{"symbol":"GLXY","url":"https://intraalpha.com/companies/GLXY","capturedAt":"2026-10-15T20:33:59.662Z","state":"ready","quote":{"symbol":"GLXY","last_price":18.42,"prev_close":17.93,"regular_close":18.25,"change":0.49,"change_pct":2.7328,"regular_change":0.32,"regular_change_pct":1.7847,"extended_change":0.17,"extended_change_pct":0.9315,"bid":17.91,"ask":18.58,"bid_size":300,"ask_size":3400,"volume":10774221,"vwap":17.531315,"open":17.265,"high":18.51,"low":16.39,"close":18.25,"trade_count":86806,"last_trade_at":"2026-10-15T20:33:26.96584215Z","last_quote_at":"2026-10-15T20:32:07.383154127Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:56.74841832-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"GLXY","fetched_at":"2026-10-15T20:33:59.202112+00:00","name":"Galaxy Digital Holdings Ltd","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CAPITAL MARKETS","country":"USA","description":"Galaxy Digital Inc. engages in the digital asset and data center infrastructure businesses. The company is headquartered in New York, New York with offices across North America, Europe, the Middle East and Asia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":10566102000,"ebitda":56865489000,"pe_ratio":null,"peg_ratio":null,"book_value":9.36,"dividend_per_share":null,"dividend_yield":null,"eps":-0.85,"revenue_ttm":58366902000,"gross_profit_ttm":58366902000,"profit_margin":-0.0042,"operating_margin_ttm":0.962,"return_on_assets_ttm":3.565,"return_on_equity_ttm":-0.104,"quarterly_earnings_growth":-0.927,"quarterly_revenue_growth":-0.038,"analyst_target_price":40.25,"analyst_number":5,"beta":3.756,"fifty_two_week_high":45.92,"fifty_two_week_low":16.43,"fifty_day_ma":22.95,"two_hundred_day_ma":24.77,"shares_outstanding":194292000,"forward_pe":125,"price_to_sales":0.181,"price_to_book":2.894,"ev_to_revenue":0.13,"ev_to_ebitda":12.68},"bars":[{"c":21.13,"h":21.3,"l":21.06,"n":166,"o":21.1606,"t":"2026-10-08T08:00:00Z","v":9294,"vw":21.166949},{"c":21.1,"h":21.14,"l":21.1,"n":2,"o":21.14,"t":"2026-10-08T08:15:00Z","v":295,"vw":21.119932},{"c":21.1,"h":21.1,"l":21.1,"n":1,"o":21.1,"t":"2026-10-08T08:25:00Z","v":200,"vw":21.1},{"c":21.09,"h":21.09,"l":21.09,"n":2,"o":21.09,"t":"2026-10-08T08:50:00Z","v":210,"vw":21.09},{"c":21.13,"h":21.13,"l":21.13,"n":4,"o":21.13,"t":"2026-10-08T09:15:00Z","v":568,"vw":21.13},{"c":21.07,"h":21.08,"l":21.07,"n":2,"o":21.08,"t":"2026-10-08T09:30:00Z","v":200,"vw":21.075},{"c":21.08,"h":21.08,"l":21.08,"n":3,"o":21.08,"t":"2026-10-08T09:35:00Z","v":278,"