},{"c":4.418,"h":4.57,"l":4.36,"n":1248,"o":4.4,"t":"2025-12-02T05:00:00Z","v":353880,"vw":4.47978},{"c":4.7175,"h":4.73,"l":4.24,"n":1229,"o":4.45,"t":"2025-12-03T05:00:00Z","v":393233,"vw":4.480462},{"c":5.0358,"h":5.13,"l":4.5435,"n":1539,"o":4.6,"t":"2025-12-04T05:00:00Z","v":497314,"vw":4.798482},{"c":4.8134,"h":5.05,"l":4.67,"n":1224,"o":4.95,"t":"2025-12-05T05:00:00Z","v":378651,"vw":4.895971},{"c":4.75,"h":4.84,"l":4.4908,"n":1038,"o":4.84,"t":"2025-12-08T05:00:00Z","v":410072,"vw":4.64101},{"c":4.93,"h":5.072,"l":4.59,"n":533,"o":4.61,"t":"2025-12-09T05:00:00Z","v":149863,"vw":4.957337},{"c":5.1886,"h":5.4,"l":4.8601,"n":805,"o":4.95,"t":"2025-12-10T05:00:00Z","v":215064,"vw":5.203925},{"c":4.99,"h":5.01,"l":4.78,"n":831,"o":5.01,"t":"2025-12-11T05:00:00Z","v":245487,"vw":4.877717},{"c":4.32,"h":4.9958,"l":4.3045,"n":1030,"o":4.9958,"t":"2025-12-12T05:00:00Z","v":376116,"vw":4.552586},{"c":4.08,"h":4.29,"l":3.8164,"n":902,"o":4.27,"t":"2025-12-15T05:00:00Z","v":445840,"vw":3.952713},{"c":4.29,"h":4.33,"l":4.01,"n":558,"o":4.01,"t":"2025-12-16T05:00:00Z","v":161171,"vw":4.224777},{"c":4.6172,"h":4.7194,"l":4.25,"n":767,"o":4.3,"t":"2025-12-17T05:00:00Z","v":221125,"vw":4.595043},{"c":4.5342,"h":4.8768,"l":4.43,"n":727,"o":4.695,"t":"2025-12-18T05:00:00Z","v":205779,"vw":4.612761},{"c":5.12,"h":5.12,"l":4.624,"n":627,"o":4.624,"t":"2025-12-19T05:00:00Z","v":152932,"vw":4.907739},{"c":5.0343,"h":5.29,"l":4.95,"n":766,"o":5.23,"t":"2025-12-22T05:00:00Z","v":157699,"vw":5.126594},{"c":4.8287,"h":4.98,"l":4.5809,"n":544,"o":4.98,"t":"2025-12-23T05:00:00Z","v":130319,"vw":4.727063},{"c":4.9392,"h":4.94,"l":4.7509,"n":242,"o":4.7509,"t":"2025-12-24T05:00:00Z","v":87864,"vw":4.873385},{"c":4.8513,"h":5.08,"l":4.7,"n":344,"o":5.01,"t":"2025-12-26T05:00:00Z","v":101422,"vw":4.800876},{"c":4.66,"h":4.87,"l":4.631,"n":233,"o":4.64,"t":"2025-12-29T05:00:00Z","v":91239,"vw":4.738115},{"c":4.6126,"h":4.82,"l":4.6,"n":348,"o":4.62,"t":"2025-12-30T05:00:00Z","v":125610,"vw":4.7},{"c":4.5617,"h":4.61,"l":4.38,"n":380,"o":4.61,"t":"2025-12-31T05:00:00Z","v":119737,"vw":4.518137},{"c":4.6,"h":4.69,"l":4.29,"n":416,"o":4.68,"t":"2026-01-02T05:00:00Z","v":131266,"vw":4.494194},{"c":4.5008,"h":4.83,"l":4.2901,"n":787,"o":4.77,"t":"2026-01-05T05:00:00Z","v":198336,"vw":4.546026},{"c":4.555,"h":4.57,"l":4.16,"n":561,"o":4.41,"t":"2026-01-06T05:00:00Z","v":138563,"vw":4.349424},{"c":4.5286,"h":4.67,"l":4.3401,"n":450,"o":4.53,"t":"2026-01-07T05:00:00Z","v":130640,"vw":4.55417},{"c":4.54,"h":4.62,"l":4.26,"n":525,"o":4.55,"t":"2026-01-08T05:00:00Z","v":163762,"vw":4.468935},{"c":4.514,"h":4.69,"l":4.215,"n":658,"o":4.53,"t":"2026-01-09T05:00:00Z","v":150457,"vw":4.472459},{"c":4.3157,"h":4.64,"l":4.22,"n":712,"o":4.51,"t":"2026-01-12T05:00:00Z","v":163760,"vw":4.386269},{"c":3.64,"h":4.325,"l":3.525,"n":2839,"o":4.29,"t":"2026-01-13T05:00:00Z","v":1218765,"vw":3.728683},{"c":3.38,"h":3.76,"l":3.32,"n":2107,"o":3.7001,"t":"2026-01-14T05:00:00Z","v":662870,"vw":3.479667},{"c":3.22,"h":3.37,"l":3.22,"n":1444,"o":3.33,"t":"2026-01-15T05:00:00Z","v":487176,"vw":3.298909},{"c":2.8,"h":3.18,"l":2.78,"n":2839,"o":3.18,"t":"2026-01-16T05:00:00Z","v":1187986,"vw":2.965209},{"c":2.46,"h":2.64,"l":2.4,"n":2575,"o":2.54,"t":"2026-01-20T05:00:00Z","v":1131583,"vw":2.51574},{"c":2.34,"h":2.489,"l":2.28,"n":1642,"o":2.48,"t":"2026-01-21T05:00:00Z","v":884384,"vw":2.352251},{"c":2.56,"h":2.65,"l":2.33,"n":1659,"o":2.39,"t":"2026-01-22T05:00:00Z","v":910106,"vw":2.535437},{"c":2.65,"h":2.745,"l":2.46,"n":1583,"o":2.53,"t":"2026-01-23T05:00:00Z","v":883887,"vw":2.642008},{"c":2.69,"h":2.78,"l":2.515,"n":1338,"o":2.66,"t":"2026-01-26T05:00:00Z","v":655647,"vw":2.643068},{"c":2.57,"h":2.7,"l":2.471,"n":975,"o":2.66,"t":"2026-01-27T05:00:00Z","v":503901,"vw":2.541324},{"c":2.85,"h":2.8798,"l":2.54,"n":1370,"o":2.61,"t":"2026-01-28T05:00:00Z","v":663989,"vw":2.695191},{"c":2.27,"h":2.75,"l":2.23,"n":1913,"o":2.75,"t":"2026-01-29T05:00:00Z","v":937299,"vw":2.333089},{"c":2.1014,"h":2.28,"l":2.08,"n":1292,"o":2.25,"t":"2026-01-30T05:00:00Z","v":562084,"vw":2.162661},{"c":1.79,"h":2.04,"l":1.78,"n":1636,"o":2.04,"t":"2026-02-02T05:00:00Z","v":914877,"vw":1.915628},{"c":1.3916,"h":1.72,"l":1.33,"n":2974,"o":1.72,"t":"2026-02-03T05:00:00Z","v":2240153,"vw":1.461349},{"c":1.54,"h":1.56,"l":1.18,"n":3137,"o":1.35,"t":"2026-02-04T05:00:00Z","v":2027679,"vw":1.382193},{"c":1.4791,"h":1.59,"l":1.39,"n":1293,"o":1.47,"t":"2026-02-05T05:00:00Z","v":666380,"vw":1.460485},{"c":1.45,"h":1.56,"l":1.32,"n":1700,"o":1.55,"t":"2026-02-06T05:00:00Z","v":1198760,"vw":1.411265},{"c":1.4793,"h":1.51,"l":1.33,"n":894,"o":1.43,"t":"2026-02-09T05:00:00Z","v":566592,"vw":1.408617},{"c":1.74,"h":1.8778,"l":1.45,"n":3334,"o":1.48,"t":"2026-02-10T05:00:00Z","v":2927279,"vw":1.759141},{"c":1.5171,"h":1.67,"l":1.455,"n":1959,"o":1.66,"t":"2026-02-11T05:00:00Z","v":1430795,"vw":1.541107},{"c":1.4475,"h":1.55,"l":1.32,"n":1323,"o":1.55,"t":"2026-02-12T05:00:00Z","v":1134136,"vw":1.417579},{"c":1.51,"h":1.6,"l":1.45,"n":802,"o":1.45,"t":"2026-02-13T05:00:00Z","v":565064,"vw":1.54608},{"c":1.57,"h":1.64,"l":1.4215,"n":1388,"o":1.54,"t":"2026-02-17T05:00:00Z","v":1067582,"vw":1.537105},{"c":1.74,"h":1.82,"l":1.545,"n":6923,"o":1.56,"t":"2026-02-18T05:00:00Z","v":4177004,"vw":1.732797},{"c":1.96,"h":2.06,"l":1.6,"n":18412,"o":1.96,"t":"2026-02-19T05:00:00Z","v":12371369,"vw":1.842283},{"c":1.99,"h":2.35,"l":1.85,"n":8668,"o":1.9,"t":"2026-02-20T05:00:00Z","v":6333563,"vw":2.076052},{"c":1.78,"h":1.86,"l":1.6,"n":7704,"o":1.86,"t":"2026-02-23T05:00:00Z","v":5338303,"vw":1.695182},{"c":2.18,"h":2.185,"l":1.8,"n":5712,"o":1.8,"t":"2026-02-24T05:00:00Z","v":5424097,"vw":2.055279},{"c":2.78,"h":2.8401,"l":2.335,"n":5568,"o":2.34,"t":"2026-02-25T05:00:00Z","v":3570621,"vw":2.576928},{"c":2.5952,"h":3.02,"l":2.54,"n":7005,"o":2.625,"t":"2026-02-26T05:00:00Z","v":5101419,"vw":2.788548},{"c":2.4467,"h":2.5497,"l":2.325,"n":2823,"o":2.35,"t":"2026-02-27T05:00:00Z","v":1981825,"vw":2.423491},{"c":2.42,"h":2.54,"l":2.25,"n":3219,"o":2.25,"t":"2026-03-02T05:00:00Z","v":2770447,"vw":2.428331},{"c":2.6735,"h":2.6995,"l":2.21,"n":3658,"o":2.25,"t":"2026-03-03T05:00:00Z","v":2828140,"vw":2.474738},{"c":2.4726,"h":2.7599,"l":2.46,"n":4209,"o":2.65,"t":"2026-03-04T05:00:00Z","v":2812256,"vw":2.582168},{"c":2.585,"h":2.86,"l":2.4,"n":5307,"o":2.47,"t":"2026-03-05T05:00:00Z","v":4525226,"vw":2.554785},{"c":2.39,"h":2.475,"l":2.32,"n":2828,"o":2.44,"t":"2026-03-06T05:00:00Z","v":2594858,"vw":2.381772},{"c":2.6,"h":2.63,"l":2.3,"n":3479,"o":2.3,"t":"2026-03-09T04:00:00Z","v":2892846,"vw":2.546579},{"c":2.23,"h":2.565,"l":2.225,"n":5610,"o":2.565,"t":"2026-03-10T04:00:00Z","v":4022089,"vw":2.382896},{"c":2.1588,"h":2.455,"l":2.14,"n":3633,"o":2.29,"t":"2026-03-11T04:00:00Z","v":2149505,"vw":2.262572},{"c":1.9,"h":2.26,"l":1.89,"n":4830,"o":2.15,"t":"2026-03-12T04:00:00Z","v":3541462,"vw":2.028788},{"c":1.87,"h":1.99,"l":1.7968,"n":2797,"o":1.9,"t":"2026-03-13T04:00:00Z","v":2149827,"vw":1.8968},{"c":2.04,"h":2.045,"l":1.9101,"n":2229,"o":1.95,"t":"2026-03-16T04:00:00Z","v":1830072,"vw":1.985842},{"c":2.08,"h":2.16,"l":2.01,"n":2045,"o":2.02,"t":"2026-03-17T04:00:00Z","v":1162145,"vw":2.097389},{"c":1.7533,"h":2.065,"l":1.695,"n":5438,"o":2.03,"t":"2026-03-18T04:00:00Z","v":3955438,"vw":1.827022},{"c":1.605,"h":1.82,"l":1.51,"n":6411,"o":1.7,"t":"2026-03-19T04:00:00Z","v":6789911,"vw":1.647609},{"c":1.535,"h":1.595,"l":1.4536,"n":3351,"o":1.56,"t":"2026-03-20T04:00:00Z","v":2952177,"vw":1.517479},{"c":1.4749,"h":1.6,"l":1.41,"n":5878,"o":1.58,"t":"2026-03-23T04:00:00Z","v":6767562,"vw":1.493835},{"c":1.295,"h":1.42,"l":1.235,"n":8008,"o":1.42,"t":"2026-03-24T04:00:00Z","v":4853150,"vw":1.297967},{"c":1.21,"h":1.36,"l":1.16,"n":4261,"o":1.35,"t":"2026-03-25T04:00:00Z","v":4762918,"vw":1.22496},{"c":1.3209,"h":1.36,"l":1.19,"n":4828,"o":1.19,"t":"2026-03-26T04:00:00Z","v":5358250,"vw":1.305244},{"c":1.09,"h":1.26,"l":1.05,"n":6479,"o":1.26,"t":"2026-03-27T04:00:00Z","v":6150816,"vw":1.102775},{"c":1.085,"h":1.14,"l":1.05,"n":1223,"o":1.09,"t":"2026-03-30T04:00:00Z","v":1687600,"vw":1.090863},{"c":1.1909,"h":1.225,"l":1.085,"n":3098,"o":1.09,"t":"2026-03-31T04:00:00Z","v":3308434,"vw":1.173297},{"c":1.105,"h":1.23,"l":1.0901,"n":2836,"o":1.22,"t":"2026-04-01T04:00:00Z","v":2655860,"vw":1.142366},{"c":1.195,"h":1.2132,"l":1.04,"n":2044,"o":1.11,"t":"2026-04-02T04:00:00Z","v":2286645,"vw":1.154884},{"c":1.2145,"h":1.247,"l":1.17,"n":2610,"o":1.22,"t":"2026-04-06T04:00:00Z","v":1362732,"vw":1.211397},{"c":1.195,"h":1.22,"l":1.13,"n":3172,"o":1.2,"t":"2026-04-07T04:00:00Z","v":1632113,"vw":1.166665},{"c":1.08,"h":1.4,"l":1.07,"n":6002,"o":1.32,"t":"2026-04-08T04:00:00Z","v":3958614,"vw":1.203918},{"c":0.9542,"h":1.075,"l":0.9252,"n":7135,"o":1.06,"t":"2026-04-09T04:00:00Z","v":7892397,"vw":0.957078},{"c":0.8592,"h":0.9731,"l":0.8224,"n":4225,"o":0.9731,"t":"2026-04-10T04:00:00Z","v":4606761,"vw":0.853817},{"c":0.958,"h":0.9788,"l":0.83,"n":2789,"o":0.8691,"t":"2026-04-13T04:00:00Z","v":3754979,"vw":0.935963},{"c":0.8861,"h":1.065,"l":0.8115,"n":6104,"o":0.9996,"t":"2026-04-14T04:00:00Z","v":8674403,"vw":0.944128},{"c":1.0745,"h":1.08,"l":0.9099,"n":3192,"o":0.9372,"t":"2026-04-15T04:00:00Z","v":4708790,"vw":1.01186},{"c":1.07,"h":1.165,"l":0.9602,"n":3459,"o":1.16,"t":"2026-04-16T04:00:00Z","v":4905518,"vw":1.04485},{"c":0.9184,"h":1.18,"l":0.89,"n":6753,"o":1.13,"t":"2026-04-17T04:00:00Z","v":7807130,"vw":0.972722},{"c":0.9291,"h":0.9546,"l":0.8838,"n":3622,"o":0.8941,"t":"2026-04-20T04:00:00Z","v":4115152,"vw":0.916225},{"c":0.895,"h":1.05,"l":0.8916,"n":4182,"o":0.9304,"t":"2026-04-21T04:00:00Z","v":7641931,"vw":0.97197},{"c":0.9454,"h":0.98,"l":0.9111,"n":3375,"o":0.9285,"t":"2026-04-22T04:00:00Z","v":4041287,"vw":0.94325},{"c":0.76,"h":0.88,"l":0.7062,"n":11432,"o":0.8741,"t":"2026-04-23T04:00:00Z","v":11243849,"vw":0.770031},{"c":0.7707,"h":0.7797,"l":0.7025,"n":4112,"o":0.7548,"t":"2026-04-24T04:00:00Z","v":4979668,"vw":0.733425},{"c":0.7564,"h":0.7982,"l":0.7322,"n":3114,"o":0.771,"t":"2026-04-27T04:00:00Z","v":2796092,"vw":0.771041},{"c":0.7468,"h":0.7887,"l":0.74,"n":2123,"o":0.7707,"t":"2026-04-28T04:00:00Z","v":1821414,"vw":0.763261},{"c":0.7166,"h":0.7486,"l":0.7016,"n":1812,"o":0.7486,"t":"2026-04-29T04:00:00Z","v":1850024,"vw":0.71608},{"c":0.7861,"h":0.8082,"l":0.6932,"n":3093,"o":0.705,"t":"2026-04-30T04:00:00Z","v":4039202,"vw":0.782004},{"c":0.8769,"h":0.92,"l":0.834,"n":5437,"o":0.8616,"t":"2026-05-01T04:00:00Z","v":4249762,"vw":0.887608},{"c":0.9912,"h":1.06,"l":0.88,"n":4323,"o":0.88,"t":"2026-05-04T04:00:00Z","v":7348389,"vw":1.005302},{"c":18.86,"h":20.39,"l":18,"n":861,"o":20.39,"t":"2026-05-05T04:00:00Z","v":81061,"vw":18.536204},{"c":18.63,"h":19,"l":17.56,"n":974,"o":18.51,"t":"2026-05-06T04:00:00Z","v":90836,"vw":18.228671},{"c":21.15,"h":22.69,"l":20.01,"n":2649,"o":20.01,"t":"2026-05-07T04:00:00Z","v":435066,"vw":21.48614},{"c":21.17,"h":21.5,"l":19.0909,"n":1387,"o":19.82,"t":"2026-05-08T04:00:00Z","v":255239,"vw":19.468551},{"c":19.87,"h":22.1499,"l":18.955,"n":1526,"o":20.55,"t":"2026-05-11T04:00:00Z","v":175783,"vw":20.617163},{"c":18.38,"h":19.59,"l":18.09,"n":1082,"o":19.59,"t":"2026-05-12T04:00:00Z","v":99686,"vw":18.729091},{"c":17.8037,"h":18.35,"l":16.94,"n":1201,"o":17.82,"t":"2026-05-13T04:00:00Z","v":122384,"vw":17.84107},{"c":20.01,"h":20.46,"l":17.91,"n":6694,"o":19.3,"t":"2026-05-14T04:00:00Z","v":712287,"vw":19.688098},{"c":25.16,"h":27.27,"l":22.08,"n":11109,"o":23.76,"t":"2026-05-15T04:00:00Z","v":1233838,"vw":25.15635},{"c":28.41,"h":28.5,"l":22.6201,"n":5548,"o":23.31,"t":"2026-05-18T04:00:00Z","v":692634,"vw":26.159621},{"c":25.82,"h":31.8,"l":25.47,"n":4079,"o":29.25,"t":"2026-05-19T04:00:00Z","v":419049,"vw":27.789761},{"c":24.19,"h":24.535,"l":22.51,"n":1754,"o":24.16,"t":"2026-05-20T04:00:00Z","v":162085,"vw":23.741833},{"c":22.02,"h":24.2,"l":21.84,"n":2487,"o":24.11,"t":"2026-05-21T04:00:00Z","v":247777,"vw":22.437126},{"c":24.43,"h":25.1942,"l":22.37,"n":1900,"o":22.37,"t":"2026-05-22T04:00:00Z","v":250242,"vw":24.022344},{"c":22.67,"h":25.08,"l":22.6,"n":1684,"o":23.86,"t":"2026-05-26T04:00:00Z","v":170605,"vw":23.576637},{"c":21.4499,"h":23.55,"l":21.01,"n":2201,"o":21.88,"t":"2026-05-27T04:00:00Z","v":321173,"vw":21.973411},{"c":25.61,"h":26.3349,"l":21.62,"n":2392,"o":22.21,"t":"2026-05-28T04:00:00Z","v":282086,"vw":24.45553},{"c":30.2,"h":30.71,"l":24.34,"n":3704,"o":24.94,"t":"2026-05-29T04:00:00Z","v":531846,"vw":28.269723},{"c":33.91,"h":35.46,"l":29.92,"n":5183,"o":31.86,"t":"2026-06-01T04:00:00Z","v":561931,"vw":33.429802},{"c":26.85,"h":30.9,"l":26.25,"n":4495,"o":30.01,"t":"2026-06-02T04:00:00Z","v":520606,"vw":27.841806},{"c":23.47,"h":26.05,"l":22.51,"n":3066,"o":26,"t":"2026-06-03T04:00:00Z","v":324252,"vw":23.657353},{"c":23,"h":25.2,"l":22.9,"n":2106,"o":24.92,"t":"2026-06-04T04:00:00Z","v":267155,"vw":23.73207},{"c":21.36,"h":22.9199,"l":20.44,"n":1963,"o":22.58,"t":"2026-06-05T04:00:00Z","v":263148,"vw":20.964634},{"c":20.1827,"h":21.8131,"l":20.085,"n":1238,"o":21.46,"t":"2026-06-08T04:00:00Z","v":151950,"vw":20.637469},{"c":18.86,"h":20.105,"l":17.6,"n":1597,"o":19.6,"t":"2026-06-09T04:00:00Z","v":192651,"vw":18.670929},{"c":17.74,"h":19.15,"l":17.42,"n":998,"o":17.77,"t":"2026-06-10T04:00:00Z","v":84854,"vw":18.060678},{"c":16.79,"h":17.445,"l":15.82,"n":1401,"o":17.37,"t":"2026-06-11T04:00:00Z","v":171865,"vw":16.324407},{"c":15.32,"h":16.24,"l":14.1689,"n":2072,"o":16.07,"t":"2026-06-12T04:00:00Z","v":237678,"vw":14.755994},{"c":15.3,"h":16.74,"l":15.3,"n":1256,"o":15.97,"t":"2026-06-15T04:00:00Z","v":190410,"vw":16.038911},{"c":14.48,"h":15.29,"l":14.3,"n":1003,"o":14.88,"t":"2026-06-16T04:00:00Z","v":113421,"vw":14.622558},{"c":15.49,"h":17.43,"l":14.89,"n":2202,"o":16.19,"t":"2