{"symbol":"FLY","url":"https://intraalpha.com/companies/FLY","capturedAt":"2026-10-15T20:04:07.423Z","state":"stale","quote":{"symbol":"FLY","last_price":17.73,"prev_close":17.02,"regular_close":17.83,"change":0.71,"change_pct":4.1716,"regular_change":0.81,"regular_change_pct":4.7591,"extended_change":-0.1,"extended_change_pct":-0.5609,"bid":17.25,"ask":17.95,"bid_size":400,"ask_size":200,"volume":3164677,"vwap":17.185871,"open":16.28,"high":17.905,"low":15.99,"close":17.83,"trade_count":35875,"last_trade_at":"2026-10-15T20:01:23.125960248Z","last_quote_at":"2026-10-15T20:03:37.234632511Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:04:00.837497141-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"FLY","fetched_at":"2026-10-15T20:04:06.272562+00:00","name":"Firefly Aerospace Inc. Common Stock","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"USA","description":"Fly Leasing Limited, buys and leases commercial aircraft under multi-year contracts to various airlines worldwide. The company is headquartered in Dun Laoghaire, Ireland.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2849227000,"ebitda":-259176992,"pe_ratio":null,"peg_ratio":null,"book_value":7.36,"dividend_per_share":null,"dividend_yield":null,"eps":-0.24,"revenue_ttm":287013000,"gross_profit_ttm":65787000,"profit_margin":-1.291,"operating_margin_ttm":-0.809,"return_on_assets_ttm":-0.181,"return_on_equity_ttm":-0.58,"quarterly_earnings_growth":0,"quarterly_revenue_growth":6.57,"analyst_target_price":38,"analyst_number":1,"beta":null,"fifty_two_week_high":62.17,"fifty_two_week_low":16,"fifty_day_ma":22.69,"two_hundred_day_ma":27.71,"shares_outstanding":167405000,"forward_pe":null,"price_to_sales":9.93,"price_to_book":2.998,"ev_to_revenue":10.75,"ev_to_ebitda":null},"bars":[{"c":21.23,"h":21.51,"l":21.23,"n":49,"o":21.24,"t":"2026-10-08T08:00:00Z","v":4132,"vw":21.468659},{"c":21.13,"h":21.24,"l":21.11,"n":23,"o":21.24,"t":"2026-10-08T08:10:00Z","v":1564,"vw":21.145079},{"c":21.15,"h":21.15,"l":21.15,"n":9,"o":21.15,"t":"2026-10-08T08:20:00Z","v":1393,"vw":21.15},{"c":21.2,"h":21.2,"l":21.2,"n":3,"o":21.2,"t":"2026-10-08T10:00:00Z","v":323,"vw":21.2},{"c":21.2,"h":21.2,"l":21.2,"n":3,"o":21.2,"t":"2026-10-08T10:25:00Z","v":505,"vw":21.2},{"c":21.19,"h":21.26,"l":21.19,"n":5,"o":21.26,"t":"2026-10-08T10:35:00Z","v":516,"vw":21.223667},{"c":21.19,"h":21.19,"l":21.19,"n":38,"o":21.19,"t":"2026-10-08T10:40:00Z","v":396,"vw":21.19},{"c":21.15,"h":21.2,"l":21.15,"n":13,"o":21.2,"t":"2026-10-08T11:00:00Z","v":867,"vw":21.169231},{"c":21.15,"h":21.15,"l":21.15,"n":3,"o":21.15,"t":"2026-10-08T11:05:00Z","v":501,"vw":21.15},{"c":21.11,"h":21.11,"l":21.11,"n":14,"o":21.11,"t":"2026-10-08T11:10:00Z","v":486,"vw":21.11},{"c":21.18,"h":21.18,"l":21.12,"n":5,"o":21.12,"t":"2026-10-08T11:25:00Z","v":2181,"vw":21.174974},{"c":21.2,"h":21.2,"l":21.19,"n":11,"o":21.19,"t":"2026-10-08T11:30:00Z","v":1280,"vw":21.199153},{"c":21.14,"h":21.2,"l":21.14,"n":12,"o":21.2,"t":"2026-10-08T11:35:00Z","v":784,"vw":21.176842},{"c":21.48,"h":21.48,"l":21.48,"n":1,"o":21.48,"t":"2026-10-08T11:45:00Z","v":100,"vw":21.48},{"c":21.414,"h":21.42,"l":21.414,"n":13,"o":21.42,"t":"2026-10-08T11:50:00Z","v":1750,"vw":21.417517},{"c":21.2011,"h":21.2011,"l":21.2011,"n":1,"o":21.2011,"t":"2026-10-08T11:55:00Z","v":1000,"vw":21.2011},{"c":21.29,"h":21.29,"l":21.1761,"n":9,"o":21.1761,"t":"2026-10-08T12:05:00Z","v":568,"vw":21.228348},{"c":21.2,"h":21.2,"l":21.2,"n":3,"o":21.2,"t":"2026-10-08T12:10:00Z","v":170,"vw":21.2},{"c":21.15,"h":21.15,"l":21.15,"n":3,"o":21.15,"t":"2026-10-08T12:15:00Z","v":450,"vw":21.15},{"c":21.4289,"h":21.4289,"l":21.22,"n":6,"o":21.22,"t":"2026-10-08T12:25:00Z","v":338,"vw":21.365978},{"c":21.23,"h":21.45,"l":21.1965,"n":140,"o":21.29,"t":"2026-10-08T12:30:00Z","v":7782,"vw":21.331572},{"c":21.1965,"h":21.3724,"l":21.1965,"n":8,"o":21.21,"t":"2026-10-08T12:35:00Z","v":2641,"vw":21.275821},{"c":21.29,"h":21.29,"l":21.19,"n":25,"o":21.19,"t":"2026-10-08T12:40:00Z","v":2345,"vw":21.238298},{"c":21.15,"h":21.1732,"l":21.15,"n":23,"o":21.1732,"t":"2026-10-08T12:45:00Z","v":2325,"vw":21.163832},{"c":21.2,"h":21.2,"l":21.2,"n":1,"o":21.2,"t":"2026-10-08T12:55:00Z","v":200,"vw":21.2},{"c":21.21,"h":21.21,"l":21.21,"n":6,"o":21.21,"t":"2026-10-08T13:00:00Z","v":270,"vw":21.21},{"c":21.3,"h":21.3,"l":21.3,"n":4,"o":21.3,"t":"2026-10-08T13:05:00Z","v":318,"vw":21.3},{"c":21.12,"h":21.44,"l":21.12,"n":4,"o":21.44,"t":"2026-10-08T13:10:00Z","v":325,"vw":21.325714},{"c":21.22,"h":21.45,"l":21.2,"n":126,"o":21.45,"t":"2026-10-08T13:25:00Z","v":7609,"vw":21.388981},{"c":21.215,"h":21.5699,"l":21.12,"n":507,"o":21.19,"t":"2026-10-08T13:30:00Z","v":59224,"vw":21.246517},{"c":21.04,"h":21.27,"l":21.01,"n":559,"o":21.215,"t":"2026-10-08T13:35:00Z","v":25067,"vw":21.146957},{"c":21.045,"h":21.11,"l":20.91,"n":483,"o":21.0386,"t":"2026-10-08T13:40:00Z","v":52645,"vw":20.995159},{"c":21.035,"h":21.07,"l":20.95,"n":299,"o":21.04,"t":"2026-10-08T13:45:00Z","v":12854,"vw":21.02101},{"c":20.95,"h":21.13,"l":20.94,"n":275,"o":21.04,"t":"2026-10-08T13:50:00Z","v":19232,"vw":21.054869},{"c":21.06,"h":21.06,"l":20.959,"n":257,"o":20.9752,"t":"2026-10-08T13:55:00Z","v":12724,"vw":21.016922},{"c":21.12,"h":21.15,"l":21.01,"n":269,"o":21.03,"t":"2026-10-08T14:00:00Z","v":8174,"vw":21.079168},{"c":21.07,"h":21.1755,"l":21.02,"n":354,"o":21.0722,"t":"2026-10-08T14:05:00Z","v":20202,"vw":21.113336},{"c":20.975,"h":21.04,"l":20.97,"n":325,"o":21.04,"t":"2026-10-08T14:10:00Z","v":12338,"vw":21.014171},{"c":21.01,"h":21.03,"l":20.885,"n":497,"o":20.9622,"t":"2026-10-08T14:15:00Z","v":30926,"vw":20.931073},{"c":20.955,"h":21.038,"l":20.9,"n":371,"o":21.03,"t":"2026-10-08T14:20:00Z","v":21154,"vw":20.978118},{"c":21.01,"h":21.03,"l":20.95,"n":359,"o":20.96,"t":"2026-10-08T14:25:00Z","v":13314,"vw":20.997018},{"c":21,"h":21.06,"l":20.99,"n":380,"o":21,"t":"2026-10-08T14:30:00Z","v":17639,"vw":21.014868},{"c":21.01,"h":21.05,"l":20.9796,"n":396,"o":21.01,"t":"2026-10-08T14:35:00Z","v":9878,"vw":21.010098},{"c":20.945,"h":21.03,"l":20.9305,"n":259,"o":21.02,"t":"2026-10-08T14:40:00Z","v":23752,"vw":20.976825},{"c":20.94,"h":20.98,"l":20.93,"n":380,"o":20.96,"t":"2026-10-08T14:45:00Z","v":16686,"vw":20.95043},{"c":20.88,"h":20.9799,"l":20.88,"n":400,"o":20.95,"t":"2026-10-08T14:50:00Z","v":21578,"vw":20.943784},{"c":20.905,"h":20.92,"l":20.88,"n":258,"o":20.8903,"t":"2026-10-08T14:55:00Z","v":14143,"vw":20.897484},{"c":20.75,"h":20.9,"l":20.75,"n":461,"o":20.9,"t":"2026-10-08T15:00:00Z","v":33470,"vw":20.830542},{"c":20.69,"h":20.775,"l":20.66,"n":556,"o":20.75,"t":"2026-10-08T15:05:00Z","v":45036,"vw":20.716343},{"c":20.74,"h":20.79,"l":20.695,"n":336,"o":20.695,"t":"2026-10-08T15:10:00Z","v":20244,"vw":20.753588},{"c":20.74,"h":20.7405,"l":20.68,"n":242,"o":20.73,"t":"2026-10-08T15:15:00Z","v":13449,"vw":20.71913},{"c":20.74,"h":20.75,"l":20.64,"n":318,"o":20.75,"t":"2026-10-08T15:20:00Z","v":27577,"vw":20.707425},{"c":20.6475,"h":20.73,"l":20.64,"n":276,"o":20.73,"t":"2026-10-08T15:25:00Z","v":40302,"vw":20.65909},{"c":20.57,"h":20.7,"l":20.57,"n":563,"o":20.64,"t":"2026-10-08T15:30:00Z","v":24415,"vw":20.652618},{"c":20.477,"h":20.56,"l":20.46,"n":777,"o":20.56,"t":"2026-10-08T15:35:00Z","v":34729,"vw":20.495356},{"c":20.52,"h":20.5524,"l":20.46,"n":469,"o":20.46,"t":"2026-10-08T15:40:00Z","v":36759,"vw":20.511844},{"c":20.59,"h":20.6,"l":20.52,"n":365,"o":20.52,"t":"2026-10-08T15:45:00Z","v":19362,"vw":20.5693},{"c":20.55,"h":20.63,"l":20.55,"n":224,"o":20.595,"t":"2026-10-08T15:50:00Z","v":23163,"vw":20.596045},{"c":20.535,"h":20.5648,"l":20.52,"n":194,"o":20.5501,"t":"2026-10-08T15:55:00Z","v":11617,"vw":20.544135},{"c":20.52,"h":20.55,"l":20.51,"n":247,"o":20.53,"t":"2026-10-08T16:00:00Z","v":10580,"vw":20.533149},{"c":20.58,"h":20.58,"l":20.51,"n":257,"o":20.54,"t":"2026-10-08T16:05:00Z","v":14744,"vw":20.538254},{"c":20.585,"h":20.61,"l":20.55,"n":263,"o":20.56,"t":"2026-10-08T16:10:00Z","v":8382,"vw":20.575527},{"c":20.655,"h":20.86,"l":20.52,"n":663,"o":20.5834,"t":"2026-10-08T16:15:00Z","v":41371,"vw":20.679918},{"c":20.72,"h":20.745,"l":20.64,"n":254,"o":20.64,"t":"2026-10-08T16:20:00Z","v":8680,"vw":20.698239},{"c":20.775,"h":20.79,"l":20.69,"n":230,"o":20.73,"t":"2026-10-08T16:25:00Z","v":23504,"vw":20.748135},{"c":20.67,"h":20.78,"l":20.63,"n":412,"o":20.78,"t":"2026-10-08T16:30:00Z","v":47537,"vw":20.665156},{"c":20.57,"h":20.67,"l":20.54,"n":462,"o":20.67,"t":"2026-10-08T16:35:00Z","v":79790,"vw":20.613939},{"c":20.56,"h":20.62,"l":20.55,"n":237,"o":20.58,"t":"2026-10-08T16:40:00Z","v":14928,"vw":20.585991},{"c":20.45,"h":20.5646,"l":20.45,"n":529,"o":20.55,"t":"2026-10-08T16:45:00Z","v":31714,"vw":20.500903},{"c":20.48,"h":20.48,"l":20.37,"n":461,"o":20.43,"t":"2026-10-08T16:50:00Z","v":25229,"vw":20.402933},{"c":20.57,"h":20.57,"l":20.47,"n":263,"o":20.5,"t":"2026-10-08T16:55:00Z","v":10713,"vw":20.526883},{"c":20.47,"h":20.55,"l":20.43,"n":344,"o":20.55,"t":"2026-10-08T17:00:00Z","v":37414,"vw":20.500504},{"c":20.525,"h":20.5401,"l":20.41,"n":291,"o":20.49,"t":"2026-10-08T17:05:00Z","v":11222,"vw":20.482131},{"c":20.67,"h":20.67,"l":20.5,"n":376,"o":20.525,"t":"2026-10-08T17:10:00Z","v":35676,"vw":20.604238},{"c":20.545,"h":20.68,"l":20.545,"n":438,"o":20.68,"t":"2026-10-08T17:15:00Z","v":23184,"vw":20.620275},{"c":20.52,"h":20.545,"l":20.48,"n":279,"o":20.51,"t":"2026-10-08T17:20:00Z","v":16651,"vw":20.51794},{"c":20.465,"h":20.525,"l":20.37,"n":395,"o":20.525,"t":"2026-10-08T17:25:00Z","v":21641,"vw":20.429715},{"c":20.48,"h":20.51,"l":20.445,"n":236,"o":20.48,"t":"2026-10-08T17:30:00Z","v":11166,"vw":20.464203},{"c":20.485,"h":20.49,"l":20.43,"n":287,"o":20.4701,"t":"2026-10-08T17:35:00Z","v":14199,"vw":20.462138},{"c":20.575,"h":20.6199,"l":20.47,"n":339,"o":20.475,"t":"2026-10-08T17:40:00Z","v":20502,"vw":20.526486},{"c":20.49,"h":20.58,"l":20.49,"n":409,"o":20.5779,"t":"2026-10-08T17:45:00Z","v":18143,"vw":20.534255},{"c":20.455,"h":20.49,"l":20.455,"n":291,"o":20.485,"t":"2026-10-08T17:50:00Z","v":15859,"vw":20.477039},{"c":20.505,"h":20.525,"l":20.45,"n":257,"o":20.455,"t":"2026-10-08T17:55:00Z","v":8801,"vw":20.478483},{"c":20.56,"h":20.58,"l":20.485,"n":246,"o":20.5,"t":"2026-10-08T18:00:00Z","v":9395,"vw":20.522667},{"c":20.6,"h":20.61,"l":20.56,"n":230,"o":20.56,"t":"2026-10-08T18:05:00Z","v":13690,"vw":20.594342},{"c":20.6,"h":20.61,"l":20.56,"n":254,"o":20.59,"t":"2026-10-08T18:10:00Z","v":13471,"vw":20.577043},{"c":20.575,"h":20.62,"l":20.56,"n":307,"o":20.6,"t":"2026-10-08T18:15:00Z","v":14191,"vw":20.588357},{"c":20.53,"h":20.6,"l":20.5,"n":447,"o":20.585,"t":"2026-10-08T18:20:00Z","v":23549,"vw":20.543504},{"c":20.32,"h":20.53,"l":20.31,"n":843,"o":20.52,"t":"2026-10-08T18:25:00Z","v":84547,"vw":20.441151},{"c":20.305,"h":20.33,"l":20.26,"n":431,"o":20.32,"t":"2026-10-08T18:30:00Z","v":29706,"vw":20.292507},{"c":20.29,"h":20.31,"l":20.26,"n":660,"o":20.29,"t":"2026-10-08T18:35:00Z","v":67949,"vw":20.280581},{"c":20.245,"h":20.31,"l":20.19,"n":591,"o":20.29,"t":"2026-10-08T18:40:00Z","v":108189,"vw":20.2401},{"c":20.19,"h":20.24,"l":20.16,"n":537,"o":20.24,"t":"2026-10-08T18:45:00Z","v":31226,"vw":20.193825},{"c":20.15,"h":20.21,"l":20.105,"n":618,"o":20.195,"t":"2026-10-08T18:50:00Z","v":33220,"vw":20.146081},{"c":20.09,"h":20.16,"l":20.06,"n":498,"o":20.16,"t":"2026-10-08T18:55:00Z","v":29538,"vw":20.1072},{"c":20.175,"h":20.19,"l":20.06,"n":419,"o":20.08,"t":"2026-10-08T19:00:00Z","v":16961,"vw":20.117773},{"c":20.145,"h":20.21,"l":20.11,"n":387,"o":20.18,"t":"2026-10-08T19:05:00Z","v":18015,"vw":20.167617},{"c":20.1,"h":20.15,"l":20.075,"n":495,"o":20.145,"t":"2026-10-08T19:10:00Z","v":33130,"vw":20.11437},{"c":20.21,"h":20.21,"l":20.07,"n":541,"o":20.1017,"t":"2026-10-08T19:15:00Z","v":32219,"vw":20.142207},{"c":20.345,"h":20.36,"l":20.21,"n":517,"o":20.21,"t":"2026-10-08T19:20:00Z","v":31726,"vw":20.289925},{"c":20.4,"h":20.48,"l":20.3439,"n":630,"o":20.355,"t":"2026-10-08T19:25:00Z","v":46588,"vw":20.417009},{"c":20.365,"h":20.48,"l":20.365,"n":596,"o":20.41,"t":"2026-10-08T19:30:00Z","v":28709,"vw":20.433231},{"c":20.5,"h":20.53,"l":20.365,"n":629,"o":20.365,"t":"2026-10-08T19:35:00Z","v":46744,"vw":20.454377},{"c":20.48,"h":20.51,"l":20.47,"n":747,"o":20.5,"t":"2026-10-08T19:40:00Z","v":41258,"vw":20.491499},{"c":20.565,"h":20.5799,"l":20.47,"n":716,"o":20.48,"t":"2026-10-08T19:45:00Z","v":37487,"vw":20.509787},{"c":20.56,"h":20.6,"l":20.525,"n":1173,"o":20.57,"t":"2026-10-08T19:50:00Z","v":68573,"vw":20.562445},{"c":20.69,"h":20.71,"l":20.56,"n":4002,"o":20.57,"t":"2026-10-08T19:55:00Z","v":370743,"vw":20.663728},{"c":20.75,"h":20.85,"l":20.67,"n":68,"o":20.67,"t":"2026-10-08T20:00:00Z","v":959421,"vw":20.670559},{"c":20.7395,"h":20.75,"l":20.7395,"n":3,"o":20.75,"t":"2026-10-08T20:05:00Z","v":382,"vw":20.742781},{"c":20.71,"h":20.73,"l":20.71,"n":56,"o":20.73,"t":"2026-10-08T20:10:00Z","v":2455,"vw":20.725736},{"c":20.74,"h":20.74,"l":20.74,"n":1,"o":20.74,"t":"2026-10-08T20:20:00Z","v":100,"vw":20.74},{"c":20.6724,"h":20.68,"l":20.64,"n":11,"o":20.64,"t":"2026-10-08T20:25:00Z","v":1120,"vw":20.662916},{"c":20.68,"h":20.68,"l":20.68,"n":45,"o":20.68,"t":"2026-10-08T20:55:00Z","v":659,"vw":20.68},{"c":20.68,"h":20.68,"l":20.68,"n":6,"o":20.68,"t":"2026-10-08T21:00:00Z","v":245,"vw":20.68},{"c":20.6735,"h":20.6777,"l":20.67,"n":11,"o":20.6777,"t":"2026-10-08T21:25:00Z","v":4258,"vw":20.672512},{"c":20.66,"h":20.67,"l":20.65,"n":9,"o":20.6695,"t":"2026-10-08T21:35:00Z","v":870,"vw":20.661267},{"c":20.66,"h":20.66,"l":20.66,"n":1,"o":20.66,"t":"2026-10-08T21:40:00Z","v":100,"vw":20.66},{"c":20.6,"h":20.6,"l":20.6,"n":3,"o":20.6,"t":"2026-10-08T21:55:00Z","v":1213,"vw":20.6},{"c":20.6597,"h":20.6597,"l":20.64,"n":15,"o":20.64,"t":"2026-10-08T22:00:00Z","v":715,"vw":20.65188},{"c":20.64,"h":20.64,"l":20.64,"n":2,"o":20.64,"t":"2026-10-08T22:05:00Z","v":175,"vw":20.64},{"c":20.69,"h":20.69,"l":20.67,"n":5,"o":20.67,"t":"2026-10-08T22:15:00Z","v":888,"vw":20.672262},{"c":20.69,"h":20.69,"l":20.69,"n":3,"o":20.69,"t":"2026-10-08T22:25:00Z","v":105,"vw":20.69},{"c":20.65,"h":20.67,"l":20.65,"n":3,"o":20.67,"t":"2026-10-08T22:45:00Z","v":300,"vw":20.656667},{"c":20.65,"h":20.7302,"l":20.65,"n":6,"o":20.7302,"t":"2026-10-08T22:55:00Z","v":501,"vw":20.668522},{"c":20.6279,"h":20.6279,"l":20.6279,"n":1,"o":20.6279,"t":"2026-10-08T23:05:00Z","v":373,"vw":20.6279},{"c":20.7499,"h":20.7499,"l":20.7283,"n":10,"o":20.7283,"t":"2026-10-08T23:50:00Z","v":50125,"vw":20.749682},{"c":21,"h":21.02,"l":20.95,"n":42,"o":21,"t":"2026-10-09T08:00:00Z","v":2946,"vw":20.985928},{"c":21.05,"h":21.05,"l":21.05,"n":3,"o":21.05,"t":"2026-10-09T08:15:00Z","v":528,"vw":21.05},{"c":21,"h":21,"l":21,"n":4,"o":21,"t":"2026-10-09T08:20:00Z","v":277,"vw":21},{"c":21.15,"h":21.15,"l":21.15,"n":2,"o":21.15,"t":"2026-10-09T09:15:00Z","v":172,"vw":21.15},{"c":21.12,"h":21.39,"l":21.12,"n":8,"o":21.39,"t":"2026-10-09T10:05:00Z","v":821,"vw":21.243158},{"c":21.03,"h":21.03,"l":21.03,"n":8,"o":21.03,"t":"2026-10-09T11:00:00Z","v":122,"vw":21.03},{"c":21.01,"h":21.02,"l":21.01,"n":9,"o":21.02,"t":"2026-10-09T11:05:00Z","v":4711,"vw":21.010243},{"c":21.1252,"h":21.1252,"l":21.1252,"n":1,"o":21.1252,"t":"2026-10-09T11:10:00Z","v":100,"vw":21.1252},{"c":21.1,"h":21.1,"l":21.1,"n":1,"o":21.1,"t":"2026-10-09T11:15:00Z","v":140,"vw":21.1},{"c":21.0882,"h":21.11,"l":21.02,"n":6,"o":21.11,"t":"2026-10-09T11:35:00Z","v":883,"vw":21.05172},{"c":21,"h":21.01,"l":21,"n":28,"o":21.0055,"t":"2026-10-09T11:45:00Z","v":53771,"vw":21.000233},{"c":21.1,"h":21.1,"l":20.92,"n":5,"o":20.92,"t":"2026-10-09T12:00:00Z","v":358,"vw":20.98},{"c":20.96,"h":20.96,"l":20.96,"n":3,"o":20.96,"t":"2026-10-09T12:15:00Z","v":216,"vw":20.96},{"c":20.95,"h":20.95,"l":20.9,"n":2,"o":20.9,"t":"2026-10-09T12:20:00Z","v":600,"vw":20.941667},{"c":21,"h":21,"l":20.9,"n":31,"o":20.9,"t":"2026-10-09T12:45:00Z","v":734,"vw":20.966667},{"c":20.88,"h":20.9785,"l":20.88,"n":20,"o":20.9785,"t":"2026-10-09T12:50:00Z","v":1403,"vw":20.907239},{"c":20.95,"h":20.95,"l":20.95,"n":2,"o":20.95,"t":"2026-10-09T13:20:00Z","v":196,"vw":20.95},{"c":20.84,"h":20.85,"l":20.8,"n":40,"o":20.85,"t":"2026-10-09T13:25:00Z","v":917,"vw":20.8225},{"c":20.27,"h":20.96,"l":20.23,"n":711,"o":20.72,"t":"2026-10-09T13:30:00Z","v":39866,"vw":20.617248},{"c":20.35,"h":20.41,"l":20.1,"n":662,"o":20.225,"t":"2026-10-09T13:35:00Z","v":85466,"vw":20.26923},{"c":20.165,"h":20.3539,"l":20.13,"n":590,"o":20.3539,"t":"2026-10-09T13:40:00Z","v":40392,"vw":20.260683},{"c":20.19,"h":20.195,"l":20.065,"n":711,"o":20.18,"t":"2026-10-09T13:45:00Z","v":45120,"vw":20.125727},{"c":20.16,"h":20.2797,"l":20.12,"n":675,"o":20.19,"t":"2026-10-09T13:50:00Z","v":47230,"vw":20.172493},{"c":20.1,"h":20.185,"l":20.05,"n":725,"o":20.145,"t":"2026-10-09T13:55:00Z","v":51637,"vw":20.119692},{"c":20.175,"h":20.175,"l":19.99,"n":1065,"o":20.11,"t":"2026-10-09T14:00:00Z","v":130323,"vw":20.040827},{"c":20.155,"h":20.23,"l":20.0812,"n":521,"o":20.18,"t":"2026-10-09T14:05:00Z","v":44006,"vw":20.170806},{"c":20.14,"h":20.195,"l":20.08,"n":367,"o":20.155,"t":"2026-10-09T14:10:00Z","v":18138,"vw":20.150857},{"c":20.115,"h":20.2099,"l":20.11,"n":298,"o":20.165,"t":"2026-10-09T14:15:00Z","v":13427,"vw":20.143638},{"c":20.21,"h":20.24,"l":20.1,"n":496,"o":20.11,"t":"2026-10-09T14:20:00Z","v":36715,"vw":20.171196},{"c":20.215,"h":20.24,"l":20.18,"n":299,"o":20.2,"t":"2026-10-09T14:25:00Z","v":18039,"vw":20.214097},{"c":20.1901,"h":20.22,"l":20.17,"n":328,"o":20.205,"t":"2026-10-09T14:30:00Z","v":12250,"vw":20.201761},{"c":20.16,"h":20.25,"l":20.16,"n":360,"o":20.22,"t":"2026-10-09T14:35:00Z","v":18821,"vw":20.204088},{"c":20.32,"h":20.32,"l":20.16,"n":360,"o":20.16,"t":"2026-10-09T14:40:00Z","v":29618,"vw":20.258716},{"c":20.22,"h":20.35,"l":20.2003,"n":295,"o":20.35,"t":"2026-10-09T14:45:00Z","v":18044,"vw":20.265989},{"c":20.315,"h":20.33,"l":20.23,"n":396,"o":20.23,"t":"2026-10-09T14:50:00Z","v":15582,"vw":20.303074},{"c":20.28,"h":20.315,"l":20.26,"n":307,"o":20.315,"t":"2026-10-09T14:55:00Z","v":12965,"vw":20.285525},{"c":20.23,"h":20.285,"l":20.195,"n":343,"o":20.245,"t":"2026-10-09T15:00:00Z","v":11714,"vw":20.241075},{"c":20.045,"h":20.235,"l":20.02,"n":475,"o":20.235,"t":"2026-10-09T15:05:00Z","v":29724,"vw":20.105163},{"c":20.17,"h":20.17,"l":20.04,"n":344,"o":20.04,"t":"2026-10-09T15:10:00Z","v":28327,"vw":20.09334},{"c":20.22,"h":20.225,"l":20.17,"n":180,"o":20.17,"t":"2026-10-09T15:15:00Z","v":7972,"vw":20.213599},{"c":20.17,"h":20.225,"l":20.15,"n":408,"o":20.225,"t":"2026-10-09T15:20:00Z","v":19725,"vw":20.183168},{"c":20.09,"h":20.1799,"l":20.085,"n":255,"o":20.165,"t":"2026-10-09T15:25:00Z","v":11001,"vw":20.122303},{"c":19.95,"h":20.11,"l":19.935,"n":932,"o":20.1,"t":"2026-10-09T15:30:00Z","v":56797,"vw":20.021962},{"c":19.98,"h":20.005,"l":19.91,"n":592,"o":19.95,"t":"2026-10-09T15:35:00Z","v":74452,"vw":19.948645},{"c":19.96,"h":20.02,"l":19.92,"n":491,"o":19.99,"t":"2026-10-09T15:40:00Z","v":25104,"vw":19.971287},{"c":19.965,"h":20.01,"l":19.946,"n":385,"o":19.955,"t":"2026-10-09T15:45:00Z","v":