vw":21.08},{"c":21.05,"h":21.05,"l":21.05,"n":18,"o":21.05,"t":"2026-10-08T10:25:00Z","v":277,"vw":21.05},{"c":20.95,"h":20.95,"l":20.95,"n":16,"o":20.95,"t":"2026-10-08T10:30:00Z","v":938,"vw":20.95},{"c":20.92,"h":20.92,"l":20.92,"n":1,"o":20.92,"t":"2026-10-08T10:55:00Z","v":350,"vw":20.92},{"c":21.08,"h":21.08,"l":20.99,"n":15,"o":20.99,"t":"2026-10-08T11:00:00Z","v":1775,"vw":21.066522},{"c":20.98,"h":21.01,"l":20.98,"n":24,"o":21.01,"t":"2026-10-08T11:10:00Z","v":2069,"vw":21.006988},{"c":20.95,"h":20.95,"l":20.94,"n":9,"o":20.945,"t":"2026-10-08T11:15:00Z","v":715,"vw":20.945446},{"c":20.9303,"h":20.9303,"l":20.92,"n":3,"o":20.92,"t":"2026-10-08T11:30:00Z","v":2001,"vw":20.929785},{"c":20.9772,"h":20.9772,"l":20.96,"n":14,"o":20.96,"t":"2026-10-08T11:45:00Z","v":1482,"vw":20.963883},{"c":21.03,"h":21.06,"l":21.03,"n":8,"o":21.06,"t":"2026-10-08T12:05:00Z","v":529,"vw":21.043108},{"c":21.03,"h":21.03,"l":21.01,"n":3,"o":21.01,"t":"2026-10-08T12:25:00Z","v":264,"vw":21.021024},{"c":21.05,"h":21.05,"l":21,"n":8,"o":21,"t":"2026-10-08T12:30:00Z","v":435,"vw":21.025431},{"c":21.08,"h":21.11,"l":21.01,"n":34,"o":21.05,"t":"2026-10-08T12:35:00Z","v":2692,"vw":21.088615},{"c":20.94,"h":20.94,"l":20.94,"n":16,"o":20.94,"t":"2026-10-08T12:45:00Z","v":454,"vw":20.94},{"c":20.982,"h":20.982,"l":20.982,"n":1,"o":20.982,"t":"2026-10-08T12:50:00Z","v":500,"vw":20.982},{"c":20.98,"h":20.98,"l":20.98,"n":5,"o":20.98,"t":"2026-10-08T12:55:00Z","v":118,"vw":20.98},{"c":20.95,"h":20.95,"l":20.95,"n":5,"o":20.95,"t":"2026-10-08T13:00:00Z","v":600,"vw":20.95},{"c":20.9167,"h":20.9167,"l":20.9167,"n":3,"o":20.9167,"t":"2026-10-08T13:10:00Z","v":2505,"vw":20.9167},{"c":20.81,"h":20.92,"l":20.75,"n":150,"o":20.88,"t":"2026-10-08T13:25:00Z","v":8111,"vw":20.848055},{"c":20.89,"h":21.1,"l":20.76,"n":607,"o":20.76,"t":"2026-10-08T13:30:00Z","v":160432,"vw":20.842401},{"c":20.66,"h":20.91,"l":20.53,"n":1008,"o":20.87,"t":"2026-10-08T13:35:00Z","v":122654,"vw":20.684412},{"c":20.49,"h":20.6979,"l":20.48,"n":881,"o":20.64,"t":"2026-10-08T13:40:00Z","v":92491,"vw":20.587637},{"c":20.57,"h":20.57,"l":20.4,"n":1233,"o":20.47,"t":"2026-10-08T13:45:00Z","v":116382,"vw":20.48537},{"c":20.6,"h":20.67,"l":20.55,"n":756,"o":20.57,"t":"2026-10-08T13:50:00Z","v":57210,"vw":20.621209},{"c":20.615,"h":20.66,"l":20.49,"n":879,"o":20.59,"t":"2026-10-08T13:55:00Z","v":65703,"vw":20.563514},{"c":20.73,"h":20.74,"l":20.58,"n":595,"o":20.62,"t":"2026-10-08T14:00:00Z","v":44612,"vw":20.651636},{"c":20.64,"h":20.92,"l