026-06-17T04:00:00Z","v":347083,"vw":16.197912},{"c":15.84,"h":16.34,"l":14.892,"n":1307,"o":15.71,"t":"2026-06-18T04:00:00Z","v":215634,"vw":15.68644},{"c":16.18,"h":17.91,"l":15,"n":1280,"o":15.4,"t":"2026-06-22T04:00:00Z","v":180811,"vw":16.615424},{"c":16.16,"h":17.75,"l":15.9401,"n":1382,"o":16.35,"t":"2026-06-23T04:00:00Z","v":184403,"vw":16.973326},{"c":15.41,"h":16.8654,"l":14.96,"n":990,"o":15.99,"t":"2026-06-24T04:00:00Z","v":129907,"vw":15.716093},{"c":12.4,"h":14.95,"l":12.4,"n":2284,"o":14.95,"t":"2026-06-25T04:00:00Z","v":235479,"vw":13.105307},{"c":15,"h":15.11,"l":12.47,"n":2032,"o":12.47,"t":"2026-06-26T04:00:00Z","v":315654,"vw":14.200389},{"c":15.69,"h":16,"l":14.925,"n":1463,"o":15.85,"t":"2026-06-29T04:00:00Z","v":188650,"vw":15.451564},{"c":14.16,"h":16,"l":13.921,"n":1846,"o":15.36,"t":"2026-06-30T04:00:00Z","v":164113,"vw":14.421788},{"c":16.34,"h":17.1699,"l":15,"n":1505,"o":15.15,"t":"2026-07-01T04:00:00Z","v":269265,"vw":16.388598},{"c":19.38,"h":20.2637,"l":16.02,"n":2930,"o":16.02,"t":"2026-07-02T04:00:00Z","v":402817,"vw":19.066908},{"c":18.9034,"h":20.1178,"l":17.14,"n":1550,"o":18.66,"t":"2026-07-06T04:00:00Z","v":154841,"vw":18.591161},{"c":20.7445,"h":23.06,"l":20.23,"n":2937,"o":20.94,"t":"2026-07-07T04:00:00Z","v":318988,"vw":21.80368},{"c":19.89,"h":20.9,"l":19.28,"n":1782,"o":19.97,"t":"2026-07-08T04:00:00Z","v":131842,"vw":20.031319},{"c":20.92,"h":21.06,"l":17.61,"n":1326,"o":18.09,"t":"2026-07-09T04:00:00Z","v":154831,"vw":20.147981},{"c":18.7302,"h":22.53,"l":18.54,"n":1443,"o":22.08,"t":"2026-07-10T04:00:00Z","v":103570,"vw":20.639284},{"c":23.3822,"h":23.7097,"l":19.61,"n":3255,"o":19.61,"t":"2026-07-13T04:00:00Z","v":309431,"vw":21.833125},{"c":23.4787,"h":25.6,"l":18.89,"n":3987,"o":20.51,"t":"2026-07-14T04:00:00Z","v":332860,"vw":23.387111},{"c":22.9826,"h":24.3196,"l":22.09,"n":1753,"o":24.23,"t":"2026-07-15T04:00:00Z","v":112063,"vw":23.058041},{"c":22.61,"h":24.58,"l":20.49,"n":1974,"o":24.35,"t":"2026-07-16T04:00:00Z","v":155893,"vw":22.051356},{"c":23.75,"h":24.599,"l":21.32,"n":2314,"o":21.32,"t":"2026-07-17T04:00:00Z","v":156732,"vw":23.622131},{"c":23.955,"h":25.53,"l":22.5,"n":2351,"o":22.6,"t":"2026-07-20T04:00:00Z","v":156306,"vw":24.169257},{"c":19.76,"h":23.31,"l":19.4064,"n":4100,"o":22.5,"t":"2026-07-21T04:00:00Z","v":277274,"vw":20.35515},{"c":18.91,"h":19.95,"l":17.94,"n":1423,"o":19.95,"t":"2026-07-22T04:00:00Z","v":135701,"vw":18.57112},{"c":16.3531,"h":18.9,"l":16.11,"n":1661,"o":18.89,"t":"2026-07-23T04:00:00Z","v":115074,"vw":16.879871},{"c":18.1776,"h":18.295,"l":16.995,"n":1435,"o":17.04,"t":"2026-07-24T04:00:00Z","v":117804,"vw":17.736009},{"c":21.186,"h":21.22,"l":18.99,"n":1387,"o":19.37,"t":"2026-07-27T04:00:00Z","v":109407,"vw":20.373502},{"c":23.86,"h":24.19,"l":20.7,"n":1931,"o":21.84,"t":"2026-07-28T04:00:00Z","v":138905,"vw":22.773148},{"c":24.48,"h":26.1,"l":23.61,"n":1743,"o":23.81,"t":"2026-07-29T04:00:00Z","v":144946,"vw":24.865293},{"c":22.6336,"h":23.7031,"l":21.11,"n":1212,"o":22.44,"t":"2026-07-30T04:00:00Z","v":106110,"vw":21.972891},{"c":23.7103,"h":25,"l":21.6,"n":1405,"o":21.94,"t":"2026-07-31T04:00:00Z","v":130564,"vw":23.579626},{"c":24.68,"h":27,"l":22.785,"n":2565,"o":22.785,"t":"2026-08-03T04:00:00Z","v":237010,"vw":25.150573},{"c":29.13,"h":29.4,"l":24.635,"n":2295,"o":24.635,"t":"2026-08-04T04:00:00Z","v":220865,"vw":27.784053},{"c":31.2269,"h":31.98,"l":29.241,"n":4185,"o":29.86,"t":"2026-08-05T04:00:00Z","v":389733,"vw":30.359716},{"c":21.89,"h":23.31,"l":18,"n":5357,"o":20.91,"t":"2026-08-06T04:00:00Z","v":401417,"vw":20.733323},{"c":20.76,"h":23.01,"l":20.7,"n":2186,"o":22.01,"t":"2026-08-07T04:00:00Z","v":222576,"vw":21.810898},{"c":24.39,"h":24.55,"l":19.86,"n":2181,"o":19.86,"t":"2026-08-10T04:00:00Z","v":262583,"vw":22.972225},{"c":23.3513,"h":24.815,"l":22.91,"n":899,"o":23.18,"t":"2026-08-11T04:00:00Z","v":63358,"vw":23.864639},{"c":21.1512,"h":23.54,"l":20.68,"n":2062,"o":22.5,"t":"2026-08-12T04:00:00Z","v":177052,"vw":21.231059},{"c":26.0103,"h":26.62,"l":20.65,"n":1853,"o":21.074,"t":"2026-08-13T04:00:00Z","v":167380,"vw":23.582471},{"c":24.0772,"h":26.03,"l":23.73,"n":1723,"o":26.03,"t":"2026-08-14T04:00:00Z","v":192451,"vw":24.316816},{"c":23.23,"h":25,"l":22.6801,"n":1104,"o":23.62,"t":"2026-08-17T04:00:00Z","v":131198,"vw":23.574027},{"c":25.125,"h":25.94,"l":23.61,"n":2262,"o":23.64,"t":"2026-08-18T04:00:00Z","v":179684,"vw":25.205193},{"c":26.6064,"h":27.54,"l":25.3017,"n":1433,"o":25.615,"t":"2026-08-19T04:00:00Z","v":80048,"vw":26.50983},{"c":27.5163,"h":29,"l":26.77,"n":2173,"o":27.37,"t":"2026-08-20T04:00:00Z","v":111292,"vw":27.816308},{"c":27.0734,"h":28.3825,"l":26.1,"n":995,"o":27.81,"t":"2026-08-21T04:00:00Z","v":66189,"vw":27.604271},{"c":27.8968,"h":28.17,"l":26.2995,"n":607,"o":26.845,"t":"2026-08-24T04:00:00Z","v":37640,"vw":27.543506},{"c":27.53,"h":28.765,"l":26.745,"n":584,"o":27.4326,"t":"2026-08-25T04:00:00Z","v":28783,"vw":27.536185},{"c":27.1267,"h":27.705,"l":24.59,"n":826,"o":25,"t":"2026-08-26T04:00:00Z","v":45180,"vw":26.556868},{"c":34,"h":35.225,"l":28.82,"n":2586,"o":28.83,"t":"2026-08-27T04:00:00Z","v":150933,"vw":32.638985},{"c":30.1581,"h":34.55,"l":30.145,"n":1062,"o":33.545,"t":"2026-08-28T04:00:00Z","v":37980,"vw":31.793274},{"c":27.2861,"h":28.2,"l":26.95,"n":964,"o":27.81,"t":"2026-08-31T04:00:00Z","v":58141,"vw":27.526505},{"c":26.5734,"h":28.9,"l":25.4301,"n":952,"o":26.27,"t":"2026-09-01T04:00:00Z","v":68636,"vw":26.749102},{"c":23.8317,"h":26.23,"l":23.82,"n":950,"o":26.23,"t":"2026-09-02T04:00:00Z","v":55749,"vw":24.578958},{"c":22.9,"h":25.6568,"l":22.72,"n":1312,"o":24.1256,"t":"2026-09-03T04:00:00Z","v":108455,"vw":24.112192},{"c":20.87,"h":22.21,"l":20.395,"n":1272,"o":21.8,"t":"2026-09-04T04:00:00Z","v":114097,"vw":21.202414},{"c":18.3202,"h":20,"l":18.12,"n":1455,"o":20,"t":"2026-09-08T04:00:00Z","v":188862,"vw":18.842248},{"c":17.21,"h":18.86,"l":16.93,"n":1444,"o":18.86,"t":"2026-09-09T04:00:00Z","v":226455,"vw":17.582205},{"c":17.5096,"h":18.08,"l":16.65,"n":882,"o":17.3,"t":"2026-09-10T04:00:00Z","v":156085,"vw":17.484595},{"c":19.16,"h":19.26,"l":16.93,"n":774,"o":17.05,"t":"2026-09-11T04:00:00Z","v":110407,"vw":18.375749},{"c":20.21,"h":20.806,"l":18.95,"n":970,"o":20.08,"t":"2026-09-14T04:00:00Z","v":210728,"vw":20.209201},{"c":20.1095,"h":21.56,"l":19.63,"n":608,"o":19.63,"t":"2026-09-15T04:00:00Z","v":85989,"vw":20.660135},{"c":18.72,"h":19.67,"l":18.2,"n":801,"o":19.45,"t":"2026-09-16T04:00:00Z","v":110151,"vw":18.56139},{"c":19.18,"h":19.63,"l":18.41,"n":674,"o":18.87,"t":"2026-09-17T04:00:00Z","v":111833,"vw":18.801582},{"c":18.02,"h":19.65,"l":17.945,"n":786,"o":19.65,"t":"2026-09-18T04:00:00Z","v":140836,"vw":18.179997},{"c":17.47,"h":18.352,"l":17.35,"n":1094,"o":18.2,"t":"2026-09-21T04:00:00Z","v":169398,"vw":17.732911},{"c":16.62,"h":18.3,"l":15.545,"n":3776,"o":18.3,"t":"2026-09-22T04:00:00Z","v":590866,"vw":16.314683},{"c":16.6069,"h":17.7,"l":16.5,"n":1199,"o":16.645,"t":"2026-09-23T04:00:00Z","v":178243,"vw":17.057553},{"c":15.85,"h":16.93,"l":15.64,"n":1046,"o":16.6,"t":"2026-09-24T04:00:00Z","v":156418,"vw":16.169579},{"c":15.17,"h":16.31,"l":15.12,"n":864,"o":15.77,"t":"2026-09-25T04:00:00Z","v":145350,"vw":15.649627},{"c":14.2847,"h":14.73,"l":13.37,"n":1067,"o":14.415,"t":"2026-09-28T04:00:00Z","v":146221,"vw":14.004223},{"c":14.92,"h":15.0517,"l":13.8009,"n":790,"o":14.275,"t":"2026-09-29T04:00:00Z","v":79373,"vw":14.603211},{"c":15.39,"h":16.14,"l":15,"n":838,"o":15,"t":"2026-09-30T04:00:00Z","v":110729,"vw":15.731169},{"c":16.2,"h":16.8,"l":15.24,"n":837,"o":16.33,"t":"2026-10-01T04:00:00Z","v":106788,"vw":16.282402},{"c":15.7519,"h":16.23,"l":15.3,"n":439,"o":16.2,"t":"2026-10-02T04:00:00Z","v":38878,"vw":15.778546},{"c":16.72,"h":16.83,"l":15.53,"n":572,"o":15.6,"t":"2026-10-05T04:00:00Z","v":66230,"vw":16.430544},{"c":16.59,"h":17.23,"l":16.49,"n":679,"o":17.1,"t":"2026-10-06T04:00:00Z","v":110358,"vw":16.908029},{"c":16.15,"h":17.04,"l":15.59,"n":532,"o":16.73,"t":"2026-10-07T04:00:00Z","v":79917,"vw":16.011202},{"c":17.78,"h":17.78,"l":15.9,"n":1553,"o":16.365,"t":"2026-10-08T04:00:00Z","v":196643,"vw":16.646733},{"c":17.37,"h":18.45,"l":17,"n":769,"o":17.76,"t":"2026-10-09T04:00:00Z","v":84559,"vw":17.806599},{"c":16.54,"h":16.9,"l":15.7,"n":600,"o":16.9,"t":"2026-10-12T04:00:00Z","v":65945,"vw":16.186828},{"c":16.39,"h":18.2,"l":16.27,"n":879,"o":17,"t":"2026-10-13T04:00:00Z","v":120824,"vw":17.318695},{"c":15.82,"h":16.3475,"l":15.25,"n":603,"o":15.8,"t":"2026-10-14T04:00:00Z","v":49203,"vw":15.593863},{"c":18.08,"h":18.19,"l":15.69,"n":783,"o":16,"t":"2026-10-15T04:00:00Z","v":120567,"vw":17.453941},{"c":15.6939,"h":18.77,"l":15.415,"n":718,"o":18.72,"t":"2026-10-16T04:00:00Z","v":67064,"vw":16.183674},{"c":15.77,"h":16.08,"l":15.2,"n":202,"o":15.56,"t":"2026-10-19T04:00:00Z","v":21437,"vw":15.517591},{"c":17.55,"h":18.19,"l":15.78,"n":890,"o":16.2,"t":"2026-10-20T04:00:00Z","v":89046,"vw":17.14384},{"c":17.7,"h":18.58,"l":17.25,"n":551,"o":17.25,"t":"2026-10-21T04:00:00Z","v":57483,"vw":18.129964},{"c":19.68,"h":19.925,"l":18,"n":656,"o":18.08,"t":"2026-10-22T04:00:00Z","v":108630,"vw":18.726712}],"volatilityBars":[{"c":18.3314,"h":18.3314,"l":18.3,"n":3,"o":18.3,"t":"2026-09-21T11:00:00Z","v":250,"vw":18.3157},{"c":18.29,"h":18.29,"l":18.29,"n":4,"o":18.29,"t":"2026-09-21T11:45:00Z","v":133,"vw":18.29},{"c":18.27,"h":18.27,"l":18.27,"n":1,"o":18.27,"t":"2026-09-21T12:45:00Z","v":150,"vw":18.27},{"c":18.4,"h":18.4,"l":18.35,"n":5,"o":18.35,"t":"2026-09-21T13:15:00Z","v":401,"vw":18.375},{"c":17.4534,"h":18.352,"l":17.45,"n":110,"o":18.2,"t":"2026-09-21T13:30:00Z","v":16282,"vw":17.708447},{"c":17.74,"h":17.74,"l":17.41,"n":47,"o":17.45,"t":"2026-09-21T13:45:00Z","v":5769,"vw":17.557979},{"c":18.0336,"h":18.09,"l":17.91,"n":23,"o":17.92,"t":"2026-09-21T14:00:00Z","v":3404,"vw":17.992658},{"c":18.16,"h":18.23,"l":18.11,"n":68,"o":18.16,"t":"2026-09-21T14:15:00Z","v":12434,"vw":18.168605},{"c":17.7,"h":18.133,"l":17.63,"n":95,"o":18.12,"t":"2026-09-21T14:30:00Z","v":13601,"vw":17.820768},{"c":17.855,"h":17.855,"l":17.72,"n":26,"o":17.73,"t":"2026-09-21T14:45:00Z","v":3895,"vw":17.779824},{"c":17.625,"h":17.76,"l":17.56,"n":46,"o":17.76,"t":"2026-09-21T15:00:00Z","v":20177,"vw":17.664556},{"c":17.5784,"h":17.659,"l":17.56,"n":31,"o":17.6199,"t":"2026-09-21T15:15:00Z","v":7696,"vw":17.618182},{"c":17.64,"h":17.64,"l":17.54,"n":71,"o":17.58,"t":"2026-09-21T15:30:00Z","v":6864,"vw":17.578011},{"c":17.8512,"h":17.9032,"l":17.65,"n":33,"o":17.65,"t":"2026-09-21T15:45:00Z","v":11223,"vw":17.84895},{"c":17.875,"h":17.9,"l":17.78,"n":31,"o":17.84,"t":"2026-09-21T16:00:00Z","v":2517,"vw":17.836343},{"c":17.82,"h":17.8451,"l":17.781,"n":18,"o":17.8451,"t":"2026-09-21T16:15:00Z","v":3172,"vw":17.815093},{"c":17.71,"h":17.81,"l":17.684,"n":7,"o":17.81,"t":"2026-09-21T16:30:00Z","v":3004,"vw":17.745733},{"c":17.67,"h":17.7,"l":17.6,"n":43,"o":17.66,"t":"2026-09-21T16:45:00Z","v":8191,"vw":17.615217},{"c":17.7,"h":17.7,"l":17.69,"n":2,"o":17.69,"t":"2026-09-21T17:00:00Z","v":400,"vw":17.6925},{"c":17.79,"h":17.79,"l":17.74,"n":31,"o":17.749,"t":"2026-09-21T17:15:00Z","v":9165,"vw":17.758078},{"c":17.595,"h":17.67,"l":17.58,"n":29,"o":17.67,"t":"2026-09-21T17:45:00Z","v":6382,"vw":17.597983},{"c":17.64,"h":17.69,"l":17.64,"n":9,"o":17.68,"t":"2026-09-21T18:00:00Z","v":1040,"vw":17.666948},{"c":17.55,"h":17.63,"l":17.55,"n":16,"o":17.63,"t":"2026-09-21T18:15:00Z","v":1685,"vw":17.602143},{"c":17.52,"h":17.52,"l":17.49,"n":28,"o":17.5001,"t":"2026-09-21T18:30:00Z","v":2478,"vw":17.501783},{"c":17.62,"h":17.62,"l":17.5601,"n":12,"o":17.58,"t":"2026-09-21T18:45:00Z","v":1891,"vw":17.597221},{"c":17.75,"h":17.75,"l":17.56,"n":10,"o":17.56,"t":"2026-09-21T19:00:00Z","v":7412,"vw":17.659736},{"c":17.7,"h":17.7,"l":17.665,"n":13,"o":17.665,"t":"2026-09-21T19:15:00Z","v":1571,"vw":17.683099},{"c":17.6,"h":17.68,"l":17.6,"n":6,"o":17.68,"t":"2026-09-21T19:30:00Z","v":783,"vw":17.654667},{"c":17.35,"h":17.625,"l":17.35,"n":69,"o":17.625,"t":"2026-09-21T19:45:00Z","v":5680,"vw":17.506982},{"c":17.47,"h":17.47,"l":17.47,"n":4,"o":17.47,"t":"2026-09-21T20:00:00Z","v":1367,"vw":17.47},{"c":17.5,"h":17.5,"l":17.5,"n":2,"o":17.5,"t":"2026-09-21T20:30:00Z","v":354,"vw":17.5},{"c":17.6,"h":17.6,"l":17.6,"n":1,"o":17.6,"t":"2026-09-21T21:45:00Z","v":100,"vw":17.6},{"c":17.77,"h":17.77,"l":17.66,"n":8,"o":17.71,"t":"2026-09-21T22:30:00Z","v":4000,"vw":17.693838},{"c":17.7,"h":17.72,"l":17.56,"n":12,"o":17.56,"t":"2026-09-21T23:00:00Z","v":1300,"vw":17.682833},{"c":17.71,"h":17.71,"l":17.709,"n":3,"o":17.71,"t":"2026-09-21T23:15:00Z","v":300,"vw":17.709667},{"c":17.64,"h":17.64,"l":17.5,"n":3,"o":17.5,"t":"2026-09-22T08:00:00Z","v":350,"vw":17.57},{"c":17.88,"h":17.88,"l":17.88,"n":1,"o":17.88,"t":"2026-09-22T08:15:00Z","v":200,"vw":17.88},{"c":17.88,"h":17.88,"l":17.88,"n":1,"o":17.88,"t":"2026-09-22T08:30:00Z","v":100,"vw":17.88},{"c":17.81,"h":17.81,"l":17.81,"n":1,"o":17.81,"t":"2026-09-22T09:15:00Z","v":150,"vw":17.81},{"c":17.85,"h":17.9,"l":17.85,"n":3,"o":17.9,"t":"2026-09-22T09:45:00Z","v":900,"vw":17.866667},{"c":17.8,"h":17.8,"l":17.8,"n":2,"o":17.8,"t":"2026-09-22T10:15:00Z","v":200,"vw":17.8},{"c":18.05,"h":18.05,"l":18.04,"n":3,"o":18.04,"t":"2026-09-22T11:30:00Z","v":360,"vw":18.045223},{"c":18.02,"h":18.02,"l":17.95,"n":4,"o":17.95,"t":"2026-09-22T11:45:00Z","v":1200,"vw":17.964},{"c":18.09,"h":18.09,"l":18.09,"n":2,"o":18.09,"t":"2026-09-22T12:00:00Z","v":215,"vw":18.09},{"c":18.3328,"h":18.35,"l":18.1463,"n":8,"o":18.1463,"t":"2026-09-22T12:15:00Z","v":1101,"vw":18.255845},{"c":18.48,"h":18.4801,"l":18.41,"n":11,"o":18.41,"t":"2026-09-22T12:30:00Z","v":820,"vw":18.46335},{"c":18.42,"h":18.42,"l":18.42,"n":1,"o":18.42,"t":"2026-09-22T12:45:00Z","v":100,"vw":18.42},{"c":18.6,"h":