18567,"vw":19.968347},{"c":19.95,"h":19.9801,"l":19.9101,"n":351,"o":19.97,"t":"2026-10-09T15:50:00Z","v":24067,"vw":19.953546},{"c":19.89,"h":19.9595,"l":19.85,"n":589,"o":19.9595,"t":"2026-10-09T15:55:00Z","v":94070,"vw":19.891393},{"c":19.895,"h":19.9184,"l":19.8245,"n":446,"o":19.89,"t":"2026-10-09T16:00:00Z","v":36024,"vw":19.862302},{"c":19.8524,"h":19.91,"l":19.83,"n":413,"o":19.9,"t":"2026-10-09T16:05:00Z","v":19439,"vw":19.868912},{"c":19.86,"h":19.8786,"l":19.835,"n":340,"o":19.8564,"t":"2026-10-09T16:10:00Z","v":36766,"vw":19.849989},{"c":19.84,"h":19.9,"l":19.84,"n":337,"o":19.8678,"t":"2026-10-09T16:15:00Z","v":13877,"vw":19.859114},{"c":19.8958,"h":19.898,"l":19.8001,"n":359,"o":19.85,"t":"2026-10-09T16:20:00Z","v":22624,"vw":19.84338},{"c":19.885,"h":19.89,"l":19.85,"n":317,"o":19.88,"t":"2026-10-09T16:25:00Z","v":13614,"vw":19.879029},{"c":19.8,"h":19.882,"l":19.79,"n":336,"o":19.88,"t":"2026-10-09T16:30:00Z","v":18294,"vw":19.828458},{"c":19.74,"h":19.8,"l":19.74,"n":413,"o":19.8,"t":"2026-10-09T16:35:00Z","v":22467,"vw":19.766048},{"c":19.72,"h":19.77,"l":19.72,"n":313,"o":19.755,"t":"2026-10-09T16:40:00Z","v":18544,"vw":19.750425},{"c":19.72,"h":19.72,"l":19.65,"n":526,"o":19.7186,"t":"2026-10-09T16:45:00Z","v":50942,"vw":19.678719},{"c":19.715,"h":19.74,"l":19.7,"n":327,"o":19.705,"t":"2026-10-09T16:50:00Z","v":22294,"vw":19.718864},{"c":19.69,"h":19.7155,"l":19.68,"n":418,"o":19.7155,"t":"2026-10-09T16:55:00Z","v":32027,"vw":19.695022},{"c":19.6791,"h":19.6928,"l":19.65,"n":321,"o":19.66,"t":"2026-10-09T17:00:00Z","v":18512,"vw":19.667454},{"c":19.67,"h":19.68,"l":19.655,"n":320,"o":19.675,"t":"2026-10-09T17:05:00Z","v":24485,"vw":19.671716},{"c":19.7498,"h":19.78,"l":19.665,"n":373,"o":19.675,"t":"2026-10-09T17:10:00Z","v":26425,"vw":19.732116},{"c":19.74,"h":19.75,"l":19.72,"n":369,"o":19.7494,"t":"2026-10-09T17:15:00Z","v":18361,"vw":19.73326},{"c":19.7225,"h":19.745,"l":19.72,"n":289,"o":19.745,"t":"2026-10-09T17:20:00Z","v":12816,"vw":19.728505},{"c":19.71,"h":19.73,"l":19.705,"n":362,"o":19.72,"t":"2026-10-09T17:25:00Z","v":22060,"vw":19.714888},{"c":19.69,"h":19.7,"l":19.67,"n":334,"o":19.7,"t":"2026-10-09T17:30:00Z","v":17126,"vw":19.689829},{"c":19.69,"h":19.74,"l":19.67,"n":379,"o":19.695,"t":"2026-10-09T17:35:00Z","v":18911,"vw":19.704081},{"c":19.735,"h":19.75,"l":19.685,"n":354,"o":19.69,"t":"2026-10-09T17:40:00Z","v":13067,"vw":19.721851},{"c":19.8,"h":19.8,"l":19.735,"n":402,"o":19.7351,"t":"2026-10-09T17:45:00Z","v":13513,"vw":19.75362},{"c":19.9486,"h":19.95,"l":19.8,"n":798,"o":19.8,"t":"2026-10-09T17:50:00Z","v":107449,"vw":19.885945},{"c":19.9331,"h":19.99,"l":19.9331,"n":348,"o":19.965,"t":"2026-10-09T17:55:00Z","v":15238,"vw":19.962844},{"c":19.91,"h":19.95,"l":19.8804,"n":332,"o":19.9057,"t":"2026-10-09T18:00:00Z","v":20861,"vw":19.911871},{"c":19.98,"h":20.01,"l":19.91,"n":298,"o":19.915,"t":"2026-10-09T18:05:00Z","v":36620,"vw":19.970222},{"c":19.995,"h":20.03,"l":19.9613,"n":374,"o":19.98,"t":"2026-10-09T18:10:00Z","v":31176,"vw":19.997334},{"c":19.93,"h":19.9897,"l":19.915,"n":342,"o":19.9897,"t":"2026-10-09T18:15:00Z","v":22319,"vw":19.94261},{"c":19.9,"h":19.94,"l":19.8739,"n":302,"o":19.92,"t":"2026-10-09T18:20:00Z","v":10499,"vw":19.909514},{"c":19.78,"h":19.895,"l":19.76,"n":395,"o":19.89,"t":"2026-10-09T18:25:00Z","v":18175,"vw":19.829599},{"c":19.76,"h":19.77,"l":19.73,"n":273,"o":19.77,"t":"2026-10-09T18:30:00Z","v":13727,"vw":19.75441},{"c":19.73,"h":19.785,"l":19.72,"n":266,"o":19.768,"t":"2026-10-09T18:35:00Z","v":13073,"vw":19.739737},{"c":19.8,"h":19.81,"l":19.73,"n":344,"o":19.73,"t":"2026-10-09T18:40:00Z","v":30989,"vw":19.762454},{"c":19.9339,"h":19.9339,"l":19.795,"n":516,"o":19.795,"t":"2026-10-09T18:45:00Z","v":45144,"vw":19.87393},{"c":19.9,"h":19.98,"l":19.89,"n":407,"o":19.94,"t":"2026-10-09T18:50:00Z","v":20124,"vw":19.923461},{"c":19.8728,"h":19.93,"l":19.8728,"n":373,"o":19.9,"t":"2026-10-09T18:55:00Z","v":19640,"vw":19.894493},{"c":19.89,"h":19.89,"l":19.86,"n":337,"o":19.89,"t":"2026-10-09T19:00:00Z","v":10893,"vw":19.885274},{"c":19.87,"h":19.91,"l":19.84,"n":399,"o":19.885,"t":"2026-10-09T19:05:00Z","v":22078,"vw":19.865092},{"c":19.881,"h":19.9499,"l":19.87,"n":323,"o":19.88,"t":"2026-10-09T19:10:00Z","v":15374,"vw":19.898058},{"c":19.93,"h":19.93,"l":19.865,"n":318,"o":19.88,"t":"2026-10-09T19:15:00Z","v":14233,"vw":19.898},{"c":19.98,"h":19.98,"l":19.93,"n":367,"o":19.93,"t":"2026-10-09T19:20:00Z","v":18294,"vw":19.954874},{"c":19.91,"h":20.01,"l":19.9,"n":398,"o":19.97,"t":"2026-10-09T19:25:00Z","v":22500,"vw":19.9662},{"c":19.89,"h":19.925,"l":19.89,"n":351,"o":19.9,"t":"2026-10-09T19:30:00Z","v":13723,"vw":19.903485},{"c":19.895,"h":19.9,"l":19.85,"n":401,"o":19.87,"t":"2026-10-09T19:35:00Z","v":17486,"vw":19.873261},{"c":20.01,"h":20.0255,"l":19.91,"n":508,"o":19.91,"t":"2026-10-09T19:40:00Z","v":24592,"vw":19.970632},{"c":19.945,"h":20.01,"l":19.94,"n":520,"o":20.01,"t":"2026-10-09T19:45:00Z","v":40284,"vw":19.960533},{"c":19.98,"h":20,"l":19.945,"n":902,"o":19.95,"t":"2026-10-09T19:50:00Z","v":74254,"vw":19.965327},{"c":20.01,"h":20.055,"l":19.935,"n":2771,"o":19.98,"t":"2026-10-09T19:55:00Z","v":237756,"vw":20.014472},{"c":20.07,"h":20.09,"l":20,"n":46,"o":20,"t":"2026-10-09T20:00:00Z","v":279994,"vw":20.001084},{"c":20.06,"h":20.07,"l":20.06,"n":8,"o":20.06,"t":"2026-10-09T20:05:00Z","v":705,"vw":20.062442},{"c":20.04,"h":20.04,"l":20.0384,"n":8,"o":20.0384,"t":"2026-10-09T20:10:00Z","v":558,"vw":20.039579},{"c":20.06,"h":20.06,"l":20.06,"n":5,"o":20.06,"t":"2026-10-09T20:15:00Z","v":329,"vw":20.06},{"c":20.02,"h":20.07,"l":20.02,"n":9,"o":20.05,"t":"2026-10-09T20:25:00Z","v":1961,"vw":20.027145},{"c":20.01,"h":20.01,"l":20.01,"n":1,"o":20.01,"t":"2026-10-09T20:35:00Z","v":240,"vw":20.01},{"c":20.02,"h":20.04,"l":20.0101,"n":12,"o":20.0101,"t":"2026-10-09T20:45:00Z","v":1951,"vw":20.02831},{"c":20.03,"h":20.03,"l":20.03,"n":1,"o":20.03,"t":"2026-10-09T21:25:00Z","v":197,"vw":20.03},{"c":20.0025,"h":20.0025,"l":20,"n":5,"o":20,"t":"2026-10-09T22:05:00Z","v":997,"vw":20.00125},{"c":20,"h":20,"l":20,"n":19,"o":20,"t":"2026-10-09T22:30:00Z","v":1234,"vw":20},{"c":20,"h":20,"l":20,"n":2,"o":20,"t":"2026-10-09T23:25:00Z","v":1016,"vw":20},{"c":20.0447,"h":20.0447,"l":20.0447,"n":1,"o":20.0447,"t":"2026-10-09T23:30:00Z","v":100,"vw":20.0447},{"c":19.9747,"h":19.9747,"l":19.9747,"n":1,"o":19.9747,"t":"2026-10-09T23:40:00Z","v":400,"vw":19.9747},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-09T23:45:00Z","v":250,"vw":20},{"c":20.02,"h":20.0376,"l":20.02,"n":2,"o":20.0376,"t":"2026-10-09T23:50:00Z","v":1100,"vw":20.036},{"c":20.06,"h":20.14,"l":20.06,"n":49,"o":20.06,"t":"2026-10-12T08:00:00Z","v":3151,"vw":20.074051},{"c":20.02,"h":20.02,"l":20.02,"n":10,"o":20.02,"t":"2026-10-12T08:30:00Z","v":209,"vw":20.02},{"c":19.96,"h":20,"l":19.96,"n":6,"o":20,"t":"2026-10-12T08:45:00Z","v":575,"vw":19.969592},{"c":19.995,"h":19.995,"l":19.995,"n":4,"o":19.995,"t":"2026-10-12T09:00:00Z","v":171,"vw":19.995},{"c":19.94,"h":19.94,"l":19.94,"n":80,"o":19.94,"t":"2026-10-12T10:00:00Z","v":1738,"vw":19.94},{"c":20,"h":20,"l":19.98,"n":13,"o":19.98,"t":"2026-10-12T11:00:00Z","v":684,"vw":19.99165},{"c":19.91,"h":19.97,"l":19.91,"n":11,"o":19.955,"t":"2026-10-12T11:15:00Z","v":1160,"vw":19.956302},{"c":19.92,"h":19.92,"l":19.92,"n":17,"o":19.92,"t":"2026-10-12T11:30:00Z","v":695,"vw":19.92},{"c":19.91,"h":19.92,"l":19.91,"n":4,"o":19.92,"t":"2026-10-12T11:35:00Z","v":701,"vw":19.913432},{"c":19.9001,"h":19.9001,"l":19.9001,"n":3,"o":19.9001,"t":"2026-10-12T11:50:00Z","v":140,"vw":19.9001},{"c":20.0131,"h":20.0131,"l":20.0131,"n":1,"o":20.0131,"t":"2026-10-12T11:55:00Z","v":145,"vw":20.0131},{"c":20.05,"h":20.05,"l":20.05,"n":2,"o":20.05,"t":"2026-10-12T12:00:00Z","v":195,"vw":20.05},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-12T12:30:00Z","v":100,"vw":20},{"c":20.02,"h":20.02,"l":20.02,"n":2,"o":20.02,"t":"2026-10-12T12:35:00Z","v":300,"vw":20.02},{"c":19.99,"h":19.99,"l":19.99,"n":3,"o":19.99,"t":"2026-10-12T13:00:00Z","v":201,"vw":19.99},{"c":19.98,"h":19.999,"l":19.98,"n":15,"o":19.999,"t":"2026-10-12T13:05:00Z","v":1578,"vw":19.984149},{"c":19.98,"h":19.98,"l":19.98,"n":1,"o":19.98,"t":"2026-10-12T13:15:00Z","v":100,"vw":19.98},{"c":19.91,"h":19.92,"l":19.9,"n":16,"o":19.9,"t":"2026-10-12T13:25:00Z","v":1103,"vw":19.908357},{"c":20.02,"h":20.17,"l":19.77,"n":762,"o":19.97,"t":"2026-10-12T13:30:00Z","v":50652,"vw":19.954623},{"c":20.1893,"h":20.19,"l":19.8829,"n":419,"o":20.0209,"t":"2026-10-12T13:35:00Z","v":28965,"vw":20.029364},{"c":20.1306,"h":20.25,"l":20.02,"n":498,"o":20.166,"t":"2026-10-12T13:40:00Z","v":35322,"vw":20.170643},{"c":20.23,"h":20.37,"l":20.13,"n":514,"o":20.16,"t":"2026-10-12T13:45:00Z","v":38691,"vw":20.23922},{"c":20.19,"h":20.28,"l":20.15,"n":454,"o":20.26,"t":"2026-10-12T13:50:00Z","v":20381,"vw":20.199078},{"c":20.02,"h":20.185,"l":20.0101,"n":327,"o":20.1608,"t":"2026-10-12T13:55:00Z","v":36971,"vw":20.122086},{"c":19.94,"h":20.0495,"l":19.9,"n":339,"o":20,"t":"2026-10-12T14:00:00Z","v":31231,"vw":19.984506},{"c":19.86,"h":19.94,"l":19.83,"n":307,"o":19.9275,"t":"2026-10-12T14:05:00Z","v":34734,"vw":19.88291},{"c":20.06,"h":20.1,"l":19.88,"n":281,"o":19.88,"t":"2026-10-12T14:10:00Z","v":30993,"vw":19.995463},{"c":19.99,"h":20.045,"l":19.935,"n":247,"o":20.045,"t":"2026-10-12T14:15:00Z","v":17332,"vw":19.965784},{"c":19.88,"h":20.01,"l":19.88,"n":303,"o":20.01,"t":"2026-10-12T14:20:00Z","v":12945,"vw":19.921719},{"c":19.885,"h":19.92,"l":19.85,"n":248,"o":19.885,"t":"2026-10-12T14:25:00Z","v":20523,"vw":19.89388},{"c":19.92,"h":19.92,"l":19.8699,"n":189,"o":19.885,"t":"2026-10-12T14:30:00Z","v":5760,"vw":19.897686},{"c":19.9633,"h":19.99,"l":19.9141,"n":349,"o":19.95,"t":"2026-10-12T14:35:00Z","v":35684,"vw":19.962553},{"c":19.9201,"h":20.01,"l":19.9201,"n":246,"o":19.97,"t":"2026-10-12T14:40:00Z","v":16936,"vw":19.978253},{"c":19.86,"h":19.925,"l":19.85,"n":263,"o":19.925,"t":"2026-10-12T14:45:00Z","v":26316,"vw":19.895076},{"c":19.87,"h":19.89,"l":19.85,"n":249,"o":19.86,"t":"2026-10-12T14:50:00Z","v":16289,"vw":19.860802},{"c":19.81,"h":19.93,"l":19.81,"n":249,"o":19.88,"t":"2026-10-12T14:55:00Z","v":20291,"vw":19.893953},{"c":19.8618,"h":19.88,"l":19.8,"n":169,"o":19.83,"t":"2026-10-12T15:00:00Z","v":7535,"vw":19.839128},{"c":19.91,"h":19.92,"l":19.8602,"n":243,"o":19.865,"t":"2026-10-12T15:05:00Z","v":17808,"vw":19.882977},{"c":19.865,"h":19.91,"l":19.865,"n":124,"o":19.91,"t":"2026-10-12T15:10:00Z","v":7373,"vw":19.886347},{"c":19.8558,"h":19.89,"l":19.82,"n":191,"o":19.865,"t":"2026-10-12T15:15:00Z","v":9773,"vw":19.857364},{"c":19.855,"h":19.88,"l":19.855,"n":188,"o":19.86,"t":"2026-10-12T15:20:00Z","v":8964,"vw":19.862799},{"c":19.84,"h":19.88,"l":19.84,"n":141,"o":19.84,"t":"2026-10-12T15:25:00Z","v":5711,"vw":19.863193},{"c":19.8,"h":19.84,"l":19.785,"n":234,"o":19.84,"t":"2026-10-12T15:30:00Z","v":12871,"vw":19.809273},{"c":19.79,"h":19.86,"l":19.79,"n":254,"o":19.8,"t":"2026-10-12T15:35:00Z","v":8133,"vw":19.812003},{"c":19.81,"h":19.81,"l":19.7738,"n":186,"o":19.78,"t":"2026-10-12T15:40:00Z","v":5764,"vw":19.786614},{"c":19.8,"h":19.81,"l":19.77,"n":236,"o":19.81,"t":"2026-10-12T15:45:00Z","v":15627,"vw":19.791859},{"c":19.75,"h":19.81,"l":19.74,"n":227,"o":19.7929,"t":"2026-10-12T15:50:00Z","v":11594,"vw":19.771982},{"c":19.695,"h":19.74,"l":19.695,"n":230,"o":19.7307,"t":"2026-10-12T15:55:00Z","v":18820,"vw":19.710963},{"c":19.75,"h":19.77,"l":19.69,"n":236,"o":19.695,"t":"2026-10-12T16:00:00Z","v":12702,"vw":19.738432},{"c":19.7,"h":19.765,"l":19.69,"n":256,"o":19.7599,"t":"2026-10-12T16:05:00Z","v":16395,"vw":19.728795},{"c":19.715,"h":19.736,"l":19.7,"n":142,"o":19.705,"t":"2026-10-12T16:10:00Z","v":5249,"vw":19.714456},{"c":19.73,"h":19.73,"l":19.69,"n":239,"o":19.7,"t":"2026-10-12T16:15:00Z","v":13267,"vw":19.700422},{"c":19.72,"h":19.75,"l":19.695,"n":243,"o":19.74,"t":"2026-10-12T16:20:00Z","v":20670,"vw":19.723034},{"c":19.7101,"h":19.7599,"l":19.7,"n":218,"o":19.71,"t":"2026-10-12T16:25:00Z","v":8727,"vw":19.728495},{"c":19.7226,"h":19.735,"l":19.72,"n":153,"o":19.725,"t":"2026-10-12T16:30:00Z","v":9442,"vw":19.724345},{"c":19.79,"h":19.81,"l":19.715,"n":243,"o":19.7201,"t":"2026-10-12T16:35:00Z","v":17588,"vw":19.772358},{"c":19.755,"h":19.775,"l":19.725,"n":170,"o":19.7738,"t":"2026-10-12T16:40:00Z","v":6635,"vw":19.751783},{"c":19.7601,"h":19.78,"l":19.745,"n":135,"o":19.76,"t":"2026-10-12T16:45:00Z","v":7224,"vw":19.764519},{"c":19.72,"h":19.76,"l":19.7,"n":224,"o":19.76,"t":"2026-10-12T16:50:00Z","v":13593,"vw":19.728445},{"c":19.69,"h":19.73,"l":19.675,"n":197,"o":19.73,"t":"2026-10-12T16:55:00Z","v":10807,"vw":19.698157},{"c":19.7,"h":19.71,"l":19.68,"n":132,"o":19.68,"t":"2026-10-12T17:00:00Z","v":6649,"vw":19.689326},{"c":19.755,"h":19.77,"l":19.7,"n":161,"o":19.705,"t":"2026-10-12T17:05:00Z","v":13223,"vw":19.732145},{"c":19.73,"h":19.75,"l":19.73,"n":113,"o":19.7429,"t":"2026-10-12T17:10:00Z","v":5104,"vw":19.739402},{"c":19.73,"h":19.7301,"l":19.702,"n":120,"o":19.72,"t":"2026-10-12T17:15:00Z","v":5365,"vw":19.719583},{"c":19.76,"h":19.805,"l":19.7276,"n":198,"o":19.7276,"t":"2026-10-12T17:20:00Z","v":11882,"vw":19.772897},{"c":19.75,"h":19.765,"l":19.74,"n":118,"o":19.76,"t":"2026-10-12T17:25:00Z","v":5812,"vw":19.752377},{"c":19.68,"h":19.745,"l":19.68,"n":122,"o":19.74,"t":"2026-10-12T17:30:00Z","v":7118,"vw":19.720053},{"c":19.715,"h":19.7228,"l":19.67,"n":158,"o":19.69,"t":"2026-10-12T17:35:00Z","v":11332,"vw":19.701949},{"c":19.6805,"h":19.715,"l":19.64,"n":221,"o":19.71,"t":"2026-10-12T17:40:00Z","v":16171,"vw":19.668211},{"c":19.6574,"h":19.7,"l":19.6574,"n":107,"o":19.6801,"t":"2026-10-12T17:45:00Z","v":12260,"vw":19.686632},{"c":19.58,"h":19.6617,"l":19.57,"n":303,"o":19.6617,"t":"2026-10-12T17:50:00Z","v":27297,"vw":19.60625},{"c":19.55,"h":19.58,"l":19.52,"n":321,"o":19.58,"t":"2026-10-12T17:55:00Z","v":37048,"vw":19.556856},{"c":19.56,"h":19.58,"l":19.5334,"n":158,"o":19.55,"t":"2026-10-12T18:00:00Z","v":11726,"vw":19.563624},{"c":19.5419,"h":19.57,"l":19.535,"n":174,"o":19.5699,"t":"2026-10-12T18:05:00Z","v":10959,"vw":19.556339},{"c":19.475,"h":19.53,"l":19.4647,"n":335,"o":19.53,"t":"2026-10-12T18:10:00Z","v":23824,"vw":19.495632},{"c":19.48,"h":19.48,"l":19.4139,"n":241,"o":19.46,"t":"2026-10-12T18:15:00Z","v":9023,"vw":19.449004},{"c":19.46,"h":19.51,"l":19.445,"n":256,"o":19.485,"t":"2026-10-12T18:20:00Z","v":33986,"vw":19.467312},{"c":19.46,"h":19.49,"l":19.46,"n":80,"o":19.48,"t":"2026-10-12T18:25:00Z","v":5594,"vw":19.477152},{"c":19.43,"h":19.47,"l":19.43,"n":205,"o":19.46,"t":"2026-10-12T18:30:00Z","v":8120,"vw":19.448039},{"c":19.44,"h":19.448,"l":19.42,"n":141,"o":19.43,"t":"2026-10-12T18:35:00Z","v":6411,"vw":19.440347},{"c":19.44,"h":19.47,"l":19.43,"n":254,"o":19.44,"t":"2026-10-12T18:40:00Z","v":20252,"vw":19.442397},{"c":19.43,"h":19.45,"l":19.425,"n":199,"o":19.435,"t":"2026-10-12T18:45:00Z","v":5516,"vw":19.432619},{"c":19.423,"h":19.45,"l":19.42,"n":132,"o":19.44,"t":"2026-10-12T18:50:00Z","v":6751,"vw":19.435036},{"c":19.438,"h":19.45,"l":19.42,"n":195,"o":19.43,"t":"2026-10-12T18:55:00Z","v":5412,"vw":19.435434},{"c":19.48,"h":19.5,"l":19.4323,"n":302,"o":19.4323,"t":"2026-10-12T19:00:00Z","v":13221,"vw":19.467847},{"c":19.47,"h":19.48,"l":19.45,"n":192,"o":19.48,"t":"2026-10-12T19:05:00Z","v":10495,"vw":19.472958},{"c":19.4639,"h":19.475,"l":19.4599,"n":213,"o":19.47,"t":"2026-10-12T19:10:00Z","v":8927,"vw":19.466021},{"c":19.435,"h":19.47,"l":19.42,"n":191,"o":19.46,"t":"2026-10-12T19:15:00Z","v":10217,"vw":19.439454},{"c":19.395,"h":19.45,"l":19.39,"n":274,"o":19.43,"t":"2026-10-12T19:20:00Z","v":17031,"vw":19.418567},{"c":19.4176,"h":19.42,"l":19.3934,"n":284,"o":19.4,"t":"2026-10-12T19:25:00Z","v":12254,"vw":19.406401},{"c":19.435,"h":19.435,"l":19.41,"n":273,"o":19.42,"t":"2026-10-12T19:30:00Z","v":8603,"vw":19.420768},{"c":19.48,"h":19.48,"l":19.44,"n":379,"o":19.44,"t":"2026-10-12T19:35:00Z","v":17409,"vw":19.44839},{"c":19.42,"h":19.48,"l":19.39,"n":323,"o":19.48,"t":"2026-10-12T19:40:00Z","v":14560,"vw":19.418919},{"c":19.3801,"h":19.4162,"l":19.35,"n":436,"o":19.41,"t":"2026-10-12T19:45:00Z","v":24117,"vw":19.383867},{"c":19.32,"h":19.38,"l":19.31,"n":874,"o":19.38,"t":"2026-10-12T19:50:00Z","v":48418,"vw":19.335779},{"c":19.37,"h":19.39,"l":19.29,"n":2356,"o":19.31,"t":"2026-10-12T19:55:00Z","v":160724,"vw":19.363463},{"c":19.23,"h":19.51,"l":19.23,"n":55,"o":19.37,"t":"2026-10-12T20:00:00Z","v":274469,"vw":19.370163},{"c":19.4289,"h":19.5,"l":19.4289,"n":4,"o":19.5,"t":"2026-10-12T20:15:00Z","v":685,"vw":19.481374},{"c":19.4655,"h":19.4655,"l":19.465,"n":3,"o":19.465,"t":"2026-10-12T20:30:00Z","v":457,"vw":19.465222},{"c":19.42,"h":19.42,"l":19.42,"n":4,"o":19.42,"t":"2026-10-12T20:40:00Z","v":300,"vw":19.42},{"c":19.4685,"h":19.4685,"l":19.4685,"n":1,"o":19.4685,"t":"2026-10-12T20:50:00Z","v":100,"vw":19.4685},{"c":19.46,"h":19.46,"l":19.46,"n":1,"o":19.46,"t":"2026-10-12T20:55:00Z","v":100,"vw":19.46},{"c":19.45,"h":19.45,"l":19.45,"n":1,"o":19.45,"t":"2026-10-12T21:05:00Z","v":100,"vw":19.45},{"c":19.45,"h":19.45,"l":19.45,"n":1,"o":19.45,"t":"2026-10-12T21:10:00Z","v":100,"vw":19.45},{"c":19.41,"h":19.41,"l":19.41,"n":2,"o":19.41,"t":"2026-10-12T21:15:00Z","v":101,"vw":19.41},{"c":19.4297,"h":19.4297,"l":19.41,"n":4,"o":19.41,"t":"2026-10-12T22:05:00Z","v":900,"vw":19.422183},{"c":19.43,"h":19.43,"l":19.43,"n":1,"o":19.43,"t":"2026-10-12T22:45:00Z","v":150,"vw":19.43},{"c":19.42,"h":19.42,"l":19.42,"n":1,"o":19.42,"t":"2026-10-12T23:00:00Z","v":192,"vw":19.42},{"c":19.42,"h":19.42,"l":19.42,"n":1,"o":19.42,"t":"2026-10-12T23:05:00Z","v":100,"vw":19.42},{"c":19.24,"h":19.3,"l":19.2,"n":113,"o":19.26,"t":"2026-10-13T08:00:00Z","v":4634,"vw":19.238305},{"c":19.4,"h":19.4,"l":19.4,"n":9,"o":19.4,"t":"2026-10-13T09:25:00Z","v":558,"vw":19.4},{"c":19.29,"h":19.29,"l":19.29,"n":15,"o":19.29,"t":"2026-10-13T10:05:00Z","v":505,"vw":19.29},{"c":19.31,"h":19.31,"l":19.3,"n":11,"o":19.3,"t":"2026-10-13T10:15:00Z","v":1705,"vw":19.304545},{"c":19.2506,"h":19.2506,"l":19.2506,"n":3,"o":19.2506,"t":"2026-10-13T10:45:00Z","v":1002,"vw":19.2506},{"c":19.26,"h":19.26,"l":19.26,"n":8,"o":19.26,"t":"2026-10-13T10:55:00Z","v":189,"vw":19.26},{"c":19.2,"h":19.3,"l":19.2,"n":8,"o":19.3,"t":"2026-10-13T11:00:00Z","v":10226,"vw":19.201357},{"c":19.3,"h":19.32,"l":19.3,"n":12,"o":19.32,"t":"2026-10-13T11:05:00Z","v":1690,"vw":19.310896},{"c":19.1106,"h":19.21,"l":19.1106,"n":18,"o":19.21,"t":"2026-10-13T11:15:00Z","v":15778,"vw":19.19759},{"c":19.29,"h":19.29,"l":19.29,"n":1,"o":19.29,"t":"2026-10-13T11:30:00Z","v":4290,"vw":19.29},{"c":19.25,"h":19.25,"l":19.23,"n":5,"o":19.23,"t":"2026-10-13T11:50:00Z","v":955,"vw":19.240294},{"c":19.22,"h":19.22,"l":19.22,"n":3,"o":19.22,"t":"2026-10-13T11:55:00Z","v":307,"vw":19.22},{"c":19.08,"h":19.08,"l":19.06,"n":81,"o":19.08,"t":"2026-10-13T12:00:00Z","v":2097,"vw":19.06881},{"c":19.0861,"h":19.0861,"l":19.02,"n":5,"o":19.02,"t":"2026-10-13T12:05:00Z","v":9547,"vw":19.065323},{"c":19.07,"h":19.07,"l":19.