":20.64,"n":713,"o":20.74,"t":"2026-10-08T14:05:00Z","v":61589,"vw":20.822037},{"c":20.56,"h":20.63,"l":20.495,"n":1026,"o":20.63,"t":"2026-10-08T14:10:00Z","v":184841,"vw":20.580307},{"c":20.67,"h":20.67,"l":20.48,"n":865,"o":20.55,"t":"2026-10-08T14:15:00Z","v":80335,"vw":20.586131},{"c":20.77,"h":20.81,"l":20.67,"n":451,"o":20.68,"t":"2026-10-08T14:20:00Z","v":31140,"vw":20.747097},{"c":20.68,"h":20.7844,"l":20.64,"n":505,"o":20.7844,"t":"2026-10-08T14:25:00Z","v":38570,"vw":20.719685},{"c":20.74,"h":20.76,"l":20.66,"n":538,"o":20.66,"t":"2026-10-08T14:30:00Z","v":41288,"vw":20.725927},{"c":20.7,"h":20.761,"l":20.66,"n":319,"o":20.755,"t":"2026-10-08T14:35:00Z","v":24217,"vw":20.718215},{"c":20.651,"h":20.72,"l":20.605,"n":502,"o":20.7,"t":"2026-10-08T14:40:00Z","v":49860,"vw":20.689284},{"c":20.61,"h":20.67,"l":20.6035,"n":374,"o":20.65,"t":"2026-10-08T14:45:00Z","v":24650,"vw":20.635151},{"c":20.62,"h":20.6645,"l":20.6,"n":456,"o":20.6,"t":"2026-10-08T14:50:00Z","v":28253,"vw":20.631592},{"c":20.66,"h":20.69,"l":20.61,"n":330,"o":20.631,"t":"2026-10-08T14:55:00Z","v":17760,"vw":20.666452},{"c":20.72,"h":20.74,"l":20.58,"n":588,"o":20.65,"t":"2026-10-08T15:00:00Z","v":40420,"vw":20.664932},{"c":20.57,"h":20.72,"l":20.56,"n":639,"o":20.72,"t":"2026-10-08T15:05:00Z","v":49445,"vw":20.662309},{"c":20.52,"h":20.61,"l":20.51,"n":822,"o":20.57,"t":"2026-10-08T15:10:00Z","v":150027,"vw":20.57054},{"c":20.46,"h":20.57,"l":20.44,"n":811,"o":20.51,"t":"2026-10-08T15:15:00Z","v":177857,"vw":20.502441},{"c":20.23,"h":20.475,"l":20.225,"n":1100,"o":20.46,"t":"2026-10-08T15:20:00Z","v":110734,"vw":20.298274},{"c":20.2496,"h":20.3043,"l":20.15,"n":904,"o":20.2471,"t":"2026-10-08T15:25:00Z","v":101962,"vw":20.21337},{"c":20.16,"h":20.24,"l":20.1006,"n":1010,"o":20.23,"t":"2026-10-08T15:30:00Z","v":86393,"vw":20.163799},{"c":20.095,"h":20.17,"l":20.05,"n":975,"o":20.16,"t":"2026-10-08T15:35:00Z","v":92679,"vw":20.10695},{"c":20.205,"h":20.205,"l":20.07,"n":642,"o":20.09,"t":"2026-10-08T15:40:00Z","v":52737,"vw":20.1598},{"c":20.17,"h":20.245,"l":20.165,"n":426,"o":20.201,"t":"2026-10-08T15:45:00Z","v":32299,"vw":20.210543},{"c":20.055,"h":20.18,"l":20.05,"n":781,"o":20.16,"t":"2026-10-08T15:50:00Z","v":116187,"vw":20.123279},{"c":20.04,"h":20.0698,"l":19.99,"n":1207,"o":20.05,"t":"2026-10-08T15:55:00Z","v":145583,"vw":20.016107},{"c":20.11,"h":20.14,"l":20.04,"n":567,"o":20.04,"t":"2026-10-08T16:00:00Z","v":78740,"vw":20.109471},{"c":20.175,"h":20.2,"l":20.08,"n":565,"o":20.11,"t":"2026