18.6,"l":18.43,"n":5,"o":18.43,"t":"2026-09-22T13:00:00Z","v":1125,"vw":18.497272},{"c":18.74,"h":18.81,"l":18.64,"n":62,"o":18.69,"t":"2026-09-22T13:15:00Z","v":5826,"vw":18.727912},{"c":17.14,"h":18.3,"l":17.1,"n":184,"o":18.3,"t":"2026-09-22T13:30:00Z","v":21995,"vw":17.580239},{"c":16.86,"h":17.24,"l":16.86,"n":291,"o":17.13,"t":"2026-09-22T13:45:00Z","v":54232,"vw":17.036032},{"c":16.755,"h":16.91,"l":16.63,"n":240,"o":16.8,"t":"2026-09-22T14:00:00Z","v":48545,"vw":16.778866},{"c":16.29,"h":16.769,"l":16.25,"n":363,"o":16.73,"t":"2026-09-22T14:15:00Z","v":64939,"vw":16.56068},{"c":16.2066,"h":16.37,"l":16.1602,"n":132,"o":16.25,"t":"2026-09-22T14:30:00Z","v":25314,"vw":16.246601},{"c":16.17,"h":16.315,"l":15.96,"n":296,"o":16.2421,"t":"2026-09-22T14:45:00Z","v":59787,"vw":16.073872},{"c":16.03,"h":16.24,"l":15.9968,"n":172,"o":16.22,"t":"2026-09-22T15:00:00Z","v":14438,"vw":16.086659},{"c":16.05,"h":16.1,"l":15.99,"n":117,"o":16.05,"t":"2026-09-22T15:15:00Z","v":20441,"vw":16.027496},{"c":15.64,"h":16.02,"l":15.64,"n":291,"o":16.02,"t":"2026-09-22T15:30:00Z","v":53728,"vw":15.741489},{"c":15.77,"h":15.77,"l":15.545,"n":208,"o":15.625,"t":"2026-09-22T15:45:00Z","v":19372,"vw":15.697701},{"c":15.8652,"h":15.92,"l":15.77,"n":112,"o":15.77,"t":"2026-09-22T16:00:00Z","v":11395,"vw":15.814147},{"c":16.0132,"h":16.02,"l":15.88,"n":48,"o":15.89,"t":"2026-09-22T16:15:00Z","v":5400,"vw":15.948865},{"c":16.21,"h":16.21,"l":16,"n":60,"o":16.03,"t":"2026-09-22T16:30:00Z","v":10298,"vw":16.063117},{"c":16.29,"h":16.36,"l":16.21,"n":82,"o":16.21,"t":"2026-09-22T16:45:00Z","v":16645,"vw":16.248831},{"c":16.09,"h":16.24,"l":16,"n":45,"o":16.24,"t":"2026-09-22T17:00:00Z","v":6600,"vw":16.059136},{"c":16.12,"h":16.1325,"l":16.07,"n":98,"o":16.0863,"t":"2026-09-22T17:15:00Z","v":19225,"vw":16.087782},{"c":16.3362,"h":16.3362,"l":16.1,"n":38,"o":16.13,"t":"2026-09-22T17:30:00Z","v":4821,"vw":16.218492},{"c":16.07,"h":16.2825,"l":16.05,"n":34,"o":16.28,"t":"2026-09-22T17:45:00Z","v":17961,"vw":16.078475},{"c":15.98,"h":16.09,"l":15.9401,"n":115,"o":16.08,"t":"2026-09-22T18:00:00Z","v":15004,"vw":15.991244},{"c":15.96,"h":15.972,"l":15.79,"n":80,"o":15.94,"t":"2026-09-22T18:15:00Z","v":14136,"vw":15.878542},{"c":15.92,"h":16,"l":15.89,"n":96,"o":15.99,"t":"2026-09-22T18:30:00Z","v":10497,"vw":15.926475},{"c":15.98,"h":16,"l":15.915,"n":44,"o":15.925,"t":"2026-09-22T18:45:00Z","v":7949,"vw":15.960558},{"c":16.12,"h":16.18,"l":15.9701,"n":49,"o":15.985,"t":"2026-09-22T19:00:00Z","v":8819,"vw":16.010995},{"c":16.555,"h":16.57,"l":16.155,"n":41,"o":16.155,"t":"2026-09-22T19:15:00Z","v":8254,"vw":16.332044},{"c":16.51,"h":16.51,"l":16.2,"n":52,"o":16.48,"t":"2026-09-22T19:30:00Z","v":8581,"vw":16.351047},{"c":16.63,"h":16.63,"l":16.49,"n":75,"o":16.49,"t":"2026-09-22T19:45:00Z","v":13485,"vw":16.578799},{"c":16.62,"h":16.63,"l":16.62,"n":31,"o":16.62,"t":"2026-09-22T20:00:00Z","v":5819,"vw":16.621228},{"c":16.5146,"h":16.5146,"l":16.5146,"n":1,"o":16.5146,"t":"2026-09-22T20:15:00Z","v":470,"vw":16.5146},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-09-22T20:30:00Z","v":150,"vw":16.6},{"c":16.67,"h":16.67,"l":16.67,"n":2,"o":16.67,"t":"2026-09-22T20:45:00Z","v":209,"vw":16.67},{"c":16.46,"h":16.51,"l":16.46,"n":19,"o":16.51,"t":"2026-09-22T21:30:00Z","v":1000,"vw":16.49},{"c":16.57,"h":16.57,"l":16.57,"n":1,"o":16.57,"t":"2026-09-22T21:45:00Z","v":200,"vw":16.57},{"c":16.48,"h":16.49,"l":16.48,"n":2,"o":16.49,"t":"2026-09-22T22:15:00Z","v":1000,"vw":16.482},{"c":16.65,"h":16.65,"l":16.65,"n":1,"o":16.65,"t":"2026-09-22T22:30:00Z","v":150,"vw":16.65},{"c":16.45,"h":16.49,"l":16.45,"n":7,"o":16.49,"t":"2026-09-22T23:00:00Z","v":900,"vw":16.4722},{"c":16.53,"h":16.53,"l":16.52,"n":5,"o":16.52,"t":"2026-09-22T23:30:00Z","v":500,"vw":16.52373},{"c":16.75,"h":16.75,"l":16.75,"n":12,"o":16.75,"t":"2026-09-23T11:00:00Z","v":1427,"vw":16.75},{"c":16.8,"h":16.82,"l":16.8,"n":4,"o":16.82,"t":"2026-09-23T11:15:00Z","v":322,"vw":16.809379},{"c":16.68,"h":16.68,"l":16.68,"n":1,"o":16.68,"t":"2026-09-23T11:30:00Z","v":168,"vw":16.68},{"c":16.65,"h":16.7264,"l":16.65,"n":10,"o":16.7264,"t":"2026-09-23T11:45:00Z","v":1408,"vw":16.676914},{"c":16.81,"h":16.81,"l":16.65,"n":3,"o":16.65,"t":"2026-09-23T12:00:00Z","v":6321,"vw":16.667099},{"c":16.68,"h":16.81,"l":16.68,"n":15,"o":16.81,"t":"2026-09-23T12:15:00Z","v":1940,"vw":16.735617},{"c":16.81,"h":16.81,"l":16.81,"n":1,"o":16.81,"t":"2026-09-23T12:30:00Z","v":100,"vw":16.81},{"c":16.7,"h":16.7,"l":16.7,"n":1,"o":16.7,"t":"2026-09-23T12:45:00Z","v":114,"vw":16.7},{"c":16.87,"h":16.87,"l":16.85,"n":5,"o":16.87,"t":"2026-09-23T13:00:00Z","v":3499,"vw":16.852191},{"c":16.65,"h":16.65,"l":16.65,"n":11,"o":16.65,"t":"2026-09-23T13:15:00Z","v":1002,"vw":16.65},{"c":17.36,"h":17.7,"l":16.61,"n":270,"o":16.645,"t":"2026-09-23T13:30:00Z","v":45374,"vw":17.310351},{"c":17.11,"h":17.499,"l":16.945,"n":109,"o":17.36,"t":"2026-09-23T13:45:00Z","v":24029,"vw":17.223808},{"c":16.55,"h":16.9899,"l":16.5,"n":92,"o":16.95,"t":"2026-09-23T14:00:00Z","v":12672,"vw":16.856436},{"c":16.55,"h":16.71,"l":16.53,"n":76,"o":16.55,"t":"2026-09-23T14:15:00Z","v":5002,"vw":16.619985},{"c":16.63,"h":16.63,"l":16.52,"n":56,"o":16.56,"t":"2026-09-23T14:30:00Z","v":5317,"vw":16.572852},{"c":17.02,"h":17.04,"l":16.73,"n":16,"o":16.73,"t":"2026-09-23T14:45:00Z","v":2087,"vw":16.968981},{"c":16.96,"h":16.985,"l":16.92,"n":22,"o":16.985,"t":"2026-09-23T15:00:00Z","v":1470,"vw":16.955915},{"c":16.84,"h":16.91,"l":16.84,"n":6,"o":16.88,"t":"2026-09-23T15:15:00Z","v":5439,"vw":16.866786},{"c":16.86,"h":17.07,"l":16.86,"n":27,"o":16.93,"t":"2026-09-23T15:30:00Z","v":7559,"vw":16.906635},{"c":16.925,"h":16.925,"l":16.845,"n":11,"o":16.845,"t":"2026-09-23T15:45:00Z","v":6041,"vw":16.870087},{"c":17.04,"h":17.04,"l":16.85,"n":30,"o":16.885,"t":"2026-09-23T16:00:00Z","v":6579,"vw":16.985947},{"c":17.03,"h":17.1,"l":16.93,"n":43,"o":16.96,"t":"2026-09-23T16:15:00Z","v":11016,"vw":16.996952},{"c":16.845,"h":16.845,"l":16.84,"n":3,"o":16.84,"t":"2026-09-23T16:30:00Z","v":369,"vw":16.841471},{"c":16.955,"h":16.955,"l":16.78,"n":10,"o":16.8,"t":"2026-09-23T16:45:00Z","v":641,"vw":16.83375},{"c":16.91,"h":17.02,"l":16.9,"n":22,"o":16.985,"t":"2026-09-23T17:00:00Z","v":2160,"vw":16.966506},{"c":16.9,"h":16.94,"l":16.9,"n":11,"o":16.94,"t":"2026-09-23T17:15:00Z","v":777,"vw":16.925714},{"c":16.81,"h":16.83,"l":16.79,"n":10,"o":16.81,"t":"2026-09-23T17:30:00Z","v":903,"vw":16.813529},{"c":16.92,"h":16.92,"l":16.77,"n":7,"o":16.78,"t":"2026-09-23T17:45:00Z","v":1027,"vw":16.834021},{"c":16.94,"h":16.97,"l":16.9,"n":15,"o":16.9,"t":"2026-09-23T18:00:00Z","v":2685,"vw":16.924815},{"c":16.9459,"h":17.01,"l":16.9459,"n":6,"o":17.01,"t":"2026-09-23T18:15:00Z","v":545,"vw":16.970856},{"c":16.92,"h":16.92,"l":16.81,"n":29,"o":16.9,"t":"2026-09-23T18:30:00Z","v":1808,"vw":16.881156},{"c":16.9,"h":16.94,"l":16.9,"n":12,"o":16.921,"t":"2026-09-23T18:45:00Z","v":1510,"vw":16.920806},{"c":16.87,"h":16.87,"l":16.82,"n":5,"o":16.82,"t":"2026-09-23T19:15:00Z","v":826,"vw":16.842577},{"c":16.85,"h":16.93,"l":16.85,"n":14,"o":16.88,"t":"2026-09-23T19:30:00Z","v":3832,"vw":16.899787},{"c":16.62,"h":16.88,"l":16.555,"n":64,"o":16.83,"t":"2026-09-23T19:45:00Z","v":4782,"vw":16.759935},{"c":16.63,"h":16.63,"l":16.63,"n":1,"o":16.63,"t":"2026-09-23T21:45:00Z","v":591,"vw":16.63},{"c":16.65,"h":16.65,"l":16.65,"n":1,"o":16.65,"t":"2026-09-23T22:45:00Z","v":150,"vw":16.65},{"c":16.63,"h":16.63,"l":16.63,"n":6,"o":16.63,"t":"2026-09-23T23:30:00Z","v":1047,"vw":16.63},{"c":16.5,"h":16.5,"l":16.5,"n":4,"o":16.5,"t":"2026-09-24T08:00:00Z","v":195,"vw":16.5},{"c":16.13,"h":16.13,"l":16.13,"n":1,"o":16.13,"t":"2026-09-24T08:15:00Z","v":250,"vw":16.13},{"c":16.12,"h":16.12,"l":16.11,"n":4,"o":16.12,"t":"2026-09-24T12:30:00Z","v":1600,"vw":16.116875},{"c":16.33,"h":16.44,"l":16.33,"n":5,"o":16.44,"t":"2026-09-24T13:15:00Z","v":585,"vw":16.372531},{"c":15.7,"h":16.6999,"l":15.685,"n":108,"o":16.6,"t":"2026-09-24T13:30:00Z","v":10494,"vw":15.922606},{"c":15.8299,"h":15.85,"l":15.65,"n":71,"o":15.76,"t":"2026-09-24T13:45:00Z","v":11731,"vw":15.737059},{"c":15.76,"h":15.86,"l":15.64,"n":51,"o":15.68,"t":"2026-09-24T14:00:00Z","v":13711,"vw":15.763319},{"c":16.19,"h":16.24,"l":15.9,"n":66,"o":15.905,"t":"2026-09-24T14:15:00Z","v":11148,"vw":16.068731},{"c":16.65,"h":16.65,"l":16.16,"n":43,"o":16.27,"t":"2026-09-24T14:30:00Z","v":6712,"vw":16.372738},{"c":16.71,"h":16.93,"l":16.59,"n":144,"o":16.75,"t":"2026-09-24T14:45:00Z","v":26256,"vw":16.782327},{"c":16.67,"h":16.7299,"l":16.62,"n":7,"o":16.6799,"t":"2026-09-24T15:00:00Z","v":1736,"vw":16.672975},{"c":16.39,"h":16.5,"l":16.27,"n":44,"o":16.3,"t":"2026-09-24T15:15:00Z","v":7602,"vw":16.298959},{"c":16.475,"h":16.8,"l":16.42,"n":18,"o":16.55,"t":"2026-09-24T15:30:00Z","v":3620,"vw":16.681056},{"c":16.29,"h":16.47,"l":16.29,"n":6,"o":16.47,"t":"2026-09-24T15:45:00Z","v":890,"vw":16.347679},{"c":16.2686,"h":16.2686,"l":15.96,"n":29,"o":16.18,"t":"2026-09-24T16:00:00Z","v":6444,"vw":16.183305},{"c":16.31,"h":16.5,"l":16.31,"n":29,"o":16.31,"t":"2026-09-24T16:15:00Z","v":2793,"vw":16.384149},{"c":16.0941,"h":16.24,"l":16.07,"n":13,"o":16.22,"t":"2026-09-24T16:30:00Z","v":2509,"vw":16.193924},{"c":16.22,"h":16.2599,"l":16.045,"n":13,"o":16.045,"t":"2026-09-24T16:45:00Z","v":3323,"vw":16.164592},{"c":16.1,"h":16.15,"l":16.04,"n":22,"o":16.12,"t":"2026-09-24T17:00:00Z","v":4815,"vw":16.088544},{"c":15.96,"h":16.19,"l":15.96,"n":17,"o":16.19,"t":"2026-09-24T17:15:00Z","v":2941,"vw":16.021266},{"c":16.05,"h":16.05,"l":15.8,"n":15,"o":15.85,"t":"2026-09-24T17:30:00Z","v":6110,"vw":15.87806},{"c":16.05,"h":16.05,"l":16,"n":11,"o":16.003,"t":"2026-09-24T17:45:00Z","v":1950,"vw":16.022302},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-09-24T18:00:00Z","v":100,"vw":16},{"c":16,"h":16,"l":16,"n":3,"o":16,"t":"2026-09-24T18:15:00Z","v":250,"vw":16},{"c":15.95,"h":16.12,"l":15.95,"n":5,"o":16.12,"t":"2026-09-24T18:30:00Z","v":4520,"vw":15.976637},{"c":16.049,"h":16.049,"l":16.049,"n":1,"o":16.049,"t":"2026-09-24T18:45:00Z","v":100,"vw":16.049},{"c":15.93,"h":15.94,"l":15.93,"n":4,"o":15.94,"t":"2026-09-24T19:00:00Z","v":225,"vw":15.935},{"c":16.015,"h":16.015,"l":15.94,"n":2,"o":15.94,"t":"2026-09-24T19:15:00Z","v":3450,"vw":16.005217},{"c":16.035,"h":16.045,"l":15.955,"n":34,"o":15.955,"t":"2026-09-24T19:30:00Z","v":3127,"vw":15.995833},{"c":15.9,"h":16.04,"l":15.87,"n":35,"o":16.02,"t":"2026-09-24T19:45:00Z","v":9205,"vw":15.922464},{"c":15.85,"h":15.85,"l":15.85,"n":3,"o":15.85,"t":"2026-09-24T20:00:00Z","v":355,"vw":15.85},{"c":16.0601,"h":16.0601,"l":16.0601,"n":2,"o":16.0601,"t":"2026-09-24T20:15:00Z","v":200,"vw":16.0601},{"c":15.91,"h":15.91,"l":15.91,"n":2,"o":15.91,"t":"2026-09-24T20:45:00Z","v":594,"vw":15.91},{"c":15.9,"h":15.9,"l":15.9,"n":1,"o":15.9,"t":"2026-09-24T21:00:00Z","v":200,"vw":15.9},{"c":16.05,"h":16.05,"l":16.05,"n":1,"o":16.05,"t":"2026-09-24T21:15:00Z","v":100,"vw":16.05},{"c":15.93,"h":15.93,"l":15.93,"n":21,"o":15.93,"t":"2026-09-24T22:15:00Z","v":2048,"vw":15.93},{"c":15.9999,"h":15.9999,"l":15.9999,"n":1,"o":15.9999,"t":"2026-09-24T22:45:00Z","v":150,"vw":15.9999},{"c":16.0403,"h":16.0403,"l":16.0403,"n":1,"o":16.0403,"t":"2026-09-25T11:15:00Z","v":110,"vw":16.0403},{"c":16.0124,"h":16.0124,"l":16.0124,"n":1,"o":16.0124,"t":"2026-09-25T11:45:00Z","v":478,"vw":16.0124},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-09-25T12:00:00Z","v":992,"vw":16},{"c":15.829,"h":15.829,"l":15.829,"n":1,"o":15.829,"t":"2026-09-25T12:45:00Z","v":250,"vw":15.829},{"c":16.02,"h":16.11,"l":15.77,"n":68,"o":15.77,"t":"2026-09-25T13:30:00Z","v":6708,"vw":16.031772},{"c":16,"h":16.31,"l":16,"n":28,"o":16.1,"t":"2026-09-25T13:45:00Z","v":3735,"vw":16.198321},{"c":16.03,"h":16.03,"l":15.71,"n":66,"o":15.8799,"t":"2026-09-25T14:00:00Z","v":7838,"vw":15.839097},{"c":15.942,"h":15.95,"l":15.942,"n":3,"o":15.95,"t":"2026-09-25T14:15:00Z","v":210,"vw":15.946},{"c":15.7,"h":15.88,"l":15.7,"n":64,"o":15.87,"t":"2026-09-25T14:30:00Z","v":22221,"vw":15.783468},{"c":15.65,"h":15.7,"l":15.59,"n":43,"o":15.61,"t":"2026-09-25T14:45:00Z","v":4388,"vw":15.647378},{"c":15.885,"h":15.885,"l":15.8,"n":4,"o":15.805,"t":"2026-09-25T15:00:00Z","v":400,"vw":15.82375},{"c":15.82,"h":15.885,"l":15.82,"n":27,"o":15.835,"t":"2026-09-25T15:15:00Z","v":5009,"vw":15.857349},{"c":15.68,"h":15.75,"l":15.65,"n":34,"o":15.75,"t":"2026-09-25T15:30:00Z","v":4112,"vw":15.693762},{"c":15.64,"h":15.64,"l":15.64,"n":3,"o":15.64,"t":"2026-09-25T15:45:00Z","v":601,"vw":15.64},{"c":15.81,"h":15.81,"l":15.78,"n":25,"o":15.81,"t":"2026-09-25T16:00:00Z","v":7663,"vw":15.78723},{"c":15.82,"h":15.82,"l":15.685,"n":11,"o":15.685,"t":"2026-09-25T16:15:00Z","v":2450,"vw":15.793415},{"c":15.88,"h":15.88,"l":15.73,"n":29,"o":15.799,"t":"2026-09-25T16:30:00Z","v":14592,"vw":15.81031},{"c":15.72,"h":15.75,"l":15.72,"n":7,"o":15.72,"t":"2026-09-25T16:45:00Z","v":654,"vw":15.724823},{"c":15.63,"h":15.699,"l":15.63,"n":19,"o":15.68,"t":"2026-09-25T17:00:00Z","v":10829,"vw":15.659906},{"c":15.73,"h":15.73,"l":15.675,"n":13,"o":15.68,"t":"2026-09-25T17:15:00Z","v":1360,"vw":15.703385},{"c":15.69,"h":15.69,"l":15.69,"n":1,"o":15.69,"t":"2026-09-25T17:45:00Z","v":214,"vw":15.69},{"c":15.69,"h":15.69,"l":15.69,"n":2,"o":15.69,"t":"2026-09-25T18:00:00Z","v":291,"vw":15.69},{"c":15.66,"h":15.705,"l":15.66,"n":5,"o":15.705,"t":"2026-09-25T18:15:00Z","v":400,"vw":15.675},{"c":15.545,"h":15.63,"l":15.545,"n":13,"o":15.63,"t":"2026-09-25T18:30:00Z","v":3848,"vw":15.563957},{"c":15.46,"h":15.5,"l":15.4346,"n":34,"o":15.5,"t":"2026-09-25T18:45:00Z","v":2691,"vw":15.457209},{"c":15.43,"h":15.43,"l":15.35,"n":37,"o":15.42,"t":"2026-09-25T19:00:00Z","v":9284,"vw":15.401189},{"c":15.145,"h":15.38,"l":15.14,"n":36,"o":15.38,"t":"2026-09-25T19