07,"n":19,"o":19.07,"t":"2026-10-13T12:10:00Z","v":614,"vw":19.07},{"c":19.15,"h":19.15,"l":19.01,"n":33,"o":19.03,"t":"2026-10-13T12:15:00Z","v":1459,"vw":19.041307},{"c":19.12,"h":19.12,"l":19.08,"n":29,"o":19.09,"t":"2026-10-13T12:25:00Z","v":1095,"vw":19.099615},{"c":19.1,"h":19.1,"l":19.09,"n":25,"o":19.1,"t":"2026-10-13T12:30:00Z","v":1086,"vw":19.096417},{"c":19.04,"h":19.2,"l":19.04,"n":133,"o":19.2,"t":"2026-10-13T12:35:00Z","v":2000,"vw":19.139208},{"c":19.02,"h":19.13,"l":19.02,"n":20,"o":19.02,"t":"2026-10-13T12:45:00Z","v":3454,"vw":19.026037},{"c":19.1,"h":19.1,"l":18.96,"n":90,"o":19.02,"t":"2026-10-13T12:50:00Z","v":5583,"vw":19.005136},{"c":19.03,"h":19.03,"l":19.03,"n":2,"o":19.03,"t":"2026-10-13T12:55:00Z","v":1552,"vw":19.03},{"c":18.97,"h":19.01,"l":18.97,"n":7,"o":19.01,"t":"2026-10-13T13:00:00Z","v":467,"vw":18.999556},{"c":19.05,"h":19.05,"l":19.05,"n":4,"o":19.05,"t":"2026-10-13T13:05:00Z","v":434,"vw":19.05},{"c":18.96,"h":19.0736,"l":18.96,"n":25,"o":19.0736,"t":"2026-10-13T13:10:00Z","v":2172,"vw":18.983355},{"c":18.94,"h":18.96,"l":18.94,"n":20,"o":18.96,"t":"2026-10-13T13:15:00Z","v":473,"vw":18.951331},{"c":18.95,"h":19.09,"l":18.95,"n":144,"o":19.09,"t":"2026-10-13T13:20:00Z","v":1196,"vw":18.998611},{"c":19.02,"h":19.02,"l":18.9,"n":51,"o":19,"t":"2026-10-13T13:25:00Z","v":2034,"vw":18.957597},{"c":18.59,"h":18.98,"l":18.56,"n":1226,"o":18.89,"t":"2026-10-13T13:30:00Z","v":134420,"vw":18.76986},{"c":18.735,"h":18.8,"l":18.56,"n":513,"o":18.595,"t":"2026-10-13T13:35:00Z","v":42527,"vw":18.698201},{"c":18.9,"h":18.94,"l":18.72,"n":452,"o":18.72,"t":"2026-10-13T13:40:00Z","v":26613,"vw":18.805705},{"c":18.795,"h":18.93,"l":18.77,"n":384,"o":18.87,"t":"2026-10-13T13:45:00Z","v":19898,"vw":18.840495},{"c":18.73,"h":18.8,"l":18.665,"n":372,"o":18.8,"t":"2026-10-13T13:50:00Z","v":23494,"vw":18.712664},{"c":18.72,"h":18.75,"l":18.6401,"n":1021,"o":18.74,"t":"2026-10-13T13:55:00Z","v":93804,"vw":18.706115},{"c":18.65,"h":18.72,"l":18.58,"n":463,"o":18.72,"t":"2026-10-13T14:00:00Z","v":38829,"vw":18.634481},{"c":18.6799,"h":18.7181,"l":18.5859,"n":395,"o":18.63,"t":"2026-10-13T14:05:00Z","v":36668,"vw":18.648555},{"c":18.68,"h":18.7499,"l":18.665,"n":356,"o":18.679,"t":"2026-10-13T14:10:00Z","v":24203,"vw":18.703452},{"c":18.65,"h":18.72,"l":18.65,"n":275,"o":18.68,"t":"2026-10-13T14:15:00Z","v":14038,"vw":18.682991},{"c":18.605,"h":18.65,"l":18.59,"n":424,"o":18.64,"t":"2026-10-13T14:20:00Z","v":33820,"vw":18.621332},{"c":18.465,"h":18.62,"l":18.43,"n":889,"o":18.62,"t":"2026-10-13T14:25:00Z","v":107777,"vw":18.486191},{"c":18.4599,"h":18.5,"l":18.43,"n":457,"o":18.465,"t":"2026-10-13T14:30:00Z","v":30949,"vw":18.469589},{"c":18.4201,"h":18.49,"l":18.4001,"n":469,"o":18.44,"t":"2026-10-13T14:35:00Z","v":31113,"vw":18.434243},{"c":18.495,"h":18.5199,"l":18.41,"n":364,"o":18.44,"t":"2026-10-13T14:40:00Z","v":17804,"vw":18.473701},{"c":18.5074,"h":18.515,"l":18.46,"n":356,"o":18.5051,"t":"2026-10-13T14:45:00Z","v":18412,"vw":18.485402},{"c":18.39,"h":18.495,"l":18.37,"n":499,"o":18.495,"t":"2026-10-13T14:50:00Z","v":31531,"vw":18.40967},{"c":18.35,"h":18.44,"l":18.33,"n":544,"o":18.395,"t":"2026-10-13T14:55:00Z","v":42384,"vw":18.376757},{"c":18.44,"h":18.44,"l":18.3301,"n":340,"o":18.3301,"t":"2026-10-13T15:00:00Z","v":28545,"vw":18.361793},{"c":18.39,"h":18.465,"l":18.39,"n":279,"o":18.43,"t":"2026-10-13T15:05:00Z","v":16401,"vw":18.431013},{"c":18.45,"h":18.47,"l":18.4,"n":412,"o":18.4,"t":"2026-10-13T15:10:00Z","v":29055,"vw":18.432208},{"c":18.4429,"h":18.46,"l":18.42,"n":248,"o":18.445,"t":"2026-10-13T15:15:00Z","v":22766,"vw":18.434562},{"c":18.46,"h":18.46,"l":18.41,"n":364,"o":18.435,"t":"2026-10-13T15:20:00Z","v":30875,"vw":18.44433},{"c":18.43,"h":18.465,"l":18.41,"n":245,"o":18.46,"t":"2026-10-13T15:25:00Z","v":15865,"vw":18.427343},{"c":18.36,"h":18.44,"l":18.36,"n":482,"o":18.435,"t":"2026-10-13T15:30:00Z","v":37028,"vw":18.401312},{"c":18.405,"h":18.405,"l":18.35,"n":421,"o":18.37,"t":"2026-10-13T15:35:00Z","v":38868,"vw":18.364508},{"c":18.38,"h":18.41,"l":18.3701,"n":276,"o":18.4,"t":"2026-10-13T15:40:00Z","v":15249,"vw":18.396903},{"c":18.375,"h":18.38,"l":18.36,"n":233,"o":18.3701,"t":"2026-10-13T15:45:00Z","v":10377,"vw":18.370952},{"c":18.37,"h":18.38,"l":18.32,"n":643,"o":18.375,"t":"2026-10-13T15:50:00Z","v":47045,"vw":18.347013},{"c":18.39,"h":18.4,"l":18.36,"n":325,"o":18.375,"t":"2026-10-13T15:55:00Z","v":17349,"vw":18.378169},{"c":18.44,"h":18.4451,"l":18.36,"n":350,"o":18.37,"t":"2026-10-13T16:00:00Z","v":33128,"vw":18.416312},{"c":18.45,"h":18.48,"l":18.43,"n":391,"o":18.45,"t":"2026-10-13T16:05:00Z","v":25927,"vw":18.456122},{"c":18.46,"h":18.485,"l":18.43,"n":278,"o":18.43,"t":"2026-10-13T16:10:00Z","v":33230,"vw":18.465071},{"c":18.45,"h":18.4701,"l":18.42,"n":270,"o":18.46,"t":"2026-10-13T16:15:00Z","v":29596,"vw":18.446957},{"c":18.43,"h":18.46,"l":18.42,"n":218,"o":18.46,"t":"2026-10-13T16:20:00Z","v":11084,"vw":18.442915},{"c":18.45,"h":18.4575,"l":18.43,"n":316,"o":18.43,"t":"2026-10-13T16:25:00Z","v":20645,"vw":18.438308},{"c":18.415,"h":18.46,"l":18.4,"n":486,"o":18.45,"t":"2026-10-13T16:30:00Z","v":34652,"vw":18.431457},{"c":18.52,"h":18.53,"l":18.415,"n":439,"o":18.415,"t":"2026-10-13T16:35:00Z","v":46561,"vw":18.489634},{"c":18.55,"h":18.58,"l":18.51,"n":319,"o":18.52,"t":"2026-10-13T16:40:00Z","v":22121,"vw":18.54353},{"c":18.5199,"h":18.57,"l":18.5,"n":326,"o":18.54,"t":"2026-10-13T16:45:00Z","v":32973,"vw":18.547746},{"c":18.48,"h":18.52,"l":18.46,"n":306,"o":18.5199,"t":"2026-10-13T16:50:00Z","v":15984,"vw":18.498792},{"c":18.45,"h":18.475,"l":18.45,"n":194,"o":18.475,"t":"2026-10-13T16:55:00Z","v":19954,"vw":18.461452},{"c":18.385,"h":18.43,"l":18.36,"n":400,"o":18.43,"t":"2026-10-13T17:00:00Z","v":20377,"vw":18.400604},{"c":18.39,"h":18.41,"l":18.37,"n":312,"o":18.39,"t":"2026-10-13T17:05:00Z","v":27656,"vw":18.386052},{"c":18.36,"h":18.39,"l":18.35,"n":229,"o":18.38,"t":"2026-10-13T17:10:00Z","v":19890,"vw":18.378078},{"c":18.3158,"h":18.365,"l":18.305,"n":405,"o":18.36,"t":"2026-10-13T17:15:00Z","v":25423,"vw":18.338476},{"c":18.3878,"h":18.3878,"l":18.31,"n":400,"o":18.31,"t":"2026-10-13T17:20:00Z","v":23121,"vw":18.33213},{"c":18.345,"h":18.39,"l":18.345,"n":224,"o":18.39,"t":"2026-10-13T17:25:00Z","v":20545,"vw":18.36703},{"c":18.38,"h":18.38,"l":18.34,"n":237,"o":18.345,"t":"2026-10-13T17:30:00Z","v":13612,"vw":18.363908},{"c":18.38,"h":18.385,"l":18.35,"n":215,"o":18.38,"t":"2026-10-13T17:35:00Z","v":7484,"vw":18.370113},{"c":18.35,"h":18.375,"l":18.33,"n":317,"o":18.375,"t":"2026-10-13T17:40:00Z","v":12894,"vw":18.346555},{"c":18.41,"h":18.41,"l":18.3,"n":582,"o":18.35,"t":"2026-10-13T17:45:00Z","v":62584,"vw":18.316999},{"c":18.335,"h":18.4,"l":18.33,"n":293,"o":18.4,"t":"2026-10-13T17:50:00Z","v":33057,"vw":18.345947},{"c":18.365,"h":18.37,"l":18.3251,"n":296,"o":18.3325,"t":"2026-10-13T17:55:00Z","v":27466,"vw":18.350473},{"c":18.39,"h":18.405,"l":18.35,"n":271,"o":18.36,"t":"2026-10-13T18:00:00Z","v":11405,"vw":18.375836},{"c":18.56,"h":18.59,"l":18.4,"n":527,"o":18.4,"t":"2026-10-13T18:05:00Z","v":42664,"vw":18.522751},{"c":18.525,"h":18.62,"l":18.515,"n":335,"o":18.58,"t":"2026-10-13T18:10:00Z","v":16477,"vw":18.573108},{"c":18.49,"h":18.5462,"l":18.49,"n":262,"o":18.5277,"t":"2026-10-13T18:15:00Z","v":11414,"vw":18.512947},{"c":18.44,"h":18.52,"l":18.44,"n":335,"o":18.505,"t":"2026-10-13T18:20:00Z","v":16307,"vw":18.481064},{"c":18.435,"h":18.47,"l":18.43,"n":314,"o":18.44,"t":"2026-10-13T18:25:00Z","v":15284,"vw":18.449246},{"c":18.45,"h":18.4765,"l":18.43,"n":268,"o":18.43,"t":"2026-10-13T18:30:00Z","v":11219,"vw":18.448725},{"c":18.415,"h":18.4499,"l":18.41,"n":247,"o":18.44,"t":"2026-10-13T18:35:00Z","v":9161,"vw":18.427641},{"c":18.42,"h":18.435,"l":18.41,"n":336,"o":18.415,"t":"2026-10-13T18:40:00Z","v":15818,"vw":18.425106},{"c":18.47,"h":18.48,"l":18.425,"n":409,"o":18.425,"t":"2026-10-13T18:45:00Z","v":29137,"vw":18.451302},{"c":18.495,"h":18.54,"l":18.48,"n":359,"o":18.48,"t":"2026-10-13T18:50:00Z","v":17594,"vw":18.51235},{"c":18.47,"h":18.49,"l":18.4601,"n":299,"o":18.49,"t":"2026-10-13T18:55:00Z","v":14029,"vw":18.482903},{"c":18.415,"h":18.4799,"l":18.415,"n":449,"o":18.4701,"t":"2026-10-13T19:00:00Z","v":33715,"vw":18.43281},{"c":18.425,"h":18.4365,"l":18.41,"n":311,"o":18.415,"t":"2026-10-13T19:05:00Z","v":12032,"vw":18.423058},{"c":18.4,"h":18.43,"l":18.4,"n":353,"o":18.42,"t":"2026-10-13T19:10:00Z","v":12767,"vw":18.41833},{"c":18.405,"h":18.43,"l":18.39,"n":401,"o":18.41,"t":"2026-10-13T19:15:00Z","v":17719,"vw":18.406005},{"c":18.405,"h":18.42,"l":18.4,"n":375,"o":18.405,"t":"2026-10-13T19:20:00Z","v":13002,"vw":18.406468},{"c":18.445,"h":18.445,"l":18.41,"n":510,"o":18.41,"t":"2026-10-13T19:25:00Z","v":17457,"vw":18.427173},{"c":18.46,"h":18.49,"l":18.445,"n":532,"o":18.445,"t":"2026-10-13T19:30:00Z","v":21694,"vw":18.471712},{"c":18.41,"h":18.49,"l":18.385,"n":953,"o":18.45,"t":"2026-10-13T19:35:00Z","v":67542,"vw":18.447991},{"c":18.33,"h":18.42,"l":18.235,"n":2275,"o":18.42,"t":"2026-10-13T19:40:00Z","v":283096,"vw":18.298966},{"c":18.3399,"h":18.34,"l":18.28,"n":661,"o":18.3362,"t":"2026-10-13T19:45:00Z","v":45924,"vw":18.306727},{"c":18.4,"h":18.4399,"l":18.335,"n":953,"o":18.34,"t":"2026-10-13T19:50:00Z","v":57965,"vw":18.398417},{"c":18.345,"h":18.42,"l":18.33,"n":2206,"o":18.39,"t":"2026-10-13T19:55:00Z","v":145440,"vw":18.365017},{"c":18.41,"h":18.42,"l":18.24,"n":61,"o":18.34,"t":"2026-10-13T20:00:00Z","v":345522,"vw":18.339604},{"c":18.45,"h":18.45,"l":18.44,"n":4,"o":18.44,"t":"2026-10-13T20:20:00Z","v":811,"vw":18.44375},{"c":18.4,"h":18.4,"l":18.4,"n":4,"o":18.4,"t":"2026-10-13T20:25:00Z","v":334,"vw":18.4},{"c":18.45,"h":18.45,"l":18.45,"n":5,"o":18.45,"t":"2026-10-13T20:40:00Z","v":165,"vw":18.45},{"c":18.48,"h":18.48,"l":18.48,"n":2,"o":18.48,"t":"2026-10-13T20:45:00Z","v":156,"vw":18.48},{"c":18.46,"h":18.52,"l":18.46,"n":2,"o":18.52,"t":"2026-10-13T20:50:00Z","v":1596,"vw":18.469398},{"c":18.47,"h":18.47,"l":18.47,"n":2,"o":18.47,"t":"2026-10-13T20:55:00Z","v":105,"vw":18.47},{"c":18.5145,"h":18.5165,"l":18.5145,"n":2,"o":18.5165,"t":"2026-10-13T21:00:00Z","v":600,"vw":18.5155},{"c":18.51,"h":18.51,"l":18.51,"n":3,"o":18.51,"t":"2026-10-13T21:05:00Z","v":288,"vw":18.51},{"c":18.5183,"h":18.5183,"l":18.5183,"n":1,"o":18.5183,"t":"2026-10-13T21:15:00Z","v":1000,"vw":18.5183},{"c":18.47,"h":18.47,"l":18.47,"n":4,"o":18.47,"t":"2026-10-13T21:25:00Z","v":159,"vw":18.47},{"c":18.4116,"h":18.4116,"l":18.4116,"n":2,"o":18.4116,"t":"2026-10-13T21:30:00Z","v":176,"vw":18.4116},{"c":18.46,"h":18.46,"l":18.46,"n":2,"o":18.46,"t":"2026-10-13T21:45:00Z","v":350,"vw":18.46},{"c":18.41,"h":18.41,"l":18.41,"n":2,"o":18.41,"t":"2026-10-13T21:55:00Z","v":102,"vw":18.41},{"c":18.45,"h":18.45,"l":18.45,"n":1,"o":18.45,"t":"2026-10-13T23:10:00Z","v":300,"vw":18.45},{"c":18.41,"h":18.41,"l":18.41,"n":3,"o":18.41,"t":"2026-10-13T23:25:00Z","v":826,"vw":18.41},{"c":18.4,"h":18.4,"l":18.4,"n":3,"o":18.4,"t":"2026-10-13T23:55:00Z","v":121,"vw":18.4},{"c":18.37,"h":18.543,"l":18.34,"n":69,"o":18.543,"t":"2026-10-14T08:00:00Z","v":3009,"vw":18.405138},{"c":18.42,"h":18.42,"l":18.42,"n":2,"o":18.42,"t":"2026-10-14T08:05:00Z","v":323,"vw":18.42},{"c":18.21,"h":18.45,"l":18.21,"n":2,"o":18.45,"t":"2026-10-14T08:50:00Z","v":600,"vw":18.41},{"c":18.37,"h":18.38,"l":18.37,"n":4,"o":18.38,"t":"2026-10-14T09:35:00Z","v":461,"vw":18.375263},{"c":18.49,"h":18.68,"l":18.49,"n":4,"o":18.68,"t":"2026-10-14T10:10:00Z","v":1077,"vw":18.635606},{"c":18.36,"h":18.4,"l":18.36,"n":15,"o":18.4,"t":"2026-10-14T11:05:00Z","v":538,"vw":18.382879},{"c":18.25,"h":18.25,"l":18.25,"n":3,"o":18.25,"t":"2026-10-14T11:15:00Z","v":400,"vw":18.25},{"c":18.39,"h":18.39,"l":18.37,"n":18,"o":18.39,"t":"2026-10-14T11:30:00Z","v":2163,"vw":18.384344},{"c":18.4,"h":18.4,"l":18.4,"n":1,"o":18.4,"t":"2026-10-14T12:10:00Z","v":300,"vw":18.4},{"c":18.34,"h":18.34,"l":18.34,"n":7,"o":18.34,"t":"2026-10-14T12:15:00Z","v":300,"vw":18.34},{"c":18.35,"h":18.35,"l":18.33,"n":27,"o":18.33,"t":"2026-10-14T12:20:00Z","v":832,"vw":18.342793},{"c":18.1,"h":18.33,"l":18.1,"n":373,"o":18.33,"t":"2026-10-14T12:30:00Z","v":7820,"vw":18.199553},{"c":18.06,"h":18.12,"l":18.02,"n":69,"o":18.08,"t":"2026-10-14T12:35:00Z","v":4627,"vw":18.064578},{"c":18.06,"h":18.06,"l":18,"n":173,"o":18.06,"t":"2026-10-14T12:40:00Z","v":13378,"vw":18.018506},{"c":17.9593,"h":18.09,"l":17.9593,"n":27,"o":17.97,"t":"2026-10-14T12:45:00Z","v":4190,"vw":17.999651},{"c":17.95,"h":18,"l":17.95,"n":14,"o":18,"t":"2026-10-14T12:50:00Z","v":2547,"vw":17.988857},{"c":17.9,"h":18.05,"l":17.9,"n":55,"o":18.04,"t":"2026-10-14T12:55:00Z","v":4833,"vw":17.938687},{"c":17.92,"h":17.97,"l":17.9,"n":31,"o":17.96,"t":"2026-10-14T13:00:00Z","v":1302,"vw":17.947434},{"c":17.97,"h":17.97,"l":17.87,"n":48,"o":17.93,"t":"2026-10-14T13:15:00Z","v":2030,"vw":17.91337},{"c":17.8684,"h":17.91,"l":17.8684,"n":10,"o":17.91,"t":"2026-10-14T13:20:00Z","v":1065,"vw":17.898533},{"c":17.99,"h":18.02,"l":17.83,"n":142,"o":17.97,"t":"2026-10-14T13:25:00Z","v":5829,"vw":17.96492},{"c":17.8,"h":18.055,"l":17.77,"n":984,"o":17.92,"t":"2026-10-14T13:30:00Z","v":118410,"vw":17.939052},{"c":17.765,"h":17.86,"l":17.562,"n":811,"o":17.84,"t":"2026-10-14T13:35:00Z","v":72547,"vw":17.684266},{"c":17.88,"h":17.95,"l":17.73,"n":443,"o":17.76,"t":"2026-10-14T13:40:00Z","v":37619,"vw":17.802748},{"c":17.95,"h":18.05,"l":17.85,"n":645,"o":17.88,"t":"2026-10-14T13:45:00Z","v":52404,"vw":17.926418},{"c":17.835,"h":17.99,"l":17.8,"n":496,"o":17.975,"t":"2026-10-14T13:50:00Z","v":50855,"vw":17.846404},{"c":17.6299,"h":17.83,"l":17.59,"n":560,"o":17.82,"t":"2026-10-14T13:55:00Z","v":31363,"vw":17.698249},{"c":17.47,"h":17.5904,"l":17.44,"n":903,"o":17.59,"t":"2026-10-14T14:00:00Z","v":70441,"vw":17.508872},{"c":17.42,"h":17.52,"l":17.38,"n":775,"o":17.47,"t":"2026-10-14T14:05:00Z","v":72441,"vw":17.445725},{"c":17.37,"h":17.42,"l":17.36,"n":512,"o":17.42,"t":"2026-10-14T14:10:00Z","v":39162,"vw":17.394332},{"c":17.425,"h":17.43,"l":17.35,"n":496,"o":17.35,"t":"2026-10-14T14:15:00Z","v":40622,"vw":17.395637},{"c":17.385,"h":17.515,"l":17.35,"n":494,"o":17.42,"t":"2026-10-14T14:20:00Z","v":38012,"vw":17.448803},{"c":17.355,"h":17.4,"l":17.32,"n":559,"o":17.37,"t":"2026-10-14T14:25:00Z","v":33070,"vw":17.364905},{"c":17.372,"h":17.38,"l":17.33,"n":450,"o":17.36,"t":"2026-10-14T14:30:00Z","v":45156,"vw":17.361144},{"c":17.47,"h":17.4837,"l":17.39,"n":373,"o":17.4,"t":"2026-10-14T14:35:00Z","v":22002,"vw":17.439677},{"c":17.61,"h":17.64,"l":17.43,"n":481,"o":17.4501,"t":"2026-10-14T14:40:00Z","v":29325,"vw":17.530927},{"c":17.525,"h":17.7097,"l":17.525,"n":401,"o":17.59,"t":"2026-10-14T14:45:00Z","v":33963,"vw":17.618503},{"c":17.44,"h":17.58,"l":17.425,"n":420,"o":17.56,"t":"2026-10-14T14:50:00Z","v":35001,"vw":17.470624},{"c":17.47,"h":17.47,"l":17.44,"n":343,"o":17.46,"t":"2026-10-14T14:55:00Z","v":22039,"vw":17.452248},{"c":17.3801,"h":17.45,"l":17.35,"n":417,"o":17.45,"t":"2026-10-14T15:00:00Z","v":22835,"vw":17.385319},{"c":17.41,"h":17.41,"l":17.37,"n":486,"o":17.38,"t":"2026-10-14T15:05:00Z","v":37746,"vw":17.38761},{"c":17.405,"h":17.42,"l":17.38,"n":526,"o":17.405,"t":"2026-10-14T15:10:00Z","v":43800,"vw":17.403554},{"c":17.48,"h":17.49,"l":17.395,"n":497,"o":17.4,"t":"2026-10-14T15:15:00Z","v":34020,"vw":17.44802},{"c":17.51,"h":17.52,"l":17.4401,"n":665,"o":17.48,"t":"2026-10-14T15:20:00Z","v":56812,"vw":17.481411},{"c":17.5,"h":17.52,"l":17.485,"n":446,"o":17.51,"t":"2026-10-14T15:25:00Z","v":32251,"vw":17.506477},{"c":17.425,"h":17.51,"l":17.425,"n":560,"o":17.51,"t":"2026-10-14T15:30:00Z","v":43011,"vw":17.471511},{"c":17.41,"h":17.45,"l":17.37,"n":426,"o":17.425,"t":"2026-10-14T15:35:00Z","v":30962,"vw":17.408038},{"c":17.295,"h":17.42,"l":17.28,"n":801,"o":17.42,"t":"2026-10-14T15:40:00Z","v":64395,"vw":17.329725},{"c":17.31,"h":17.34,"l":17.28,"n":413,"o":17.295,"t":"2026-10-14T15:45:00Z","v":33992,"vw":17.303104},{"c":17.33,"h":17.36,"l":17.3,"n":366,"o":17.31,"t":"2026-10-14T15:50:00Z","v":18124,"vw":17.324603},{"c":17.3323,"h":17.36,"l":17.31,"n":293,"o":17.335,"t":"2026-10-14T15:55:00Z","v":19094,"vw":17.333735},{"c":17.35,"h":17.36,"l":17.3,"n":324,"o":17.33,"t":"2026-10-14T16:00:00Z","v":16936,"vw":17.325788},{"c":17.345,"h":17.37,"l":17.335,"n":275,"o":17.35,"t":"2026-10-14T16:05:00Z","v":17709,"vw":17.356864},{"c":17.15,"h":17.37,"l":17.142,"n":757,"o":17.345,"t":"2026-10-14T16:10:00Z","v":55984,"vw":17.21308},{"c":17.17,"h":17.17,"l":17.1,"n":436,"o":17.14,"t":"2026-10-14T16:15:00Z","v":33561,"vw":17.135364},{"c":17.13,"h":17.18,"l":17.13,"n":404,"o":17.15,"t":"2026-10-14T16:20:00Z","v":23135,"vw":17.15041},{"c":17.13,"h":17.1699,"l":17.1,"n":297,"o":17.13,"t":"2026-10-14T16:25:00Z","v":12204,"vw":17.137631},{"c":17.1,"h":17.15,"l":17.07,"n":570,"o":17.14,"t":"2026-10-14T16:30:00Z","v":43394,"vw":17.104489},{"c":17.175,"h":17.18,"l":17.08,"n":346,"o":17.09,"t":"2026-10-14T16:35:00Z","v":21442,"vw":17.12739},{"c":17.22,"h":17.23,"l":17.16,"n":377,"o":17.17,"t":"2026-10-14T16:40:00Z","v":35683,"vw":17.183609},{"c":17.2,"h":17.23,"l":17.1901,"n":274,"o":17.2101,"t":"2026-10-14T16:45:00Z","v":50411,"vw":17.206132},{"c":17.13,"h":17.2267,"l":17.12,"n":329,"o":17.2,"t":"2026-10-14T16:50:00Z","v":22617,"vw":17.166261},{"c":17.165,"h":17.165,"l":17.09,"n":378,"o":17.14,"t":"2026-10-14T16:55:00Z","v":24169,"vw":17.127854},{"c":17.17,"h":17.22,"l":17.16,"n":311,"o":17.16,"t":"2026-10-14T17:00:00Z","v":25861,"vw":17.184951},{"c":17.16,"h":17.27,"l":17.14,"n":803,"o":17.17,"t":"2026-10-14T17:05:00Z","v":100621,"vw":17.205734},{"c":17.195,"h":17.195,"l":17.115,"n":245,"o":17.1718,"t":"2026-10-14T17:10:00Z","v":19352,"vw":17.146762},{"c":17.215,"h":17.215,"l":17.17,"n":259,"o":17.19,"t":"2026-10-14T17:15:00Z","v":17177,"vw":17.192959},{"c":17.21,"h":17.23,"l":17.19,"n":301,"o":17.21,"t":"2026-10-14T17:20:00Z","v":16614,"vw":17.213534},{"c":17.145,"h":17.23,"l":17.145,"n":361,"o":17.23,"t":"2026-10-14T17:25:00Z","v":31466,"vw":17.188537},{"c":17.155,"h":17.155,"l":17.11,"n":262,"o":17.14,"t":"2026-10-14T17:30:00Z","v":12927,"vw":17.132261},{"c":17.1,"h":17.21,"l":17.09,"n":324,"o":17.16,"t":"2026-10-14T17:35:00Z","v":16780,"vw":17.128131},{"c":17.11,"h":17.14,"l":17.08,"n":250,"o":17.09,"t":"2026-10-14T17:40:00Z","v":16021,"vw":17.114331},{"c":17.125,"h":17.15,"l":17.1,"n":425,"o":17.12,"t":"2026-10-14T17:45:00Z","v":35736,"vw":17.119575},{"c":17.11,"h":17.115,"l":17.08,"n":423,"o":17.115,"t":"2026-10-14T17:50:00Z","v":21664,"vw":17.098733},{"c":17.08,"h":17.1078,"l":17.01,"n":474,"o":17.105,"t":"2026-10-14T17:55:00Z","v":21652,"vw":17.051297},{"c":17.04,"h":17.07,"l":17.02,"n":235,"o":17.07,"t":"2026-10-14T18:00:00Z","v":17486,"vw":17.043219},{"c":17.0499,"h":17.09,"l":17.04,"n":230,"o":17.04,"t":"2026-10-14T18:05:00Z","v":22378,"vw":17.058164},{"c":17.135,"h":17.135,"l":17.03,"n":303,"o":17.05,"t":"2026-10-14T18:10:00Z","v":23792,"vw":17.061102},{"c":17.11,"h":17.14,"l":17.1,"n":284,"o":17.135,"t":"2026-10-14T18:15:00Z","v":16566,"vw":17.120017},{