-10-08T16:05:00Z","v":45342,"vw":20.147962},{"c":20.15,"h":20.215,"l":20.15,"n":514,"o":20.18,"t":"2026-10-08T16:10:00Z","v":39399,"vw":20.193028},{"c":20.25,"h":20.365,"l":20.115,"n":1069,"o":20.15,"t":"2026-10-08T16:15:00Z","v":83595,"vw":20.244227},{"c":20.185,"h":20.3,"l":20.17,"n":612,"o":20.24,"t":"2026-10-08T16:20:00Z","v":104925,"vw":20.248686},{"c":20.175,"h":20.21,"l":20.16,"n":589,"o":20.175,"t":"2026-10-08T16:25:00Z","v":42844,"vw":20.174373},{"c":20.175,"h":20.185,"l":20.125,"n":584,"o":20.17,"t":"2026-10-08T16:30:00Z","v":44158,"vw":20.157884},{"c":20.24,"h":20.24,"l":20.17,"n":485,"o":20.175,"t":"2026-10-08T16:35:00Z","v":36607,"vw":20.196224},{"c":20.17,"h":20.29,"l":20.15,"n":726,"o":20.24,"t":"2026-10-08T16:40:00Z","v":95692,"vw":20.238019},{"c":20,"h":20.16,"l":19.97,"n":1221,"o":20.16,"t":"2026-10-08T16:45:00Z","v":110735,"vw":20.013828},{"c":19.925,"h":20.03,"l":19.895,"n":1364,"o":19.99,"t":"2026-10-08T16:50:00Z","v":113827,"vw":19.960848},{"c":19.955,"h":19.99,"l":19.9,"n":976,"o":19.94,"t":"2026-10-08T16:55:00Z","v":74542,"vw":19.940061},{"c":19.9,"h":19.99,"l":19.88,"n":1058,"o":19.96,"t":"2026-10-08T17:00:00Z","v":106639,"vw":19.936054},{"c":19.94,"h":19.9634,"l":19.855,"n":778,"o":19.89,"t":"2026-10-08T17:05:00Z","v":76540,"vw":19.894421},{"c":19.98,"h":20,"l":19.86,"n":1004,"o":19.94,"t":"2026-10-08T17:10:00Z","v":95841,"vw":19.940497},{"c":19.87,"h":19.985,"l":19.87,"n":758,"o":19.98,"t":"2026-10-08T17:15:00Z","v":55793,"vw":19.934853},{"c":19.92,"h":19.95,"l":19.855,"n":1114,"o":19.88,"t":"2026-10-08T17:20:00Z","v":154607,"vw":19.89406},{"c":19.89,"h":19.94,"l":19.7613,"n":985,"o":19.92,"t":"2026-10-08T17:25:00Z","v":97183,"vw":19.846109},{"c":20.015,"h":20.02,"l":19.87,"n":868,"o":19.89,"t":"2026-10-08T17:30:00Z","v":78691,"vw":19.943417},{"c":19.965,"h":20.02,"l":19.91,"n":924,"o":20.015,"t":"2026-10-08T17:35:00Z","v":86155,"vw":19.955062},{"c":19.93,"h":20,"l":19.92,"n":981,"o":19.97,"t":"2026-10-08T17:40:00Z","v":79576,"vw":19.96504},{"c":19.75,"h":19.94,"l":19.74,"n":1802,"o":19.93,"t":"2026-10-08T17:45:00Z","v":114403,"vw":19.811114},{"c":19.95,"h":19.99,"l":19.7138,"n":2085,"o":19.745,"t":"2026-10-08T17:50:00Z","v":201684,"vw":19.823557},{"c":19.95,"h":19.99,"l":19.935,"n":937,"o":19.95,"t":"2026-10-08T17:55:00Z","v":80562,"vw":19.960854},{"c":19.92,"h":19.98,"l":19.92,"n":821,"o":19.95,"t":"2026-10-08T18:00:00Z","v":67700,"vw":19.954776},{"c":19.89,"h":19.96,"l":19.89,"n":743,"o":19.925,"t":"2026-10-08T18:05:00Z","v":67010,"vw":19.93677