:15:00Z","v":9955,"vw":15.189478},{"c":15.207,"h":15.22,"l":15.16,"n":19,"o":15.2,"t":"2026-09-25T19:30:00Z","v":1676,"vw":15.195394},{"c":15.22,"h":15.31,"l":15.12,"n":93,"o":15.25,"t":"2026-09-25T19:45:00Z","v":13019,"vw":15.221722},{"c":15.19,"h":15.19,"l":15.17,"n":4,"o":15.17,"t":"2026-09-25T20:00:00Z","v":510,"vw":15.177874},{"c":15.2,"h":15.21,"l":15.2,"n":4,"o":15.21,"t":"2026-09-25T20:15:00Z","v":1560,"vw":15.203205},{"c":15.18,"h":15.2,"l":15.18,"n":12,"o":15.2,"t":"2026-09-25T20:45:00Z","v":1202,"vw":15.187273},{"c":15.18,"h":15.18,"l":15.18,"n":3,"o":15.18,"t":"2026-09-25T21:00:00Z","v":415,"vw":15.18},{"c":15.1848,"h":15.1848,"l":15.1848,"n":1,"o":15.1848,"t":"2026-09-25T21:45:00Z","v":2000,"vw":15.1848},{"c":15.36,"h":15.36,"l":15.21,"n":3,"o":15.21,"t":"2026-09-28T08:00:00Z","v":300,"vw":15.309833},{"c":15.0025,"h":15.0025,"l":15.0025,"n":2,"o":15.0025,"t":"2026-09-28T12:00:00Z","v":150,"vw":15.0025},{"c":15.05,"h":15.05,"l":15.05,"n":2,"o":15.05,"t":"2026-09-28T12:15:00Z","v":110,"vw":15.05},{"c":14.75,"h":14.89,"l":14.75,"n":5,"o":14.89,"t":"2026-09-28T12:30:00Z","v":1150,"vw":14.877273},{"c":14.5,"h":14.5,"l":14.5,"n":2,"o":14.5,"t":"2026-09-28T12:45:00Z","v":150,"vw":14.5},{"c":14.4,"h":14.6,"l":14.4,"n":3,"o":14.6,"t":"2026-09-28T13:00:00Z","v":250,"vw":14.5},{"c":14.44,"h":14.6,"l":14.42,"n":10,"o":14.6,"t":"2026-09-28T13:15:00Z","v":2045,"vw":14.544105},{"c":13.51,"h":14.415,"l":13.37,"n":340,"o":14.415,"t":"2026-09-28T13:30:00Z","v":42307,"vw":13.584707},{"c":13.87,"h":13.94,"l":13.545,"n":88,"o":13.545,"t":"2026-09-28T13:45:00Z","v":18886,"vw":13.805096},{"c":13.99,"h":14.05,"l":13.88,"n":20,"o":13.9,"t":"2026-09-28T14:00:00Z","v":1425,"vw":13.922901},{"c":14.19,"h":14.2755,"l":14.12,"n":23,"o":14.2755,"t":"2026-09-28T14:15:00Z","v":1925,"vw":14.199437},{"c":14.0952,"h":14.0952,"l":14.07,"n":7,"o":14.07,"t":"2026-09-28T14:30:00Z","v":810,"vw":14.0742},{"c":14.0897,"h":14.1384,"l":14.08,"n":11,"o":14.12,"t":"2026-09-28T14:45:00Z","v":5673,"vw":14.132982},{"c":14.07,"h":14.07,"l":13.9,"n":30,"o":14,"t":"2026-09-28T15:00:00Z","v":10838,"vw":13.987943},{"c":14.185,"h":14.24,"l":14.12,"n":76,"o":14.12,"t":"2026-09-28T15:15:00Z","v":17149,"vw":14.160343},{"c":14.4799,"h":14.4799,"l":14.36,"n":21,"o":14.36,"t":"2026-09-28T15:30:00Z","v":11524,"vw":14.403316},{"c":14.38,"h":14.46,"l":14.38,"n":8,"o":14.43,"t":"2026-09-28T15:45:00Z","v":591,"vw":14.428},{"c":14.35,"h":14.35,"l":14.35,"n":2,"o":14.35,"t":"2026-09-28T16:00:00Z","v":114,"vw":14.35},{"c":14.57,"h":14.59,"l":14.365,"n":22,"o":14.365,"t":"2026-09-28T16:15:00Z","v":3817,"vw":14.545517},{"c":14.55,"h":14.579,"l":14.5,"n":26,"o":14.54,"t":"2026-09-28T16:30:00Z","v":3021,"vw":14.557598},{"c":14.545,"h":14.545,"l":14.545,"n":4,"o":14.545,"t":"2026-09-28T16:45:00Z","v":202,"vw":14.545},{"c":14.63,"h":14.65,"l":14.4758,"n":10,"o":14.4758,"t":"2026-09-28T17:00:00Z","v":1264,"vw":14.535965},{"c":14.49,"h":14.66,"l":14.44,"n":17,"o":14.66,"t":"2026-09-28T17:15:00Z","v":1807,"vw":14.585888},{"c":14.46,"h":14.46,"l":14.4,"n":7,"o":14.43,"t":"2026-09-28T17:30:00Z","v":726,"vw":14.436112},{"c":14.51,"h":14.56,"l":14.51,"n":8,"o":14.54,"t":"2026-09-28T17:45:00Z","v":815,"vw":14.535},{"c":14.52,"h":14.52,"l":14.52,"n":11,"o":14.52,"t":"2026-09-28T18:00:00Z","v":833,"vw":14.52},{"c":14.65,"h":14.65,"l":14.56,"n":8,"o":14.56,"t":"2026-09-28T18:15:00Z","v":724,"vw":14.623071},{"c":14.64,"h":14.67,"l":14.64,"n":6,"o":14.67,"t":"2026-09-28T18:30:00Z","v":427,"vw":14.659834},{"c":14.69,"h":14.73,"l":14.69,"n":5,"o":14.7,"t":"2026-09-28T18:45:00Z","v":695,"vw":14.7},{"c":14.39,"h":14.7,"l":14.365,"n":20,"o":14.68,"t":"2026-09-28T19:00:00Z","v":3828,"vw":14.559865},{"c":14.31,"h":14.31,"l":14.31,"n":1,"o":14.31,"t":"2026-09-28T19:15:00Z","v":100,"vw":14.31},{"c":14.4,"h":14.43,"l":14.33,"n":22,"o":14.35,"t":"2026-09-28T19:30:00Z","v":2551,"vw":14.365589},{"c":14.2,"h":14.31,"l":14.14,"n":17,"o":14.31,"t":"2026-09-28T19:45:00Z","v":2823,"vw":14.180612},{"c":14.04,"h":14.04,"l":14.04,"n":1,"o":14.04,"t":"2026-09-28T20:15:00Z","v":1000,"vw":14.04},{"c":14.32,"h":14.32,"l":14.32,"n":1,"o":14.32,"t":"2026-09-28T21:15:00Z","v":104,"vw":14.32},{"c":14.22,"h":14.28,"l":14.22,"n":10,"o":14.28,"t":"2026-09-28T23:30:00Z","v":1341,"vw":14.254364},{"c":14.29,"h":14.29,"l":14.29,"n":4,"o":14.29,"t":"2026-09-29T10:45:00Z","v":301,"vw":14.29},{"c":14.3,"h":14.31,"l":14.3,"n":9,"o":14.3,"t":"2026-09-29T12:00:00Z","v":810,"vw":14.305333},{"c":14.31,"h":14.31,"l":14.31,"n":1,"o":14.31,"t":"2026-09-29T12:15:00Z","v":316,"vw":14.31},{"c":14.31,"h":14.31,"l":14.31,"n":1,"o":14.31,"t":"2026-09-29T12:30:00Z","v":184,"vw":14.31},{"c":14.32,"h":14.32,"l":14.3,"n":7,"o":14.3,"t":"2026-09-29T13:00:00Z","v":1000,"vw":14.31615},{"c":14.28,"h":14.28,"l":14.27,"n":2,"o":14.27,"t":"2026-09-29T13:15:00Z","v":276,"vw":14.276377},{"c":13.88,"h":14.4499,"l":13.88,"n":84,"o":14.275,"t":"2026-09-29T13:30:00Z","v":7648,"vw":14.010039},{"c":14.11,"h":14.13,"l":13.8009,"n":40,"o":13.8009,"t":"2026-09-29T13:45:00Z","v":6264,"vw":14.019187},{"c":14.5,"h":14.59,"l":14.215,"n":95,"o":14.215,"t":"2026-09-29T14:00:00Z","v":5328,"vw":14.514596},{"c":14.59,"h":14.6157,"l":14.5326,"n":10,"o":14.5326,"t":"2026-09-29T14:15:00Z","v":1466,"vw":14.566521},{"c":14.58,"h":14.63,"l":14.56,"n":17,"o":14.56,"t":"2026-09-29T14:30:00Z","v":1254,"vw":14.589815},{"c":14.4,"h":14.6,"l":14.4,"n":16,"o":14.5966,"t":"2026-09-29T14:45:00Z","v":1464,"vw":14.54667},{"c":14.44,"h":14.44,"l":14.44,"n":1,"o":14.44,"t":"2026-09-29T15:00:00Z","v":100,"vw":14.44},{"c":14.66,"h":14.66,"l":14.51,"n":18,"o":14.51,"t":"2026-09-29T15:15:00Z","v":2467,"vw":14.625373},{"c":14.85,"h":14.85,"l":14.63,"n":48,"o":14.65,"t":"2026-09-29T15:30:00Z","v":8282,"vw":14.723113},{"c":14.83,"h":15.0517,"l":14.83,"n":48,"o":14.88,"t":"2026-09-29T15:45:00Z","v":10485,"vw":14.91708},{"c":14.821,"h":14.94,"l":14.815,"n":14,"o":14.94,"t":"2026-09-29T16:00:00Z","v":1159,"vw":14.875759},{"c":14.75,"h":14.84,"l":14.74,"n":14,"o":14.84,"t":"2026-09-29T16:15:00Z","v":1332,"vw":14.791733},{"c":14.66,"h":14.72,"l":14.643,"n":12,"o":14.72,"t":"2026-09-29T16:30:00Z","v":1149,"vw":14.658646},{"c":14.62,"h":14.71,"l":14.62,"n":6,"o":14.71,"t":"2026-09-29T16:45:00Z","v":501,"vw":14.6725},{"c":14.3299,"h":14.465,"l":14.2401,"n":11,"o":14.465,"t":"2026-09-29T17:00:00Z","v":1047,"vw":14.336067},{"c":14.27,"h":14.36,"l":14.27,"n":14,"o":14.32,"t":"2026-09-29T17:15:00Z","v":1782,"vw":14.34804},{"c":14.33,"h":14.33,"l":14.19,"n":9,"o":14.315,"t":"2026-09-29T17:30:00Z","v":1049,"vw":14.286875},{"c":14.41,"h":14.53,"l":14.3557,"n":20,"o":14.3557,"t":"2026-09-29T17:45:00Z","v":1412,"vw":14.425888},{"c":14.45,"h":14.52,"l":14.36,"n":9,"o":14.51,"t":"2026-09-29T18:00:00Z","v":1539,"vw":14.454021},{"c":14.57,"h":14.58,"l":14.43,"n":25,"o":14.46,"t":"2026-09-29T18:15:00Z","v":2367,"vw":14.505263},{"c":14.52,"h":14.549,"l":14.49,"n":3,"o":14.49,"t":"2026-09-29T18:30:00Z","v":300,"vw":14.519667},{"c":14.76,"h":14.76,"l":14.76,"n":10,"o":14.76,"t":"2026-09-29T19:00:00Z","v":945,"vw":14.76},{"c":14.86,"h":15.05,"l":14.86,"n":23,"o":14.93,"t":"2026-09-29T19:15:00Z","v":5742,"vw":14.96519},{"c":14.93,"h":14.93,"l":14.735,"n":7,"o":14.735,"t":"2026-09-29T19:30:00Z","v":501,"vw":14.7925},{"c":14.98,"h":15.05,"l":14.97,"n":23,"o":15,"t":"2026-09-29T19:45:00Z","v":4388,"vw":15.010531},{"c":14.92,"h":14.92,"l":14.92,"n":3,"o":14.92,"t":"2026-09-29T20:00:00Z","v":1029,"vw":14.92},{"c":15.01,"h":15.01,"l":15.01,"n":1,"o":15.01,"t":"2026-09-29T22:30:00Z","v":100,"vw":15.01},{"c":14.93,"h":14.93,"l":14.93,"n":1,"o":14.93,"t":"2026-09-29T22:45:00Z","v":100,"vw":14.93},{"c":14.8,"h":14.8,"l":14.8,"n":1,"o":14.8,"t":"2026-09-30T11:00:00Z","v":400,"vw":14.8},{"c":15.006,"h":15.006,"l":14.998,"n":8,"o":14.998,"t":"2026-09-30T11:45:00Z","v":728,"vw":15.0028},{"c":15.1,"h":15.1,"l":15.1,"n":2,"o":15.1,"t":"2026-09-30T12:45:00Z","v":500,"vw":15.1},{"c":15.205,"h":15.205,"l":15.18,"n":2,"o":15.18,"t":"2026-09-30T13:00:00Z","v":345,"vw":15.190507},{"c":15.15,"h":15.15,"l":15.15,"n":1,"o":15.15,"t":"2026-09-30T13:15:00Z","v":500,"vw":15.15},{"c":15.3265,"h":15.35,"l":15,"n":36,"o":15,"t":"2026-09-30T13:30:00Z","v":4847,"vw":15.199655},{"c":15.28,"h":15.73,"l":15.215,"n":81,"o":15.215,"t":"2026-09-30T13:45:00Z","v":10057,"vw":15.520525},{"c":15.61,"h":15.775,"l":15.27,"n":47,"o":15.3,"t":"2026-09-30T14:00:00Z","v":5322,"vw":15.551398},{"c":15.83,"h":15.83,"l":15.6428,"n":26,"o":15.6958,"t":"2026-09-30T14:15:00Z","v":5527,"vw":15.723966},{"c":15.85,"h":15.93,"l":15.801,"n":53,"o":15.91,"t":"2026-09-30T14:30:00Z","v":6628,"vw":15.873638},{"c":15.88,"h":15.91,"l":15.77,"n":46,"o":15.805,"t":"2026-09-30T14:45:00Z","v":17627,"vw":15.805001},{"c":15.874,"h":15.9,"l":15.75,"n":14,"o":15.75,"t":"2026-09-30T15:00:00Z","v":1798,"vw":15.873083},{"c":16.014,"h":16.12,"l":15.8911,"n":37,"o":15.8911,"t":"2026-09-30T15:15:00Z","v":4968,"vw":16.027166},{"c":16.041,"h":16.041,"l":16,"n":11,"o":16.005,"t":"2026-09-30T15:30:00Z","v":2780,"vw":16.009192},{"c":16.105,"h":16.14,"l":16.09,"n":8,"o":16.09,"t":"2026-09-30T15:45:00Z","v":2461,"vw":16.106631},{"c":15.9595,"h":16.0552,"l":15.9328,"n":5,"o":16.0552,"t":"2026-09-30T16:00:00Z","v":414,"vw":15.98245},{"c":16,"h":16.025,"l":15.92,"n":37,"o":15.92,"t":"2026-09-30T16:15:00Z","v":3813,"vw":15.991179},{"c":16.0495,"h":16.05,"l":15.9905,"n":22,"o":16.02,"t":"2026-09-30T16:30:00Z","v":3053,"vw":16.016099},{"c":15.86,"h":16.0409,"l":15.86,"n":35,"o":16.0409,"t":"2026-09-30T16:45:00Z","v":7483,"vw":15.983981},{"c":15.9,"h":15.9,"l":15.865,"n":8,"o":15.865,"t":"2026-09-30T17:00:00Z","v":4782,"vw":15.867447},{"c":15.74,"h":15.83,"l":15.7,"n":32,"o":15.83,"t":"2026-09-30T17:15:00Z","v":4369,"vw":15.770752},{"c":15.61,"h":15.78,"l":15.61,"n":17,"o":15.78,"t":"2026-09-30T17:30:00Z","v":1728,"vw":15.707587},{"c":15.4,"h":15.49,"l":15.39,"n":12,"o":15.47,"t":"2026-09-30T17:45:00Z","v":5778,"vw":15.458368},{"c":15.45,"h":15.51,"l":15.45,"n":13,"o":15.51,"t":"2026-09-30T18:15:00Z","v":1569,"vw":15.488105},{"c":15.48,"h":15.48,"l":15.48,"n":2,"o":15.48,"t":"2026-09-30T18:30:00Z","v":141,"vw":15.48},{"c":15.595,"h":15.595,"l":15.53,"n":5,"o":15.53,"t":"2026-09-30T18:45:00Z","v":420,"vw":15.569855},{"c":15.5719,"h":15.58,"l":15.5719,"n":2,"o":15.58,"t":"2026-09-30T19:00:00Z","v":700,"vw":15.573057},{"c":15.4,"h":15.5,"l":15.39,"n":22,"o":15.5,"t":"2026-09-30T19:15:00Z","v":3045,"vw":15.405286},{"c":15.36,"h":15.4,"l":15.36,"n":22,"o":15.37,"t":"2026-09-30T19:30:00Z","v":2236,"vw":15.370526},{"c":15.38,"h":15.38,"l":15.28,"n":40,"o":15.35,"t":"2026-09-30T19:45:00Z","v":2378,"vw":15.342656},{"c":15.39,"h":15.39,"l":15.39,"n":3,"o":15.39,"t":"2026-09-30T20:00:00Z","v":228,"vw":15.39},{"c":15.38,"h":15.38,"l":15.38,"n":1,"o":15.38,"t":"2026-09-30T22:15:00Z","v":122,"vw":15.38},{"c":16.15,"h":16.1923,"l":16.15,"n":13,"o":16.1923,"t":"2026-10-01T12:30:00Z","v":2201,"vw":16.155394},{"c":16.3,"h":16.3,"l":16.24,"n":5,"o":16.24,"t":"2026-10-01T12:45:00Z","v":270,"vw":16.274895},{"c":16.27,"h":16.27,"l":16.1311,"n":3,"o":16.1311,"t":"2026-10-01T13:15:00Z","v":576,"vw":16.165911},{"c":16.34,"h":16.8,"l":16.2199,"n":162,"o":16.33,"t":"2026-10-01T13:30:00Z","v":29236,"vw":16.568803},{"c":16.43,"h":16.43,"l":16,"n":53,"o":16.33,"t":"2026-10-01T13:45:00Z","v":4657,"vw":16.250236},{"c":16.02,"h":16.36,"l":15.9,"n":109,"o":16.36,"t":"2026-10-01T14:00:00Z","v":15089,"vw":16.120877},{"c":15.96,"h":16.11,"l":15.92,"n":20,"o":16.0419,"t":"2026-10-01T14:15:00Z","v":7001,"vw":16.02145},{"c":15.415,"h":15.94,"l":15.4,"n":26,"o":15.94,"t":"2026-10-01T14:30:00Z","v":2411,"vw":15.552024},{"c":15.335,"h":15.37,"l":15.24,"n":22,"o":15.35,"t":"2026-10-01T14:45:00Z","v":2656,"vw":15.320765},{"c":15.735,"h":15.76,"l":15.49,"n":12,"o":15.49,"t":"2026-10-01T15:00:00Z","v":1263,"vw":15.668386},{"c":15.71,"h":15.78,"l":15.71,"n":5,"o":15.78,"t":"2026-10-01T15:15:00Z","v":2671,"vw":15.713031},{"c":15.705,"h":15.705,"l":15.705,"n":3,"o":15.705,"t":"2026-10-01T15:30:00Z","v":582,"vw":15.705},{"c":15.725,"h":15.75,"l":15.705,"n":4,"o":15.705,"t":"2026-10-01T15:45:00Z","v":799,"vw":15.717599},{"c":15.87,"h":15.87,"l":15.87,"n":3,"o":15.87,"t":"2026-10-01T16:00:00Z","v":351,"vw":15.87},{"c":16.04,"h":16.071,"l":16.04,"n":4,"o":16.07,"t":"2026-10-01T16:15:00Z","v":653,"vw":16.052818},{"c":16.1,"h":16.1,"l":16.1,"n":3,"o":16.1,"t":"2026-10-01T16:30:00Z","v":202,"vw":16.1},{"c":16.11,"h":16.11,"l":16.085,"n":4,"o":16.085,"t":"2026-10-01T16:45:00Z","v":487,"vw":16.099712},{"c":16.14,"h":16.14,"l":16.14,"n":1,"o":16.14,"t":"2026-10-01T17:00:00Z","v":100,"vw":16.14},{"c":16.42,"h":16.42,"l":16.1412,"n":19,"o":16.1412,"t":"2026-10-01T17:15:00Z","v":1837,"vw":16.344926},{"c":16.54,"h":16.58,"l":16.4,"n":56,"o":16.4,"t":"2026-10-01T17:30:00Z","v":11717,"vw":16.481934},{"c":16.4,"h":16.6599,"l":16.34,"n":31,"o":16.6019,"t":"2026-10-01T17:45:00Z","v":5778,"vw":16.535603},{"c":16.455,"h":16.5,"l":16.37,"n":33,"o":16.45,"t":"2026-10-01T18:00:00Z","v":4016,"vw":16.461196},{"c":16.41,"h":16.44,"l":16.41,"n":5,"o":16.44,"t":"2026-10-01T18:15:00Z","v":400,"vw":16.426111},{"c":16.31,"h":16.31,"l":16.2792,"n":12,"o":16.28,"t":"2026-10-01T18:30:00Z","v":1977,"vw":16.284423},{"c":16.23,"h":16.2478,"l":16.16,"n":5,"o":16.16,"t":"2026-10-01T19:15:00Z","v":1091,"vw":16.23724},{"c":16.03,"h":16.104,"l":16.03,"n":20,"o":16.075,"t":"2026-10-01T19:45:00Z","v":3733,"vw":16.070853},{"c":15.92,"h":16.2,"l":15.92,"n":4,"o":16.2,"t":"2026-10-01T20:00:00Z","v":343,"vw":16.117889},{"c":15.94,"h":15.94,"l":15.94,"n":3,"o":15.94,"t":"2026-10-01T23:45:00Z","v":597,"vw":15.94},{"c":16.43,"h":16.45,"l":16.43,"n":3,"o":16.45,"t":"2026-10-02T08:30:00Z","v":205,"vw":16.44},{"c":16.22,"h":16.22,"l":16.22,"n":6,"o":16.22,"t":"2026-10-02T09:00:00Z","v":1275,"vw":16.22},{"c":16.22,"h":16.22,"l":16.22,"n":9,"o":16.22,"t":"2026-