"c":17.0899,"h":17.13,"l":17.08,"n":259,"o":17.115,"t":"2026-10-14T18:20:00Z","v":12549,"vw":17.103046},{"c":17.105,"h":17.1099,"l":17.075,"n":267,"o":17.1,"t":"2026-10-14T18:25:00Z","v":11858,"vw":17.090755},{"c":17.0933,"h":17.11,"l":17.075,"n":254,"o":17.11,"t":"2026-10-14T18:30:00Z","v":13117,"vw":17.090066},{"c":17.085,"h":17.11,"l":17.08,"n":280,"o":17.09,"t":"2026-10-14T18:35:00Z","v":12296,"vw":17.100549},{"c":17.085,"h":17.1099,"l":17.07,"n":278,"o":17.1,"t":"2026-10-14T18:40:00Z","v":21808,"vw":17.091954},{"c":17.072,"h":17.11,"l":17.0701,"n":342,"o":17.08,"t":"2026-10-14T18:45:00Z","v":23022,"vw":17.087702},{"c":17.02,"h":17.105,"l":17.01,"n":629,"o":17.07,"t":"2026-10-14T18:50:00Z","v":62931,"vw":17.07591},{"c":17.0227,"h":17.06,"l":17.022,"n":337,"o":17.035,"t":"2026-10-14T18:55:00Z","v":22789,"vw":17.04821},{"c":17.08,"h":17.085,"l":17.01,"n":436,"o":17.03,"t":"2026-10-14T19:00:00Z","v":24415,"vw":17.034883},{"c":17.155,"h":17.155,"l":17.08,"n":280,"o":17.08,"t":"2026-10-14T19:05:00Z","v":18942,"vw":17.118433},{"c":17.17,"h":17.22,"l":17.15,"n":357,"o":17.16,"t":"2026-10-14T19:10:00Z","v":20153,"vw":17.18247},{"c":17.31,"h":17.31,"l":17.14,"n":550,"o":17.15,"t":"2026-10-14T19:15:00Z","v":43710,"vw":17.203253},{"c":17.28,"h":17.29,"l":17.25,"n":440,"o":17.285,"t":"2026-10-14T19:20:00Z","v":41949,"vw":17.273122},{"c":17.23,"h":17.28,"l":17.23,"n":447,"o":17.28,"t":"2026-10-14T19:25:00Z","v":29131,"vw":17.253461},{"c":17.27,"h":17.31,"l":17.225,"n":523,"o":17.225,"t":"2026-10-14T19:30:00Z","v":25875,"vw":17.279773},{"c":17.21,"h":17.2899,"l":17.175,"n":451,"o":17.27,"t":"2026-10-14T19:35:00Z","v":31355,"vw":17.222266},{"c":17.28,"h":17.3099,"l":17.1905,"n":739,"o":17.1905,"t":"2026-10-14T19:40:00Z","v":54000,"vw":17.247727},{"c":17.185,"h":17.3299,"l":17.14,"n":639,"o":17.28,"t":"2026-10-14T19:45:00Z","v":46572,"vw":17.221989},{"c":17.07,"h":17.19,"l":17.07,"n":1007,"o":17.19,"t":"2026-10-14T19:50:00Z","v":56972,"vw":17.132568},{"c":17.02,"h":17.07,"l":17.01,"n":3511,"o":17.06,"t":"2026-10-14T19:55:00Z","v":307167,"vw":17.032739},{"c":17,"h":17.03,"l":17,"n":106,"o":17.02,"t":"2026-10-14T20:00:00Z","v":551863,"vw":17.019907},{"c":17.05,"h":17.05,"l":17.05,"n":2,"o":17.05,"t":"2026-10-14T20:05:00Z","v":955,"vw":17.05},{"c":17.07,"h":17.07,"l":17.07,"n":3,"o":17.07,"t":"2026-10-14T20:15:00Z","v":307,"vw":17.07},{"c":17.22,"h":17.22,"l":17.06,"n":3,"o":17.06,"t":"2026-10-14T20:25:00Z","v":537,"vw":17.100086},{"c":17,"h":17.05,"l":17,"n":116,"o":17.05,"t":"2026-10-14T20:30:00Z","v":23131,"vw":17.002379},{"c":16.96,"h":16.96,"l":16.96,"n":3,"o":16.96,"t":"2026-10-14T20:35:00Z","v":213,"vw":16.96},{"c":17,"h":17,"l":17,"n":9,"o":17,"t":"2026-10-14T20:40:00Z","v":652,"vw":17},{"c":16.96,"h":16.96,"l":16.95,"n":33,"o":16.96,"t":"2026-10-14T20:45:00Z","v":3146,"vw":16.953047},{"c":16.94,"h":17.0333,"l":16.94,"n":10,"o":17.0333,"t":"2026-10-14T20:50:00Z","v":438,"vw":16.993931},{"c":17.09,"h":17.09,"l":16.98,"n":5,"o":16.98,"t":"2026-10-14T20:55:00Z","v":501,"vw":17.059249},{"c":16.95,"h":17.01,"l":16.95,"n":6,"o":17.01,"t":"2026-10-14T21:00:00Z","v":612,"vw":16.963963},{"c":17.14,"h":17.14,"l":17.14,"n":2,"o":17.14,"t":"2026-10-14T21:05:00Z","v":502,"vw":17.14},{"c":17,"h":17.01,"l":17,"n":12,"o":17.01,"t":"2026-10-14T21:10:00Z","v":859,"vw":17.006607},{"c":16.95,"h":16.95,"l":16.95,"n":2,"o":16.95,"t":"2026-10-14T21:20:00Z","v":146,"vw":16.95},{"c":16.9,"h":16.97,"l":16.9,"n":35,"o":16.96,"t":"2026-10-14T21:25:00Z","v":1052,"vw":16.924058},{"c":16.888,"h":16.98,"l":16.888,"n":5,"o":16.98,"t":"2026-10-14T21:30:00Z","v":456,"vw":16.950022},{"c":16.8901,"h":16.8901,"l":16.8901,"n":2,"o":16.8901,"t":"2026-10-14T21:35:00Z","v":299,"vw":16.8901},{"c":16.97,"h":17,"l":16.96,"n":10,"o":17,"t":"2026-10-14T21:40:00Z","v":879,"vw":16.974318},{"c":16.94,"h":16.94,"l":16.94,"n":7,"o":16.94,"t":"2026-10-14T21:50:00Z","v":301,"vw":16.94},{"c":16.94,"h":16.94,"l":16.94,"n":8,"o":16.94,"t":"2026-10-14T21:55:00Z","v":278,"vw":16.94},{"c":16.93,"h":16.93,"l":16.93,"n":4,"o":16.93,"t":"2026-10-14T22:05:00Z","v":119,"vw":16.93},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-14T22:10:00Z","v":200,"vw":17},{"c":16.88,"h":16.96,"l":16.88,"n":36,"o":16.92,"t":"2026-10-14T22:15:00Z","v":5078,"vw":16.917721},{"c":16.95,"h":16.95,"l":16.9,"n":3,"o":16.9,"t":"2026-10-14T22:20:00Z","v":251,"vw":16.929167},{"c":16.86,"h":16.86,"l":16.86,"n":5,"o":16.86,"t":"2026-10-14T22:25:00Z","v":1031,"vw":16.86},{"c":16.8525,"h":16.88,"l":16.85,"n":16,"o":16.88,"t":"2026-10-14T22:30:00Z","v":638,"vw":16.861771},{"c":16.8,"h":16.8,"l":16.8,"n":1,"o":16.8,"t":"2026-10-14T22:35:00Z","v":200,"vw":16.8},{"c":16.78,"h":16.8,"l":16.78,"n":24,"o":16.8,"t":"2026-10-14T22:40:00Z","v":504,"vw":16.792674},{"c":16.7063,"h":16.7063,"l":16.7063,"n":2,"o":16.7063,"t":"2026-10-14T22:50:00Z","v":133,"vw":16.7063},{"c":16.74,"h":16.8,"l":16.72,"n":8,"o":16.72,"t":"2026-10-14T22:55:00Z","v":1212,"vw":16.767079},{"c":16.85,"h":16.85,"l":16.73,"n":7,"o":16.73,"t":"2026-10-14T23:00:00Z","v":372,"vw":16.778387},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-10-14T23:05:00Z","v":100,"vw":16.9},{"c":16.77,"h":16.8187,"l":16.77,"n":7,"o":16.79,"t":"2026-10-14T23:10:00Z","v":520,"vw":16.797302},{"c":16.77,"h":16.77,"l":16.77,"n":5,"o":16.77,"t":"2026-10-14T23:15:00Z","v":209,"vw":16.77},{"c":16.63,"h":16.68,"l":16.63,"n":10,"o":16.68,"t":"2026-10-14T23:25:00Z","v":17352,"vw":16.631042},{"c":16.85,"h":16.85,"l":16.85,"n":1,"o":16.85,"t":"2026-10-14T23:35:00Z","v":100,"vw":16.85},{"c":16.68,"h":16.68,"l":16.68,"n":3,"o":16.68,"t":"2026-10-14T23:45:00Z","v":131,"vw":16.68},{"c":16.65,"h":16.65,"l":16.6,"n":13,"o":16.65,"t":"2026-10-14T23:55:00Z","v":1339,"vw":16.628673},{"c":16.65,"h":16.85,"l":16.62,"n":134,"o":16.67,"t":"2026-10-15T08:00:00Z","v":7046,"vw":16.730073},{"c":16.59,"h":16.69,"l":16.59,"n":21,"o":16.64,"t":"2026-10-15T08:05:00Z","v":1819,"vw":16.643144},{"c":16.7497,"h":16.7497,"l":16.73,"n":8,"o":16.73,"t":"2026-10-15T08:25:00Z","v":388,"vw":16.73985},{"c":16.62,"h":16.62,"l":16.61,"n":10,"o":16.62,"t":"2026-10-15T08:30:00Z","v":1264,"vw":16.616812},{"c":16.7,"h":16.7,"l":16.7,"n":2,"o":16.7,"t":"2026-10-15T08:40:00Z","v":190,"vw":16.7},{"c":16.65,"h":16.66,"l":16.65,"n":37,"o":16.66,"t":"2026-10-15T09:10:00Z","v":1137,"vw":16.656834},{"c":16.65,"h":16.66,"l":16.64,"n":16,"o":16.65,"t":"2026-10-15T09:15:00Z","v":3934,"vw":16.651951},{"c":16.64,"h":16.64,"l":16.64,"n":1,"o":16.64,"t":"2026-10-15T09:30:00Z","v":100,"vw":16.64},{"c":16.64,"h":16.64,"l":16.64,"n":1,"o":16.64,"t":"2026-10-15T09:35:00Z","v":250,"vw":16.64},{"c":16.55,"h":16.55,"l":16.5,"n":3,"o":16.5,"t":"2026-10-15T09:40:00Z","v":789,"vw":16.520615},{"c":16.5,"h":16.58,"l":16.5,"n":67,"o":16.55,"t":"2026-10-15T09:45:00Z","v":4342,"vw":16.515538},{"c":16.58,"h":16.58,"l":16.58,"n":1,"o":16.58,"t":"2026-10-15T09:50:00Z","v":100,"vw":16.58},{"c":16.5,"h":16.57,"l":16.5,"n":37,"o":16.5,"t":"2026-10-15T09:55:00Z","v":2056,"vw":16.531341},{"c":16.49,"h":16.6,"l":16.4,"n":15,"o":16.4,"t":"2026-10-15T10:05:00Z","v":1017,"vw":16.541111},{"c":16.45,"h":16.45,"l":16.41,"n":6,"o":16.41,"t":"2026-10-15T10:20:00Z","v":370,"vw":16.432156},{"c":16.43,"h":16.43,"l":16.43,"n":1,"o":16.43,"t":"2026-10-15T10:30:00Z","v":125,"vw":16.43},{"c":16.39,"h":16.42,"l":16.39,"n":32,"o":16.42,"t":"2026-10-15T10:50:00Z","v":7131,"vw":16.408691},{"c":16.33,"h":16.33,"l":16.33,"n":3,"o":16.33,"t":"2026-10-15T10:55:00Z","v":436,"vw":16.33},{"c":16.36,"h":16.4,"l":16.36,"n":39,"o":16.38,"t":"2026-10-15T11:00:00Z","v":3702,"vw":16.388852},{"c":16.25,"h":16.32,"l":16.25,"n":29,"o":16.32,"t":"2026-10-15T11:05:00Z","v":1622,"vw":16.283833},{"c":16.4,"h":16.4,"l":16.3,"n":7,"o":16.3,"t":"2026-10-15T11:10:00Z","v":10255,"vw":16.301478},{"c":16.2219,"h":16.3,"l":16.2219,"n":7,"o":16.3,"t":"2026-10-15T11:15:00Z","v":463,"vw":16.24128},{"c":16.43,"h":16.49,"l":16.23,"n":157,"o":16.23,"t":"2026-10-15T11:20:00Z","v":23589,"vw":16.398032},{"c":16.45,"h":16.45,"l":16.45,"n":5,"o":16.45,"t":"2026-10-15T11:35:00Z","v":181,"vw":16.45},{"c":16.4986,"h":16.4986,"l":16.45,"n":5,"o":16.45,"t":"2026-10-15T11:40:00Z","v":332,"vw":16.482185},{"c":16.3,"h":16.4,"l":16.3,"n":12,"o":16.4,"t":"2026-10-15T11:50:00Z","v":1467,"vw":16.307407},{"c":16.4,"h":16.4,"l":16.36,"n":10,"o":16.36,"t":"2026-10-15T11:55:00Z","v":5272,"vw":16.398462},{"c":16.35,"h":16.35,"l":16.35,"n":13,"o":16.35,"t":"2026-10-15T12:05:00Z","v":716,"vw":16.35},{"c":16.34,"h":16.34,"l":16.34,"n":9,"o":16.34,"t":"2026-10-15T12:10:00Z","v":575,"vw":16.34},{"c":16.4666,"h":16.4666,"l":16.4666,"n":1,"o":16.4666,"t":"2026-10-15T12:15:00Z","v":120,"vw":16.4666},{"c":16.47,"h":16.48,"l":16.47,"n":7,"o":16.48,"t":"2026-10-15T12:20:00Z","v":1236,"vw":16.470909},{"c":16.2856,"h":16.51,"l":16.26,"n":35,"o":16.5,"t":"2026-10-15T12:30:00Z","v":8315,"vw":16.299827},{"c":16.26,"h":16.26,"l":16.26,"n":4,"o":16.26,"t":"2026-10-15T12:35:00Z","v":195,"vw":16.26},{"c":16.37,"h":16.37,"l":16.35,"n":20,"o":16.35,"t":"2026-10-15T12:40:00Z","v":3378,"vw":16.350906},{"c":16.3279,"h":16.3279,"l":16.3279,"n":2,"o":16.3279,"t":"2026-10-15T12:50:00Z","v":200,"vw":16.3279},{"c":16.337,"h":16.38,"l":16.337,"n":6,"o":16.38,"t":"2026-10-15T12:55:00Z","v":205,"vw":16.3585},{"c":16.25,"h":16.35,"l":16.25,"n":55,"o":16.3,"t":"2026-10-15T13:00:00Z","v":4614,"vw":16.28406},{"c":16.23,"h":16.27,"l":16.23,"n":17,"o":16.27,"t":"2026-10-15T13:05:00Z","v":537,"vw":16.25},{"c":16.28,"h":16.28,"l":16.2148,"n":6,"o":16.2148,"t":"2026-10-15T13:10:00Z","v":223,"vw":16.2474},{"c":16.2091,"h":16.2091,"l":16.2091,"n":3,"o":16.2091,"t":"2026-10-15T13:15:00Z","v":170,"vw":16.2091},{"c":16.18,"h":16.2,"l":16.18,"n":28,"o":16.2,"t":"2026-10-15T13:20:00Z","v":908,"vw":16.184983},{"c":16.39,"h":16.39,"l":16.1828,"n":67,"o":16.26,"t":"2026-10-15T13:25:00Z","v":1991,"vw":16.288637},{"c":16.219,"h":16.75,"l":16.1201,"n":1069,"o":16.39,"t":"2026-10-15T13:30:00Z","v":163340,"vw":16.417593},{"c":16.4106,"h":16.4106,"l":16.04,"n":912,"o":16.2481,"t":"2026-10-15T13:35:00Z","v":70308,"vw":16.179834},{"c":16.33,"h":16.41,"l":16.13,"n":660,"o":16.31,"t":"2026-10-15T13:40:00Z","v":59407,"vw":16.264158},{"c":16.4,"h":16.5899,"l":16.3,"n":739,"o":16.365,"t":"2026-10-15T13:45:00Z","v":47429,"vw":16.436269},{"c":16.062,"h":16.39,"l":16.04,"n":923,"o":16.3438,"t":"2026-10-15T13:50:00Z","v":66837,"vw":16.148183},{"c":16.12,"h":16.175,"l":15.99,"n":1157,"o":16.05,"t":"2026-10-15T13:55:00Z","v":95752,"vw":16.041454},{"c":16.32,"h":16.39,"l":16.05,"n":680,"o":16.1,"t":"2026-10-15T14:00:00Z","v":42042,"vw":16.248058},{"c":16.555,"h":16.57,"l":16.31,"n":606,"o":16.31,"t":"2026-10-15T14:05:00Z","v":40081,"vw":16.475625},{"c":16.5948,"h":16.715,"l":16.52,"n":732,"o":16.58,"t":"2026-10-15T14:10:00Z","v":41915,"vw":16.625965},{"c":16.615,"h":16.615,"l":16.47,"n":624,"o":16.6,"t":"2026-10-15T14:15:00Z","v":43216,"vw":16.517493},{"c":16.48,"h":16.6147,"l":16.4501,"n":524,"o":16.6,"t":"2026-10-15T14:20:00Z","v":27090,"vw":16.566165},{"c":16.504,"h":16.51,"l":16.45,"n":485,"o":16.465,"t":"2026-10-15T14:25:00Z","v":26433,"vw":16.489401},{"c":16.81,"h":16.85,"l":16.47,"n":901,"o":16.49,"t":"2026-10-15T14:30:00Z","v":112821,"vw":16.72792},{"c":16.95,"h":16.97,"l":16.77,"n":713,"o":16.82,"t":"2026-10-15T14:35:00Z","v":63779,"vw":16.832961},{"c":17.04,"h":17.12,"l":16.89,"n":753,"o":16.945,"t":"2026-10-15T14:40:00Z","v":84812,"vw":16.999406},{"c":17.09,"h":17.17,"l":17.0401,"n":490,"o":17.0401,"t":"2026-10-15T14:45:00Z","v":43983,"vw":17.10005},{"c":17.12,"h":17.155,"l":17.04,"n":424,"o":17.075,"t":"2026-10-15T14:50:00Z","v":43966,"vw":17.11908},{"c":17.12,"h":17.2499,"l":17.1175,"n":553,"o":17.1203,"t":"2026-10-15T14:55:00Z","v":44759,"vw":17.18678},{"c":17.32,"h":17.34,"l":17.0817,"n":635,"o":17.1391,"t":"2026-10-15T15:00:00Z","v":67890,"vw":17.184777},{"c":17.38,"h":17.39,"l":17.25,"n":585,"o":17.33,"t":"2026-10-15T15:05:00Z","v":44599,"vw":17.336134},{"c":17.45,"h":17.51,"l":17.33,"n":421,"o":17.33,"t":"2026-10-15T15:10:00Z","v":31341,"vw":17.460077},{"c":17.41,"h":17.52,"l":17.35,"n":472,"o":17.44,"t":"2026-10-15T15:15:00Z","v":40082,"vw":17.459446},{"c":17.25,"h":17.42,"l":17.25,"n":472,"o":17.42,"t":"2026-10-15T15:20:00Z","v":31233,"vw":17.354274},{"c":17.3,"h":17.37,"l":17.25,"n":382,"o":17.25,"t":"2026-10-15T15:25:00Z","v":21279,"vw":17.304225},{"c":17.355,"h":17.39,"l":17.23,"n":332,"o":17.33,"t":"2026-10-15T15:30:00Z","v":20588,"vw":17.307989},{"c":17.3842,"h":17.44,"l":17.34,"n":281,"o":17.34,"t":"2026-10-15T15:35:00Z","v":25899,"vw":17.384593},{"c":17.395,"h":17.45,"l":17.365,"n":274,"o":17.365,"t":"2026-10-15T15:40:00Z","v":17586,"vw":17.411572},{"c":17.43,"h":17.43,"l":17.305,"n":522,"o":17.385,"t":"2026-10-15T15:45:00Z","v":41778,"vw":17.359861},{"c":17.365,"h":17.47,"l":17.35,"n":549,"o":17.42,"t":"2026-10-15T15:50:00Z","v":129305,"vw":17.418955},{"c":17.38,"h":17.49,"l":17.325,"n":563,"o":17.36,"t":"2026-10-15T15:55:00Z","v":82140,"vw":17.447848},{"c":17.27,"h":17.37,"l":17.27,"n":260,"o":17.37,"t":"2026-10-15T16:00:00Z","v":12215,"vw":17.315039},{"c":17.23,"h":17.2954,"l":17.17,"n":336,"o":17.25,"t":"2026-10-15T16:05:00Z","v":31297,"vw":17.215472},{"c":17.23,"h":17.27,"l":17.21,"n":206,"o":17.21,"t":"2026-10-15T16:10:00Z","v":13547,"vw":17.242475},{"c":17.3291,"h":17.34,"l":17.25,"n":306,"o":17.25,"t":"2026-10-15T16:15:00Z","v":19174,"vw":17.293264},{"c":17.22,"h":17.33,"l":17.21,"n":438,"o":17.29,"t":"2026-10-15T16:20:00Z","v":22383,"vw":17.25672},{"c":17.27,"h":17.28,"l":17.21,"n":328,"o":17.22,"t":"2026-10-15T16:25:00Z","v":34780,"vw":17.21777},{"c":17.21,"h":17.27,"l":17.18,"n":303,"o":17.26,"t":"2026-10-15T16:30:00Z","v":22014,"vw":17.216223},{"c":17.275,"h":17.33,"l":17.215,"n":336,"o":17.22,"t":"2026-10-15T16:35:00Z","v":15153,"vw":17.277475},{"c":17.315,"h":17.34,"l":17.27,"n":333,"o":17.29,"t":"2026-10-15T16:40:00Z","v":16462,"vw":17.310208},{"c":17.265,"h":17.34,"l":17.26,"n":229,"o":17.34,"t":"2026-10-15T16:45:00Z","v":8840,"vw":17.311448},{"c":17.32,"h":17.32,"l":17.21,"n":522,"o":17.25,"t":"2026-10-15T16:50:00Z","v":26072,"vw":17.273552},{"c":17.31,"h":17.33,"l":17.2812,"n":196,"o":17.32,"t":"2026-10-15T16:55:00Z","v":21099,"vw":17.306054},{"c":17.43,"h":17.45,"l":17.41,"n":183,"o":17.42,"t":"2026-10-15T18:10:00Z","v":16501,"vw":17.424528},{"c":17.43,"h":17.44,"l":17.405,"n":183,"o":17.44,"t":"2026-10-15T18:15:00Z","v":10080,"vw":17.421105},{"c":17.375,"h":17.43,"l":17.355,"n":284,"o":17.425,"t":"2026-10-15T18:20:00Z","v":24686,"vw":17.370457},{"c":17.38,"h":17.38,"l":17.29,"n":293,"o":17.375,"t":"2026-10-15T18:25:00Z","v":16386,"vw":17.341512},{"c":17.42,"h":17.43,"l":17.365,"n":275,"o":17.365,"t":"2026-10-15T18:30:00Z","v":14520,"vw":17.402162},{"c":17.46,"h":17.485,"l":17.4134,"n":307,"o":17.42,"t":"2026-10-15T18:35:00Z","v":17834,"vw":17.457127},{"c":17.4301,"h":17.49,"l":17.43,"n":313,"o":17.445,"t":"2026-10-15T18:40:00Z","v":19230,"vw":17.448019},{"c":17.48,"h":17.52,"l":17.45,"n":367,"o":17.45,"t":"2026-10-15T18:45:00Z","v":17237,"vw":17.493501},{"c":17.48,"h":17.54,"l":17.47,"n":308,"o":17.495,"t":"2026-10-15T18:50:00Z","v":14136,"vw":17.497339},{"c":17.47,"h":17.49,"l":17.45,"n":262,"o":17.485,"t":"2026-10-15T18:55:00Z","v":14124,"vw":17.465724},{"c":17.57,"h":17.585,"l":17.455,"n":441,"o":17.47,"t":"2026-10-15T19:00:00Z","v":25095,"vw":17.537005},{"c":17.65,"h":17.66,"l":17.59,"n":318,"o":17.59,"t":"2026-10-15T19:05:00Z","v":25809,"vw":17.615573},{"c":17.8,"h":17.805,"l":17.65,"n":432,"o":17.66,"t":"2026-10-15T19:10:00Z","v":27573,"vw":17.74653},{"c":17.805,"h":17.84,"l":17.76,"n":503,"o":17.8,"t":"2026-10-15T19:15:00Z","v":33936,"vw":17.795966},{"c":17.82,"h":17.88,"l":17.795,"n":534,"o":17.82,"t":"2026-10-15T19:20:00Z","v":33592,"vw":17.825074},{"c":17.795,"h":17.86,"l":17.78,"n":474,"o":17.83,"t":"2026-10-15T19:25:00Z","v":31133,"vw":17.824974},{"c":17.75,"h":17.82,"l":17.745,"n":649,"o":17.79,"t":"2026-10-15T19:30:00Z","v":38053,"vw":17.774202},{"c":17.78,"h":17.81,"l":17.7,"n":719,"o":17.75,"t":"2026-10-15T19:35:00Z","v":57253,"vw":17.7711},{"c":17.72,"h":17.83,"l":17.71,"n":774,"o":17.79,"t":"2026-10-15T19:40:00Z","v":47760,"vw":17.78201},{"c":17.83,"h":17.87,"l":17.72,"n":763,"o":17.72,"t":"2026-10-15T19:45:00Z","v":45348,"vw":17.797362},{"c":17.885,"h":17.905,"l":17.785,"n":1259,"o":17.84,"t":"2026-10-15T19:50:00Z","v":77805,"vw":17.841745},{"c":17.81,"h":17.89,"l":17.81,"n":2639,"o":17.88,"t":"2026-10-15T19:55:00Z","v":215551,"vw":17.849635},{"c":17.73,"h":17.83,"l":17.73,"n":38,"o":17.83,"t":"2026-10-15T20:00:00Z","v":318113,"vw":17.829742}],"history":[{"c":60.35,"h":73.8,"l":60.03,"n":301591,"o":70,"t":"2025-08-07T04:00:00Z","v":30556621,"vw":65.806539},{"c":50.17,"h":57.07,"l":49.1101,"n":101440,"o":54.845,"t":"2025-08-08T04:00:00Z","v":8576232,"vw":52.6047},{"c":53.62,"h":54.95,"l":49.5,"n":37699,"o":49.51,"t":"2025-08-11T04:00:00Z","v":3410131,"vw":52.255738},{"c":51.465,"h":55,"l":51.34,"n":22147,"o":53.7761,"t":"2025-08-12T04:00:00Z","v":1821507,"vw":52.879992},{"c":50.75,"h":53.5999,"l":50.6,"n":18762,"o":51.12,"t":"2025-08-13T04:00:00Z","v":3419342,"vw":51.381802},{"c":49.33,"h":51.25,"l":46.3118,"n":24009,"o":50.21,"t":"2025-08-14T04:00:00Z","v":1878470,"vw":48.647226},{"c":47.34,"h":49.28,"l":46.39,"n":14885,"o":49.28,"t":"2025-08-15T04:00:00Z","v":1010560,"vw":47.180663},{"c":48.62,"h":48.73,"l":46.33,"n":11237,"o":47,"t":"2025-08-18T04:00:00Z","v":610240,"vw":47.868448},{"c":45.48,"h":49.19,"l":45.01,"n":14080,"o":48.551,"t":"2025-08-19T04:00:00Z","v":981713,"vw":46.209151},{"c":45.27,"h":47,"l":45,"n":17995,"o":45.43,"t":"2025-08-20T04:00:00Z","v":1433535,"vw":45.451243},{"c":46.27,"h":46.6,"l":44,"n":10152,"o":45.37,"t":"2025-08-21T04:00:00Z","v":727165,"vw":45.568323},{"c":46.11,"h":46.91,"l":45.0001,"n":12203,"o":46.05,"t":"2025-08-22T04:00:00Z","v":1016600,"vw":46.126791},{"c":44.725,"h":46.43,"l":44.6,"n":8884,"o":46.09,"t":"2025-08-25T04:00:00Z","v":485620,"vw":45.326781},{"c":45.05,"h":45.255,"l":44.45,"n":6299,"o":44.69,"t":"2025-08-26T04:00:00Z","v":294397,"vw":44.89334},{"c":47.03,"h":47.8,"l":46.13,"n":9441,"o":46.4,"t":"2025-08-27T04:00:00Z","v":652074,"vw":47.05915},{"c":47.15,"h":48.95,"l":46.944,"n":9696,"o":47.6711,"t":"2025-08-28T04:00:00Z","v":570664,"vw":47.630747},{"c":45.37,"h":46.89,"l":45.155,"n":7294,"o":46.54,"t":"2025-08-29T04:00:00Z","v":376410,"vw":45.721444},{"c":44.23,"h":46.09,"l":43.6064,"n":10283,"o":45,"t":"2025-09-02T04:00:00Z","v":508308,"vw":44.503177},{"c":44.38,"h":45.4,"l":42.5068,"n":10408,"o":44.23,"t":"2025-09-03T04:00:00Z","v":902328,"vw":43.646609},{"c":42.82,"h":44.99,"l":42.2745,"n":12079,"o":44.4,"t":"2025-09-04T04:00:00Z","v":771007,"vw":43.245021},{"c":42.63,"h":43.2769,"l":41.57,"n":8043,"o":42.96,"t":"2025-09-05T04:00:00Z","v":371110,"vw":42.206328},{"c":42.78,"h":43.24,"l":41.75,"n":9523,"o":42.55,"t":"2025-09-08T04:00:00Z","v":1035564,"vw":42.63676},{"c":44.54,"h":44.75,"l":42.26,"n":10510,"o":42.7,"t":"2025-09-09T04:00:00Z","v":519613,"vw":43.653103},{"c":42.77,"h":44.241,"l":42.53,"n":8839,"o":43.98,"t":"2025-09-10T04:00:00Z","v":723024,"vw":43.029412},{"c":42.97,"