},{"c":19.95,"h":19.96,"l":19.84,"n":863,"o":19.89,"t":"2026-10-08T18:10:00Z","v":91399,"vw":19.888585},{"c":19.98,"h":20.03,"l":19.955,"n":754,"o":19.955,"t":"2026-10-08T18:15:00Z","v":62075,"vw":19.986256},{"c":20.19,"h":20.19,"l":19.98,"n":899,"o":19.98,"t":"2026-10-08T18:20:00Z","v":101728,"vw":20.078582},{"c":20.13,"h":20.19,"l":20.1,"n":967,"o":20.165,"t":"2026-10-08T18:25:00Z","v":79984,"vw":20.145315},{"c":20.17,"h":20.19,"l":20.105,"n":731,"o":20.13,"t":"2026-10-08T18:30:00Z","v":55686,"vw":20.136754},{"c":20.09,"h":20.17,"l":20.06,"n":1141,"o":20.165,"t":"2026-10-08T18:35:00Z","v":86939,"vw":20.097257},{"c":20.13,"h":20.145,"l":20.04,"n":1382,"o":20.09,"t":"2026-10-08T18:40:00Z","v":186633,"vw":20.102328},{"c":20.045,"h":20.14,"l":20.02,"n":1158,"o":20.13,"t":"2026-10-08T18:45:00Z","v":73421,"vw":20.079275},{"c":20.06,"h":20.07,"l":20.02,"n":1303,"o":20.04,"t":"2026-10-08T18:50:00Z","v":86563,"vw":20.047187},{"c":20.03,"h":20.09,"l":20.0201,"n":598,"o":20.07,"t":"2026-10-08T18:55:00Z","v":38782,"vw":20.053022},{"c":20.05,"h":20.05,"l":20.01,"n":831,"o":20.03,"t":"2026-10-08T19:00:00Z","v":49493,"vw":20.025543},{"c":20.045,"h":20.095,"l":20.04,"n":618,"o":20.05,"t":"2026-10-08T19:05:00Z","v":43922,"vw":20.059324},{"c":20.07,"h":20.0964,"l":20.05,"n":756,"o":20.05,"t":"2026-10-08T19:10:00Z","v":71383,"vw":20.075231},{"c":20.155,"h":20.18,"l":20.06,"n":725,"o":20.07,"t":"2026-10-08T19:15:00Z","v":82817,"vw":20.13282},{"c":20.35,"h":20.35,"l":20.135,"n":1249,"o":20.16,"t":"2026-10-08T19:20:00Z","v":121334,"vw":20.212123},{"c":20.3,"h":20.4,"l":20.27,"n":1057,"o":20.34,"t":"2026-10-08T19:25:00Z","v":118577,"vw":20.350956},{"c":20.225,"h":20.32,"l":20.2,"n":882,"o":20.3,"t":"2026-10-08T19:30:00Z","v":57439,"vw":20.254864},{"c":20.295,"h":20.3372,"l":20.225,"n":864,"o":20.225,"t":"2026-10-08T19:35:00Z","v":259603,"vw":20.286071},{"c":20.16,"h":20.29,"l":20.135,"n":1655,"o":20.29,"t":"2026-10-08T19:40:00Z","v":128661,"vw":20.201628},{"c":20.22,"h":20.235,"l":20.16,"n":1427,"o":20.16,"t":"2026-10-08T19:45:00Z","v":108718,"vw":20.19336},{"c":20.09,"h":20.255,"l":20.07,"n":1744,"o":20.23,"t":"2026-10-08T19:50:00Z","v":146820,"vw":20.165996},{"c":20.07,"h":20.175,"l":20.06,"n":4953,"o":20.08,"t":"2026-10-08T19:55:00Z","v":397613,"vw":20.128915},{"c":20.1,"h":20.14,"l":20.085,"n":71,"o":20.085,"t":"2026-10-08T20:00:00Z","v":762210,"vw":20.085058},{"c":20.05,"h":20.1,"l":20.05,"n":22,"o":20.05,"t":"2026-10-08T20:05:00Z","v":4099,"vw":20.051644},{"c":20.15,"h":20.15,"l":20.15,"