10-02T10:15:00Z","v":515,"vw":16.22},{"c":16.22,"h":16.22,"l":16.22,"n":1,"o":16.22,"t":"2026-10-02T10:30:00Z","v":115,"vw":16.22},{"c":16.22,"h":16.22,"l":16.1,"n":4,"o":16.1,"t":"2026-10-02T12:30:00Z","v":300,"vw":16.16},{"c":16.51,"h":16.51,"l":16.4,"n":4,"o":16.4,"t":"2026-10-02T13:00:00Z","v":700,"vw":16.429471},{"c":15.67,"h":16.23,"l":15.53,"n":31,"o":16.2,"t":"2026-10-02T13:30:00Z","v":6854,"vw":16.088351},{"c":15.96,"h":15.96,"l":15.65,"n":11,"o":15.65,"t":"2026-10-02T13:45:00Z","v":1367,"vw":15.798699},{"c":15.96,"h":15.96,"l":15.75,"n":12,"o":15.75,"t":"2026-10-02T14:00:00Z","v":792,"vw":15.867815},{"c":15.7938,"h":15.84,"l":15.7938,"n":4,"o":15.84,"t":"2026-10-02T14:15:00Z","v":227,"vw":15.8148},{"c":15.82,"h":15.85,"l":15.8,"n":8,"o":15.85,"t":"2026-10-02T14:30:00Z","v":1032,"vw":15.821353},{"c":15.71,"h":15.89,"l":15.71,"n":19,"o":15.89,"t":"2026-10-02T14:45:00Z","v":1242,"vw":15.80801},{"c":15.5,"h":15.685,"l":15.5,"n":17,"o":15.685,"t":"2026-10-02T15:00:00Z","v":1156,"vw":15.602105},{"c":15.52,"h":15.54,"l":15.46,"n":11,"o":15.46,"t":"2026-10-02T15:15:00Z","v":826,"vw":15.495816},{"c":15.65,"h":15.65,"l":15.52,"n":3,"o":15.52,"t":"2026-10-02T15:30:00Z","v":550,"vw":15.592727},{"c":15.32,"h":15.4,"l":15.3,"n":8,"o":15.4,"t":"2026-10-02T15:45:00Z","v":874,"vw":15.34},{"c":15.38,"h":15.415,"l":15.3,"n":14,"o":15.3,"t":"2026-10-02T16:00:00Z","v":1654,"vw":15.345857},{"c":15.38,"h":15.476,"l":15.38,"n":7,"o":15.476,"t":"2026-10-02T16:15:00Z","v":1677,"vw":15.442592},{"c":15.385,"h":15.385,"l":15.385,"n":1,"o":15.385,"t":"2026-10-02T16:30:00Z","v":100,"vw":15.385},{"c":15.775,"h":15.775,"l":15.52,"n":17,"o":15.59,"t":"2026-10-02T16:45:00Z","v":1362,"vw":15.653355},{"c":15.73,"h":15.76,"l":15.6892,"n":9,"o":15.75,"t":"2026-10-02T17:00:00Z","v":2355,"vw":15.728781},{"c":15.66,"h":15.79,"l":15.66,"n":8,"o":15.73,"t":"2026-10-02T17:15:00Z","v":669,"vw":15.736},{"c":15.69,"h":15.69,"l":15.69,"n":5,"o":15.69,"t":"2026-10-02T17:30:00Z","v":240,"vw":15.69},{"c":15.625,"h":15.625,"l":15.625,"n":1,"o":15.625,"t":"2026-10-02T17:45:00Z","v":200,"vw":15.625},{"c":15.7501,"h":15.7501,"l":15.7501,"n":2,"o":15.7501,"t":"2026-10-02T18:30:00Z","v":510,"vw":15.7501},{"c":15.77,"h":15.79,"l":15.74,"n":7,"o":15.79,"t":"2026-10-02T18:45:00Z","v":657,"vw":15.767523},{"c":15.71,"h":15.75,"l":15.66,"n":9,"o":15.75,"t":"2026-10-02T19:00:00Z","v":913,"vw":15.70262},{"c":15.82,"h":15.82,"l":15.82,"n":1,"o":15.82,"t":"2026-10-02T19:30:00Z","v":100,"vw":15.82},{"c":15.8,"h":15.9,"l":15.69,"n":68,"o":15.85,"t":"2026-10-02T19:45:00Z","v":7272,"vw":15.794236},{"c":16.295,"h":16.295,"l":15.53,"n":74,"o":15.6,"t":"2026-10-05T13:30:00Z","v":4472,"vw":15.853476},{"c":15.89,"h":16.4,"l":15.89,"n":26,"o":16.4,"t":"2026-10-05T13:45:00Z","v":2511,"vw":16.257932},{"c":16.25,"h":16.4,"l":15.95,"n":24,"o":15.95,"t":"2026-10-05T14:00:00Z","v":1890,"vw":16.172034},{"c":16.43,"h":16.44,"l":16.15,"n":27,"o":16.15,"t":"2026-10-05T14:15:00Z","v":2886,"vw":16.354697},{"c":16.505,"h":16.55,"l":16.43,"n":40,"o":16.5,"t":"2026-10-05T14:30:00Z","v":4562,"vw":16.496192},{"c":16.53,"h":16.68,"l":16.53,"n":11,"o":16.66,"t":"2026-10-05T14:45:00Z","v":2290,"vw":16.544545},{"c":16.42,"h":16.5,"l":16.42,"n":2,"o":16.5,"t":"2026-10-05T15:00:00Z","v":302,"vw":16.44649},{"c":16.385,"h":16.52,"l":16.385,"n":12,"o":16.5,"t":"2026-10-05T15:15:00Z","v":10552,"vw":16.392787},{"c":16.385,"h":16.385,"l":16.37,"n":3,"o":16.37,"t":"2026-10-05T15:30:00Z","v":5182,"vw":16.370521},{"c":16.3534,"h":16.3534,"l":16.3534,"n":1,"o":16.3534,"t":"2026-10-05T15:45:00Z","v":100,"vw":16.3534},{"c":16.313,"h":16.313,"l":16.313,"n":1,"o":16.313,"t":"2026-10-05T16:00:00Z","v":100,"vw":16.313},{"c":16.25,"h":16.25,"l":16.25,"n":4,"o":16.25,"t":"2026-10-05T16:30:00Z","v":801,"vw":16.25},{"c":16.31,"h":16.31,"l":16.26,"n":7,"o":16.26,"t":"2026-10-05T16:45:00Z","v":1050,"vw":16.291},{"c":16.1,"h":16.1,"l":16.1,"n":3,"o":16.1,"t":"2026-10-05T17:15:00Z","v":160,"vw":16.1},{"c":16.0401,"h":16.0401,"l":16.0401,"n":1,"o":16.0401,"t":"2026-10-05T17:30:00Z","v":190,"vw":16.0401},{"c":16.08,"h":16.1765,"l":16.08,"n":7,"o":16.16,"t":"2026-10-05T17:45:00Z","v":1251,"vw":16.138324},{"c":16.15,"h":16.15,"l":16.13,"n":3,"o":16.13,"t":"2026-10-05T18:00:00Z","v":800,"vw":16.1475},{"c":16.11,"h":16.16,"l":16.11,"n":7,"o":16.16,"t":"2026-10-05T18:15:00Z","v":355,"vw":16.143333},{"c":16.38,"h":16.38,"l":16.38,"n":2,"o":16.38,"t":"2026-10-05T18:30:00Z","v":200,"vw":16.38},{"c":16.43,"h":16.43,"l":16.39,"n":6,"o":16.414,"t":"2026-10-05T18:45:00Z","v":940,"vw":16.415556},{"c":16.52,"h":16.52,"l":16.35,"n":9,"o":16.35,"t":"2026-10-05T19:00:00Z","v":810,"vw":16.4325},{"c":16.555,"h":16.6,"l":16.51,"n":6,"o":16.51,"t":"2026-10-05T19:15:00Z","v":1895,"vw":16.578892},{"c":16.63,"h":16.64,"l":16.51,"n":25,"o":16.58,"t":"2026-10-05T19:30:00Z","v":2636,"vw":16.570917},{"c":16.73,"h":16.83,"l":16.61,"n":78,"o":16.66,"t":"2026-10-05T19:45:00Z","v":12897,"vw":16.733499},{"c":16.72,"h":16.72,"l":16.72,"n":3,"o":16.72,"t":"2026-10-05T20:00:00Z","v":164,"vw":16.72},{"c":16.69,"h":16.69,"l":16.69,"n":1,"o":16.69,"t":"2026-10-05T20:15:00Z","v":100,"vw":16.69},{"c":16.7,"h":16.7,"l":16.7,"n":3,"o":16.7,"t":"2026-10-05T20:30:00Z","v":710,"vw":16.7},{"c":16.67,"h":16.67,"l":16.67,"n":1,"o":16.67,"t":"2026-10-05T20:45:00Z","v":496,"vw":16.67},{"c":16.7,"h":16.7,"l":16.7,"n":5,"o":16.7,"t":"2026-10-05T21:15:00Z","v":845,"vw":16.7},{"c":16.79,"h":16.79,"l":16.79,"n":4,"o":16.79,"t":"2026-10-06T08:00:00Z","v":546,"vw":16.79},{"c":17.25,"h":17.25,"l":17.25,"n":7,"o":17.25,"t":"2026-10-06T12:00:00Z","v":3176,"vw":17.25},{"c":17.38,"h":17.48,"l":17.35,"n":6,"o":17.35,"t":"2026-10-06T12:15:00Z","v":900,"vw":17.38625},{"c":17.4,"h":17.4,"l":17.4,"n":3,"o":17.4,"t":"2026-10-06T12:30:00Z","v":496,"vw":17.4},{"c":17.45,"h":17.45,"l":17.45,"n":1,"o":17.45,"t":"2026-10-06T12:45:00Z","v":100,"vw":17.45},{"c":17.48,"h":17.48,"l":17.45,"n":7,"o":17.45,"t":"2026-10-06T13:00:00Z","v":2380,"vw":17.464348},{"c":17.31,"h":17.415,"l":17.24,"n":6,"o":17.415,"t":"2026-10-06T13:15:00Z","v":1140,"vw":17.2765},{"c":16.91,"h":17.149,"l":16.82,"n":37,"o":17.1,"t":"2026-10-06T13:30:00Z","v":2868,"vw":16.964834},{"c":16.96,"h":16.96,"l":16.65,"n":10,"o":16.695,"t":"2026-10-06T13:45:00Z","v":1623,"vw":16.733832},{"c":16.95,"h":17.15,"l":16.85,"n":18,"o":16.85,"t":"2026-10-06T14:00:00Z","v":6356,"vw":16.974581},{"c":17.05,"h":17.05,"l":16.97,"n":6,"o":16.98,"t":"2026-10-06T14:15:00Z","v":1008,"vw":16.993505},{"c":17.205,"h":17.23,"l":17.0451,"n":125,"o":17.095,"t":"2026-10-06T14:30:00Z","v":30549,"vw":17.100427},{"c":17.1,"h":17.2,"l":17.1,"n":15,"o":17.2,"t":"2026-10-06T14:45:00Z","v":2628,"vw":17.16739},{"c":16.97,"h":17.1499,"l":16.97,"n":15,"o":17.1012,"t":"2026-10-06T15:00:00Z","v":4956,"vw":17.063815},{"c":16.87,"h":16.97,"l":16.85,"n":46,"o":16.92,"t":"2026-10-06T15:15:00Z","v":11380,"vw":16.929927},{"c":16.86,"h":16.94,"l":16.86,"n":18,"o":16.91,"t":"2026-10-06T15:30:00Z","v":2158,"vw":16.895477},{"c":16.92,"h":16.92,"l":16.92,"n":5,"o":16.92,"t":"2026-10-06T15:45:00Z","v":301,"vw":16.92},{"c":16.915,"h":16.915,"l":16.915,"n":1,"o":16.915,"t":"2026-10-06T16:00:00Z","v":5000,"vw":16.915},{"c":16.87,"h":16.87,"l":16.87,"n":5,"o":16.87,"t":"2026-10-06T16:15:00Z","v":300,"vw":16.87},{"c":16.74,"h":16.8,"l":16.74,"n":8,"o":16.8,"t":"2026-10-06T16:30:00Z","v":1021,"vw":16.760046},{"c":16.67,"h":16.74,"l":16.67,"n":9,"o":16.74,"t":"2026-10-06T16:45:00Z","v":3221,"vw":16.735588},{"c":16.5453,"h":16.62,"l":16.5453,"n":8,"o":16.62,"t":"2026-10-06T17:00:00Z","v":2020,"vw":16.573035},{"c":16.6,"h":16.6,"l":16.6,"n":2,"o":16.6,"t":"2026-10-06T17:15:00Z","v":195,"vw":16.6},{"c":16.7,"h":16.735,"l":16.7,"n":2,"o":16.735,"t":"2026-10-06T17:30:00Z","v":772,"vw":16.709067},{"c":16.56,"h":16.59,"l":16.56,"n":19,"o":16.58,"t":"2026-10-06T17:45:00Z","v":2166,"vw":16.576116},{"c":16.585,"h":16.585,"l":16.585,"n":3,"o":16.585,"t":"2026-10-06T18:00:00Z","v":102,"vw":16.585},{"c":16.5,"h":16.58,"l":16.49,"n":9,"o":16.5,"t":"2026-10-06T18:30:00Z","v":7379,"vw":16.516438},{"c":16.55,"h":16.56,"l":16.49,"n":26,"o":16.5199,"t":"2026-10-06T19:00:00Z","v":3016,"vw":16.516915},{"c":16.67,"h":16.69,"l":16.67,"n":2,"o":16.69,"t":"2026-10-06T19:15:00Z","v":325,"vw":16.676154},{"c":16.58,"h":16.68,"l":16.58,"n":15,"o":16.68,"t":"2026-10-06T19:30:00Z","v":3475,"vw":16.621636},{"c":16.61,"h":16.67,"l":16.6001,"n":22,"o":16.6001,"t":"2026-10-06T19:45:00Z","v":1201,"vw":16.625949},{"c":16.59,"h":16.59,"l":16.59,"n":3,"o":16.59,"t":"2026-10-06T20:00:00Z","v":102,"vw":16.59},{"c":16.59,"h":16.59,"l":16.59,"n":5,"o":16.59,"t":"2026-10-06T21:45:00Z","v":360,"vw":16.59},{"c":16.59,"h":16.59,"l":16.59,"n":6,"o":16.59,"t":"2026-10-06T22:00:00Z","v":535,"vw":16.59},{"c":16.48,"h":16.48,"l":16.48,"n":1,"o":16.48,"t":"2026-10-07T11:30:00Z","v":120,"vw":16.48},{"c":16.35,"h":16.35,"l":16.35,"n":1,"o":16.35,"t":"2026-10-07T12:30:00Z","v":813,"vw":16.35},{"c":16.34,"h":16.54,"l":16.34,"n":5,"o":16.54,"t":"2026-10-07T12:45:00Z","v":434,"vw":16.44},{"c":16.66,"h":16.66,"l":16.66,"n":1,"o":16.66,"t":"2026-10-07T13:00:00Z","v":150,"vw":16.66},{"c":16.5,"h":17.04,"l":16.5,"n":56,"o":16.73,"t":"2026-10-07T13:30:00Z","v":5892,"vw":16.776284},{"c":16.2,"h":16.41,"l":16.2,"n":20,"o":16.34,"t":"2026-10-07T13:45:00Z","v":2725,"vw":16.258154},{"c":15.98,"h":16.2099,"l":15.81,"n":39,"o":16.2099,"t":"2026-10-07T14:00:00Z","v":12737,"vw":15.964686},{"c":15.765,"h":15.84,"l":15.665,"n":52,"o":15.74,"t":"2026-10-07T14:15:00Z","v":7157,"vw":15.75936},{"c":15.625,"h":15.67,"l":15.59,"n":13,"o":15.59,"t":"2026-10-07T14:30:00Z","v":915,"vw":15.63305},{"c":15.85,"h":15.865,"l":15.64,"n":28,"o":15.64,"t":"2026-10-07T14:45:00Z","v":2220,"vw":15.797981},{"c":15.75,"h":15.75,"l":15.75,"n":2,"o":15.75,"t":"2026-10-07T15:00:00Z","v":200,"vw":15.75},{"c":15.855,"h":15.855,"l":15.825,"n":2,"o":15.825,"t":"2026-10-07T15:15:00Z","v":360,"vw":15.841667},{"c":15.7413,"h":15.7413,"l":15.7413,"n":1,"o":15.7413,"t":"2026-10-07T15:30:00Z","v":1690,"vw":15.7413},{"c":16.06,"h":16.06,"l":16.06,"n":1,"o":16.06,"t":"2026-10-07T15:45:00Z","v":150,"vw":16.06},{"c":15.83,"h":15.99,"l":15.82,"n":50,"o":15.99,"t":"2026-10-07T16:00:00Z","v":11379,"vw":15.958201},{"c":15.89,"h":15.89,"l":15.84,"n":12,"o":15.84,"t":"2026-10-07T16:15:00Z","v":1508,"vw":15.88664},{"c":15.87,"h":15.87,"l":15.82,"n":9,"o":15.82,"t":"2026-10-07T16:30:00Z","v":1250,"vw":15.849701},{"c":15.955,"h":15.97,"l":15.88,"n":49,"o":15.97,"t":"2026-10-07T17:15:00Z","v":20310,"vw":15.946068},{"c":15.985,"h":15.985,"l":15.985,"n":1,"o":15.985,"t":"2026-10-07T17:45:00Z","v":100,"vw":15.985},{"c":15.98,"h":15.98,"l":15.98,"n":1,"o":15.98,"t":"2026-10-07T18:15:00Z","v":100,"vw":15.98},{"c":16.2,"h":16.2,"l":16.2,"n":2,"o":16.2,"t":"2026-10-07T18:45:00Z","v":115,"vw":16.2},{"c":16.19,"h":16.235,"l":16.18,"n":7,"o":16.235,"t":"2026-10-07T19:00:00Z","v":1695,"vw":16.216541},{"c":16.33,"h":16.36,"l":16.22,"n":7,"o":16.22,"t":"2026-10-07T19:15:00Z","v":902,"vw":16.301175},{"c":16.19,"h":16.25,"l":16.19,"n":3,"o":16.25,"t":"2026-10-07T19:30:00Z","v":300,"vw":16.23},{"c":16.18,"h":16.19,"l":16.09,"n":26,"o":16.19,"t":"2026-10-07T19:45:00Z","v":2136,"vw":16.152564},{"c":16.15,"h":16.15,"l":16.15,"n":3,"o":16.15,"t":"2026-10-07T20:00:00Z","v":349,"vw":16.15},{"c":16.46,"h":16.46,"l":16.46,"n":1,"o":16.46,"t":"2026-10-07T23:45:00Z","v":100,"vw":16.46},{"c":16.4232,"h":16.935,"l":16.3,"n":194,"o":16.365,"t":"2026-10-08T13:30:00Z","v":21685,"vw":16.500103},{"c":16.565,"h":16.62,"l":16.155,"n":52,"o":16.415,"t":"2026-10-08T13:45:00Z","v":12376,"vw":16.47762},{"c":16.43,"h":16.44,"l":16.32,"n":57,"o":16.44,"t":"2026-10-08T14:00:00Z","v":7650,"vw":16.37085},{"c":16.2,"h":16.3599,"l":16.2,"n":18,"o":16.34,"t":"2026-10-08T14:15:00Z","v":1803,"vw":16.283357},{"c":16.19,"h":16.32,"l":16.19,"n":10,"o":16.32,"t":"2026-10-08T14:30:00Z","v":698,"vw":16.279858},{"c":16.28,"h":16.28,"l":16.28,"n":5,"o":16.28,"t":"2026-10-08T14:45:00Z","v":390,"vw":16.28},{"c":16.15,"h":16.32,"l":16.15,"n":15,"o":16.32,"t":"2026-10-08T15:00:00Z","v":2640,"vw":16.279043},{"c":15.94,"h":16.111,"l":15.91,"n":71,"o":16.111,"t":"2026-10-08T15:15:00Z","v":16982,"vw":16.015184},{"c":15.9,"h":15.93,"l":15.9,"n":20,"o":15.93,"t":"2026-10-08T15:30:00Z","v":1356,"vw":15.92375},{"c":16.09,"h":16.11,"l":15.9993,"n":21,"o":15.9993,"t":"2026-10-08T16:00:00Z","v":2436,"vw":16.038347},{"c":16.17,"h":16.2,"l":16.11,"n":23,"o":16.11,"t":"2026-10-08T16:15:00Z","v":1346,"vw":16.16625},{"c":16.22,"h":16.285,"l":16.19,"n":75,"o":16.26,"t":"2026-10-08T16:30:00Z","v":6233,"vw":16.247529},{"c":16.43,"h":16.455,"l":16.14,"n":244,"o":16.17,"t":"2026-10-08T16:45:00Z","v":27968,"vw":16.315075},{"c":16.5199,"h":16.6,"l":16.4401,"n":45,"o":16.46,"t":"2026-10-08T17:00:00Z","v":5751,"vw":16.50385},{"c":16.585,"h":16.735,"l":16.42,"n":20,"o":16.735,"t":"2026-10-08T17:15:00Z","v":6514,"vw":16.582975},{"c":16.7,"h":16.71,"l":16.59,"n":32,"o":16.591,"t":"2026-10-08T17:30:00Z","v":2046,"vw":16.621596},{"c":16.6,"h":16.85,"l":16.6,"n":77,"o":16.85,"t":"2026-10-08T17:45:00Z","v":19747,"vw":16.689781},{"c":16.81,"h":16.85,"l":16.7,"n":49,"o":16.8,"t":"2026-10-08T18:00:00Z","v":3724,"vw":16.774562},{"c":16.93,"h":16.96,"l":16.76,"n":19,"o":16.76,"t":"2026-10-08T18:15:00Z","v":1850,"vw":16.827689},{"c":16.98,"h":16.98,"l":16.95,"n":9,"o":16.95,"t":"2026-10-08T18:30:00Z","v":1044,"vw":16.97125},{"c":17.04,"h":17.04,"l":16.93,"n":44,"o":16.93,"t":"2026-10-08T18:45:00Z","v":4237,"vw":16.969143},{"c":17.21,"h":17.27,"l":17.025,"n":90,"o":17.025,"t":"2026-10-08T19:00:00Z","v":14074,"vw":17.165153},{"c":17.29,"h":17.35,"l":17.125,"n":43,"o":17.125,"t":"2026-10-08T19:15:00Z","v":4960,"vw":17.248589},{"c":17.44,"h":17.52,"l":17.4,"n":85,"o":17.4,"t":"2026-10-08T19:30:00Z","v":18106,"vw":17.460095},{"c":17.66,"h":17.7,"l":17.395,"n":