h":43.33,"l":42.12,"n":7235,"o":42.61,"t":"2025-09-11T04:00:00Z","v":445603,"vw":42.647664},{"c":43.75,"h":43.76,"l":42.35,"n":5933,"o":43.01,"t":"2025-09-12T04:00:00Z","v":369498,"vw":43.021655},{"c":43.86,"h":45,"l":43.5,"n":6389,"o":44.26,"t":"2025-09-15T04:00:00Z","v":328583,"vw":44.060703},{"c":43.85,"h":45.45,"l":43.58,"n":8613,"o":44,"t":"2025-09-16T04:00:00Z","v":610869,"vw":44.327169},{"c":43.36,"h":44.59,"l":43.16,"n":8437,"o":43.73,"t":"2025-09-17T04:00:00Z","v":503605,"vw":43.789207},{"c":45.22,"h":45.6,"l":43.8,"n":10183,"o":43.93,"t":"2025-09-18T04:00:00Z","v":597088,"vw":45.054248},{"c":45.2,"h":46.21,"l":44.5,"n":10799,"o":45.64,"t":"2025-09-19T04:00:00Z","v":2087520,"vw":45.284453},{"c":49.52,"h":49.59,"l":45.66,"n":27544,"o":46.31,"t":"2025-09-22T04:00:00Z","v":2174111,"vw":47.820319},{"c":41.94,"h":44.89,"l":41.368,"n":45020,"o":43.56,"t":"2025-09-23T04:00:00Z","v":3555460,"vw":42.69543},{"c":40.56,"h":42.631,"l":40.27,"n":21904,"o":42.26,"t":"2025-09-24T04:00:00Z","v":1541138,"vw":41.145188},{"c":37.66,"h":40,"l":36.69,"n":29247,"o":39.9,"t":"2025-09-25T04:00:00Z","v":2357274,"vw":37.521295},{"c":35.98,"h":37.6576,"l":35.01,"n":22541,"o":37.6,"t":"2025-09-26T04:00:00Z","v":1652846,"vw":35.938095},{"c":36.96,"h":36.99,"l":34.53,"n":22784,"o":36,"t":"2025-09-29T04:00:00Z","v":1664887,"vw":35.999299},{"c":29.32,"h":32,"l":27.55,"n":73202,"o":31.755,"t":"2025-09-30T04:00:00Z","v":7673008,"vw":28.790948},{"c":26.67,"h":29.535,"l":26.335,"n":51520,"o":29.535,"t":"2025-10-01T04:00:00Z","v":5106526,"vw":27.213198},{"c":26.8,"h":28.24,"l":26.05,"n":33358,"o":26.975,"t":"2025-10-02T04:00:00Z","v":3377218,"vw":27.13322},{"c":27.37,"h":28,"l":26.545,"n":26496,"o":27.12,"t":"2025-10-03T04:00:00Z","v":2784079,"vw":27.222456},{"c":29.09,"h":30.9599,"l":28.61,"n":49019,"o":30.875,"t":"2025-10-06T04:00:00Z","v":4947818,"vw":29.50707},{"c":28.44,"h":29.7863,"l":28.13,"n":26520,"o":29.25,"t":"2025-10-07T04:00:00Z","v":2618914,"vw":28.640017},{"c":31,"h":31.68,"l":28.3,"n":35041,"o":28.61,"t":"2025-10-08T04:00:00Z","v":4007763,"vw":30.714072},{"c":30.06,"h":33.32,"l":29.775,"n":38378,"o":32.2,"t":"2025-10-09T04:00:00Z","v":4144917,"vw":31.12747},{"c":28.36,"h":31.96,"l":28.35,"n":30096,"o":30.96,"t":"2025-10-10T04:00:00Z","v":2860207,"vw":30.061305},{"c":29.88,"h":30.33,"l":28.6,"n":20546,"o":28.63,"t":"2025-10-13T04:00:00Z","v":1529321,"vw":29.662414},{"c":30.09,"h":31.215,"l":27.81,"n":20671,"o":29.27,"t":"2025-10-14T04:00:00Z","v":1919645,"vw":29.673425},{"c":29.6,"h":31.2,"l":28.94,"n":16506,"o":30.43,"t":"2025-10-15T04:00:00Z","v":1396540,"vw":29.999174},{"c":28.05,"h":29.9,"l":27.81,"n":20294,"o":29.8,"t":"2025-10-16T04:00:00Z","v":1649029,"vw":28.65543},{"c":26.36,"h":27.99,"l":25.85,"n":22875,"o":27.61,"t":"2025-10-17T04:00:00Z","v":1883652,"vw":26.559791},{"c":27.12,"h":27.46,"l":26.21,"n":12919,"o":26.38,"t":"2025-10-20T04:00:00Z","v":1167392,"vw":26.979588},{"c":28.18,"h":28.75,"l":26.36,"n":14527,"o":26.85,"t":"2025-10-21T04:00:00Z","v":1349325,"vw":27.832803},{"c":26.24,"h":28.11,"l":25.5,"n":21401,"o":27.8,"t":"2025-10-22T04:00:00Z","v":1865942,"vw":26.237951},{"c":25.96,"h":26.74,"l":25.81,"n":10892,"o":25.81,"t":"2025-10-23T04:00:00Z","v":1026077,"vw":26.245993},{"c":26.92,"h":27.6872,"l":26.41,"n":14142,"o":26.48,"t":"2025-10-24T04:00:00Z","v":1342252,"vw":27.117733},{"c":27.49,"h":27.72,"l":26.745,"n":11124,"o":27.2,"t":"2025-10-27T04:00:00Z","v":987037,"vw":27.282779},{"c":25.77,"h":27.59,"l":25.72,"n":14381,"o":27.44,"t":"2025-10-28T04:00:00Z","v":1318112,"vw":26.377738},{"c":25.05,"h":25.77,"l":24.65,"n":19828,"o":25.67,"t":"2025-10-29T04:00:00Z","v":1957662,"vw":25.123304},{"c":24.45,"h":25.07,"l":24.0601,"n":13269,"o":24.51,"t":"2025-10-30T04:00:00Z","v":972088,"vw":24.610723},{"c":24.26,"h":24.76,"l":23.81,"n":13322,"o":24.45,"t":"2025-10-31T04:00:00Z","v":1193750,"vw":24.19692},{"c":23.78,"h":24.0666,"l":23.2007,"n":14195,"o":24.06,"t":"2025-11-03T05:00:00Z","v":982120,"vw":23.596025},{"c":22.85,"h":24.3,"l":22.48,"n":14080,"o":22.66,"t":"2025-11-04T05:00:00Z","v":1269680,"vw":23.271687},{"c":22.5,"h":22.87,"l":22.17,"n":13478,"o":22.61,"t":"2025-11-05T05:00:00Z","v":1080734,"vw":22.513266},{"c":19.33,"h":22.275,"l":19.1901,"n":35323,"o":22.22,"t":"2025-11-06T05:00:00Z","v":2607472,"vw":20.002826},{"c":19.74,"h":20.25,"l":18.39,"n":27613,"o":19.02,"t":"2025-11-07T05:00:00Z","v":2365602,"vw":19.158347},{"c":19.24,"h":20.2892,"l":18.82,"n":15245,"o":20,"t":"2025-11-10T05:00:00Z","v":1388291,"vw":19.220954},{"c":19.13,"h":19.57,"l":18.43,"n":14909,"o":19,"t":"2025-11-11T05:00:00Z","v":1216017,"vw":19.007631},{"c":18.31,"h":19.48,"l":18.2101,"n":28577,"o":19.26,"t":"2025-11-12T05:00:00Z","v":2410312,"vw":18.53544},{"c":21.42,"h":24.22,"l":20.41,"n":67502,"o":22.67,"t":"2025-11-13T05:00:00Z","v":8164845,"vw":21.921799},{"c":22.95,"h":24.35,"l":20.82,"n":46162,"o":20.97,"t":"2025-11-14T05:00:00Z","v":4459678,"vw":23.127201},{"c":19.48,"h":22.975,"l":19.12,"n":36833,"o":22.975,"t":"2025-11-17T05:00:00Z","v":3628753,"vw":20.22351},{"c":19.76,"h":20.0895,"l":18.85,"n":22446,"o":19,"t":"2025-11-18T05:00:00Z","v":2150422,"vw":19.56879},{"c":19.42,"h":20.21,"l":19.11,"n":19386,"o":19.73,"t":"2025-11-19T05:00:00Z","v":1451926,"vw":19.504979},{"c":16.92,"h":20,"l":16.9,"n":31912,"o":19.61,"t":"2025-11-20T05:00:00Z","v":2753802,"vw":17.880952},{"c":16.78,"h":17.4,"l":16,"n":26611,"o":17.03,"t":"2025-11-21T05:00:00Z","v":2111561,"vw":16.68861},{"c":16.86,"h":17.05,"l":16.3625,"n":20544,"o":16.75,"t":"2025-11-24T05:00:00Z","v":1569536,"vw":16.692501},{"c":17.34,"h":17.84,"l":16.82,"n":17039,"o":16.97,"t":"2025-11-25T05:00:00Z","v":1523333,"vw":17.290954},{"c":17.43,"h":18.28,"l":17.17,"n":18123,"o":17.62,"t":"2025-11-26T05:00:00Z","v":1464102,"vw":17.62217},{"c":17.71,"h":18.0599,"l":17.485,"n":10240,"o":17.66,"t":"2025-11-28T05:00:00Z","v":720623,"vw":17.729107},{"c":16.81,"h":17.2662,"l":16.55,"n":16901,"o":17.19,"t":"2025-12-01T05:00:00Z","v":1475853,"vw":16.902831},{"c":17.9,"h":18.525,"l":16.84,"n":22970,"o":16.94,"t":"2025-12-02T05:00:00Z","v":2096823,"vw":17.957981},{"c":18.55,"h":18.86,"l":17.51,"n":18848,"o":17.85,"t":"2025-12-03T05:00:00Z","v":1811349,"vw":18.355647},{"c":20.22,"h":20.5,"l":18.56,"n":25289,"o":18.69,"t":"2025-12-04T05:00:00Z","v":2279081,"vw":19.897871},{"c":19.81,"h":21.015,"l":19.665,"n":21364,"o":20.38,"t":"2025-12-05T05:00:00Z","v":1881834,"vw":20.159671},{"c":19.13,"h":20.38,"l":18.45,"n":20262,"o":20.05,"t":"2025-12-08T05:00:00Z","v":1755560,"vw":19.049111},{"c":19.46,"h":19.95,"l":18.63,"n":16122,"o":19.15,"t":"2025-12-09T05:00:00Z","v":1342189,"vw":19.399684},{"c":21.3,"h":21.88,"l":18.99,"n":34501,"o":19.52,"t":"2025-12-10T05:00:00Z","v":3501764,"vw":20.908621},{"c":23.51,"h":23.83,"l":20.56,"n":37554,"o":21.85,"t":"2025-12-11T05:00:00Z","v":3664750,"vw":22.59574},{"c":22.1,"h":24.19,"l":21.63,"n":37808,"o":23.78,"t":"2025-12-12T05:00:00Z","v":3775308,"vw":22.651569},{"c":20.36,"h":23.66,"l":20.32,"n":38986,"o":22.32,"t":"2025-12-15T05:00:00Z","v":3730181,"vw":21.3611},{"c":20.28,"h":20.66,"l":19.3601,"n":16923,"o":20,"t":"2025-12-16T05:00:00Z","v":1511897,"vw":20.089117},{"c":18.53,"h":20.62,"l":18.52,"n":18014,"o":20.39,"t":"2025-12-17T05:00:00Z","v":1527521,"vw":19.153553},{"c":20.07,"h":20.3,"l":18.94,"n":21184,"o":19.21,"t":"2025-12-18T05:00:00Z","v":1882200,"vw":19.84385},{"c":24.65,"h":24.91,"l":20.3001,"n":51435,"o":20.34,"t":"2025-12-19T05:00:00Z","v":8173113,"vw":24.051728},{"c":28.6,"h":28.74,"l":25.33,"n":69814,"o":25.51,"t":"2025-12-22T05:00:00Z","v":6374374,"vw":27.563969},{"c":26.46,"h":27.48,"l":25.91,"n":42641,"o":26.28,"t":"2025-12-23T05:00:00Z","v":4372345,"vw":26.612335},{"c":27.04,"h":27.9,"l":25.46,"n":21478,"o":27.09,"t":"2025-12-24T05:00:00Z","v":2101532,"vw":26.663508},{"c":23.34,"h":27.1499,"l":23.05,"n":42357,"o":27,"t":"2025-12-26T05:00:00Z","v":3822293,"vw":24.154233},{"c":23.6,"h":24.85,"l":22.78,"n":33123,"o":22.92,"t":"2025-12-29T05:00:00Z","v":2880035,"vw":24.007391},{"c":22.72,"h":24.45,"l":22.695,"n":28570,"o":23.86,"t":"2025-12-30T05:00:00Z","v":3328752,"vw":23.175722},{"c":22.37,"h":23.14,"l":21.97,"n":29199,"o":22.75,"t":"2025-12-31T05:00:00Z","v":3124758,"vw":22.47641},{"c":23.76,"h":23.82,"l":21.618,"n":36549,"o":23.11,"t":"2026-01-02T05:00:00Z","v":4133609,"vw":22.898438},{"c":25.77,"h":26.07,"l":23.75,"n":34789,"o":24.62,"t":"2026-01-05T05:00:00Z","v":3820342,"vw":25.351669},{"c":26.45,"h":27.2199,"l":25,"n":40928,"o":26.13,"t":"2026-01-06T05:00:00Z","v":4122360,"vw":26.300861},{"c":27.35,"h":29.01,"l":25.3,"n":42201,"o":26.255,"t":"2026-01-07T05:00:00Z","v":3681502,"vw":27.720592},{"c":27.99,"h":31.25,"l":27.47,"n":44212,"o":28.1,"t":"2026-01-08T05:00:00Z","v":4255342,"vw":28.815758},{"c":30.11,"h":31,"l":26.51,"n":45745,"o":28.445,"t":"2026-01-09T05:00:00Z","v":4235215,"vw":29.499619},{"c":30.44,"h":30.64,"l":28.33,"n":31944,"o":30.38,"t":"2026-01-12T05:00:00Z","v":2646403,"vw":29.607575},{"c":27.97,"h":31.5,"l":27.4557,"n":42191,"o":31.42,"t":"2026-01-13T05:00:00Z","v":3747093,"vw":28.629457},{"c":30.01,"h":30.05,"l":26.43,"n":40767,"o":27.5,"t":"2026-01-14T05:00:00Z","v":3983387,"vw":28.450041},{"c":29.75,"h":30.88,"l":28.92,"n":25497,"o":29.7,"t":"2026-01-15T05:00:00Z","v":2361960,"vw":29.877046},{"c":33.41,"h":34.3293,"l":30.66,"n":53817,"o":30.79,"t":"2026-01-16T05:00:00Z","v":5026793,"vw":33.129782},{"c":30.34,"h":34.37,"l":30.29,"n":44516,"o":31.45,"t":"2026-01-20T05:00:00Z","v":4034332,"vw":31.466119},{"c":28.9,"h":31.21,"l":27.4,"n":46358,"o":31,"t":"2026-01-21T05:00:00Z","v":4966413,"vw":29.014893},{"c":30.92,"h":31.15,"l":28.89,"n":27601,"o":29.48,"t":"2026-01-22T05:00:00Z","v":2527525,"vw":30.106709},{"c":29.13,"h":31.99,"l":29.08,"n":34125,"o":31.5,"t":"2026-01-23T05:00:00Z","v":3137621,"vw":30.506412},{"c":25.2,"h":29.33,"l":24.84,"n":55546,"o":29.33,"t":"2026-01-26T05:00:00Z","v":4711133,"vw":26.148245},{"c":29.35,"h":29.729,"l":25.2,"n":43703,"o":25.56,"t":"2026-01-27T05:00:00Z","v":3867030,"vw":28.028008},{"c":28.86,"h":30.19,"l":27.2401,"n":36607,"o":29.33,"t":"2026-01-28T05:00:00Z","v":3526354,"vw":28.307555},{"c":27.09,"h":28.9,"l":26.2,"n":33854,"o":28.66,"t":"2026-01-29T05:00:00Z","v":2811570,"vw":27.039048},{"c":25.2,"h":27.765,"l":24.41,"n":37459,"o":26.5,"t":"2026-01-30T05:00:00Z","v":2962657,"vw":25.47529},{"c":22.86,"h":25.49,"l":22.31,"n":49594,"o":24.52,"t":"2026-02-02T05:00:00Z","v":4446352,"vw":23.401728},{"c":25.06,"h":25.1199,"l":22.95,"n":54935,"o":23.7,"t":"2026-02-03T05:00:00Z","v":5368086,"vw":24.050712},{"c":24.41,"h":25.05,"l":23.055,"n":43199,"o":25.05,"t":"2026-02-04T05:00:00Z","v":5226140,"vw":23.921624},{"c":22.395,"h":24.43,"l":21.95,"n":28312,"o":23.19,"t":"2026-02-05T05:00:00Z","v":2341477,"vw":22.938761},{"c":23.88,"h":24.44,"l":23.1101,"n":29379,"o":23.39,"t":"2026-02-06T05:00:00Z","v":2619341,"vw":23.909793},{"c":24.71,"h":25.32,"l":23.4,"n":29247,"o":24,"t":"2026-02-09T05:00:00Z","v":2963556,"vw":24.684867},{"c":23,"h":24.63,"l":22.94,"n":26290,"o":24.36,"t":"2026-02-10T05:00:00Z","v":2106768,"vw":23.470147},{"c":20.82,"h":23.2908,"l":20.45,"n":44545,"o":23.1,"t":"2026-02-11T05:00:00Z","v":3629802,"vw":21.19726},{"c":19.13,"h":20.86,"l":18.8,"n":41190,"o":20.84,"t":"2026-02-12T05:00:00Z","v":3101412,"vw":19.341027},{"c":19.3,"h":20.4,"l":18.9378,"n":34446,"o":19.1,"t":"2026-02-13T05:00:00Z","v":2315717,"vw":19.734864},{"c":20.38,"h":21.7,"l":18.6177,"n":47174,"o":19,"t":"2026-02-17T05:00:00Z","v":4286049,"vw":20.564321},{"c":21.47,"h":22,"l":20.16,"n":33672,"o":20.35,"t":"2026-02-18T05:00:00Z","v":2743896,"vw":21.460423},{"c":21.53,"h":21.9099,"l":20.52,"n":21647,"o":20.75,"t":"2026-02-19T05:00:00Z","v":1612019,"vw":21.108642},{"c":19.98,"h":21.76,"l":19.84,"n":29736,"o":21,"t":"2026-02-20T05:00:00Z","v":2110372,"vw":20.480304},{"c":19.98,"h":20.2,"l":19.21,"n":23177,"o":19.49,"t":"2026-02-23T05:00:00Z","v":1370529,"vw":19.845698},{"c":20.7,"h":20.72,"l":19.12,"n":22845,"o":19.98,"t":"2026-02-24T05:00:00Z","v":1643534,"vw":20.110435},{"c":20.35,"h":21.03,"l":19.96,"n":29318,"o":20.7,"t":"2026-02-25T05:00:00Z","v":2262064,"vw":20.42005},{"c":21.53,"h":21.78,"l":20.05,"n":32624,"o":20.38,"t":"2026-02-26T05:00:00Z","v":2951498,"vw":20.994989},{"c":19.27,"h":20.69,"l":18.8415,"n":41084,"o":20.47,"t":"2026-02-27T05:00:00Z","v":3580563,"vw":19.489729},{"c":20.92,"h":21.45,"l":18.1116,"n":41885,"o":18.5,"t":"2026-03-02T05:00:00Z","v":3034261,"vw":20.617597},{"c":20.86,"h":21.2499,"l":19.56,"n":25503,"o":20.3,"t":"2026-03-03T05:00:00Z","v":1493665,"vw":20.580637},{"c":21.4,"h":21.93,"l":20.71,"n":26107,"o":20.84,"t":"2026-03-04T05:00:00Z","v":1952630,"vw":21.464086},{"c":20.38,"h":21.61,"l":19.45,"n":26134,"o":21.105,"t":"2026-03-05T05:00:00Z","v":1758522,"vw":20.374374},{"c":19.73,"h":21.16,"l":19.535,"n":24988,"o":19.98,"t":"2026-03-06T05:00:00Z","v":1524315,"vw":20.125748},{"c":20.75,"h":21.035,"l":19.22,"n":33895,"o":19.53,"t":"2026-03-09T04:00:00Z","v":2533979,"vw":20.280667},{"c":19.39,"h":20.16,"l":18.81,"n":40113,"o":20.16,"t":"2026-03-10T04:00:00Z","v":3296963,"vw":19.403723},{"c":20.6,"h":20.615,"l":19.15,"n":35830,"o":19.18,"t":"2026-03-11T04:00:00Z","v":2609003,"vw":20.089185},{"c":23.23,"h":25.17,"l":22.9101,"n":124406,"o":23.7,"t":"2026-03-12T04:00:00Z","v":14212970,"vw":23.933011},{"c":23.47,"h":25.3299,"l":23.33,"n":61099,"o":23.84,"t":"2026-03-13T04:00:00Z","v":5605458,"vw":23.966423},{"c":23.93,"h":25.19,"l":22.77,"n":42329,"o":23.9,"t":"2026-03-16T04:00:00Z","v":3622546,"vw":23.998713},{"c":24.58,"h":25.03,"l":23.5777,"n":37413,"o":23.92,"t":"2026-03-17T04:00:00Z","v":3062636,"vw":24.381246},{"c":23.19,"h":24.49,"l":23.05,"n":38024,"o":24.07,"t":"2026-03-18T04:00:00Z","v":3617357,"vw":23.404812},{"c":22.96,"h":23.47,"l":21.94,"n":49996,"o":22.13,"t":"2026-03-19T04:00:00Z","v":5401657,"vw":22.693491},{"c":23.22,"h":27.17,"l":22.12,"n":110343,"o":25.55,"t":"2026-03-20T04:00:00Z","v":16003349,"vw":23.727448},{"c":24.01,"h":25.025,"l":21.53,"n":65784,"o":22.64,"t":"2026-03-23T04:00:00Z","v":7748696,"vw":23.47567},{"c":23.73,"h":24.3,"l":22.57,"n":49996,"o":23.64,"t":"2026-03-24T04:00:00Z","v":5140230,"vw":23.481496},{"c":27.53,"h":28.34,"l":24.31,"n":86501,"o":24.63,"t":"2026-03-25T04:00:00Z","v":9598311,"vw":27.241709},{"c":26.81,"h":28.12,"l":25.72,"n":60222,"o":26.9,"t":"2026-03-26T04:00:00Z","v":6404410,"vw":26.877185},{"c":23.705,"h":26.67,"l":23.03,"n":66943,"o":26.2,"t":"2026-03-27T04:00:00Z","v":6455582,"vw":24.0434},{"c":23.62,"h":24.61,"l":22.7817,"n":60486,"o":24.02,"t":"2026-03-30T04:00:00Z","v":5325643,"vw":23.574049},{"c":28.47,"h":28.71,"l":24.525,"n":78354,"o":24.675,"t":"2026-03-31T04:00:00Z","v":9351527,"vw":27.285925},{"c":29.76,"h":31.37,"l":28.84,"n":93917,"o":29.12,"t":"2026-04-01T04:00:00Z","v":9838541,"vw":30.238366},{"c":32.93,"h":33.08,"l":27.42,"n":68272,"o":27.56,"t":"2026-04-02T04:00:00Z","v":7746213,"vw":31.348886},{"c":34.85,"h":35.8,"l":32.562,"n":127649,"o":33.87,"t":"2026-04-06T04:00:00Z","v":10062618,"vw":34.604406},{"c":35.57,"h":36.1,"l":32.16,"n":82614,"o":33.67,"t":"2026-04-07T04:00:00Z","v":9071023,"vw":34.389954},{"c":38.12,"h":39.86,"l":36.03,"n":120944,"o":38.1,"t":"2026-04-08T04:00:00Z","v":9682529,"vw":37.907052},{"c":37.57,"h":41.51,"l":37.275,"n":107502,"o":37.985,"t":"2026-04-09T04:00:00Z","v":13196834,"vw":39.561903},{"c":37.54,"h":39.75,"l":36.15,"n":67673,"o":37.425,"t":"2026-04-10T04:00:00Z","v":6902728,"vw":37.47781},{"c":38.8,"h":39.63,"l":36.7,"n":62680,"o":36.71,"t":"2026-04-13T04:00:00Z","v":5500219,"vw":38.363676},{"c":36.61,"h":40.99,"l":34.08,"n":103266,"o":40.405,"t":"2026-04-14T04:00:00Z","v":9973904,"vw":36.208798},{"c":37.62,"h":37.69,"l":35.06,"n":61276,"o":36.56,"t":"2026-04-15T04:00:00Z","v":5025868,"vw":36.480058},{"c":44.17,"h":44.3192,"l":37.08,"n":89838,"o":38.04,"t":"2026-04-16T04:00:00Z","v":9150540,"vw":41.872283},{"c":43.72,"h":46.28,"l":42.96,"n":86853,"o":44.65,"t":"2026-04-17T04:00:00Z","v":7763399,"vw":44.406655},{"c":42.79,"h":46.2959,"l":42.25,"n":64235,"o":43.04,"t":"2026-04-20T04:00:00Z","v":4887679,"vw":43.744827},{"c":42.09,"h":44.86,"l":41.8301,"n":62806,"o":43.54,"t":"2026-04-21T04:00:00Z","v":4919185,"vw":43.154525},{"c":41.45,"h":45.75,"l":39.22,"n":82486,"o":43.45,"t":"2026-04-22T04:00:00Z","v":6834481,"vw":41.773841},{"c":38.54,"h":40.96,"l":36.9001,"n":55397,"o":40.65,"t":"2026-04-23T04:00:00Z","v":4464851,"vw":38.553007},{"c":35.13,"h":39.31,"l":35,"n":64472,"o":39.18,"t":"2026-04-24T04:00:00Z","v":4974298,"vw":36.220206},{"c":34.51,"h":36.01,"l":33,"n":62904,"o":35.18,"t":"2026-04-27T04:00:00Z","v":4466425,"vw":34.18175},{"c":34.215,"h":34.845,"l":32.79,"n":49769,"o":33.56,"t":"2026-04-28T04:00:00Z","v":3394285,"vw":34.120332},{"c":33.49,"h":33.7,"l":31.2355,"n":50097,"o":33.7,"t":"2026-04-29T04:00:00Z","v":3610296,"vw":32.578734},{"c":34.6,"h":35.45,"l":33.1,"n":46377,"o":33.75,"t":"2026-04-30T04:00:00Z","v":4144597,"vw":34.505111},{"c":33.8,"h":35.12,"l":32.5645,"n":46644,"o":35.12,"t":"2026-05-01T04:00:00Z","v":3320448,"vw":33.603065},{"c":33.37,"h":34.48,"l":32.35,"n":62506,"o":33.8,"t":"2026-05-04T04:00:00Z","v":4957067,"vw":33.470229},{"c":31.52,"h":39.138,"l":31.3,"n":97843,"o":38.69,"t":"2026-05-05T04:00:00Z","v":8564256,"vw":33.033938},{"c":34.55,"h":35.99,"l":32.2,"n":81721,"o":32.66,"t":"2026-05-06T04:00:00Z","v":7950923,"vw":34.406079},{"c":32.36,"h":35.1999,"l":31.81,"n":60439,"o":34.615,"t":"2026-05-07T04:00:00Z","v":3702261,"vw":33.085527},{"c":39.68,"h":40.4,"l":32.775,"n":109610,"o":33.315,"t":"2026-05-08T04:00:00Z","v":11918351,"vw":37.921181},{"c":38.24,"h":40.355,"l":36.9,"n":97457,"o":38.44,"t":"2026-05-11T04:00:00Z","v":7973846,"vw":38.745551},{"c":39.32,"h":40.23,"l":36.25,"n":81651,"o":36.96,"t":"2026-05-12T04:00:00Z","v":7168197,"vw":38.700496},{"c":39.37,"h":41,"l":38.0101,"n":68792,"o":39.99,"t":"2026-05-13T04:00:00Z","v":6072271,"vw":39.500141},{"c":42.38,"h":43.6,"l":38.28,"n":78496,"o":39.655,"t":"2026-05-14T04:00:00Z","v":8359358,"vw":41.750489},{"c":40.43,"h":42.1499,"l":37.652,"n":86190,"o":40.65,"t":"2026-05-15T04:00:00Z","v":8252367,"vw":39.850478},{"c":43.95,"h":47.71,"l":42.34,"n":103703,"o":43.31,"t":"2026-05-18T04:00:00Z","v":9864564,"vw":44.199476},{"c":42.57,"h":43.56,"l":39.11,"n":62775,"o":42.945,"t":"2026-05-19T04:00:00Z","v":5833385,"vw":41.870051},{"c":44,"h":45.1,"l":41.8,"n":52783,"o":43.63,"t":"2026-05-20T04:00:00Z","v":5780001,"vw":43.42394},{"c":42.86,"h":43.15,"l":40.65,"n":53978,"o":42.515,"t":"2026-05-21T04:00:00Z","v":4349801,"vw":42.216274},{"c":49.5,"h":50.02,"l":42.93,"n":156003,"o":42.93,"t":"2026-05-22T04:00:00Z","v":8823163,"vw":47.913685},{"c":58.81,"h":62.17,"l":51.99,"n":173836,"o":53.29,"t":"2026-05-26T04:00:00Z","v":15780287,"vw":58.504033},{"c":57.28,"h":62.15,"l":55.25,"n":145325,"o":58.67,"t":"2026-05-27T04:00:00Z","v":11665533,"vw":58.465171},{"c":49.37,"h":57,"l":48.53,"n":272529,"o":57,"t":"2026-05-28T04:00:00Z","v":15320459,"vw":52.205682},{"c":46.49,"h":47.305,"l":44,"n":213904,"o":46.44,"t":"2026-05-29T04:00:00Z","v":22390895,"vw":45.772561},{"c":44.24,"h":46.0174,"l":39.75,"n":171250,"o":44.96,"t":"2026-06-01T