n":2,"o":20.15,"t":"2026-10-08T20:20:00Z","v":220,"vw":20.15},{"c":20.2,"h":20.2,"l":20.2,"n":2,"o":20.2,"t":"2026-10-08T20:25:00Z","v":120,"vw":20.2},{"c":20.2,"h":20.21,"l":20.2,"n":6,"o":20.21,"t":"2026-10-08T20:30:00Z","v":399,"vw":20.2033},{"c":20.04,"h":20.04,"l":20.04,"n":1,"o":20.04,"t":"2026-10-08T20:55:00Z","v":200,"vw":20.04},{"c":20.21,"h":20.21,"l":20.1,"n":12,"o":20.11,"t":"2026-10-08T21:05:00Z","v":3202,"vw":20.105167},{"c":20.2,"h":20.2,"l":20.2,"n":4,"o":20.2,"t":"2026-10-08T21:10:00Z","v":2201,"vw":20.2},{"c":20.12,"h":20.12,"l":20.12,"n":3,"o":20.12,"t":"2026-10-08T21:15:00Z","v":167,"vw":20.12},{"c":20.2969,"h":20.2969,"l":20.15,"n":6,"o":20.15,"t":"2026-10-08T21:20:00Z","v":324,"vw":20.199292},{"c":20.2,"h":20.2,"l":20.2,"n":2,"o":20.2,"t":"2026-10-08T21:35:00Z","v":400,"vw":20.2},{"c":20.0624,"h":20.0624,"l":20.0624,"n":1,"o":20.0624,"t":"2026-10-08T21:55:00Z","v":479,"vw":20.0624},{"c":20.25,"h":20.35,"l":20.25,"n":4,"o":20.35,"t":"2026-10-08T22:05:00Z","v":232,"vw":20.305556},{"c":20.26,"h":20.26,"l":20.26,"n":2,"o":20.26,"t":"2026-10-08T22:35:00Z","v":144,"vw":20.26},{"c":20.2,"h":20.3,"l":20.2,"n":15,"o":20.29,"t":"2026-10-08T22:40:00Z","v":1114,"vw":20.273755},{"c":20.22,"h":20.22,"l":20.22,"n":1,"o":20.22,"t":"2026-10-08T22:45:00Z","v":492,"vw":20.22},{"c":20.15,"h":20.16,"l":20.15,"n":5,"o":20.16,"t":"2026-10-08T23:10:00Z","v":4403,"vw":20.150909},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-10-08T23:25:00Z","v":100,"vw":20.15},{"c":20.3056,"h":20.3056,"l":20.3056,"n":1,"o":20.3056,"t":"2026-10-08T23:40:00Z","v":100,"vw":20.3056},{"c":20.15,"h":20.15,"l":20.15,"n":5,"o":20.15,"t":"2026-10-08T23:55:00Z","v":220,"vw":20.15},{"c":20.5,"h":20.55,"l":20.348,"n":107,"o":20.5002,"t":"2026-10-09T08:00:00Z","v":11347,"vw":20.507657},{"c":20.48,"h":20.48,"l":20.48,"n":5,"o":20.48,"t":"2026-10-09T08:05:00Z","v":104,"vw":20.48},{"c":20.56,"h":20.56,"l":20.56,"n":6,"o":20.56,"t":"2026-10-09T08:30:00Z","v":301,"vw":20.56},{"c":20.96,"h":20.96,"l":20.59,"n":345,"o":20.59,"t":"2026-10-09T09:40:00Z","v":15721,"vw":20.783931},{"c":20.96,"h":20.96,"l":20.95,"n":55,"o":20.95,"t":"2026-10-09T09:45:00Z","v":1630,"vw":20.955322},{"c":20.81,"h":20.81,"l":20.81,"n":2,"o":20.81,"t":"2026-10-09T09:55:00Z","v":515,"vw":20.81},{"c":20.75,"h":20.77,"l":20.74,"n":56,"o":20.77,"t":"2026-10-09T10:30:00Z","v":1451,"vw":20.757368},{"c":20.65,"h":20.65,"l":20.65,"n":2,"o":20.65,"t":"2026-10-09T10:40:00Z","v":347,"vw":20.65},{"c":20.85,"h":20.85,"l":20.7,"n":24,"o":20.84,"