37,"o":17.395,"t":"2026-10-08T19:45:00Z","v":4781,"vw":17.596977},{"c":17.78,"h":17.78,"l":17.78,"n":4,"o":17.78,"t":"2026-10-08T20:00:00Z","v":514,"vw":17.78},{"c":17.4,"h":17.4,"l":17.4,"n":2,"o":17.4,"t":"2026-10-08T20:30:00Z","v":300,"vw":17.4},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-08T21:30:00Z","v":200,"vw":17.5},{"c":17.34,"h":17.34,"l":17.34,"n":2,"o":17.34,"t":"2026-10-08T22:15:00Z","v":200,"vw":17.34},{"c":17.5,"h":17.5,"l":17.34,"n":8,"o":17.34,"t":"2026-10-09T08:00:00Z","v":1256,"vw":17.450819},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-09T08:15:00Z","v":100,"vw":17.5},{"c":17.78,"h":17.78,"l":17.78,"n":1,"o":17.78,"t":"2026-10-09T12:30:00Z","v":100,"vw":17.78},{"c":17.78,"h":17.78,"l":17.78,"n":1,"o":17.78,"t":"2026-10-09T12:45:00Z","v":1220,"vw":17.78},{"c":17.82,"h":18.06,"l":17.595,"n":87,"o":17.76,"t":"2026-10-09T13:30:00Z","v":8174,"vw":17.762036},{"c":18.11,"h":18.45,"l":17.72,"n":152,"o":17.78,"t":"2026-10-09T13:45:00Z","v":27919,"vw":18.276182},{"c":18.03,"h":18.135,"l":17.825,"n":27,"o":18.07,"t":"2026-10-09T14:00:00Z","v":3356,"vw":18.025191},{"c":17.8509,"h":17.9457,"l":17.8509,"n":10,"o":17.89,"t":"2026-10-09T14:15:00Z","v":1369,"vw":17.909399},{"c":17.72,"h":17.87,"l":17.72,"n":32,"o":17.85,"t":"2026-10-09T14:30:00Z","v":6892,"vw":17.796316},{"c":17.45,"h":17.75,"l":17.375,"n":7,"o":17.75,"t":"2026-10-09T14:45:00Z","v":2527,"vw":17.409792},{"c":17.31,"h":17.45,"l":17.27,"n":18,"o":17.45,"t":"2026-10-09T15:00:00Z","v":1639,"vw":17.379615},{"c":17.36,"h":17.435,"l":17.345,"n":18,"o":17.3517,"t":"2026-10-09T15:15:00Z","v":2764,"vw":17.374021},{"c":17.485,"h":17.485,"l":17.34,"n":9,"o":17.4,"t":"2026-10-09T15:30:00Z","v":1760,"vw":17.404676},{"c":17.57,"h":17.57,"l":17.4,"n":8,"o":17.4,"t":"2026-10-09T15:45:00Z","v":708,"vw":17.495891},{"c":17.47,"h":17.535,"l":17.47,"n":7,"o":17.535,"t":"2026-10-09T16:00:00Z","v":763,"vw":17.525132},{"c":17.26,"h":17.35,"l":17.26,"n":14,"o":17.33,"t":"2026-10-09T16:15:00Z","v":2072,"vw":17.315526},{"c":17.19,"h":17.31,"l":17.19,"n":13,"o":17.31,"t":"2026-10-09T16:30:00Z","v":3295,"vw":17.239486},{"c":17.29,"h":17.438,"l":17.29,"n":13,"o":17.3,"t":"2026-10-09T16:45:00Z","v":1728,"vw":17.336453},{"c":17.22,"h":17.34,"l":17.22,"n":7,"o":17.34,"t":"2026-10-09T17:00:00Z","v":581,"vw":17.268673},{"c":17.32,"h":17.42,"l":17.23,"n":17,"o":17.23,"t":"2026-10-09T17:15:00Z","v":1450,"vw":17.3904},{"c":17.27,"h":17.3,"l":17.27,"n":6,"o":17.3,"t":"2026-10-09T17:30:00Z","v":506,"vw":17.292806},{"c":17.4,"h":17.4,"l":17.37,"n":2,"o":17.37,"t":"2026-10-09T17:45:00Z","v":263,"vw":17.38711},{"c":17.32,"h":17.3375,"l":17.32,"n":4,"o":17.3375,"t":"2026-10-09T18:00:00Z","v":332,"vw":17.329167},{"c":17.12,"h":17.255,"l":17.05,"n":28,"o":17.255,"t":"2026-10-09T18:30:00Z","v":2365,"vw":17.138588},{"c":17.15,"h":17.15,"l":17.11,"n":17,"o":17.11,"t":"2026-10-09T18:45:00Z","v":1298,"vw":17.130816},{"c":17.09,"h":17.09,"l":17.09,"n":1,"o":17.09,"t":"2026-10-09T19:00:00Z","v":100,"vw":17.09},{"c":17.1,"h":17.1,"l":17,"n":14,"o":17,"t":"2026-10-09T19:15:00Z","v":1302,"vw":17.078338},{"c":17.18,"h":17.2,"l":17.14,"n":18,"o":17.14,"t":"2026-10-09T19:30:00Z","v":1747,"vw":17.15454},{"c":17.41,"h":17.41,"l":17.25,"n":17,"o":17.25,"t":"2026-10-09T19:45:00Z","v":1147,"vw":17.292116},{"c":17.37,"h":17.37,"l":17.37,"n":1,"o":17.37,"t":"2026-10-09T20:00:00Z","v":100,"vw":17.37},{"c":17.44,"h":17.44,"l":17.44,"n":2,"o":17.44,"t":"2026-10-09T22:00:00Z","v":143,"vw":17.44},{"c":17.22,"h":17.33,"l":17.22,"n":5,"o":17.33,"t":"2026-10-12T08:00:00Z","v":389,"vw":17.273012},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-12T10:45:00Z","v":500,"vw":17.5},{"c":17.5,"h":17.5,"l":17.49,"n":5,"o":17.5,"t":"2026-10-12T11:00:00Z","v":1100,"vw":17.499091},{"c":17.5,"h":17.5,"l":17.5,"n":10,"o":17.5,"t":"2026-10-12T11:15:00Z","v":474,"vw":17.5},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-10-12T11:30:00Z","v":728,"vw":17.85},{"c":17.756,"h":17.756,"l":17.756,"n":1,"o":17.756,"t":"2026-10-12T12:00:00Z","v":650,"vw":17.756},{"c":17.69,"h":17.69,"l":17.69,"n":1,"o":17.69,"t":"2026-10-12T13:00:00Z","v":268,"vw":17.69},{"c":16.72,"h":16.9,"l":16.32,"n":45,"o":16.9,"t":"2026-10-12T13:30:00Z","v":3394,"vw":16.509727},{"c":16,"h":16.3851,"l":16,"n":36,"o":16.365,"t":"2026-10-12T13:45:00Z","v":6197,"vw":16.233334},{"c":16.11,"h":16.285,"l":16.08,"n":34,"o":16.08,"t":"2026-10-12T14:00:00Z","v":4674,"vw":16.173071},{"c":16.14,"h":16.24,"l":16.081,"n":36,"o":16.155,"t":"2026-10-12T14:15:00Z","v":6297,"vw":16.150936},{"c":16.2,"h":16.2,"l":16.1,"n":17,"o":16.125,"t":"2026-10-12T14:30:00Z","v":2305,"vw":16.111486},{"c":16.295,"h":16.43,"l":16.27,"n":16,"o":16.38,"t":"2026-10-12T14:45:00Z","v":2568,"vw":16.331448},{"c":16.37,"h":16.37,"l":16.34,"n":5,"o":16.34,"t":"2026-10-12T15:00:00Z","v":640,"vw":16.351667},{"c":16.2,"h":16.365,"l":16.2,"n":20,"o":16.365,"t":"2026-10-12T15:15:00Z","v":1017,"vw":16.29764},{"c":16.15,"h":16.195,"l":16.14,"n":17,"o":16.14,"t":"2026-10-12T15:30:00Z","v":5652,"vw":16.158871},{"c":15.92,"h":16.14,"l":15.885,"n":27,"o":16.14,"t":"2026-10-12T15:45:00Z","v":1966,"vw":15.973476},{"c":15.9282,"h":16.07,"l":15.92,"n":10,"o":15.92,"t":"2026-10-12T16:00:00Z","v":962,"vw":15.964264},{"c":15.77,"h":15.86,"l":15.755,"n":17,"o":15.86,"t":"2026-10-12T16:15:00Z","v":2954,"vw":15.799368},{"c":15.8,"h":15.8005,"l":15.8,"n":2,"o":15.8005,"t":"2026-10-12T16:30:00Z","v":200,"vw":15.80025},{"c":15.74,"h":15.81,"l":15.7,"n":20,"o":15.81,"t":"2026-10-12T16:45:00Z","v":1416,"vw":15.758969},{"c":15.948,"h":15.97,"l":15.795,"n":12,"o":15.795,"t":"2026-10-12T17:00:00Z","v":1644,"vw":15.87459},{"c":16,"h":16,"l":15.925,"n":3,"o":15.925,"t":"2026-10-12T17:15:00Z","v":300,"vw":15.958333},{"c":16.05,"h":16.1,"l":16,"n":12,"o":16.1,"t":"2026-10-12T17:45:00Z","v":974,"vw":16.055054},{"c":16.11,"h":16.1699,"l":16.055,"n":14,"o":16.055,"t":"2026-10-12T18:00:00Z","v":854,"vw":16.13096},{"c":16.15,"h":16.18,"l":16.15,"n":19,"o":16.18,"t":"2026-10-12T18:15:00Z","v":3022,"vw":16.177424},{"c":16.11,"h":16.11,"l":16.11,"n":2,"o":16.11,"t":"2026-10-12T18:30:00Z","v":127,"vw":16.11},{"c":16.14,"h":16.165,"l":16.14,"n":5,"o":16.165,"t":"2026-10-12T19:15:00Z","v":2306,"vw":16.162955},{"c":16.21,"h":16.28,"l":16.2,"n":17,"o":16.23,"t":"2026-10-12T19:30:00Z","v":1250,"vw":16.22516},{"c":16.585,"h":16.585,"l":16.32,"n":55,"o":16.32,"t":"2026-10-12T19:45:00Z","v":7377,"vw":16.459692},{"c":16.54,"h":16.54,"l":16.54,"n":1,"o":16.54,"t":"2026-10-12T20:00:00Z","v":505,"vw":16.54},{"c":16.2,"h":16.2,"l":16.2,"n":3,"o":16.2,"t":"2026-10-12T23:45:00Z","v":142,"vw":16.2},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-10-13T08:00:00Z","v":1440,"vw":16.4},{"c":16.46,"h":16.46,"l":16.46,"n":4,"o":16.46,"t":"2026-10-13T12:45:00Z","v":1205,"vw":16.46},{"c":16.5,"h":16.5,"l":16.5,"n":2,"o":16.5,"t":"2026-10-13T13:00:00Z","v":750,"vw":16.5},{"c":17.81,"h":17.86,"l":16.94,"n":134,"o":17,"t":"2026-10-13T13:30:00Z","v":13321,"vw":17.452494},{"c":17.74,"h":18.2,"l":17.68,"n":176,"o":17.81,"t":"2026-10-13T13:45:00Z","v":39461,"vw":17.941757},{"c":17.41,"h":17.78,"l":17.41,"n":44,"o":17.74,"t":"2026-10-13T14:00:00Z","v":8182,"vw":17.638852},{"c":17.38,"h":17.4,"l":17.28,"n":18,"o":17.28,"t":"2026-10-13T14:15:00Z","v":3129,"vw":17.311343},{"c":17.0585,"h":17.295,"l":16.92,"n":19,"o":17.295,"t":"2026-10-13T14:30:00Z","v":1990,"vw":17.033942},{"c":16.91,"h":17.02,"l":16.87,"n":19,"o":16.9,"t":"2026-10-13T14:45:00Z","v":2246,"vw":16.964609},{"c":17,"h":17,"l":16.88,"n":24,"o":16.9,"t":"2026-10-13T15:00:00Z","v":7360,"vw":16.956487},{"c":16.875,"h":16.95,"l":16.8461,"n":15,"o":16.95,"t":"2026-10-13T15:15:00Z","v":1614,"vw":16.88325},{"c":16.5,"h":16.77,"l":16.5,"n":55,"o":16.73,"t":"2026-10-13T15:30:00Z","v":9805,"vw":16.551623},{"c":16.47,"h":16.52,"l":16.41,"n":44,"o":16.479,"t":"2026-10-13T15:45:00Z","v":5775,"vw":16.465392},{"c":16.53,"h":16.53,"l":16.53,"n":1,"o":16.53,"t":"2026-10-13T16:00:00Z","v":100,"vw":16.53},{"c":16.73,"h":16.79,"l":16.69,"n":5,"o":16.69,"t":"2026-10-13T16:15:00Z","v":700,"vw":16.751428},{"c":16.52,"h":16.52,"l":16.505,"n":5,"o":16.505,"t":"2026-10-13T16:30:00Z","v":1200,"vw":16.517445},{"c":16.46,"h":16.54,"l":16.45,"n":5,"o":16.46,"t":"2026-10-13T16:45:00Z","v":429,"vw":16.476787},{"c":16.42,"h":16.42,"l":16.42,"n":1,"o":16.42,"t":"2026-10-13T17:00:00Z","v":100,"vw":16.42},{"c":16.3601,"h":16.4191,"l":16.32,"n":6,"o":16.32,"t":"2026-10-13T17:15:00Z","v":565,"vw":16.364767},{"c":16.665,"h":16.665,"l":16.65,"n":6,"o":16.65,"t":"2026-10-13T17:30:00Z","v":302,"vw":16.6575},{"c":17.04,"h":17.06,"l":16.81,"n":9,"o":16.825,"t":"2026-10-13T18:00:00Z","v":1144,"vw":16.864119},{"c":16.85,"h":16.89,"l":16.795,"n":23,"o":16.795,"t":"2026-10-13T18:30:00Z","v":1817,"vw":16.846007},{"c":16.8196,"h":16.88,"l":16.8196,"n":2,"o":16.88,"t":"2026-10-13T18:45:00Z","v":698,"vw":16.862866},{"c":16.85,"h":16.92,"l":16.85,"n":5,"o":16.92,"t":"2026-10-13T19:00:00Z","v":484,"vw":16.865556},{"c":16.735,"h":16.93,"l":16.735,"n":11,"o":16.89,"t":"2026-10-13T19:30:00Z","v":1831,"vw":16.825352},{"c":16.27,"h":16.76,"l":16.27,"n":69,"o":16.715,"t":"2026-10-13T19:45:00Z","v":10583,"vw":16.687532},{"c":16.26,"h":16.39,"l":16.26,"n":3,"o":16.39,"t":"2026-10-13T20:00:00Z","v":293,"vw":16.315794},{"c":16.23,"h":16.25,"l":16.22,"n":8,"o":16.22,"t":"2026-10-14T08:00:00Z","v":1161,"vw":16.230221},{"c":16.2,"h":16.2,"l":16.2,"n":4,"o":16.2,"t":"2026-10-14T11:30:00Z","v":215,"vw":16.2},{"c":16.27,"h":16.3475,"l":15.8,"n":15,"o":15.8,"t":"2026-10-14T13:30:00Z","v":1212,"vw":16.103271},{"c":15.9567,"h":16.175,"l":15.9567,"n":7,"o":16,"t":"2026-10-14T13:45:00Z","v":438,"vw":16.073464},{"c":15.42,"h":15.65,"l":15.385,"n":86,"o":15.65,"t":"2026-10-14T14:00:00Z","v":10403,"vw":15.528944},{"c":15.53,"h":15.61,"l":15.51,"n":12,"o":15.6,"t":"2026-10-14T14:15:00Z","v":861,"vw":15.561758},{"c":15.51,"h":15.7,"l":15.51,"n":17,"o":15.52,"t":"2026-10-14T14:30:00Z","v":1205,"vw":15.589238},{"c":15.54,"h":15.54,"l":15.54,"n":19,"o":15.54,"t":"2026-10-14T14:45:00Z","v":1300,"vw":15.54},{"c":15.6,"h":15.6606,"l":15.6,"n":16,"o":15.65,"t":"2026-10-14T15:00:00Z","v":2273,"vw":15.627127},{"c":15.43,"h":15.78,"l":15.43,"n":36,"o":15.77,"t":"2026-10-14T15:15:00Z","v":3142,"vw":15.6592},{"c":15.25,"h":15.48,"l":15.25,"n":28,"o":15.4046,"t":"2026-10-14T15:30:00Z","v":3288,"vw":15.377302},{"c":15.5388,"h":15.57,"l":15.29,"n":30,"o":15.29,"t":"2026-10-14T15:45:00Z","v":2706,"vw":15.50101},{"c":15.67,"h":15.67,"l":15.61,"n":5,"o":15.61,"t":"2026-10-14T16:00:00Z","v":408,"vw":15.638912},{"c":15.7,"h":15.7,"l":15.59,"n":12,"o":15.59,"t":"2026-10-14T16:15:00Z","v":586,"vw":15.6725},{"c":15.75,"h":15.75,"l":15.75,"n":2,"o":15.75,"t":"2026-10-14T16:30:00Z","v":242,"vw":15.75},{"c":15.61,"h":15.76,"l":15.61,"n":24,"o":15.69,"t":"2026-10-14T16:45:00Z","v":5120,"vw":15.698954},{"c":15.72,"h":15.72,"l":15.72,"n":4,"o":15.72,"t":"2026-10-14T17:00:00Z","v":202,"vw":15.72},{"c":15.41,"h":15.5339,"l":15.41,"n":30,"o":15.5339,"t":"2026-10-14T17:15:00Z","v":3326,"vw":15.507729},{"c":15.44,"h":15.45,"l":15.43,"n":12,"o":15.43,"t":"2026-10-14T17:45:00Z","v":839,"vw":15.435},{"c":15.64,"h":15.68,"l":15.61,"n":9,"o":15.61,"t":"2026-10-14T18:00:00Z","v":732,"vw":15.646154},{"c":15.7,"h":15.7,"l":15.7,"n":5,"o":15.7,"t":"2026-10-14T18:15:00Z","v":603,"vw":15.7},{"c":15.69,"h":15.78,"l":15.67,"n":5,"o":15.68,"t":"2026-10-14T19:30:00Z","v":685,"vw":15.707956},{"c":15.88,"h":15.88,"l":15.59,"n":16,"o":15.59,"t":"2026-10-14T19:45:00Z","v":2700,"vw":15.6368},{"c":15.82,"h":15.82,"l":15.82,"n":2,"o":15.82,"t":"2026-10-14T20:00:00Z","v":355,"vw":15.82},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-10-14T20:45:00Z","v":200,"vw":15.6},{"c":15.25,"h":15.26,"l":15.25,"n":3,"o":15.26,"t":"2026-10-14T23:45:00Z","v":300,"vw":15.254831},{"c":15.41,"h":15.41,"l":15.41,"n":2,"o":15.41,"t":"2026-10-15T08:00:00Z","v":826,"vw":15.41},{"c":15.25,"h":15.25,"l":15.25,"n":1,"o":15.25,"t":"2026-10-15T11:15:00Z","v":100,"vw":15.25},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-10-15T11:30:00Z","v":100,"vw":15.2},{"c":15.33,"h":15.33,"l":15.33,"n":1,"o":15.33,"t":"2026-10-15T12:15:00Z","v":110,"vw":15.33},{"c":15.17,"h":15.17,"l":15.17,"n":1,"o":15.17,"t":"2026-10-15T13:15:00Z","v":370,"vw":15.17},{"c":16.2,"h":16.2,"l":15.69,"n":23,"o":16,"t":"2026-10-15T13:30:00Z","v":2449,"vw":15.963284},{"c":16.4472,"h":16.6,"l":16.2,"n":36,"o":16.2,"t":"2026-10-15T13:45:00Z","v":7172,"vw":16.46147},{"c":17.04,"h":17.1,"l":16.72,"n":109,"o":16.72,"t":"2026-10-15T14:00:00Z","v":20126,"vw":16.94374},{"c":17.17,"h":17.2,"l":16.93,"n":63,"o":17,"t":"2026-10-15T14:15:00Z","v":6594,"vw":17.102847},{"c":17.3,"h":17.3,"l":16.96,"n":38,"o":17.08,"t":"2026-10-15T14:30:00Z","v":4669,"vw":17.168423},{"c":17.75,"h":17.75,"l":17.34,"n":82,"o":17.34,"t":"2026-10-15T14:45:00Z","v":18456,"vw":17.510653},{"c":18.11,"h":18.19,"l":17.76,"n":60,"o":17.76,"t":"2026-10-15T15:00:00Z","v":18775,"vw":17.991194},{"c":18.045,"h":18.045,"l":17.8301,"n":36,"o":17.99,"t":"2026-10-15T15:15:00Z","v":8642,"vw":17.889521},{"c":17.68,"h":18.07,"l":17.68,"n":19,"o":18.07,"t":"2026-10-15T15:30:00Z","v":12438,"vw":17.911979},{"c":17.7,"h":17.7401,"l":17.7,"n":13,"o":17.74,"t":"2026-10-15T15:45:00Z","v":2100,"vw":17.727267},{"c":17.41,"h":17.41,"l":17.41,"n":3,"o":17.41,"t":"2026-10-15T16:00:00Z","v":186,"vw":17.41},{"c":17.51,"h":17.51,"l":17.51,"n":4,"o":17.51,"t":"2026-10-15T16:45:00Z","v":154,"vw":17.51},{"c":17.4,"h":17.565,"l":17.4,"n":7,"o":17.565,"t":"2026-10-15T17:00:00Z","v":323,"vw":17.4825},{"c":17.492,"h":17.54,"l":17.46,"n":4,"o":17.46,"t":"2026-10-15T17:15:00Z","v":3111,"vw":17.494065},{"c":17.57,"h":17.57,"l":17.57,"n":1,"o":17.57,"t":"2026-10-15T17:30:00Z","v":100,"vw":17.57},{"c":17.63,"h":17.64,"l":17.63,"n":13,"o":17.64,"t":"2026-10-15T17:45:00Z","v":754,"vw":17.