04:00:00Z","v":16246519,"vw":42.496287},{"c":43.37,"h":46.44,"l":43.0301,"n":84911,"o":44.03,"t":"2026-06-02T04:00:00Z","v":6221009,"vw":44.60257},{"c":39.78,"h":44.8,"l":39.34,"n":88775,"o":42.23,"t":"2026-06-03T04:00:00Z","v":8025681,"vw":40.487241},{"c":41.33,"h":42.98,"l":38.102,"n":79241,"o":38.78,"t":"2026-06-04T04:00:00Z","v":6284920,"vw":41.497923},{"c":36.1,"h":40.79,"l":35.55,"n":78149,"o":39.685,"t":"2026-06-05T04:00:00Z","v":6685036,"vw":37.128149},{"c":36.18,"h":38.2,"l":35.68,"n":57419,"o":37.18,"t":"2026-06-08T04:00:00Z","v":4219583,"vw":36.538006},{"c":33.445,"h":38,"l":31.91,"n":76723,"o":37.94,"t":"2026-06-09T04:00:00Z","v":6327595,"vw":34.012225},{"c":33.42,"h":35.35,"l":32.67,"n":59919,"o":34.75,"t":"2026-06-10T04:00:00Z","v":5151721,"vw":33.797764},{"c":39.37,"h":39.53,"l":34.354,"n":112801,"o":34.825,"t":"2026-06-11T04:00:00Z","v":10325215,"vw":38.03713},{"c":31.87,"h":39.2499,"l":31.4,"n":156229,"o":38.685,"t":"2026-06-12T04:00:00Z","v":14605548,"vw":33.430463},{"c":33.36,"h":34.88,"l":32.98,"n":84235,"o":34.79,"t":"2026-06-15T04:00:00Z","v":7686361,"vw":33.698812},{"c":30.95,"h":32.9799,"l":30.33,"n":87100,"o":32.45,"t":"2026-06-16T04:00:00Z","v":7903044,"vw":31.201273},{"c":31.15,"h":32.59,"l":30.73,"n":56133,"o":31.41,"t":"2026-06-17T04:00:00Z","v":5238816,"vw":31.597239},{"c":30.95,"h":31.77,"l":28.8265,"n":77892,"o":31.55,"t":"2026-06-18T04:00:00Z","v":13335283,"vw":30.22504},{"c":28.96,"h":30.5,"l":27.6201,"n":62259,"o":30.49,"t":"2026-06-22T04:00:00Z","v":6233126,"vw":28.848372},{"c":27.21,"h":29.8,"l":27.2,"n":58333,"o":28.45,"t":"2026-06-23T04:00:00Z","v":5166245,"vw":28.185421},{"c":24.98,"h":26.99,"l":24.6809,"n":81811,"o":26.99,"t":"2026-06-24T04:00:00Z","v":7164599,"vw":25.334345},{"c":24.61,"h":25.5137,"l":23.89,"n":60449,"o":25.4,"t":"2026-06-25T04:00:00Z","v":6064994,"vw":24.474248},{"c":25.54,"h":25.87,"l":24.23,"n":58331,"o":24.4,"t":"2026-06-26T04:00:00Z","v":12530022,"vw":25.430159},{"c":29.05,"h":29.18,"l":26.52,"n":81793,"o":26.59,"t":"2026-06-29T04:00:00Z","v":7412581,"vw":28.234034},{"c":29.4,"h":30.3,"l":27.2,"n":78055,"o":28.73,"t":"2026-06-30T04:00:00Z","v":6794525,"vw":29.040812},{"c":28.37,"h":30.64,"l":28.2,"n":66206,"o":29.41,"t":"2026-07-01T04:00:00Z","v":6440427,"vw":29.304266},{"c":28.9,"h":31.09,"l":27.67,"n":46948,"o":28.03,"t":"2026-07-02T04:00:00Z","v":3551472,"vw":29.343362},{"c":28,"h":29.75,"l":27.74,"n":45051,"o":28.85,"t":"2026-07-06T04:00:00Z","v":3634715,"vw":28.281262},{"c":25.66,"h":27.69,"l":25.64,"n":42955,"o":27.51,"t":"2026-07-07T04:00:00Z","v":3046518,"vw":26.079579},{"c":25.88,"h":26.5,"l":24.85,"n":34667,"o":24.99,"t":"2026-07-08T04:00:00Z","v":3377878,"vw":25.718121},{"c":25.28,"h":26.1277,"l":25.27,"n":29236,"o":26,"t":"2026-07-09T04:00:00Z","v":2040979,"vw":25.584782},{"c":24.09,"h":25.56,"l":24.04,"n":36277,"o":25.5,"t":"2026-07-10T04:00:00Z","v":2445837,"vw":24.403088},{"c":22.27,"h":23.8,"l":22.06,"n":40970,"o":23.62,"t":"2026-07-13T04:00:00Z","v":3201884,"vw":22.602626},{"c":21.55,"h":23.15,"l":21.53,"n":41282,"o":22.74,"t":"2026-07-14T04:00:00Z","v":2833720,"vw":22.190686},{"c":20.94,"h":22.3,"l":20.7,"n":55938,"o":21.725,"t":"2026-07-15T04:00:00Z","v":4518897,"vw":21.1255},{"c":19.03,"h":20.48,"l":18.77,"n":63008,"o":20.47,"t":"2026-07-16T04:00:00Z","v":5049308,"vw":19.283977},{"c":19.27,"h":20.22,"l":18.03,"n":61890,"o":18.27,"t":"2026-07-17T04:00:00Z","v":5102859,"vw":19.22576},{"c":19.67,"h":19.95,"l":18.96,"n":40664,"o":19.465,"t":"2026-07-20T04:00:00Z","v":3112745,"vw":19.445195},{"c":21.11,"h":21.5,"l":19.67,"n":46202,"o":19.91,"t":"2026-07-21T04:00:00Z","v":3913666,"vw":20.905203},{"c":20.24,"h":21.32,"l":20.03,"n":32469,"o":21,"t":"2026-07-22T04:00:00Z","v":2079346,"vw":20.598743},{"c":20.7,"h":21.33,"l":19.8,"n":38814,"o":19.96,"t":"2026-07-23T04:00:00Z","v":2861442,"vw":20.626194},{"c":19.69,"h":20.86,"l":19.53,"n":34767,"o":20.76,"t":"2026-07-24T04:00:00Z","v":2610042,"vw":19.866016},{"c":19.88,"h":20.555,"l":19.36,"n":34694,"o":20.17,"t":"2026-07-27T04:00:00Z","v":2630824,"vw":19.780447},{"c":19.32,"h":20.32,"l":18.4001,"n":42888,"o":19.3,"t":"2026-07-28T04:00:00Z","v":3889057,"vw":19.068672},{"c":17.84,"h":19.22,"l":17.71,"n":53214,"o":19.13,"t":"2026-07-29T04:00:00Z","v":4168093,"vw":18.154371},{"c":20.29,"h":20.44,"l":18.2,"n":49735,"o":18.27,"t":"2026-07-30T04:00:00Z","v":4378988,"vw":19.500913},{"c":20.33,"h":21.31,"l":19.39,"n":40818,"o":21.16,"t":"2026-07-31T04:00:00Z","v":2718906,"vw":19.988909},{"c":21.89,"h":21.96,"l":19.44,"n":47145,"o":19.8,"t":"2026-08-03T04:00:00Z","v":3078736,"vw":21.356599},{"c":23.33,"h":23.87,"l":22.3935,"n":50934,"o":22.705,"t":"2026-08-04T04:00:00Z","v":3671713,"vw":23.174489},{"c":22.84,"h":23.5,"l":22.37,"n":34583,"o":23.01,"t":"2026-08-05T04:00:00Z","v":2140467,"vw":22.810346},{"c":24.06,"h":24.76,"l":22.4501,"n":39390,"o":22.6,"t":"2026-08-06T04:00:00Z","v":2477477,"vw":23.978761},{"c":26.71,"h":26.76,"l":24.25,"n":57349,"o":24.54,"t":"2026-08-07T04:00:00Z","v":4216635,"vw":25.93504},{"c":25.76,"h":27.17,"l":24.8,"n":45408,"o":26.94,"t":"2026-08-10T04:00:00Z","v":2844636,"vw":25.825394},{"c":26.36,"h":26.85,"l":25.05,"n":50229,"o":25.44,"t":"2026-08-11T04:00:00Z","v":3370239,"vw":26.220577},{"c":26.54,"h":27.74,"l":25.8501,"n":92293,"o":26.71,"t":"2026-08-12T04:00:00Z","v":6345059,"vw":26.643985},{"c":26.77,"h":27.7024,"l":25.2406,"n":56112,"o":25.31,"t":"2026-08-13T04:00:00Z","v":3763598,"vw":26.768135},{"c":26.67,"h":28.2,"l":26.2,"n":46837,"o":27.75,"t":"2026-08-14T04:00:00Z","v":3306316,"vw":26.735331},{"c":27.18,"h":27.7,"l":26.1101,"n":39472,"o":26.38,"t":"2026-08-17T04:00:00Z","v":2433687,"vw":27.149472},{"c":26.14,"h":26.97,"l":25.48,"n":30403,"o":26,"t":"2026-08-18T04:00:00Z","v":2094429,"vw":26.114346},{"c":25.3,"h":26.0958,"l":24.43,"n":34826,"o":26.01,"t":"2026-08-19T04:00:00Z","v":2276117,"vw":25.254939},{"c":23.63,"h":25.3607,"l":22.93,"n":43682,"o":25.3,"t":"2026-08-20T04:00:00Z","v":3367005,"vw":23.499095},{"c":24.45,"h":25.17,"l":23.715,"n":30743,"o":24.1399,"t":"2026-08-21T04:00:00Z","v":2104436,"vw":24.555633},{"c":23.1,"h":23.91,"l":23,"n":32398,"o":23.64,"t":"2026-08-24T04:00:00Z","v":2306565,"vw":23.450125},{"c":22.26,"h":23.79,"l":22.13,"n":39239,"o":23.55,"t":"2026-08-25T04:00:00Z","v":2901488,"vw":22.517725},{"c":22.26,"h":22.875,"l":22.08,"n":31010,"o":22.16,"t":"2026-08-26T04:00:00Z","v":1987412,"vw":22.342826},{"c":22.16,"h":22.73,"l":21.93,"n":27685,"o":22.69,"t":"2026-08-27T04:00:00Z","v":1852285,"vw":22.157412},{"c":21.26,"h":22.06,"l":20.79,"n":34962,"o":21.975,"t":"2026-08-28T04:00:00Z","v":2909557,"vw":21.24},{"c":21.12,"h":21.65,"l":20.89,"n":28790,"o":21.04,"t":"2026-08-31T04:00:00Z","v":2170426,"vw":21.138501},{"c":20.67,"h":21.25,"l":20.353,"n":29579,"o":20.46,"t":"2026-09-01T04:00:00Z","v":2095234,"vw":20.633168},{"c":21.07,"h":21.24,"l":20.68,"n":35314,"o":20.7,"t":"2026-09-02T04:00:00Z","v":2101819,"vw":20.987156},{"c":21.06,"h":21.65,"l":20.7,"n":26746,"o":21.44,"t":"2026-09-03T04:00:00Z","v":1817973,"vw":21.075938},{"c":21.67,"h":21.9691,"l":21.08,"n":26186,"o":21.52,"t":"2026-09-04T04:00:00Z","v":1799669,"vw":21.514536},{"c":22.9,"h":23.45,"l":21.4164,"n":45445,"o":22.045,"t":"2026-09-08T04:00:00Z","v":3127713,"vw":22.83453},{"c":21.81,"h":23.3,"l":21.76,"n":33878,"o":23.24,"t":"2026-09-09T04:00:00Z","v":2221606,"vw":22.023483},{"c":20.9,"h":22.595,"l":20.74,"n":31071,"o":21.44,"t":"2026-09-10T04:00:00Z","v":2169184,"vw":21.561424},{"c":21.13,"h":21.805,"l":20.8682,"n":34777,"o":21.05,"t":"2026-09-11T04:00:00Z","v":1903518,"vw":21.287977},{"c":21.36,"h":22.36,"l":20.39,"n":35786,"o":20.525,"t":"2026-09-14T04:00:00Z","v":2090615,"vw":21.611104},{"c":20.49,"h":21.665,"l":20.42,"n":42507,"o":21.21,"t":"2026-09-15T04:00:00Z","v":2864448,"vw":20.762536},{"c":20.28,"h":20.715,"l":19.56,"n":41733,"o":20.68,"t":"2026-09-16T04:00:00Z","v":3204213,"vw":20.105731},{"c":21.72,"h":22.205,"l":20.81,"n":37414,"o":20.98,"t":"2026-09-17T04:00:00Z","v":2424526,"vw":21.765965},{"c":20.97,"h":22,"l":20.4805,"n":40001,"o":21.855,"t":"2026-09-18T04:00:00Z","v":9216817,"vw":20.942198},{"c":22.825,"h":23.02,"l":21.56,"n":38815,"o":21.56,"t":"2026-09-21T04:00:00Z","v":2816414,"vw":22.59098},{"c":23.345,"h":23.41,"l":22.15,"n":34628,"o":22.86,"t":"2026-09-22T04:00:00Z","v":2685929,"vw":22.905623},{"c":21.9,"h":23.34,"l":21.73,"n":32920,"o":23.3,"t":"2026-09-23T04:00:00Z","v":2080042,"vw":22.263013},{"c":23.09,"h":23.2999,"l":21.35,"n":34793,"o":21.6,"t":"2026-09-24T04:00:00Z","v":2646860,"vw":22.69137},{"c":24.36,"h":25.58,"l":23.3,"n":61248,"o":23.31,"t":"2026-09-25T04:00:00Z","v":5286158,"vw":24.579386},{"c":24.11,"h":25.1,"l":23.75,"n":43768,"o":23.95,"t":"2026-09-28T04:00:00Z","v":3501549,"vw":24.333123},{"c":22.86,"h":25.17,"l":22.61,"n":39438,"o":24.68,"t":"2026-09-29T04:00:00Z","v":3048762,"vw":23.24049},{"c":23.15,"h":24.745,"l":23.14,"n":47194,"o":23.9,"t":"2026-09-30T04:00:00Z","v":4324156,"vw":23.795339},{"c":22.85,"h":24.3674,"l":22.76,"n":47314,"o":23.35,"t":"2026-10-01T04:00:00Z","v":3912339,"vw":23.417271},{"c":23.32,"h":24.04,"l":22.42,"n":44230,"o":23.16,"t":"2026-10-02T04:00:00Z","v":4709094,"vw":23.462112},{"c":22.59,"h":23.26,"l":22.035,"n":43071,"o":23.26,"t":"2026-10-05T04:00:00Z","v":3594729,"vw":22.411155},{"c":22.83,"h":24.125,"l":22.34,"n":46667,"o":23.19,"t":"2026-10-06T04:00:00Z","v":4221238,"vw":23.021745},{"c":21.51,"h":22.15,"l":21.155,"n":37470,"o":22.03,"t":"2026-10-07T04:00:00Z","v":3192351,"vw":21.540333},{"c":20.67,"h":21.5699,"l":20.06,"n":37274,"o":21.19,"t":"2026-10-08T04:00:00Z","v":3575259,"vw":20.61893},{"c":20,"h":20.96,"l":19.65,"n":36170,"o":20.72,"t":"2026-10-09T04:00:00Z","v":2852087,"vw":19.9857},{"c":19.37,"h":20.37,"l":19.29,"n":22503,"o":19.97,"t":"2026-10-12T04:00:00Z","v":1701440,"vw":19.658725},{"c":18.34,"h":18.98,"l":18.235,"n":37029,"o":18.87,"t":"2026-10-13T04:00:00Z","v":3074054,"vw":18.447517},{"c":17.02,"h":18.055,"l":17.01,"n":40672,"o":17.92,"t":"2026-10-14T04:00:00Z","v":3617316,"vw":17.270923},{"c":17.83,"h":17.905,"l":15.99,"n":35875,"o":16.28,"t":"2026-10-15T04:00:00Z","v":3164677,"vw":17.185871}],"volatilityBars":[{"c":21.13,"h":21.51,"l":21.11,"n":72,"o":21.24,"t":"2026-10-08T08:00:00Z","v":5696,"vw":21.385511},{"c":21.15,"h":21.15,"l":21.15,"n":9,"o":21.15,"t":"2026-10-08T08:15:00Z","v":1393,"vw":21.15},{"c":21.2,"h":21.2,"l":21.2,"n":3,"o":21.2,"t":"2026-10-08T10:00:00Z","v":323,"vw":21.2},{"c":21.2,"h":21.2,"l":21.2,"n":3,"o":21.2,"t":"2026-10-08T10:15:00Z","v":505,"vw":21.2},{"c":21.19,"h":21.26,"l":21.19,"n":43,"o":21.26,"t":"2026-10-08T10:30:00Z","v":912,"vw":21.217862},{"c":21.11,"h":21.2,"l":21.11,"n":30,"o":21.2,"t":"2026-10-08T11:00:00Z","v":1854,"vw":21.156956},{"c":21.18,"h":21.18,"l":21.12,"n":5,"o":21.12,"t":"2026-10-08T11:15:00Z","v":2181,"vw":21.174974},{"c":21.14,"h":21.2,"l":21.14,"n":23,"o":21.19,"t":"2026-10-08T11:30:00Z","v":2064,"vw":21.191111},{"c":21.2011,"h":21.48,"l":21.2011,"n":15,"o":21.48,"t":"2026-10-08T11:45:00Z","v":2850,"vw":21.335098},{"c":21.2,"h":21.29,"l":21.1761,"n":12,"o":21.1761,"t":"2026-10-08T12:00:00Z","v":738,"vw":21.221837},{"c":21.4289,"h":21.4289,"l":21.15,"n":9,"o":21.15,"t":"2026-10-08T12:15:00Z","v":788,"vw":21.247957},{"c":21.29,"h":21.45,"l":21.19,"n":173,"o":21.29,"t":"2026-10-08T12:30:00Z","v":12768,"vw":21.300482},{"c":21.2,"h":21.2,"l":21.15,"n":24,"o":21.1732,"t":"2026-10-08T12:45:00Z","v":2525,"vw":21.166941},{"c":21.12,"h":21.44,"l":21.12,"n":14,"o":21.21,"t":"2026-10-08T13:00:00Z","v":913,"vw":21.286154},{"c":21.22,"h":21.45,"l":21.2,"n":126,"o":21.45,"t":"2026-10-08T13:15:00Z","v":7609,"vw":21.388981},{"c":21.045,"h":21.5699,"l":20.91,"n":1549,"o":21.19,"t":"2026-10-08T13:30:00Z","v":136936,"vw":21.131114},{"c":21.06,"h":21.13,"l":20.94,"n":831,"o":21.04,"t":"2026-10-08T13:45:00Z","v":44810,"vw":21.035254},{"c":20.975,"h":21.1755,"l":20.97,"n":948,"o":21.03,"t":"2026-10-08T14:00:00Z","v":40714,"vw":21.0775},{"c":21.01,"h":21.038,"l":20.885,"n":1227,"o":20.9622,"t":"2026-10-08T14:15:00Z","v":65394,"vw":20.958953},{"c":20.945,"h":21.06,"l":20.9305,"n":1035,"o":21,"t":"2026-10-08T14:30:00Z","v":51269,"vw":20.99308},{"c":20.905,"h":20.98,"l":20.88,"n":1038,"o":20.96,"t":"2026-10-08T14:45:00Z","v":52407,"vw":20.932777},{"c":20.74,"h":20.9,"l":20.66,"n":1353,"o":20.9,"t":"2026-10-08T15:00:00Z","v":98750,"vw":20.762137},{"c":20.6475,"h":20.75,"l":20.64,"n":836,"o":20.73,"t":"2026-10-08T15:15:00Z","v":81328,"vw":20.683702},{"c":20.52,"h":20.7,"l":20.46,"n":1809,"o":20.64,"t":"2026-10-08T15:30:00Z","v":95903,"vw":20.539581},{"c":20.535,"h":20.63,"l":20.52,"n":783,"o":20.52,"t":"2026-10-08T15:45:00Z","v":54142,"vw":20.577172},{"c":20.585,"h":20.61,"l":20.51,"n":767,"o":20.53,"t":"2026-10-08T16:00:00Z","v":33706,"vw":20.543988},{"c":20.775,"h":20.86,"l":20.52,"n":1147,"o":20.5834,"t":"2026-10-08T16:15:00Z","v":73555,"vw":20.706187},{"c":20.56,"h":20.78,"l":20.54,"n":1111,"o":20.78,"t":"2026-10-08T16:30:00Z","v":142255,"vw":20.628096},{"c":20.57,"h":20.57,"l":20.37,"n":1253,"o":20.55,"t":"2026-10-08T16:45:00Z","v":67656,"vw":20.467514},{"c":20.67,"h":20.67,"l":20.41,"n":1011,"o":20.55,"t":"2026-10-08T17:00:00Z","v":84312,"vw":20.544674},{"c":20.465,"h":20.68,"l":20.37,"n":1112,"o":20.68,"t":"2026-10-08T17:15:00Z","v":61476,"vw":20.523512},{"c":20.575,"h":20.6199,"l":20.43,"n":862,"o":20.48,"t":"2026-10-08T17:30:00Z","v":45867,"vw":20.49425},{"c":20.505,"h":20.58,"l":20.45,"n":957,"o":20.5779,"t":"2026-10-08T17:45:00Z","v":42803,"vw":20.501072},{"c":20.6,"h":20.61,"l":20.485,"n":730,"o":20.5,"t":"2026-10-08T18:00:00Z","v":36556,"vw":20.573276},{"c":20.32,"h":20.62,"l":20.31,"n":1597,"o":20.6,"t":"2026-10-08T18:15:00Z","v":122287,"vw":20.470956},{"c":20.245,"h":20.33,"l":20.19,"n":1682,"o":20.32,"t":"2026-10-08T18:30:00Z","v":205844,"vw":20.259479},{"c":20.09,"h":20.24,"l":20.06,"n":1653,"o":20.24,"t":"2026-10-08T18:45:00Z","v":93984,"vw":20.14857},{"c":20.1,"h":20.21,"l":20.06,"n":1301,"o":20.08,"t":"2026-10-08T19:00:00Z","v":68106,"vw":20.129439},{"c":20.4,"h":20.48,"l":20.07,"n":1688,"o":20.1017,"t":"2026-10-08T19:15:00Z","v":110533,"vw":20.301891},{"c":20.48,"h":20.53,"l":20.365,"n":1972,"o":20.41,"t":"2026-10-08T19:30:00Z","v":116711,"vw":20.461856},{"c":20.69,"h":20.71,"l":20.47,"n":5891,"o":20.48,"t":"2026-10-08T19:45:00Z","v":476803,"vw":20.641363},{"c":20.71,"h":20.85,"l":20.67,"n":127,"o":20.67,"t":"2026-10-08T20:00:00Z","v":962258,"vw":20.670612},{"c":20.6724,"h":20.74,"l":20.64,"n":12,"o":20.74,"t":"2026-10-08T20:15:00Z","v":1220,"vw":20.669504},{"c":20.68,"h":20.68,"l":20.68,"n":45,"o":20.68,"t":"2026-10-08T20:45:00Z","v":659,"vw":20.68},{"c":20.68,"h":20.68,"l":20.68,"n":6,"o":20.68,"t":"2026-10-08T21:00:00Z","v":245,"vw":20.68},{"c":20.6735,"h":20.6777,"l":20.67,"n":11,"o":20.6777,"t":"2026-10-08T21:15:00Z","v":4258,"vw":20.672512},{"c":20.66,"h":20.67,"l":20.65,"n":10,"o":20.6695,"t":"2026-10-08T21:30:00Z","v":970,"vw":20.661118},{"c":20.6,"h":20.6,"l":20.6,"n":3,"o":20.6,"t":"2026-10-08T21:45:00Z","v":1213,"vw":20.6},{"c":20.64,"h":20.6597,"l":20.64,"n":17,"o":20.64,"t":"2026-10-08T22:00:00Z","v":890,"vw":20.6499},{"c":20.69,"h":20.69,"l":20.67,"n":8,"o":20.67,"t":"2026-10-08T22:15:00Z","v":993,"vw":20.674065},{"c":20.65,"h":20.7302,"l":20.65,"n":9,"o":20.67,"t":"2026-10-08T22:45:00Z","v":801,"vw":20.66367},{"c":20.6279,"h":20.6279,"l":20.6279,"n":1,"o":20.6279,"t":"2026-10-08T23:00:00Z","v":373,"vw":20.6279},{"c":20.7499,"h":20.7499,"l":20.7283,"n":10,"o":20.7283,"t":"2026-10-08T23:45:00Z","v":50125,"vw":20.749682},{"c":21,"h":21.02,"l":20.95,"n":42,"o":21,"t":"2026-10-09T08:00:00Z","v":2946,"vw":20.985928},{"c":21,"h":21.05,"l":21,"n":7,"o":21.05,"t":"2026-10-09T08:15:00Z","v":805,"vw":21.038363},{"c":21.15,"h":21.15,"l":21.15,"n":2,"o":21.15,"t":"2026-10-09T09:15:00Z","v":172,"vw":21.15},{"c":21.12,"h":21.39,"l":21.12,"n":8,"o":21.39,"t":"2026-10-09T10:00:00Z","v":821,"vw":21.243158},{"c":21.1252,"h":21.1252,"l":21.01,"n":18,"o":21.03,"t":"2026-10-09T11:00:00Z","v":4933,"vw":21.013067},{"c":21.1,"h":21.1,"l":21.1,"n":1,"o":21.1,"t":"2026-10-09T11:15:00Z","v":140,"vw":21.1},{"c":21.0882,"h":21.11,"l":21.02,"n":6,"o":21.11,"t":"2026-10-09T11:30:00Z","v":883,"vw":21.05172},{"c":21,"h":21.01,"l":21,"n":28,"o":21.0055,"t":"2026-10-09T11:45:00Z","v":53771,"vw":21.000233},{"c":21.1,"h":21.1,"l":20.92,"n":5,"o":20.92,"t":"2026-10-09T12:00:00Z","v":358,"vw":20.98},{"c":20.95,"h":20.96,"l":20.9,"n":5,"o":20.96,"t":"2026-10-09T12:15:00Z","v":816,"vw":20.94625},{"c":20.88,"h":21,"l":20.88,"n":51,"o":20.9,"t":"2026-10-09T12:45:00Z","v":2137,"vw":20.919077},{"c":20.84,"h":20.95,"l":20.8,"n":42,"o":20.95,"t":"2026-10-09T13:15:00Z","v":1113,"vw":20.863559},{"c":20.165,"h":20.96,"l":20.1,"n":1963,"o":20.72,"t":"2026-10-09T13:30:00Z","v":165724,"vw":20.345158},{"c":20.1,"h":20.2797,"l":20.05,"n":2111,"o":20.18,"t":"2026-10-09T13:45:00Z","v":143987,"vw":20.13901},{"c":20.14,"h":20.23,"l":19.99,"n":1953,"o":20.11,"t":"2026-10-09T14:00:00Z","v":192467,"vw":20.07884},{"c":20.215,"h":20.24,"l":20.1,"n":1093,"o":20.165,"t":"2026-10-09T14:15:00Z","v":68181,"vw":20.178406},{"c":20.32,"h":20.32,"l":20.16,"n":1048,"o":20.205,"t":"2026-10-09T14:30:00Z","v":60689,"vw":20.232511},{"c":20.28,"h":20.35,"l":20.2003,"n":998,"o":20.35,"t":"2026-10-09T14:45:00Z","v":46591,"vw":20.281968},{"c":20.17,"h":20.285,"l":20.02,"n":1162,"o":20.245,"t":"2026-10-09T15:00:00Z","v":69765,"vw":20.117146},{"c":20.09,"h":20.225,"l":20.085,"n":843,"o":20.17,"t":"2026-10-09T15:15:00Z","v":38698,"vw":20.172321},{"c":19.96,"h":20.11,"l":19.91,"n":2015,"o":20.1,"t":"2026-10-09T15:30:00Z","v":156353,"vw":19.976659},{"c":19.89,"h":20.01,"l":19.85,"n":1325,"o":19.955,"t":"2026-10-09T15:45:00Z","v":136704,"vw":19.909708},{"c":19.86,"h":19.9184,"l":19.8245,"n":1199,"o":19.89,"t":"2026-10-09T16:00:00Z","v":92229,"vw":19.858123},{"c":19.885,"h":19.9,"l":19.8001,"n":1013,"o":19.8678,"t":"2026-10-09T16:15:00Z","v":50115,"vw":19.856103},{"c":19.72,"h":19.882,"l":19.72,"n":1062,"o":19.88,"t":"2026-10-09T16:30:00Z","v":59305,"vw":19.780922},{"c":19.69,"h":19.74,"l":19.65,"n":1271,"o":19.7186,"t":"2026-10-09T16:45:00Z","v":105263,"vw":19.691719},{"c":19.7498,"h":19.78,"l":19.65,"n":1014,"o":19.66,"t":"2026-10-09T17:00:00Z","v":69422,"vw":19.693038},{"c":19.71,"h":19.75,"l":19.705,"n":1020,"o":19.7494,"t":"2026-10-09T17:15:00Z","v":53237,"vw":19.723864},{"c":19.735,"h":19.75,"l":19.67,"n":1067,"o":19.7,"t":"2026-10-09T17:30:00Z","v":49104,"vw":19.70255},{"c":19.9331,"h":19.99,"l":19.735,"n":1548,"o":19.7351,"t":"2026-10-09T17:45:00Z","v":136200,"vw":19.88352},{"c":19.995,"h":20.03,"l":19.8804,"n":1004,"o":19.9057,"t":"2026-10-09T18:00:00Z","v":88657,"vw":19.967258},{"c":19.78,"h":19.9897,"l":19.76,"n":1039,"o":19.9897,"t":"2026-10-09T18:15:00Z","v":50993,"vw":19.899837},{"c":19.8,"h":19.81,"l":19.72,"n":883,"o":19.77,"t":"2026-10-09T18:30:00Z","v":57789,"vw":19.755931},{"c":19.8728,"h":19.98,"l":19.795,"n":1296,"o":19.795,"t":"2026-10-09T18:45:00Z","v":84908,"vw":19.887618},{"c":19.881,"h":19.9499,"l":19.84,"n":1059,"o":19.89,"t":"2026-10-09T19:00:00Z","v":48345,"vw":19.879368},{"c":19.91,"h":20.01,"l":19.865,"n":1083,"o":19.88,"t":"2026-10-09T19:15:00Z","v":55027,"vw":19.946586},{"c":20.01,"h":20.0255,"l":19.85,"n":1260,"o":19.9,"t":"2026-10-09T19:30:00Z","v":55801,"vw":19.927649},{"c":20.01,"h":20.055,"l":19.935,"n":4193,"o":20.01,"t":"2026-10-09T19:45:00Z","v":352294,"vw":19.999059},{"c":20.04,"h":20.09,"l":20,"n":62,"o":20,"t":"2026-10-09T20:00:00Z","v":281257,"vw":20.001263},{"c":20.02,"h":20.07,"l":20.02,"n":14,"o":20.06,"t":"2026-10-09T20:15:00Z","v":2290,"vw":20.032055},{"c":20.01,"h":20.01,"l":20.01,"n":1,"o":20.01,"t":"2026-10-09T20:30:00Z","v":240,"vw":20.01},{"c":20.02,"h":20.04,"l":20.0101,"n":12,"o":20.0101,"t":"2026-10-09T20:45:00Z","v":1951,"vw":20.02831},{"c":20.03,"h":20.03,"l":20.03,"n":1,"o":20.03,"t":"2026-10-09T21:15:00Z","v":197,"vw":20.03},{"c":20.0025,"h":20.0025,"l":20,"n":5,"o":20,"t":"2026-10-09T22:00:00Z","v":997,"vw":20.00125},{"c":20,"h":20,"l":20,"n":19,"o":20,"t":"2026-10-09T22:30:00Z","v":1234,"vw":20},{"c":20,"h":20,"l":20,"n":2,"o":20,"t":"2026-10-09T23:15:00Z","v":1016,"vw":20},{"c":19.9747,"h":20.0447,"l":19.9747,"n":2,"o":20.0447,"t":"2026-10-09T23:30:00Z","v":500,"vw":19.9887},{"c":20.02,"h":20.0376,"l":20,"n":3,"o":20,"t":"2026-10-09T23:45:00Z","v":1350,"vw":20.029333},{"c":20.06,"h":20.14,"l":20.06,"n":49,"o":20.06,"t":"2026-10-12T08:00:00Z","v":3151,"vw":20.074051},{"c":20.02,"h":20.02,"l":20.02,"n":10,"o":20.02,"t":"2026-10-12T08:30:00Z","v":209,"vw":20.02},{"c":19.96,"h":20,"l":19.96,"n":6,"o":20,"t":"2026-10-12T08:45:00Z","v":575,"vw":19.969592},{"c":19.995,"h":19.995,"l":19.995,"n":4,"o":19.995,"t":"2026-10-12T09:00:00Z","v":171,"vw":19.995},{"c":19.94,"h":19.94,"l":19.94,"n":80,"o":19.94,"t":"2026-10-12T10:00:00Z","v":1738,"vw":19.94},{"c":20,"h":20,"l":19.98,"n":13,"o":19.98,"t":"2026-10-12T11:00:00Z","v":684,"vw":19.99165},{"c":19.91,"h":19.97,"l":19.91,"n":11,"o":19.955,"t":"2026-10-12T11:15:00Z","v":1160,"vw":19.956302},{"c":19.91,"h":19.92,"l":19.91,"n":21,"o":19.92,"t":"2026-10-12T11:30:00Z","v":1396,"vw":19.915531},{"c":20.0131,"h":20.0131,"l":19.9001,"n":4,"o":19.9001,"t":"2026-10-12T11:45:00Z","v":285,"vw":19.958618},{"c":20.05,"h":20.05,"l":20.05,"n":2,"o":20.05,"t":"2026-10-12T12:00:00Z","v":195,"vw":20.05},{"c":20.02,"h":20.02,"l":20,"n":3,"o":20,"t":"2026-10-12T12:30:00Z","v":400,"vw":20.014286},{"c":19.98,"h":19.999,"l":19.98,"n":18,"o":19.99,"t":"2026-10-12T13:00:00Z","v":1779,"vw":19.984909},{"c":19.91,"h":19.98,"l":19.9,"n":17,"o":19.98,"t":"2026-10-12T13:15:00Z","v":1203,"vw":19.915065},{"c":20.1306,"h":20.25,"l":19.77,"n":1679,"o":19.97,"t":"2026-10-12T13:30:00Z","v":114939,"vw":20.038962},{"c":20.02,"h":20.37,"l":20.0101,"n":1295,"o":20.16,"t":"2026-10-12T13:45:00Z","v":96043,"vw":20.183682},{"c":20.06,"h":20.1,"l":19.83,"n":927,"o":20,"t":"2026-10-12T14:00:00Z","v":96958,"vw":19.951459},{"c":19.885,"h":20.045,"l":19.85,"n":798,"o":20.045,"t":"2026-10-12T14:15:00Z","v":50800,"vw":19.925657},{"c":19.9201,"h":20.01,"l":19.8699,"n":784,"o":19.885,"t":"2026-10-12T14:30:00Z","v":58380,"vw":19.962558},{"c":19.81,"h":19.93,"l":19.81,"n":761,"o":19.925,"t":"2026-10-12T14:45:00Z","v":62896,"vw":19.886702},{"c":19.865,"h":19.92,"l":19.8,"n":536,"o":19.83,"t":"2026-10-12T15:00:00Z","v":32716,"vw":19.873955},{"c":19.84,"h":19.89,"l":19.82,"n":520,"o":19.865,"t":"2026-10-12T15:15:00Z","v":24448,"vw":19.860518},{"c":19.81,"h":19.86,"l":19.7738,"n":674,"o":19.84,"t":"2026-10-12T15:30:00Z","v":26768,"vw":19.805803},{"c":19.695,"h":19.81,"l":19.695,"n":693,"o":19.81,"t":"2026-10-12T15:45:00Z","v":46041,"vw":19.752432},{"c":19.715,"h":19.77,"l":19.69,"n":634,"o":19.695,"t":"2026-10-12T16:00:00Z","v":34346,"vw":19.730274},{"c":19.7101,"h":19.7599,"l":19.69,"n":700,"o":19.7,"t":"2026-10-12T16:15:00Z","v":42664,"vw":19.717534},{"c":19.755,"h":19.81,"l":19.715,"n":566,"o":19.725,"t":"2026-10-12T16:30:00Z","v":33665,"vw":19.755151},{"c":19.69,"h":19.78,"l":19.675,"n":556,"o":19.76,"t":"2026-10-12T16:45:00Z","v":31624,"vw":19.725515},{"c":19.73,"h":19.77,"l":19.68,"n":406,"o":19.68,"t":"2026-10-12T17:00:00Z","v":24976,"vw":19.722265},{"c":19.75,"h":19.805,"l":19.702,"n":436,"o":19.72,"t":"2026-10-12T17:15:00Z","v":23059,"vw":19.756323},{"c":19.6805,"h":19.745,"l":19.64,"n":501,"o":19.74,"t":"2026-10-12T17:30:00Z","v":34621,"vw":19.688982},{"c":19.55,"h":19.7,"l":19.52,"n":731,"o":19.6801,"t":"2026-10-12T17:45:00Z","v":76605,"vw":19.595431},{"c":19.475,"h":19.58,"l":19.4647,"n":667,"o":19.55,"t":"2026-10-12T18:00:00Z","v":46509,"vw":19.52657},{"c":19.46,"h":19.51,"l":19.4139,"n":577,"o":19.46,"t":"2026-10-12T18:15:00Z","v":48603,"vw":19.465896},{"c":19.44,"h":19.47,"l":19.42,"n":600,"o":19.46,"t":"2026-10-12T18:30:00Z","v":34783,"vw":19.443088},{"c":19.438,"h":19.45,"l":19.42,"n":526,"o":19.435,"t":"2026-10-12T18:45:00Z","v":17679,"vw":19.43451},{"c":19.4639,"h":19.5,"l":19.4323,"n":707,"o":19.4323,"t":"2026-10-12T19:00:00Z","v":32643,"vw":19.469217},{"c":19.4176,"h":19.47,"l":19.39,"n":749,"o":19.46,"t":"2026-10-12T19:15:00Z","v":39502,"vw":19.420605},{"c":19.42,"h":19.48,"l":19.39,"n":975,"o":19.42,"t":"2026-10-12T19:30:00Z","v":40572,"vw":19.433112},{"c":19.37,"h":19.4162,"l":19.29,"n":3666,"o":19.41,"t":"2026-10-12T19:45:00Z","v":233259,"vw":19.360612},{"c":19.23,"h":19.51,"l":19.23,"n":55,"o":19.37,"t":"2026-10-12T20:00:00Z","v":274469,"vw":19.370163},{"c":19.4289,"h":19.5,"l":19.4289,"n":4,"o":19.5,"t":"2026-10-12T20:15:00Z","v":685,"vw":19.481374},{"c":19.42,"h":19.4655,"l":19.42,"n":7,"o":19.465,"t":"2026-10-12T20:30:00Z","v":757,"vw":19.449493},{"c":19.46,"h":19.4685,"l":19.46,"n":2,"o":19.4685,"t":"2026-10-12T20:45:00Z","v":200,"vw":19.46425},{"c":19.45,"h":19.45,"l":19.45,"n":2,"o":19.45,"t":"2026-10-12T21:00:00Z","v":200,"vw":19.45},{"c":19.41,"h":19.41,"l":19.41,"n":2,"o":19.41,"t":"2026-10-12T21:15:00Z","v":101,"vw":19.41},{"c":19.4297,"h":19.4297,"l":19.41,"n":4,"o":19.41,"t":"2026-10-12T22:00:00Z","v":900,"vw":19.422183},{"c":19.43,"h":19.43,"l":19.43,"n":1,"o":19.43,"t":"2026-10-12T22:45:00Z","v":150,"vw":19.43},{"c":19.42,"h":19.42,"l":19.42,"n":2,"o":19.42,"t":"2026-10-12T23:00:00Z","v":292,"vw":19.42},{"c":19.24,"h":19.3,"l":19.2,"n":113,"o":19.26,"t":"2026-10-13T08:00:00Z","v":4634,"vw":19.238305},{"c":19.4,"h":19.4,"l":19.4,"n":9,"o":19.4,"t":"2026-10-13T09:15:00Z","v":558,"vw":19.4},{"c":19.29,"h":19.29,"l":19.29,"n":15,"o":19.29,"t":"2026-10-13T10:00:00Z","v":505,"vw":19.29},{"c":19.31,"h":19.31,"l":19.3,"n":11,"o":19.3,"t":"2026-10-13T10:15:00Z","v":1705,"vw":19.304545},{"c":19.26,"h":19.26,"l":19.2506,"n":11,"o":19.2506,"t":"2026-10-13T10:45:00Z","v":1191,"vw":19.25198},{"c":19.3,"h":19.32,"l":19.2,"n":20,"o":19.3,"t":"2026-10-13T11:00:00Z","v":11916,"vw":19.214934},{"c":19.1106,"h":19.21,"l":19.1106,"n":18,"o":19.21,"t":"2026-10-13T11:15:00Z","v":15778,"vw":19.19759},{"c":19.29,"h":19.29,"l":19.29,"n":1,"o":19.29,"t":"2026-10-13T11:30:00Z","v":4290,"vw":19.29},{"c":19.22,"h":19.25,"l":19.22,"n":8,"o":19.23,"t":"2026-10-13T11:45:00Z","v":1262,"vw":19.235431},{"c":19.07,"h":19.0861,"l":19.02,"n":105,"o":19.08,"t":"2026-10-13T12:00:00Z","v":12258,"vw":19.065771},{"c":19.12,"h":19.15,"l":19.01,"n":62,"o":19.03,"t":"2026-10-13T12:15:00Z","v":2554,"vw":19.064903},{"c":19.04,"h":19.2,"l":19.04,"n":158,"o":19.1,"t":"2026-10-13T12:30:00Z","v":3086,"vw":19.126163},{"c":19.03,"h":19.13,"l":18.96,"n":112,"o":19.02,"t":"2026-10-13T12:45:00Z","v":10589,"vw":19.016389},{"c":18.96,"h":19.0736,"l":18.96,"n":36,"o":19.01,"t":"2026-10-13T13:00:00Z","v":3073,"vw":18.99528},{"c":19.02,"h":19.09,"l":18.9,"n":215,"o":18.96,"t":"2026-10-13T13:15:00Z","v":3703,"vw":18.968956},{"c":18.9,"h":18.98,"l":18.56,"n":2191,"o":18.89,"t":"2026-10-13T13:30:00Z","v":203560,"vw":18.758606},{"c":18.72,"h":18.93,"l":18.6401,"n":1777,"o":18.87,"t":"2026-10-13T13:45:00Z","v":137196,"vw":18.725133},{"c":18.68,"h":18.7499,"l":18.58,"n":1214,"o":18.72,"t":"2026-10-13T14:00:00Z","v":99700,"vw":18.654925},{"c":18.465,"h":18.72,"l":18.43,"n":1588,"o":18.68,"t":"2026-10-13T14:15:00Z","v":155635,"vw":18.527707},{"c":18.495,"h":18.5199,"l":18.4001,"n":1290,"o":18.465,"t":"2026-10-13T14:30:00Z","v":79866,"vw":18.456245},{"c":18.35,"h":18.515,"l":18.33,"n":1399,"o":18.5051,"t":"2026-10-13T14:45:00Z","v":92327,"vw":18.407043},{"c":18.45,"h":18.47,"l":18.3301,"n":1031,"o":18.3301,"t":"2026-10-13T15:00:00Z","v":74001,"vw":18.402578},{"c":18.43,"h":18.465,"l":18.41,"n":857,"o":18.445,"t":"2026-10-13T15:15:00Z","v":69506,"vw":18.437263},{"c":18.38,"h":18.44,"l":18.35,"n":1179,"o":18.435,"t":"2026-10-13T15:30:00Z","v":91145,"vw":18.384728},{"c":18.39,"h":18.4,"l":18.32,"n":1201,"o":18.3701,"t":"2026-10-13T15:45:00Z","v":74771,"vw":18.356854},{"c":18.46,"h":18.485,"l":18.36,"n":1019,"o":18.37,"t":"2026-10-13T16:00:00Z","v":92285,"vw":18.445057},{"c":18.45,"h":18.4701,"l":18.42,"n":804,"o":18.46,"t":"2026-10-13T16:15:00Z","v":61325,"vw":18.443634},{"c":18.55,"h":18.58,"l":18.4,"n":1244,"o":18.45,"t":"2026-10-13T16:30:00Z","v":103334,"vw":18.481935},{"c":18.45,"h":18.57,"l":18.45,"n":826,"o":18.54,"t":"2026-10-13T16:45:00Z","v":68911,"vw":18.511718},{"c":18.36,"h":18.43,"l":18.35,"n":941,"o":18.43,"t":"2026-10-13T17:00:00Z","v":67923,"vw":18.387561},{"c":18.345,"h":18.39,"l":18.305,"n":1029,"o":18.36,"t":"2026-10-13T17:15:00Z","v":69089,"vw":18.346046},{"c":18.35,"h":18.385,"l":18.33,"n":769,"o":18.345,"t":"2026-10-13T17:30:00Z","v":33990,"vw":18.359042},{"c":18.365,"h":18.41,"l":18.3,"n":1171,"o":18.35,"t":"2026-10-13T17:45:00Z","v":123107,"vw":18.332058},{"c":18.525,"h":18.62,"l":18.35,"n":1133,"o":18.36,"t":"2026-10-13T18:00:00Z","v":70546,"vw":18.509293},{"c":18.435,"h":18.5462,"l":18.43,"n":911,"o":18.5277,"t":"2026-10-13T18:15:00Z","v":43005,"vw":18.4772},{"c":18.42,"h":18.4765,"l":18.41,"n":851,"o":18.43,"t":"2026-10-13T18:30:00Z","v":36198,"vw":18.432938},{"c":18.47,"h":18.54,"l":18.425,"n":1067,"o":18.425,"t":"2026-10-13T18:45:00Z","v":60760,"vw":18.475807},{"c":18.4,"h":18.4799,"l":18.4,"n":1113,"o":18.4701,"t":"2026-10-13T19:00:00Z","v":58514,"vw":18.428914},{"c":18.445,"h":18.445,"l":18.39,"n":1286,"o":18.41,"t":"2026-10-13T19:15:00Z","v":48178,"vw":18.413077},{"c":18.33,"h":18.49,"l":18.235,"n":3760,"o":18.445,"t":"2026-10-13T19:30:00Z","v":372332,"vw":18.330034},{"c":18.345,"h":18.4399,"l":18.28,"n":3820,"o":18.3362,"t":"2026-10-13T19:45:00Z","v":249329,"vw":18.361457},{"c":18.41,"h":18.42,"l":18.24,"n":61,"o":18.34,"t":"2026-10-13T20:00:00Z","v":345522,"vw":18.339604},{"c":18.4,"h":18.45,"l":18.4,"n":8,"o":18.44,"t":"2026-10-13T20:15:00Z","v":1145,"vw":18.433654},{"c":18.45,"h":18.45,"l":18.45,"n":5,"o":18.45,"t":"2026-10-13T20:30:00Z","v":165,"vw":18.45},{"c":18.47,"h":18.52,"l":18.46,"n":6,"o":18.48,"t":"2026-10-13T20:45:00Z","v":1857,"vw":18.470022},{"c":18.51,"h":18.5165,"l":18.51,"n":5,"o":18.5165,"t":"2026-10-13T21:00:00Z","v":888,"vw":18.513882},{"c":18.47,"h":18.5183,"l":18.47,"n":5,"o":18.5183,"t":"2026-10-13T21:15:00Z","v":1159,"vw":18.513909},{"c":18.4116,"h":18.4116,"l":18.4116,"n":2,"o":18.4116,"t":"2026-10-13T21:30:00Z","v":176,"vw":18.4116},{"c":18.41,"h":18.46,"l":18.41,"n":4,"o":18.46,"t":"2026-10-13T21:45:00Z","v":452,"vw":18.4475},{"c":18.45,"h":18.45,"l":18.45,"n":1,"o":18.45,"t":"2026-10-13T23:00:00Z","v":300,"vw":18.45},{"c":18.41,"h":18.41,"l":18.41,"n":3,"o":18.41,"t":"2026-10-13T23:15:00Z","v":826,"vw":18.41},{"c":18.4,"h":18.4,"l":18.4,"n":3,"o":18.4,"t":"2026-10-13T23:45:00Z","v":121,"vw":18.4},{"c":18.42,"h":18.543,"l":18.34,"n":71,"o":18.543,"t":"2026-10-14T08:00:00Z","v":3332,"vw":18.407299},{"c":18.21,"h":18.45,"l":18.21,"n":2,"o":18.45,"t":"2026-10-14T08:45:00Z","v":600,"vw":18.41},{"c":18.37,"h":18.38,"l":18.37,"n":4,"o":18.38,"t":"2026-10-14T09:30:00Z","v":461,"vw":18.375263},{"c":18.49,"h":18.68,"l":18.49,"n":4,"o":18.68,"t":"2026-10-14T10:00:00Z","v":1077,"vw":18.635606},{"c":18.36,"h":18.4,"l":18.36,"n":15,"o":18.4,"t":"2026-10-14T11:00:00Z","v":538,"vw":18.382879},{"c":18.25,"h":18.25,"l":18.25,"n":3,"o":18.25,"t":"2026-10-14T11:15:00Z","v":400,"vw":18.25},{"c":18.39,"h":18.39,"l":18.37,"n":18,"o":18.39,"t":"2026-10-14T11:30:00Z","v":2163,"vw":18.384344},{"c":18.4,"h":18.4,"l":18.4,"n":1,"o":18.4,"t":"2026-10-14T12:00:00Z","v":300,"vw":18.4},{"c":18.35,"h":18.35,"l":18.33,"n":34,"o":18.34,"t":"2026-10-14T12:15:00Z","v":1132,"vw":18.34244},{"c":18.06,"h":18.33,"l":18,"n":615,"o":18.33,"t":"2026-10-14T12:30:00Z","v":25825,"vw":18.080316},{"c":17.9,"h":18.09,"l":17.9,"n":96,"o":17.97,"t":"2026-10-14T12:45:00Z","v":11570,"vw":17.972292},{"c":17.92,"h":17.97,"l":17.9,"n":31,"o":17.96,"t":"2026-10-14T13:00:00Z","v":1302,"vw":17.947434},{"c":17.99,"h":18.02,"l":17.83,"n":200,"o":17.93,"t":"2026-10-14T13:15:00Z","v":8924,"vw":17.946227},{"c":17.88,"h":18.055,"l":17.562,"n":2238,"o":17.92,"t":"2026-10-14T13:30:00Z","v":228576,"vw":17.840274},{"c":17.6299,"h":18.05,"l":17.59,"n":1701,"o":17.88,"t":"2026-10-14T13:45:00Z","v":134622,"vw":17.843142},{"c":17.37,"h":17.5904,"l":17.36,"n":2190,"o":17.59,"t":"2026-10-14T14:00:00Z","v":182044,"vw":17.459031},{"c":17.355,"h":17.515,"l":17.32,"n":1549,"o":17.35,"t":"2026-10-14T14:15:00Z","v":111704,"vw":17.406174},{"c":17.61,"h":17.64,"l":17.33,"n":1304,"o":17.36,"t":"2026-10-14T14:30:00Z","v":96483,"vw":17.423159},{"c":17.47,"h":17.7097,"l":17.425,"n":1164,"o":17.59,"t":"2026-10-14T14:45:00Z","v":91003,"vw":17.522731},{"c":17.405,"h":17.45,"l":17.35,"n":1429,"o":17.45,"t":"2026-10-14T15:00:00Z","v":104381,"vw":17.394371},{"c":17.5,"h":17.52,"l":17.395,"n":1608,"o":17.4,"t":"2026-10-14T15:15:00Z","v":123083,"vw":17.479233},{"c":17.295,"h":17.51,"l":17.28,"n":1787,"o":17.51,"t":"2026-10-14T15:30:00Z","v":138368,"vw":17.39111},{"c":17.3323,"h":17.36,"l":17.28,"n":1072,"o":17.295,"t":"2026-10-14T15:45:00Z","v":71210,"vw":17.315719},{"c":17.15,"h":17.37,"l":17.142,"n":1356,"o":17.33,"t":"2026-10-14T16:00:00Z","v":90629,"vw":17.258298},{"c":17.13,"h":17.18,"l":17.1,"n":1137,"o":17.14,"t":"2026-10-14T16:15:00Z","v":68900,"vw":17.140414},{"c":17.22,"h":17.23,"l":17.07,"n":1293,"o":17.14,"t":"2026-10-14T16:30:00Z","v":100519,"vw":17.138445},{"c":17.165,"h":17.23,"l":17.09,"n":981,"o":17.2101,"t":"2026-10-14T16:45:00Z","v":97197,"vw":17.181472},{"c":17.195,"h":17.27,"l":17.115,"n":1359,"o":17.16,"t":"2026-10-14T17:00:00Z","v":145834,"vw":17.194908},{"c":17.145,"h":17.23,"l":17.145,"n":921,"o":17.19,"t":"2026-10-14T17:15:00Z","v":65257,"vw":17.195059},{"c":17.11,"h":17.21,"l":17.08,"n":836,"o":17.14,"t":"2026-10-14T17:30:00Z","v":45728,"vw":17.124122},{"c":17.08,"h":17.15,"l":17.01,"n":1322,"o":17.12,"t":"2026-10-14T17:45:00Z","v":79052,"vw":17.097197},{"c":17.135,"h":17.135,"l":17.02,"n":768,"o":17.07,"t":"2026-10-14T18:00:00Z","v":63656,"vw":17.055347},{"c":17.105,"h":17.14,"l":17.075,"n":810,"o":17.135,"t":"2026-10-14T18:15:00Z","v":40973,"vw":17.106632},{"c":17.085,"h":17.11,"l":17.07,"n":812,"o":17.11,"t":"2026-10-14T18:30:00Z","v":47221,"vw":17.093409},{"c":17.0227,"h":17.11,"l":17.01,"n":1308,"o":17.08,"t":"2026-10-14T18:45:00Z","v":108742,"vw":17.073128},{"c":17.17,"h":17.22,"l":17.01,"n":1073,"o":17.03,"t":"2026-10-14T19:00:00Z","v":63510,"vw":17.108639},{"c":17.23,"h":17.31,"l":17.14,"n":1437,"o":17.15,"t":"2026-10-14T19:15:00Z","v":114790,"vw":17.241787},{"c":17.28,"h":17.31,"l":17.175,"n":1713,"o":17.225,"t":"2026-10-14T19:30:00Z","v":111230,"vw":17.245937},{"c":17.02,"h":17.3299,"l":17.01,"n":5157,"o":17.28,"t":"2026-10-14T19:45:00Z","v":410711,"vw":17.064186},{"c":17.05,"h":17.05,"l":17,"n":108,"o":17.02,"t":"2026-10-14T20:00:00Z","v":552818,"vw":17.019964},{"c":17.22,"h":17.22,"l":17.06,"n":6,"o":17.07,"t":"2026-10-14T20:15:00Z","v":844,"vw":17.090846},{"c":17,"h":17.05,"l":16.96,"n":128,"o":17.05,"t":"2026-10-14T20:30:00Z","v":23996,"vw":17.001942},{"c":17.09,"h":17.09,"l":16.94,"n":48,"o":16.96,"t":"2026-10-14T20:45:00Z","v":4085,"vw":16.972151},{"c":17,"h":17.14,"l":16.95,"n":20,"o":17.01,"t":"2026-10-14T21:00:00Z","v":1973,"vw":17.030922},{"c":16.9,"h":16.97,"l":16.9,"n":37,"o":16.95,"t":"2026-10-14T21:15:00Z","v":1198,"vw":16.928563},{"c":16.97,"h":17,"l":16.888,"n":17,"o":16.98,"t":"2026-10-14T21:30:00Z","v":1634,"vw":16.955645},{"c":16.94,"h":16.94,"l":16.94,"n":15,"o":16.94,"t":"2026-10-14T21:45:00Z","v":579,"vw":16.94},{"c":17,"h":17,"l":16.93,"n":5,"o":16.93,"t":"2026-10-14T22:00:00Z","v":319,"vw":16.974304},{"c":16.86,"h":16.96,"l":16.86,"n":44,"o":16.92,"t":"2026-10-14T22:15:00Z","v":6360,"vw":16.90912},{"c":16.78,"h":16.88,"l":16.78,"n":41,"o":16.88,"t":"2026-10-14T22:30:00Z","v":1342,"vw":16.829014},{"c":16.74,"h":16.8,"l":16.7063,"n":10,"o":16.7063,"t":"2026-10-14T22:45:00Z","v":1345,"vw":16.760957},{"c":16.77,"h":16.9,"l":16.73,"n":15,"o":16.73,"t":"2026-10-14T23:00:00Z","v":992,"vw":16.804473},{"c":16.63,"h":16.77,"l":16.63,"n":15,"o":16.77,"t":"2026-10-14T23:15:00Z","v":17561,"vw":16.631842},{"c":16.85,"h":16.85,"l":16.85,"n":1,"o":16.85,"t":"2026-10-14T23:30:00Z","v":100,"vw":16.85},{"c":16.65,"h":16.68,"l":16.6,"n":16,"o":16.68,"t":"2026-10-14T23:45:00Z","v":1470,"vw":16.633117},{"c":16.59,"h":16.85,"l":16.59,"n":155,"o":16.67,"t":"2026-10-15T08:00:00Z","v":8865,"vw":16.707438},{"c":16.7497,"h":16.7497,"l":16.73,"n":8,"o":16.73,"t":"2026-10-15T08:15:00Z","v":388,"vw":16.73985},{"c":16.7,"h":16.7,"l":16.61,"n":12,"o":16.62,"t":"2026-10-15T08:30:00Z","v":1454,"vw":16.623478},{"c":16.65,"h":16.66,"l":16.65,"n":37,"o":16.66,"t":"2026-10-15T09:00:00Z","v":1137,"vw":16.656834},{"c":16.65,"h":16.66,"l":16.64,"n":16,"o":16.65,"t":"2026-10-15T09:15:00Z","v":3934,"vw":16.651951},{"c":16.55,"h":16.64,"l":16.5,"n":5,"o":16.64,"t":"2026-10-15T09:30:00Z","v":1139,"vw":16.558124},{"c":16.5,"h":16.58,"l":16.5,"n":105,"o":16.55,"t":"2026-10-15T09:45:00Z","v":6498,"vw":16.521513},{"c":16.49,"h":16.6,"l":16.4,"n":15,"o":16.4,"t":"2026-10-15T10:00:00Z","v":1017,"vw":16.541111},{"c":16.45,"h":16.45,"l":16.41,"n":6,"o":16.41,"t":"2026-10-15T10:15:00Z","v":370,"vw":16.432156},{"c":16.43,"h":16.43,"l":16.43,"n":1,"o":16.43,"t":"2026-10-15T10:30:00Z","v":125,"vw":16.43},{"c":16.33,"h":16.42,"l":16.33,"n":35,"o":16.42,"t":"2026-10-15T10:45:00Z","v":7567,"vw":16.404173},{"c":16.4,"h":16.4,"l":16.25,"n":75,"o":16.38,"t":"2026-10-15T11:00:00Z","v":15579,"vw":16.319039},{"c":16.43,"h":16.49,"l":16.2219,"n":164,"o":16.3,"t":"2026-10-15T11:15:00Z","v":24052,"vw":16.39516},{"c":16.4986,"h":16.4986,"l":16.45,"n":10,"o":16.45,"t":"2026-10-15T11:30:00Z","v":513,"vw":16.474179},{"c":16.4,"h":16.4,"l":16.3,"n":22,"o":16.4,"t":"2026-10-15T11:45:00Z","v":6739,"vw":16.379695},{"c":16.34,"h":16.35,"l":16.34,"n":22,"o":16.35,"t":"2026-10-15T12:00:00Z","v":1291,"vw":16.344444},{"c":16.47,"h":16.48,"l":16.4666,"n":8,"o":16.4666,"t":"2026-10-15T12:15:00Z","v":1356,"vw":16.470485},{"c":16.37,"h":16.51,"l":16.26,"n":59,"o":16.5,"t":"2026-10-15T12:30:00Z","v":11888,"vw":16.313865},{"c":16.337,"h":16.38,"l":16.3279,"n":8,"o":16.3279,"t":"2026-10-15T12:45:00Z","v":405,"vw":16.3432},{"c":16.28,"h":16.35,"l":16.2148,"n":78,"o":16.3,"t":"2026-10-15T13:00:00Z","v":5374,"vw":16.279761},{"c":16.39,"h":16.39,"l":16.18,"n":98,"o":16.2091,"t":"2026-10-15T13:15:00Z","v":3069,"vw":16.256235},{"c":16.33,"h":16.75,"l":16.04,"n":2641,"o":16.39,"t":"2026-10-15T13:30