635073},{"c":17.43,"h":17.6,"l":17.43,"n":9,"o":17.6,"t":"2026-10-15T18:00:00Z","v":424,"vw":17.5},{"c":17.249,"h":17.29,"l":17.249,"n":6,"o":17.29,"t":"2026-10-15T18:15:00Z","v":1909,"vw":17.267911},{"c":17.44,"h":17.47,"l":17.35,"n":23,"o":17.35,"t":"2026-10-15T18:30:00Z","v":1440,"vw":17.435151},{"c":17.5416,"h":17.6,"l":17.5416,"n":6,"o":17.6,"t":"2026-10-15T19:00:00Z","v":548,"vw":17.562944},{"c":17.645,"h":17.65,"l":17.54,"n":6,"o":17.54,"t":"2026-10-15T19:15:00Z","v":524,"vw":17.611099},{"c":17.82,"h":17.82,"l":17.68,"n":5,"o":17.68,"t":"2026-10-15T19:30:00Z","v":587,"vw":17.753174},{"c":18,"h":18.1203,"l":17.79,"n":33,"o":17.79,"t":"2026-10-15T19:45:00Z","v":3179,"vw":18.041163},{"c":18.08,"h":18.08,"l":18.08,"n":1,"o":18.08,"t":"2026-10-15T20:00:00Z","v":692,"vw":18.08},{"c":17.72,"h":17.72,"l":17.72,"n":4,"o":17.72,"t":"2026-10-15T20:15:00Z","v":150,"vw":17.72},{"c":18.16,"h":18.16,"l":18.16,"n":1,"o":18.16,"t":"2026-10-16T09:00:00Z","v":625,"vw":18.16},{"c":18.16,"h":18.16,"l":18.16,"n":5,"o":18.16,"t":"2026-10-16T09:15:00Z","v":2424,"vw":18.16},{"c":18.3,"h":18.3,"l":18.3,"n":2,"o":18.3,"t":"2026-10-16T11:00:00Z","v":200,"vw":18.3},{"c":18.44,"h":18.44,"l":18.44,"n":4,"o":18.44,"t":"2026-10-16T13:15:00Z","v":142,"vw":18.44},{"c":18.3963,"h":18.77,"l":18.04,"n":19,"o":18.72,"t":"2026-10-16T13:30:00Z","v":2004,"vw":18.517628},{"c":18.17,"h":18.17,"l":18.07,"n":5,"o":18.15,"t":"2026-10-16T13:45:00Z","v":1275,"vw":18.12551},{"c":17.28,"h":17.855,"l":17.17,"n":73,"o":17.855,"t":"2026-10-16T14:00:00Z","v":7993,"vw":17.256492},{"c":17.05,"h":17.245,"l":17.05,"n":9,"o":17.245,"t":"2026-10-16T14:15:00Z","v":2156,"vw":17.16229},{"c":16.51,"h":16.51,"l":16.51,"n":9,"o":16.51,"t":"2026-10-16T14:30:00Z","v":1937,"vw":16.51},{"c":16.7263,"h":16.74,"l":16.7263,"n":8,"o":16.74,"t":"2026-10-16T14:45:00Z","v":330,"vw":16.732793},{"c":16.105,"h":16.5,"l":16.06,"n":23,"o":16.5,"t":"2026-10-16T15:00:00Z","v":1904,"vw":16.14753},{"c":16.05,"h":16.2,"l":16,"n":17,"o":16.18,"t":"2026-10-16T15:15:00Z","v":2388,"vw":16.117712},{"c":16.025,"h":16.07,"l":16,"n":27,"o":16.06,"t":"2026-10-16T15:30:00Z","v":1835,"vw":16.027881},{"c":15.825,"h":16.08,"l":15.8,"n":32,"o":16,"t":"2026-10-16T15:45:00Z","v":2517,"vw":15.919748},{"c":16.14,"h":16.14,"l":15.815,"n":16,"o":15.8199,"t":"2026-10-16T16:00:00Z","v":1625,"vw":15.950496},{"c":15.985,"h":16.075,"l":15.985,"n":10,"o":16.075,"t":"2026-10-16T16:15:00Z","v":1100,"vw":16.040404},{"c":16.025,"h":16.025,"l":15.875,"n":8,"o":15.955,"t":"2026-10-16T16:30:00Z","v":804,"vw":15.952638},{"c":15.885,"h":15.98,"l":15.885,"n":2,"o":15.98,"t":"2026-10-16T16:45:00Z","v":377,"vw":15.952029},{"c":15.63,"h":15.945,"l":15.63,"n":64,"o":15.945,"t":"2026-10-16T17:00:00Z","v":12311,"vw":15.755984},{"c":15.575,"h":15.575,"l":15.47,"n":29,"o":15.505,"t":"2026-10-16T17:15:00Z","v":8253,"vw":15.562768},{"c":15.615,"h":15.625,"l":15.615,"n":3,"o":15.625,"t":"2026-10-16T17:30:00Z","v":515,"vw":15.618825},{"c":15.475,"h":15.565,"l":15.455,"n":5,"o":15.565,"t":"2026-10-16T17:45:00Z","v":876,"vw":15.49293},{"c":15.585,"h":15.59,"l":15.415,"n":22,"o":15.47,"t":"2026-10-16T18:00:00Z","v":3638,"vw":15.480935},{"c":15.525,"h":15.555,"l":15.525,"n":2,"o":15.555,"t":"2026-10-16T18:15:00Z","v":360,"vw":15.535},{"c":15.7,"h":15.7,"l":15.585,"n":5,"o":15.585,"t":"2026-10-16T18:30:00Z","v":724,"vw":15.646129},{"c":15.575,"h":15.695,"l":15.565,"n":5,"o":15.69,"t":"2026-10-16T18:45:00Z","v":616,"vw":15.639},{"c":15.57,"h":15.595,"l":15.57,"n":4,"o":15.595,"t":"2026-10-16T19:00:00Z","v":633,"vw":15.580853},{"c":15.55,"h":15.62,"l":15.55,"n":12,"o":15.62,"t":"2026-10-16T19:30:00Z","v":1220,"vw":15.600887},{"c":15.67,"h":15.7,"l":15.52,"n":7,"o":15.52,"t":"2026-10-16T19:45:00Z","v":521,"vw":15.63875},{"c":15.6,"h":15.6,"l":15.6,"n":3,"o":15.6,"t":"2026-10-16T22:30:00Z","v":193,"vw":15.6},{"c":15.82,"h":15.82,"l":15.82,"n":5,"o":15.82,"t":"2026-10-19T09:15:00Z","v":552,"vw":15.82},{"c":15.8,"h":15.8,"l":15.8,"n":2,"o":15.8,"t":"2026-10-19T11:45:00Z","v":136,"vw":15.8},{"c":15.8,"h":15.8,"l":15.8,"n":2,"o":15.8,"t":"2026-10-19T12:15:00Z","v":170,"vw":15.8},{"c":15.57,"h":15.57,"l":15.57,"n":1,"o":15.57,"t":"2026-10-19T12:30:00Z","v":100,"vw":15.57},{"c":15.45,"h":15.5,"l":15.4,"n":3,"o":15.5,"t":"2026-10-19T13:15:00Z","v":828,"vw":15.418116},{"c":15.28,"h":16.08,"l":15.28,"n":43,"o":15.56,"t":"2026-10-19T13:30:00Z","v":3191,"vw":15.559097},{"c":15.2,"h":15.44,"l":15.2,"n":27,"o":15.38,"t":"2026-10-19T13:45:00Z","v":9208,"vw":15.381879},{"c":15.38,"h":15.38,"l":15.38,"n":2,"o":15.38,"t":"2026-10-19T15:00:00Z","v":518,"vw":15.38},{"c":15.5334,"h":15.5334,"l":15.5334,"n":2,"o":15.5334,"t":"2026-10-19T15:30:00Z","v":179,"vw":15.5334},{"c":15.54,"h":15.54,"l":15.53,"n":5,"o":15.53,"t":"2026-10-19T15:45:00Z","v":440,"vw":15.537717},{"c":15.605,"h":15.605,"l":15.605,"n":1,"o":15.605,"t":"2026-10-19T16:15:00Z","v":145,"vw":15.605},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-10-19T16:30:00Z","v":100,"vw":15.6},{"c":15.82,"h":15.82,"l":15.68,"n":4,"o":15.68,"t":"2026-10-19T17:30:00Z","v":1568,"vw":15.746199},{"c":15.76,"h":15.805,"l":15.76,"n":7,"o":15.805,"t":"2026-10-19T17:45:00Z","v":1797,"vw":15.799375},{"c":15.79,"h":15.79,"l":15.79,"n":1,"o":15.79,"t":"2026-10-19T18:30:00Z","v":100,"vw":15.79},{"c":15.88,"h":15.9799,"l":15.88,"n":3,"o":15.9,"t":"2026-10-19T19:00:00Z","v":321,"vw":15.923888},{"c":15.6601,"h":15.87,"l":15.6601,"n":6,"o":15.87,"t":"2026-10-19T19:45:00Z","v":555,"vw":15.821636},{"c":15.77,"h":15.77,"l":15.77,"n":2,"o":15.77,"t":"2026-10-19T20:00:00Z","v":101,"vw":15.77},{"c":15.74,"h":15.74,"l":15.74,"n":1,"o":15.74,"t":"2026-10-20T12:15:00Z","v":115,"vw":15.74},{"c":16.05,"h":16.7,"l":15.78,"n":61,"o":16.2,"t":"2026-10-20T13:30:00Z","v":12916,"vw":16.208698},{"c":16.8,"h":16.8,"l":15.9,"n":41,"o":15.9,"t":"2026-10-20T13:45:00Z","v":12052,"vw":16.65215},{"c":16.7813,"h":17,"l":16.53,"n":31,"o":16.86,"t":"2026-10-20T14:00:00Z","v":9988,"vw":16.918311},{"c":16.78,"h":16.78,"l":16.78,"n":6,"o":16.78,"t":"2026-10-20T14:15:00Z","v":516,"vw":16.78},{"c":16.82,"h":16.87,"l":16.82,"n":5,"o":16.87,"t":"2026-10-20T14:30:00Z","v":337,"vw":16.853333},{"c":17.2608,"h":17.2608,"l":17,"n":10,"o":17,"t":"2026-10-20T14:45:00Z","v":1635,"vw":17.110257},{"c":17.15,"h":17.395,"l":17.09,"n":79,"o":17.343,"t":"2026-10-20T15:00:00Z","v":6258,"vw":17.252644},{"c":17.09,"h":17.12,"l":17.09,"n":3,"o":17.12,"t":"2026-10-20T15:15:00Z","v":600,"vw":17.098333},{"c":17.27,"h":17.27,"l":17.07,"n":10,"o":17.11,"t":"2026-10-20T15:30:00Z","v":2213,"vw":17.135864},{"c":17.4899,"h":17.51,"l":17.2,"n":55,"o":17.21,"t":"2026-10-20T15:45:00Z","v":7415,"vw":17.45447},{"c":17.53,"h":17.53,"l":17.53,"n":2,"o":17.53,"t":"2026-10-20T16:00:00Z","v":200,"vw":17.53},{"c":17.52,"h":17.52,"l":17.41,"n":7,"o":17.41,"t":"2026-10-20T16:15:00Z","v":843,"vw":17.437027},{"c":17.6351,"h":17.6351,"l":17.6,"n":2,"o":17.6,"t":"2026-10-20T16:30:00Z","v":200,"vw":17.61755},{"c":17.76,"h":17.76,"l":17.66,"n":42,"o":17.71,"t":"2026-10-20T16:45:00Z","v":4746,"vw":17.722635},{"c":17.8,"h":17.819,"l":17.72,"n":43,"o":17.72,"t":"2026-10-20T17:00:00Z","v":5060,"vw":17.797691},{"c":18.09,"h":18.12,"l":17.87,"n":57,"o":17.8893,"t":"2026-10-20T17:15:00Z","v":3814,"vw":18.00237},{"c":18.145,"h":18.19,"l":18.11,"n":22,"o":18.11,"t":"2026-10-20T17:30:00Z","v":1088,"vw":18.144505},{"c":17.96,"h":18.115,"l":17.96,"n":37,"o":18.115,"t":"2026-10-20T17:45:00Z","v":2082,"vw":18.036448},{"c":17.91,"h":17.945,"l":17.89,"n":13,"o":17.945,"t":"2026-10-20T18:00:00Z","v":1548,"vw":17.904267},{"c":17.91,"h":17.93,"l":17.88,"n":18,"o":17.88,"t":"2026-10-20T18:15:00Z","v":1063,"vw":17.915714},{"c":17.64,"h":17.81,"l":17.64,"n":16,"o":17.81,"t":"2026-10-20T18:30:00Z","v":1067,"vw":17.729474},{"c":17.78,"h":17.8,"l":17.73,"n":25,"o":17.8,"t":"2026-10-20T18:45:00Z","v":2041,"vw":17.771985},{"c":17.78,"h":17.785,"l":17.78,"n":2,"o":17.785,"t":"2026-10-20T19:00:00Z","v":3100,"vw":17.784839},{"c":17.485,"h":17.5206,"l":17.485,"n":3,"o":17.5206,"t":"2026-10-20T19:30:00Z","v":300,"vw":17.496867},{"c":17.4,"h":17.555,"l":17.34,"n":39,"o":17.555,"t":"2026-10-20T19:45:00Z","v":2262,"vw":17.439354},{"c":17.55,"h":17.55,"l":17.55,"n":2,"o":17.55,"t":"2026-10-20T20:00:00Z","v":740,"vw":17.55},{"c":17.15,"h":17.15,"l":17.15,"n":2,"o":17.15,"t":"2026-10-21T13:00:00Z","v":128,"vw":17.15},{"c":17.78,"h":17.78,"l":17.5,"n":4,"o":17.5,"t":"2026-10-21T13:15:00Z","v":556,"vw":17.63641},{"c":18.2,"h":18.58,"l":17.25,"n":65,"o":17.25,"t":"2026-10-21T13:30:00Z","v":6782,"vw":18.287402},{"c":18.02,"h":18.41,"l":17.96,"n":103,"o":17.96,"t":"2026-10-21T13:45:00Z","v":23062,"vw":18.180238},{"c":18.01,"h":18.01,"l":17.9049,"n":3,"o":17.9049,"t":"2026-10-21T14:00:00Z","v":400,"vw":17.948725},{"c":18.14,"h":18.14,"l":18.14,"n":3,"o":18.14,"t":"2026-10-21T14:15:00Z","v":213,"vw":18.14},{"c":18.18,"h":18.235,"l":18.18,"n":12,"o":18.18,"t":"2026-10-21T14:30:00Z","v":880,"vw":18.186875},{"c":18.18,"h":18.25,"l":18.17,"n":23,"o":18.22,"t":"2026-10-21T14:45:00Z","v":6339,"vw":18.207637},{"c":18.16,"h":18.16,"l":18.16,"n":2,"o":18.16,"t":"2026-10-21T15:00:00Z","v":200,"vw":18.16},{"c":18.17,"h":18.17,"l":18.17,"n":5,"o":18.17,"t":"2026-10-21T15:15:00Z","v":990,"vw":18.17},{"c":18.1215,"h":18.265,"l":18.1215,"n":4,"o":18.265,"t":"2026-10-21T15:30:00Z","v":542,"vw":18.204944},{"c":18.15,"h":18.1745,"l":18.1,"n":4,"o":18.1745,"t":"2026-10-21T15:45:00Z","v":783,"vw":18.160357},{"c":17.98,"h":17.9899,"l":17.95,"n":5,"o":17.9899,"t":"2026-10-21T16:00:00Z","v":400,"vw":17.9733},{"c":17.7551,"h":17.91,"l":17.7551,"n":35,"o":17.91,"t":"2026-10-21T16:15:00Z","v":3984,"vw":17.839872},{"c":18.05,"h":18.09,"l":17.97,"n":24,"o":17.97,"t":"2026-10-21T16:30:00Z","v":1843,"vw":18.059167},{"c":18.23,"h":18.23,"l":18.23,"n":1,"o":18.23,"t":"2026-10-21T16:45:00Z","v":179,"vw":18.23},{"c":18.2,"h":18.2,"l":18.1345,"n":3,"o":18.1345,"t":"2026-10-21T17:00:00Z","v":299,"vw":18.176523},{"c":18.045,"h":18.045,"l":18.045,"n":2,"o":18.045,"t":"2026-10-21T17:15:00Z","v":130,"vw":18.045},{"c":18,"h":18,"l":18,"n":4,"o":18,"t":"2026-10-21T17:30:00Z","v":238,"vw":18},{"c":17.955,"h":17.955,"l":17.955,"n":1,"o":17.955,"t":"2026-10-21T17:45:00Z","v":100,"vw":17.955},{"c":17.93,"h":17.96,"l":17.93,"n":9,"o":17.96,"t":"2026-10-21T18:00:00Z","v":1283,"vw":17.93772},{"c":17.925,"h":17.9382,"l":17.905,"n":5,"o":17.9382,"t":"2026-10-21T18:15:00Z","v":357,"vw":17.923085},{"c":17.9999,"h":17.9999,"l":17.9999,"n":2,"o":17.9999,"t":"2026-10-21T18:30:00Z","v":109,"vw":17.9999},{"c":17.98,"h":17.98,"l":17.9,"n":15,"o":17.96,"t":"2026-10-21T18:45:00Z","v":1271,"vw":17.9485},{"c":17.75,"h":17.841,"l":17.711,"n":25,"o":17.841,"t":"2026-10-21T19:00:00Z","v":2260,"vw":17.741921},{"c":17.79,"h":17.79,"l":17.79,"n":1,"o":17.79,"t":"2026-10-21T19:15:00Z","v":100,"vw":17.79},{"c":18.04,"h":18.05,"l":17.975,"n":5,"o":17.975,"t":"2026-10-21T19:30:00Z","v":987,"vw":18.041388},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-10-21T20:00:00Z","v":100,"vw":17.7},{"c":17.61,"h":17.61,"l":17.5,"n":4,"o":17.5,"t":"2026-10-22T08:00:00Z","v":493,"vw":17.586842},{"c":17.88,"h":17.88,"l":17.88,"n":8,"o":17.88,"t":"2026-10-22T12:00:00Z","v":257,"vw":17.88},{"c":17.52,"h":17.52,"l":17.52,"n":1,"o":17.52,"t":"2026-10-22T12:15:00Z","v":121,"vw":17.52},{"c":17.87,"h":17.87,"l":17.87,"n":2,"o":17.87,"t":"2026-10-22T12:30:00Z","v":101,"vw":17.87},{"c":18.05,"h":18.05,"l":18.05,"n":2,"o":18.05,"t":"2026-10-22T12:45:00Z","v":230,"vw":18.05},{"c":18.21,"h":18.21,"l":18.21,"n":1,"o":18.21,"t":"2026-10-22T13:15:00Z","v":150,"vw":18.21},{"c":18.205,"h":18.205,"l":18,"n":29,"o":18.08,"t":"2026-10-22T13:30:00Z","v":3705,"vw":18.055737},{"c":18.3905,"h":18.5,"l":18.1756,"n":13,"o":18.1756,"t":"2026-10-22T13:45:00Z","v":1587,"vw":18.34883},{"c":18.24,"h":18.4001,"l":18.2,"n":38,"o":18.4,"t":"2026-10-22T14:00:00Z","v":8636,"vw":18.274214},{"c":18.26,"h":18.5099,"l":18.26,"n":29,"o":18.382,"t":"2026-10-22T14:15:00Z","v":24400,"vw":18.391778},{"c":18.5,"h":18.5,"l":18.14,"n":14,"o":18.19,"t":"2026-10-22T14:30:00Z","v":11604,"vw":18.263138},{"c":18.72,"h":18.74,"l":18.47,"n":31,"o":18.5877,"t":"2026-10-22T14:45:00Z","v":7279,"vw":18.550185},{"c":18.75,"h":18.83,"l":18.71,"n":45,"o":18.78,"t":"2026-10-22T15:00:00Z","v":3815,"vw":18.751268},{"c":19.33,"h":19.34,"l":18.665,"n":43,"o":18.665,"t":"2026-10-22T15:15:00Z","v":11006,"vw":18.863355},{"c":19.35,"h":19.395,"l":19.264,"n":19,"o":19.37,"t":"2026-10-22T15:30:00Z","v":2374,"vw":19.338523},{"c":19.57,"h":19.57,"l":19.35,"n":23,"o":19.35,"t":"2026-10-22T15:45:00Z","v":2699,"vw":19.446008},{"c":19.505,"h":19.58,"l":19.505,"n":20,"o":19.57,"t":"2026-10-22T16:00:00Z","v":3473,"vw":19.540919},{"c":19.9,"h":19.9,"l":19.52,"n":10,"o":19.52,"t":"2026-10-22T16:15:00Z","v":1096,"vw":19.781111},{"c":19.4701,"h":19.925,"l":19.4701,"n":6,"o":19.925,"t":"2026-10-22T16:30:00Z","v":1006,"vw":19.651474},{"c":19.1501,"h":19.4009,"l":19.1501,"n":10,"o":19.4009,"t":"2026-10-22T16:45:00Z","v":4271,"vw":19.190189},{"c":19.2601,"h":19.2601,"l":19.2601,"n":5,"o":19.2601,"t":"2026-10-22T17:00:00Z","v":143,"vw":19.2601},{"c":19.23,"h":19.25,"l":19.15,"n":19,"o":19.24,"t":"2026-10-22T17:30:00Z","v":3094,"vw":19.219536},{"c":19.31,"h":19.45,"l":19.24,"n":19,"o":19.3972,"t":"2026-10-22T18:00:00Z","v":3251,"vw":19.301955},{"c":19.37,"h":19.4656,"l":19.33,"n":17,"o":19.37,"t":"2026-10-22T18:15:00Z","v":2370,"vw":19.377643},{"c":19.2,"h":19.2,"l":19.2,"n":2,"o":19.2,"t":"2026-10-22T18:30:00Z","v":110,"vw":19.2},{"c":19.285,"h":19.33,"l":19.2245,"n":6,"o":19.2245,"t":"2026-10-22T18:45:00Z","v":452,"vw":19.271472},{"c":19.785,"h":19.9,"l":19.76,"n":9,"o":19.76,"t":"2026-10-22T19:15:00Z","v":1158,"vw":19.81629},{"c":19.49,"h":19.78,"l":19.47,"n":21,"o":19.7,"t":"2026-10-22T19:30:00Z","v":3830,"vw":19.551511},{"c":19.58,"h":19.58,"l":19.515,"n":6,"o":19.515,"t":"2026-10-22T19:45:00Z","v":491,"vw":19.55625},{"c":19.68,"h":19.68,"l":19.68,"n":3,"o":19.68,"t":"2026-10-22T20:00:00Z","v":752,"vw":19.68},{"c":19.39,"h":19.39,"l":19.39,"n":1,"o":19.39,"t":"2026-10-22T21:00:00Z","v":200,"vw":19.39}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.1367817209937388,"strike":30.632182790062615,"iv":1.748109635194201,"gamma":0.0332688202801926,"theta":-0.052810678534962116,"vega":0.017351253490287755,"rho":0.002916891678274854,"breakevenPct":63.8420036671292},{"delta":0.3,"premium":1.4291169365685719,"strike":28.367064507451428,"iv":1.737869081559531,"gamma":0.036612943194792545,"theta":-0.05748365079341404,"vega":0.0189834951683782,"rho":0.0034524357991835954,"breakevenPct":53.667774337390405},{"delta":0.35,"premium":1.7506048387096773,"strike":26.495967741935484,"iv":1.737770564516129,"gamma":0.03895604838709677,"theta":-0.061153629032258065,"vega":0.020252016129032258,"rho":0.003967735990180689,"breakevenPct":45.675980302450554},{"delta":0.4,"premium":2.103662420382166,"strike":24.872611464968152,"iv":1.745612101910828,"gamma":0.04050191082802548,"theta":-0.06412738853503185,"vega":0.021138216560509553,"rho":0.00445725810772677,"breakevenPct":39.12467192032138},{"delta":0.45,"premium":2.4594043887147334,"strike":23.29153605015674,"iv":1.7283601880877744,"gamma":0.04183761755485894,"theta":-0.06507084639498432,"vega":0.021612539184952977,"rho":0.004945198987940585,"breakevenPct":32.80526270691836},{"delta":0.5,"premium":2.8830745341614907,"strike":21.959627329192546,"iv":1.7470664596273293,"gamma":0.04175248447204969,"theta":-0.06640714285714286,"vega":0.021795962732919255,"rho":0.005380520915103725,"breakevenPct":28.1212061029089},{"delta":0.55,"premium":3.280725623582767,"strike":20.56689342403628,"iv":1.714294784580499,"gamma":0.04217709750566893,"theta":-0.06463310657596372,"vega":0.021570068027210884,"rho":0.005835972355040755,"breakevenPct":22.98926790932979},{"delta":0.6,"premium":3.7720812182741117,"strike":19.365482233502537,"iv":1.7288984771573603,"gamma":0.040846192893401016,"theta":-0.06374060913705583,"vega":0.021082741116751267,"rho":0.00621767218918489,"breakevenPct":19.32729990601675},{"delta":0.65,"premium":4.3198113207547175,"strike":18.160377358490567,"iv":1.743793396226415,"gamma":0.038852830188679244,"theta":-0.061724528301886794,"vega":0.020228301886792453,"rho":0.006555447066273619,"breakevenPct":15.937022585071073},{"delta":0.7,"premium":4.86983173076923,"strike":16.96394230769231,"iv":1.7297884615384616,"gamma":0.03680264423076924,"theta":-0.057570192307692315,"vega":0.018953125,"rho":0.0068914182508257385,"breakevenPct":12.603269925020832},{"delta":0.75,"premium":5.547029702970297,"strike":15.754950495049505,"iv":1.7398034653465346,"gamma":0.03341584158415842,"theta":-0.05302178217821782,"vega":0.017332425742574258,"rho":0.00712805698923264,"breakevenPct":9.86065084074162},{"delta":0.8,"premium":6.329220779220781,"strike":14.49350649350649,"iv":1.7521675324675325,"gamma":0.02917662337662337,"theta":-0.047116883116883106,"vega":0.015288311688311684,"rho":0.007281274414757082,"breakevenPct":7.389000890805934},{"delta":0.85,"premium":7.247973006542705,"strike":13.145752847796135,"iv":1.7651924980991334,"gamma":0.024144034176418566,"theta":-0.039859521418726396,"vega":0.012719876507106705,"rho":0.007324791308261367,"breakevenPct":5.176512915620634},{"delta":0.9,"premium":8.444376357668888,"strike":11.569529552913888,"iv":1.787457337894973,"gamma":0.017926211142359823,"theta":-0.030576849232666597,"vega":0.009555342237183191,"rho":0.007150415562759188,"breakevenPct":3.217668440344391}],"put":[{"delta":0.1,"premium":0.5966450141898252,"strike":11.483225070949127,"iv":1.8218580295788296,"gamma":0.01758965265840433,"theta":-0.029719239578538906,"vega":0.009555551055228338,"rho":-0.0020358405514375277,"breakevenPct":43.85466706158174},{"delta":0.15,"premium":0.9740364158070615,"strike":13.096145663228246,"iv":1.7908481413607562,"gamma":0.02382001123939558,"theta":-0.03884738286193157,"vega":0.012729916715044528,"rho":-0.00311368542789741,"breakevenPct":37.4826753614173},{"delta":0.2,"premium":1.3870253164556963,"strike":14.49873417721519,"iv":1.7499896202531646,"gamma":0.029195696202531648,"theta":-0.04549291139240507,"vega":0.015297721518987343,"rho":-0.0042128711764811404,"breakevenPct":32.37901567426769},{"delta":0.25,"premium":1.8747518610421836,"strike":15.749379652605459,"iv":1.7478801488833746,"gamma":0.033223076923076925,"theta":-0.05152233250620347,"vega":0.01732406947890819,"rho":-0.005376538750910853,"breakevenPct":28.444415721695332},{"delta":0.3,"premium":2.454567307692307,"strike":16.959134615384613,"iv":1.7643112980769229,"gamma":0.03601418269230769,"theta":-0.056916105769230764,"vega":0.019042788461538458,"rho":-0.006611997529598524,"breakevenPct":25.19563018209228},{"delta":0.35,"premium":3.002631578947368,"strike":18.157894736842106,"iv":1.7286947368421053,"gamma":0.039163157894736844,"theta":-0.059284210526315786,"vega":0.020226315789473683,"rho":-0.00782234574010565,"breakevenPct":21.839798051084394},{"delta":0.4,"premium":3.7158426966292137,"strike":19.368539325842697,"iv":1.7420970786516854,"gamma":0.04053191011235955,"theta":-0.06206831460674157,"vega":0.021084269662921346,"rho":-0.00916248963445164,"breakevenPct":19.274385615196067},{"delta":0.45,"premium":4.314354066985646,"strike":20.523923444976077,"iv":1.690122009569378,"gamma":0.04282392344497608,"theta":-0.06155239234449761,"vega":0.021557177033492823,"rho":-0.01041316688745334,"breakevenPct":16.402427137749203},{"delta":0.5,"premium":5.246848137535816,"strike":21.86246418338109,"iv":1.7139074498567335,"gamma":0.042610028653295134,"theta":-0.06280744985673352,"vega":0.02178624641833811,"rho":-0.011926270142508341,"breakevenPct":14.308323641850077},{"delta":0.55,"premium":6.321253405994551,"strike":23.31607629427793,"iv":1.7350692098092642,"gamma":0.04173678474114441,"theta":-0.0627942779291553,"vega":0.021605177111716622,"rho":-0.013553027688994792,"breakevenPct":12.352641112514812},{"delta":0.6,"premium":7.187200956937799,"strike":24.595693779904305,"iv":1.6927686602870813,"gamma":0.04171913875598086,"theta":-0.05949593301435407,"vega":0.021102153110047844,"rho":-0.015013041934614975,"breakevenPct":10.219222161080419},{"delta":0.65,"premium":8.851211072664361,"strike":26.56401384083045,"iv":1.7485951557093427,"gamma":0.03873598615916955,"theta":-0.058715570934256056,"vega":0.02026159169550173,"rho":-0.017106302452301443,"breakevenPct":8.649805218328568},{"delta":0.7,"premium":10.575917958224451,"strike":28.618727009675826,"iv":1.7687252295826517,"gamma":0.03596883095288996,"theta":-0.05497385384631619,"vega":0.018981790953605263,"rho":-0.019259632679435222,"breakevenPct":6.947864613453461},{"delta":0.75,"premium":12.618902302780427,"strike":30.965447003089363,"iv":1.7816855235068343,"gamma":0.03265084200600824,"theta":-0.050031321612237806,"vega":0.01735718231977888,"rho":-0.021653912717969015,"breakevenPct":5.38140948783426}]},"raw":{"call":[{"delta":0.25,"premium":1.1367817209937388,"strike":30.632182790062615,"iv":1.748109635194201,"gamma":0.0332688202801926,"theta":-0.052810678534962116,"vega":0.017351253490287755,"rho":0.002916891678274854,"breakevenPct":63.8420036671292},{"delta":0.3,"premium":1.4291169365685719,"strike":28.367064507451428,"iv":1.737869081559531,"gamma":0.036612943194792545,"theta":-0.05748365079341404,"vega":0.0189834951683782,"rho":0.0034524357991835954,"breakevenPct":53.667774337390405},{"delta":0.35,"premium":1.7506048387096773,"strike":26.495967741935484,"iv":1.737770564516129,"gamma":0.03895604838709677,"theta":-0.061153629032258065,"vega":0.020252016129032258,"rho":0.003967735990180689,"breakevenPct":45.675980302450554},{"delta":0.4,"premium":2.103662420382166,"strike":24.872611464968152,"iv":1.745612101910828,"gamma":0.04050191082802548,"theta":-0.06412738853503185,"vega":0.021138216560509553,"rho":0.00445725810772677,"breakevenPct":39.12467192032138},{"delta":0.45,"premium":2.4594043887147334,"strike":23.29153605015674,"iv":1.7283601880877744,"gamma":0.04183761755485894,"theta":-0.06507084639498432,"vega":0.021612539184952977,"rho":0.004945198987940585,"breakevenPct":32.80526270691836},{"delta":0.5,"premium":2.8830745341614907,"strike":21.959627329192546,"iv":1.7470664596273293,"gamma":0.04175248447204969,"theta":-0.06640714285714286,"vega":0.021795962732919255,"rho":0.005380520915103725,"breakevenPct":28.1212061029089},{"delta":0.55,"premium":3.280725623582767,"strike":20.56689342403628,"iv":1.714294784580499,"gamma":0.04217709750566893,"theta":-0.06463310657596372,"vega":0.021570068027210884,"rho":0.005835972355040755,"breakevenPct":22.98926790932979},{"delta":0.6,"premium":3.7720812182741117,"strike":19.365482233502537,"iv":1.7288984771573603,"gamma":0.040846192893401016,"theta":-0.06374060913705583,"vega":0.021082741116751267,"rho":0.00621767218918489,"breakevenPct":19.32729990601675},{"delta":0.65,"premium":4.3198113207547175,"strike":18.160377358490567,"iv":1.743793396226415,"gamma":0.038852830188679244,"theta":-0.061724528301886794,"vega":0.020228301886792453,"rho":0.006555447066273619,"breakevenPct":15.937022585071073},{"delta":0.7,"premium":4.86983173076923,"strike":16.96394230769231,"iv":1.7297884615384616,"gamma":0.03680264423076924,"theta":-0.057570192307692315,"vega":0.018953125,"rho":0.0068914182508257385,"breakevenPct":12.603269925020832},{"delta":0.75,"premium":5.547029702970297,"strike":15.754950495049505,"iv":1.7398034653465346,"gamma":0.03341584158415842,"theta":-0.05302178217821782,"vega":0.017332425742574258,"rho":0.00712805698923264,"breakevenPct":9.86065084074162},{"delta":0.8,"premium":6.329220779220781,"strike":14.49350649350649,"iv":1.7521675324675325,"gamma":0.02917662337662337,"theta":-0.047116883116883106,"vega":0.015288311688311684,"rho":0.007281274414757082,"breakevenPct":7.389000890805934},{"delta":0.85,"premium":7.247973006542705,"strike":13.145752847796135,"iv":1.7651924980991334,"gamma":0.024144034176418566,"theta":-0.039859521418726396,"vega":0.012719876507106705,"rho":0.007324791308261367,"breakevenPct":5.176512915620634},{"delta":0.9,"premium":8.444376357668888,"strike":11.569529552913888,"iv":1.787457337894973,"gamma":0.017926211142359823,"theta":-0.030576849232666597,"vega":0.009555342237183191,"rho":0.007150415562759188,"breakevenPct":3.217668440344391}],"put":[{"delta":0.1,"premium":0.5966450141898252,"strike":11.483225070949127,"iv":1.8218580295788296,"gamma":0.01758965265840433,"theta":-0.029719239578538906,"vega":0.009555551055228338,"rho":-0.0020358405514375277,"breakevenPct":43.85466706158174},{"delta":0.15,"premium":0.9740364158070615,"strike":13.096145663228246,"iv":1.7908481413607562,"gamma":0.02382001123939558,"theta":-0.03884738286193157,"vega":0.012729916715044528,"rho":-0.00311368542789741,"breakevenPct":37.4826753614173},{"delta":0.2,"premium":1.3870253164556963,"strike":14.49873417721519,"iv":1.7499896202531646,"gamma":0.029195696202531648,"theta":-0.04549291139240507,"vega":0.015297721518987343,"rho":-0.0042128711764811404,"breakevenPct":32.37901567426769},{"delta":0.25,"premium":1.8747518610421836,"strike":15.749379652605459,"iv":1.7478801488833746,"gamma":0.033223076923076925,"theta":-0.05152233250620347,"vega":0.01732406947890819,"rho":-0.005376538750910853,"breakevenPct":28.444415721695332},{"delta":0.3,"premium":2.454567307692307,"strike":16.959134615384613,"iv":1.7643112980769229,"gamma":0.03601418269230769,"theta":-0.056916105769230764,"vega":0.019042788461538458,"rho":-0.006611997529598524,"breakevenPct":25.19563018209228},{"delta":0.35,"premium":3.002631578947368,"strike":18.157894736842106,"iv":1.7286947368421053,"gamma":0.039163157894736844,"theta":-0.059284210526315786,"vega":0.020226315789473683,"rho":-0.00782234574010565,"breakevenPct":21.839798051084394},{"delta":0.4,"premium":3.7158426966292137,"strike":19.368539325842697,"iv":1.7420970786516854,"gamma":0.04053191011235955,"theta":-0.06206831460674157,"vega":0.021084269662921346,"rho":-0.00916248963445164,"breakevenPct":19.274385615196067},{"delta":0.45,"premium":4.314354066985646,"strike":20.523923444976077,"iv":1.690122009569378,"gamma":0.04282392344497608,"theta":-0.06155239234449761,"vega":0.021557177033492823,"rho":-0.01041316688745334,"breakevenPct":16.402427137749203},{"delta":0.5,"premium":5.246848137535816,"strike":21.86246418338109,"iv":1.7139074498567335,"gamma":0.042610028653295134,"theta":-0.06280744985673352,"vega":0.02178624641833811,"rho":-0.011926270142508341,"breakevenPct":14.308323641850077},{"delta":0.55,"premium":6.321253405994551,"strike":23.31607629427793,"iv":1.7350692098092642,"gamma":0.04173678474114441,"theta":-0.0627942779291553,"vega":0.021605177111716622,"rho":-0.013553027688994792,"breakevenPct":12.352641112514812},{"delta":0.6,"premium":7.187200956937799,"strike":24.595693779904305,"iv":1.6927686602870813,"gamma":0.04171913875598086,"theta":-0.05949593301435407,"vega":0.021102153110047844,"rho":-0.015013041934614975,"breakevenPct":10.219222161080419},{"delta":0.65,"premium":8.851211072664361,"strike":26.56401384083045,"iv":1.7485951557093427,"gamma":0.03873598615916955,"theta":-0.058715570934256056,"vega":0.02026159169550173,"rho":-0.017106302452301443,"breakevenPct":8.649805218328568},{"delta":0.7,"premium":10.575917958224451,"strike":28.618727009675826,"iv":1.7687252295826517,"gamma":0.03596883095288996,"theta":-0.05497385384631619,"vega":0.018981790953605263,"rho":-0.019259632679435222,"breakevenPct":6.947864613453461},{"delta":0.75,"premium":12.618902302780427,"strike":30.965447003089363,"iv":1.7816855235068343,"gamma":0.03265084200600824,"theta":-0.050031321612237806,"vega":0.01735718231977888,"rho":-0.021653912717969015,"breakevenPct":5.38140948783426}]}},"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"}}