:00Z","v":293055,"vw":16.332788},{"c":16.12,"h":16.5899,"l":15.99,"n":2819,"o":16.365,"t":"2026-10-15T13:45:00Z","v":210018,"vw":16.16595},{"c":16.5948,"h":16.715,"l":16.05,"n":2018,"o":16.1,"t":"2026-10-15T14:00:00Z","v":124038,"vw":16.445858},{"c":16.504,"h":16.615,"l":16.45,"n":1633,"o":16.6,"t":"2026-10-15T14:15:00Z","v":96739,"vw":16.522859},{"c":17.04,"h":17.12,"l":16.47,"n":2367,"o":16.49,"t":"2026-10-15T14:30:00Z","v":261412,"vw":16.840132},{"c":17.12,"h":17.2499,"l":17.04,"n":1467,"o":17.0401,"t":"2026-10-15T14:45:00Z","v":132708,"vw":17.135014},{"c":17.45,"h":17.51,"l":17.0817,"n":1641,"o":17.1391,"t":"2026-10-15T15:00:00Z","v":143830,"vw":17.279159},{"c":17.3,"h":17.52,"l":17.25,"n":1326,"o":17.44,"t":"2026-10-15T15:15:00Z","v":92594,"vw":17.393386},{"c":17.395,"h":17.45,"l":17.23,"n":887,"o":17.33,"t":"2026-10-15T15:30:00Z","v":64073,"vw":17.369667},{"c":17.38,"h":17.49,"l":17.305,"n":1634,"o":17.385,"t":"2026-10-15T15:45:00Z","v":253223,"vw":17.419014},{"c":17.23,"h":17.37,"l":17.17,"n":802,"o":17.37,"t":"2026-10-15T16:00:00Z","v":57059,"vw":17.235815},{"c":17.27,"h":17.34,"l":17.21,"n":1072,"o":17.25,"t":"2026-10-15T16:15:00Z","v":76337,"vw":17.246328},{"c":17.315,"h":17.34,"l":17.18,"n":972,"o":17.26,"t":"2026-10-15T16:30:00Z","v":53629,"vw":17.259062},{"c":17.31,"h":17.34,"l":17.21,"n":947,"o":17.34,"t":"2026-10-15T16:45:00Z","v":56011,"vw":17.293161},{"c":17.43,"h":17.45,"l":17.41,"n":183,"o":17.42,"t":"2026-10-15T18:00:00Z","v":16501,"vw":17.424528},{"c":17.38,"h":17.44,"l":17.29,"n":760,"o":17.44,"t":"2026-10-15T18:15:00Z","v":51152,"vw":17.371382},{"c":17.4301,"h":17.49,"l":17.365,"n":895,"o":17.365,"t":"2026-10-15T18:30:00Z","v":51584,"vw":17.439907},{"c":17.47,"h":17.54,"l":17.45,"n":937,"o":17.45,"t":"2026-10-15T18:45:00Z","v":45497,"vw":17.485921},{"c":17.8,"h":17.805,"l":17.455,"n":1191,"o":17.47,"t":"2026-10-15T19:00:00Z","v":78477,"vw":17.638616},{"c":17.795,"h":17.88,"l":17.76,"n":1511,"o":17.8,"t":"2026-10-15T19:15:00Z","v":98661,"vw":17.814901},{"c":17.72,"h":17.83,"l":17.7,"n":2142,"o":17.79,"t":"2026-10-15T19:30:00Z","v":143066,"vw":17.775488},{"c":17.81,"h":17.905,"l":17.72,"n":4661,"o":17.72,"t":"2026-10-15T19:45:00Z","v":338704,"vw":17.841689},{"c":17.73,"h":17.83,"l":17.73,"n":38,"o":17.83,"t":"2026-10-15T20:00:00Z","v":318113,"vw":17.829742}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.225,"strike":27.334390490169547,"iv":5.781875310701837,"gamma":0.03277377486227225,"theta":-0.47159801192032513,"vega":0.0016258187476256996,"rho":0.00004226379202600957,"breakevenPct":55.43931466536687},{"delta":0.15,"premium":0.20082596131335856,"strike":21.726430762027473,"iv":3.260754177179919,"gamma":0.11201427345506554,"theta":-0.337752041853166,"vega":0.0021400581295435753,"rho":0.00006695984131444864,"breakevenPct":23.673190768983833},{"delta":0.2,"premium":0.1096632476484774,"strike":18.809223924751276,"iv":1.1765279771980754,"gamma":0.30069937883023234,"theta":-0.1467465790564517,"vega":0.0025559187719092396,"rho":0.00009337464414814687,"breakevenPct":6.705511406654004},{"delta":0.25,"premium":0.16609632446134348,"strike":18.40557667934094,"iv":1.0658675538656528,"gamma":0.3123152091254753,"theta":-0.1560167300380228,"vega":0.0028077313054499366,"rho":0.00011604290576468057,"breakevenPct":4.747168662167411},{"delta":0.3,"premium":0.24002957329953525,"strike":18.299957752429236,"iv":1.1892093367131389,"gamma":0.3029362484157161,"theta":-0.189033206590621,"vega":0.003040092944655682,"rho":0.000138266946610499,"breakevenPct":4.5684564338904154},{"delta":0.35,"premium":0.3139628221377271,"strike":18.194338825517534,"iv":1.3125511195606252,"gamma":0.2935572877059569,"theta":-0.22204968314321927,"vega":0.003272454583861428,"rho":0.00016049098745631746,"breakevenPct":4.389744205613421},{"delta":0.4,"premium":0.38789607097591894,"strike":18.08871989860583,"iv":1.4358929024081117,"gamma":0.2841783269961977,"theta":-0.2550661596958175,"vega":0.0035048162230671737,"rho":0.0001827150283021359,"breakevenPct":4.211031977336425},{"delta":0.45,"premium":0.45373134328358206,"strike":17.975124378109452,"iv":1.5168034825870647,"gamma":0.28163830845771143,"theta":-0.27842686567164177,"vega":0.003695024875621891,"rho":0.00020515555527670325,"breakevenPct":3.9416566350424906},{"delta":0.5,"premium":0.47705223880597014,"strike":17.819651741293534,"iv":1.3749502487562189,"gamma":0.31500273631840797,"theta":-0.251094776119403,"vega":0.0036639303482587067,"rho":0.00022873263442720228,"breakevenPct":3.1962999441596227},{"delta":0.55,"premium":0.5003731343283582,"strike":17.66417910447761,"iv":1.233097014925373,"gamma":0.3483671641791045,"theta":-0.22376268656716414,"vega":0.003632835820895522,"rho":0.00025230971357770136,"breakevenPct":2.450943253276754},{"delta":0.6,"premium":0.5236940298507463,"strike":17.508706467661693,"iv":1.0912437810945275,"gamma":0.381731592039801,"theta":-0.19643059701492538,"vega":0.003601741293532338,"rho":0.00027588679272820034,"breakevenPct":1.7055865623938864},{"delta":0.65,"premium":0.9324585635359116,"strike":17.174033149171272,"iv":1.6835353591160223,"gamma":0.2596674033149171,"theta":-0.2867574585635359,"vega":0.0034044198895027624,"rho":0.0002890888747006166,"breakevenPct":2.1234727169045713},{"delta":0.7,"premium":1.5804036351470623,"strike":16.552827392055,"iv":2.368953231418565,"gamma":0.17597406068967036,"theta":-0.34733910837172854,"vega":0.0031167467163320303,"rho":0.0002956878540455926,"breakevenPct":2.2742866734464795},{"delta":0.75,"premium":2.448152899556465,"strike":15.65126971474653,"iv":3.1047460366979323,"gamma":0.14063950562852176,"theta":-0.3706034397663427,"vega":0.0027472844508724123,"rho":0.000296202621912048,"breakevenPct":2.083601885521678},{"delta":0.8,"premium":3.3159021639658683,"strike":14.749712037438059,"iv":3.8405388419773,"gamma":0.10530495056737317,"theta":-0.39386777116095684,"vega":0.0023778221854127944,"rho":0.00029671738977850336,"breakevenPct":1.8929170975968763},{"delta":0.85,"premium":4.183651428375269,"strike":13.848154360129591,"iv":4.576331647256666,"gamma":0.06997039550622464,"theta":-0.4171321025555709,"vega":0.0020083599199531774,"rho":0.0002972321576449588,"breakevenPct":1.702232309672075},{"delta":0.9,"premium":4.791707439955803,"strike":13.185148942261508,"iv":4.954124416339403,"gamma":0.038786433904630414,"theta":-0.40663948186739735,"vega":0.0016248874169561276,"rho":0.0003048412003839338,"breakevenPct":1.3923089803570843}],"put":[{"delta":0.1,"premium":0.1140191795546588,"strike":15.219616408906823,"iv":2.4841374657127817,"gamma":0.09825227060245526,"theta":-0.19871464441271175,"vega":0.0016259219142996145,"rho":-0.00005159630445224496,"breakevenPct":14.80204608374413},{"delta":0.15,"premium":0.0833737030372866,"strike":16.667474060745732,"iv":1.1512253228380733,"gamma":0.2231296614929317,"theta":-0.12124303078646212,"vega":0.002153558454350206,"rho":-0.00007503313618508861,"breakevenPct":6.463054948062917},{"delta":0.2,"premium":0.10194864048338369,"strike":17.01299093655589,"iv":0.9627047734138974,"gamma":0.3135070090634441,"theta":-0.12394809667673716,"vega":0.002623383685800604,"rho":-0.00009971817378453662,"breakevenPct":4.619050783573008},{"delta":0.25,"premium":0.124607250755287,"strike":17.16404833836858,"iv":0.8964812084592145,"gamma":0.3833559516616314,"theta":-0.1256701510574018,"vega":0.002895287009063444,"rho":-0.00012462473135014,"breakevenPct":3.8948613219780523},{"delta":0.3,"premium":0.1472658610271903,"strike":17.31510574018127,"iv":0.8302576435045318,"gamma":0.4532048942598187,"theta":-0.12739220543806645,"vega":0.003167190332326284,"rho":-0.00014953128891574336,"breakevenPct":3.1706718603830963},{"delta":0.35,"premium":0.16992447129909363,"strike":17.466163141993956,"iv":0.764034078549849,"gamma":0.523053836858006,"theta":-0.12911425981873112,"vega":0.0034390936555891236,"rho":-0.00017443784648134674,"breakevenPct":2.4464823987881403},{"delta":0.4,"premium":0.23141877856252596,"strike":17.580598255089324,"iv":0.7908692978811799,"gamma":0.5183731200664727,"theta":-0.1375114665558787,"vega":0.0035161196510178645,"rho":-0.0002003516830618198,"breakevenPct":2.1478878932498815},{"delta":0.45,"premium":0.3041233901121728,"strike":17.68446198587453,"iv":0.8445668466971333,"gamma":0.49217868716244284,"theta":-0.14783552139592854,"vega":0.0035368923971749065,"rho":-0.00022655628059503868,"breakevenPct":1.9721455399754122},{"delta":0.5,"premium":0.37682800166181973,"strike":17.78832571665974,"iv":0.8982643955130869,"gamma":0.46598425425841294,"theta":-0.1581595762359784,"vega":0.0035576651433319485,"rho":-0.0002527608781282576,"breakevenPct":1.796403186700943},{"delta":0.55,"premium":0.44953261321146665,"strike":17.892189447444952,"iv":0.9519619443290404,"gamma":0.43978982135438305,"theta":-0.16848363107602826,"vega":0.0035784378894889906,"rho":-0.0002789654756614765,"breakevenPct":1.6206608334264736},{"delta":0.6,"premium":0.5222372247611133,"strike":17.996053178230163,"iv":1.0056594931449938,"gamma":0.41359538845035315,"theta":-0.1788076859160781,"vega":0.003599210635646032,"rho":-0.00030517007319469543,"breakevenPct":1.4449184801520047},{"delta":0.65,"premium":0.8039023723490737,"strike":18.304257133471715,"iv":1.1591664106618387,"gamma":0.3593837424315579,"theta":-0.18282519587691914,"vega":0.0033289388356473166,"rho":-0.0003370193455130162,"breakevenPct":1.2952354138598756},{"delta":0.7,"premium":1.093821678325241,"strike":18.620532739991173,"iv":1.3166159019943109,"gamma":0.30406538737080735,"theta":-0.18659359075937149,"vega":0.0030471704735343403,"rho":-0.00036909158835299376,"breakevenPct":1.1465817164922052},{"delta":0.75,"premium":1.3837409843014092,"strike":18.936808346510627,"iv":1.4740653933267835,"gamma":0.24874703231005674,"theta":-0.19036198564182383,"vega":0.002765402111421364,"rho":-0.00040116383119297134,"breakevenPct":0.9979280191245345},{"delta":0.8,"premium":1.6736602902775775,"strike":19.253083953030085,"iv":1.6315148846592562,"gamma":0.1934286772493061,"theta":-0.19413038052427617,"vega":0.0024836337493083873,"rho":-0.00043323607403294897,"breakevenPct":0.8492743217568639},{"delta":0.85,"premium":5.5457789891787765,"strike":22.99597998969407,"iv":4.326221201182737,"gamma":0.058185579954707925,"theta":-0.46618843463165294,"vega":0.0021606919839639556,"rho":-0.0005630361997241949,"breakevenPct":1.5781105441889722},{"delta":0.9,"premium":7.584151140356189,"strike":25.134151140356188,"iv":4.658741230191627,"gamma":0.04209658462805528,"theta":-0.3720744432598756,"vega":0.0016222241252334892,"rho":-0.0006428197981904307,"breakevenPct":1.0152284263959375}]},"raw":{"call":[{"delta":0.1,"premium":0.225,"strike":27.334390490169547,"iv":5.781875310701837,"gamma":0.03277377486227225,"theta":-0.47159801192032513,"vega":0.0016258187476256996,"rho":0.00004226379202600957,"breakevenPct":55.43931466536687},{"delta":0.15,"premium":0.20082596131335856,"strike":21.726430762027473,"iv":3.260754177179919,"gamma":0.11201427345506554,"theta":-0.337752041853166,"vega":0.0021400581295435753,"rho":0.00006695984131444864,"breakevenPct":23.673190768983833},{"delta":0.2,"premium":0.1096632476484774,"strike":18.809223924751276,"iv":1.1765279771980754,"gamma":0.30069937883023234,"theta":-0.1467465790564517,"vega":0.0025559187719092396,"rho":0.00009337464414814687,"breakevenPct":6.705511406654004},{"delta":0.25,"premium":0.16609632446134348,"strike":18.40557667934094,"iv":1.0658675538656528,"gamma":0.3123152091254753,"theta":-0.1560167300380228,"vega":0.0028077313054499366,"rho":0.00011604290576468057,"breakevenPct":4.747168662167411},{"delta":0.3,"premium":0.24002957329953525,"strike":18.299957752429236,"iv":1.1892093367131389,"gamma":0.3029362484157161,"theta":-0.189033206590621,"vega":0.003040092944655682,"rho":0.000138266946610499,"breakevenPct":4.5684564338904154},{"delta":0.35,"premium":0.3139628221377271,"strike":18.194338825517534,"iv":1.3125511195606252,"gamma":0.2935572877059569,"theta":-0.22204968314321927,"vega":0.003272454583861428,"rho":0.00016049098745631746,"breakevenPct":4.389744205613421},{"delta":0.4,"premium":0.38789607097591894,"strike":18.08871989860583,"iv":1.4358929024081117,"gamma":0.2841783269961977,"theta":-0.2550661596958175,"vega":0.0035048162230671737,"rho":0.0001827150283021359,"breakevenPct":4.211031977336425},{"delta":0.45,"premium":0.45373134328358206,"strike":17.975124378109452,"iv":1.5168034825870647,"gamma":0.28163830845771143,"theta":-0.27842686567164177,"vega":0.003695024875621891,"rho":0.00020515555527670325,"breakevenPct":3.9416566350424906},{"delta":0.5,"premium":0.47705223880597014,"strike":17.819651741293534,"iv":1.3749502487562189,"gamma":0.31500273631840797,"theta":-0.251094776119403,"vega":0.0036639303482587067,"rho":0.00022873263442720228,"breakevenPct":3.1962999441596227},{"delta":0.55,"premium":0.5003731343283582,"strike":17.66417910447761,"iv":1.233097014925373,"gamma":0.3483671641791045,"theta":-0.22376268656716414,"vega":0.003632835820895522,"rho":0.00025230971357770136,"breakevenPct":2.450943253276754},{"delta":0.6,"premium":0.5236940298507463,"strike":17.508706467661693,"iv":1.0912437810945275,"gamma":0.381731592039801,"theta":-0.19643059701492538,"vega":0.003601741293532338,"rho":0.00027588679272820034,"breakevenPct":1.7055865623938864},{"delta":0.65,"premium":0.9324585635359116,"strike":17.174033149171272,"iv":1.6835353591160223,"gamma":0.2596674033149171,"theta":-0.2867574585635359,"vega":0.0034044198895027624,"rho":0.0002890888747006166,"breakevenPct":2.1234727169045713},{"delta":0.7,"premium":1.5804036351470623,"strike":16.552827392055,"iv":2.368953231418565,"gamma":0.17597406068967036,"theta":-0.34733910837172854,"vega":0.0031167467163320303,"rho":0.0002956878540455926,"breakevenPct":2.2742866734464795},{"delta":0.75,"premium":2.448152899556465,"strike":15.65126971474653,"iv":3.1047460366979323,"gamma":0.14063950562852176,"theta":-0.3706034397663427,"vega":0.0027472844508724123,"rho":0.000296202621912048,"breakevenPct":2.083601885521678},{"delta":0.8,"premium":3.3159021639658683,"strike":14.749712037438059,"iv":3.8405388419773,"gamma":0.10530495056737317,"theta":-0.39386777116095684,"vega":0.0023778221854127944,"rho":0.00029671738977850336,"breakevenPct":1.8929170975968763},{"delta":0.85,"premium":4.183651428375269,"strike":13.848154360129591,"iv":4.576331647256666,"gamma":0.06997039550622464,"theta":-0.4171321025555709,"vega":0.0020083599199531774,"rho":0.0002972321576449588,"breakevenPct":1.702232309672075},{"delta":0.9,"premium":4.791707439955803,"strike":13.185148942261508,"iv":4.954124416339403,"gamma":0.038786433904630414,"theta":-0.40663948186739735,"vega":0.0016248874169561276,"rho":0.0003048412003839338,"breakevenPct":1.3923089803570843}],"put":[{"delta":0.1,"premium":0.1140191795546588,"strike":15.219616408906823,"iv":2.4841374657127817,"gamma":0.09825227060245526,"theta":-0.19871464441271175,"vega":0.0016259219142996145,"rho":-0.00005159630445224496,"breakevenPct":14.80204608374413},{"delta":0.15,"premium":0.0833737030372866,"strike":16.667474060745732,"iv":1.1512253228380733,"gamma":0.2231296614929317,"theta":-0.12124303078646212,"vega":0.002153558454350206,"rho":-0.00007503313618508861,"breakevenPct":6.463054948062917},{"delta":0.2,"premium":0.10194864048338369,"strike":17.01299093655589,"iv":0.9627047734138974,"gamma":0.3135070090634441,"theta":-0.12394809667673716,"vega":0.002623383685800604,"rho":-0.00009971817378453662,"breakevenPct":4.619050783573008},{"delta":0.25,"premium":0.124607250755287,"strike":17.16404833836858,"iv":0.8964812084592145,"gamma":0.3833559516616314,"theta":-0.1256701510574018,"vega":0.002895287009063444,"rho":-0.00012462473135014,"breakevenPct":3.8948613219780523},{"delta":0.3,"premium":0.1472658610271903,"strike":17.31510574018127,"iv":0.8302576435045318,"gamma":0.4532048942598187,"theta":-0.12739220543806645,"vega":0.003167190332326284,"rho":-0.00014953128891574336,"breakevenPct":3.1706718603830963},{"delta":0.35,"premium":0.16992447129909363,"strike":17.466163141993956,"iv":0.764034078549849,"gamma":0.523053836858006,"theta":-0.12911425981873112,"vega":0.0034390936555891236,"rho":-0.00017443784648134674,"breakevenPct":2.4464823987881403},{"delta":0.4,"premium":0.23141877856252596,"strike":17.580598255089324,"iv":0.7908692978811799,"gamma":0.5183731200664727,"theta":-0.1375114665558787,"vega":0.0035161196510178645,"rho":-0.0002003516830618198,"breakevenPct":2.1478878932498815},{"delta":0.45,"premium":0.3041233901121728,"strike":17.68446198587453,"iv":0.8445668466971333,"gamma":0.49217868716244284,"theta":-0.14783552139592854,"vega":0.0035368923971749065,"rho":-0.00022655628059503868,"breakevenPct":1.9721455399754122},{"delta":0.5,"premium":0.37682800166181973,"strike":17.78832571665974,"iv":0.8982643955130869,"gamma":0.46598425425841294,"theta":-0.1581595762359784,"vega":0.0035576651433319485,"rho":-0.0002527608781282576,"breakevenPct":1.796403186700943},{"delta":0.55,"premium":0.44953261321146665,"strike":17.892189447444952,"iv":0.9519619443290404,"gamma":0.43978982135438305,"theta":-0.16848363107602826,"vega":0.0035784378894889906,"rho":-0.0002789654756614765,"breakevenPct":1.6206608334264736},{"delta":0.6,"premium":0.5222372247611133,"strike":17.996053178230163,"iv":1.0056594931449938,"gamma":0.41359538845035315,"theta":-0.1788076859160781,"vega":0.003599210635646032,"rho":-0.00030517007319469543,"breakevenPct":1.4449184801520047},{"delta":0.65,"premium":0.8039023723490737,"strike":18.304257133471715,"iv":1.1591664106618387,"gamma":0.3593837424315579,"theta":-0.18282519587691914,"vega":0.0033289388356473166,"rho":-0.0003370193455130162,"breakevenPct":1.2952354138598756},{"delta":0.7,"premium":1.093821678325241,"strike":18.620532739991173,"iv":1.3166159019943109,"gamma":0.30406538737080735,"theta":-0.18659359075937149,"vega":0.0030471704735343403,"rho":-0.00036909158835299376,"breakevenPct":1.1465817164922052},{"delta":0.75,"premium":1.3837409843014092,"strike":18.936808346510627,"iv":1.4740653933267835,"gamma":0.24874703231005674,"theta":-0.19036198564182383,"vega":0.002765402111421364,"rho":-0.00040116383119297134,"breakevenPct":0.9979280191245345},{"delta":0.8,"premium":1.6736602902775775,"strike":19.253083953030085,"iv":1.6315148846592562,"gamma":0.1934286772493061,"theta":-0.19413038052427617,"vega":0.0024836337493083873,"rho":-0.00043323607403294897,"breakevenPct":0.8492743217568639},{"delta":0.85,"premium":5.5457789891787765,"strike":22.99597998969407,"iv":4.326221201182737,"gamma":0.058185579954707925,"theta":-0.46618843463165294,"vega":0.0021606919839639556,"rho":-0.0005630361997241949,"breakevenPct":1.5781105441889722},{"delta":0.9,"premium":7.584151140356189,"strike":25.134151140356188,"iv":4.658741230191627,"gamma":0.04209658462805528,"theta":-0.3720744432598756,"vega":0.0016222241252334892,"rho":-0.0006428197981904307,"breakevenPct":1.0152284263959375}]}},"errors":["quote:provider_http_502","clock:provider_http_502","fundamentals:provider_http_502","bars:provider_http_502","history:provider_http_502","expirations:provider_http_502","delta:unavailable"],"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"}}