t":"2026-10-09T10:45:00Z","v":2126,"vw":20.808596},{"c":20.86,"h":20.86,"l":20.58,"n":6,"o":20.58,"t":"2026-10-09T10:55:00Z","v":500,"vw":20.758723},{"c":20.65,"h":20.65,"l":20.65,"n":2,"o":20.65,"t":"2026-10-09T11:00:00Z","v":128,"vw":20.65},{"c":20.7659,"h":20.77,"l":20.6,"n":32,"o":20.71,"t":"2026-10-09T11:05:00Z","v":5176,"vw":20.716534},{"c":20.7817,"h":20.7817,"l":20.7817,"n":1,"o":20.7817,"t":"2026-10-09T11:15:00Z","v":2000,"vw":20.7817},{"c":20.79,"h":20.79,"l":20.79,"n":4,"o":20.79,"t":"2026-10-09T11:25:00Z","v":774,"vw":20.79},{"c":20.8688,"h":20.8688,"l":20.79,"n":15,"o":20.79,"t":"2026-10-09T11:35:00Z","v":2038,"vw":20.807236},{"c":20.83,"h":20.8929,"l":20.805,"n":11,"o":20.87,"t":"2026-10-09T11:45:00Z","v":3257,"vw":20.877076},{"c":20.91,"h":20.91,"l":20.85,"n":10,"o":20.87,"t":"2026-10-09T11:55:00Z","v":1128,"vw":20.874668},{"c":20.9,"h":20.9544,"l":20.9,"n":49,"o":20.93,"t":"2026-10-09T12:00:00Z","v":6852,"vw":20.919838},{"c":20.9,"h":20.9,"l":20.9,"n":10,"o":20.9,"t":"2026-10-09T12:05:00Z","v":1118,"vw":20.9},{"c":20.9,"h":20.91,"l":20.9,"n":9,"o":20.9,"t":"2026-10-09T12:20:00Z","v":2847,"vw":20.903697},{"c":20.96,"h":20.96,"l":20.96,"n":5,"o":20.96,"t":"2026-10-09T12:25:00Z","v":305,"vw":20.96},{"c":20.99,"h":20.99,"l":20.99,"n":9,"o":20.99,"t":"2026-10-09T12:30:00Z","v":360,"vw":20.99},{"c":20.99,"h":21.01,"l":20.99,"n":4,"o":21.01,"t":"2026-10-09T12:35:00Z","v":1542,"vw":20.998703},{"c":20.88,"h":20.95,"l":20.88,"n":6,"o":20.94,"t":"2026-10-09T12:50:00Z","v":1207,"vw":20.904312},{"c":21,"h":21,"l":20.9,"n":5,"o":20.9,"t":"2026-10-09T13:00:00Z","v":2546,"vw":20.985377},{"c":20.9982,"h":20.9982,"l":20.9982,"n":1,"o":20.9982,"t":"2026-10-09T13:10:00Z","v":100,"vw":20.9982},{"c":21.01,"h":21.01,"l":21.01,"n":2,"o":21.01,"t":"2026-10-09T13:15:00Z","v":250,"vw":21.01},{"c":20.81,"h":20.89,"l":20.81,"n":24,"o":20.89,"t":"2026-10-09T13:20:00Z","v":954,"vw":20.854615},{"c":20.7503,"h":20.85,"l":20.7403,"n":44,"o":20.85,"t":"2026-10-09T13:25:00Z","v":2394,"vw":20.764192},{"c":19.985,"h":20.95,"l":19.94,"n":1173,"o":20.825,"t":"2026-10-09T13:30:00Z","v":229844,"vw":20.524437},{"c":20.17,"h":20.23,"l":19.81,"n":934,"o":19.985,"t":"2026-10-09T13:35:00Z","v":669232,"vw":20.000847},{"c":20.055,"h":20.1946,"l":20.02,"n":417,"o":20.19,"t":"2026-10-09T13:40:00Z","v":27409,"vw":20.11439},{"c":20.08,"h":20.1399,"l":20,"n":491,"o":20.05,"t":"2026-10-09T13:45:00Z","v":26962,"vw":20.060588},{"c":20.04,"h":20.15,"l":20.02,"n":612,"o":20.09,"t":"2026-10-09T13:50:00Z","v":42767,"vw":20.105117},{"c":20.12,"h":20.1338,"l":20,"n":475,"o":20.05,"t":"2026-10-09T13:55:00Z","v":42708,"vw":20.043661},{"c":20.185,"h":20.22,"l":20.07,"n":790,"o":20.12,"t":"2026-10-09T14:00:00Z","v":46967,"vw":20.156887},{"c":20.32,"h":20.3403,"l":20.19,"n":699,"o":20.2,"t":"2026-10-09T14:05:00Z","v":57318,"vw":20.302206},{"c":20.34,"h":20.38,"l":20.265,"n":559,"o":20.3,"t":"2026-10-09T14:10:00Z","v":33173,"vw":20.326549},{"c":20.375,"h":20.44,"l":20.35,"n":418,"o":20.35,"t":"2026-10-09T14:15:00Z","v":26039,"vw":20.400694},{"c":20.44,"h":20.49,"l":20.33,"n":539,"o":20.36,"t":"2026-10-09T14:20:00Z","v":26744,"vw":20.402882},{"c":20.465,"h":20.5,"l":20.42,"n":490,"o":20.44,"t":"2026-10-09T14:25:00Z","v":33299,"vw":20.471282},{"c":20.55,"h":20.555,"l":20.455,"n":386,"o":20.475,"t":"2026-10-09T14:30:00Z","v":22273,"vw":20.501446},{"c":20.35,"h":20.55,"l":20.35,"n":478,"o":20.55,"t":"2026-10-09T14:35:00Z","v":34784,"vw":20.473308},{"c":20.385,"h":20.39,"l":20.325,"n":405,"o":20.35,"t":"2026-10-09T14:40:00Z","v":22934,"vw":20.36684},{"c":20.29,"h":20.46,"l":20.27,"n":398,"o":20.4,"t":"2026-10-09T14:45:00Z","v":32361,"vw":20.36585},{"c":20.35,"h":20.395,"l":20.29,"n":371,"o":20.29,"t":"2026-10-09T14:50:00Z","v":22915,"vw":20.354614},{"c":20.24,"h":20.4,"l":20.24,"n":689,"o":20.35,"t":"2026-10-09T14:55:00Z","v":36686,"vw":20.316686},{"c":20.175,"h":20.25,"l":20.175,"n":508,"o":20.245,"t":"2026-10-09T15:00:00Z","v":23312,"vw":20.219803},{"c":20.12,"h":20.21,"l":20.095,"n":457,"o":20.19,"t":"2026-10-09T15:05:00Z","v":32627,"vw":20.139255},{"c":20.19,"h":20.23,"l":20.1,"n":616,"o":20.1,"t":"2026-10-09T15:10:00Z","v":38922,"vw":20.173428},{"c":20.265,"h":20.28,"l":20.19,"n":363,"o":20.19,"t":"2026-10-09T15:15:00Z","v":15822,"vw":20.246603},{"c":20.285,"h":20.33,"l":20.25,"n":709,"o":20.26,"t":"2026-10-09T15:20:00Z","v":36664,"vw":20.29138},{"c":20.25,"h":20.2943,"l":20.22,"n":303,"o":20.29,"t":"2026-10-09T15:25:00Z","v":9083,"vw":20.264398},{"c":20.29,"h":20.34,"l":20.24,"n":475,"o":20.2499,"t":"2026-10-09T15:30:00Z","v":19083,"vw":20.288179},{"c":20.31,"h":20.33,"l":20.26,"n":401,"o":20.31,"t":"2026-10-09T15:35:00Z","v":16355,"vw":20.303821},{"c":20.24,"h":20.315,"l":20.22,"n":419,"o":20.31,"t":"2026-10-09T15:40:00Z","v":14037,"vw":20.273721},{"c":20.265,"h":20.275,"l":20.23,"n":377,"o":20.24,"t":"2026-10-09T15:45:00Z","v":24046,"vw":20.249491},{"c":20.19,"h":20.25,"l":20.19,"n":317,"o":20.25,"t":"2026-10-09T15:50:00Z","v":9326,"vw":20.228405},{"c":20.19,"h":20.195,"l":20.16,"n":335,"o":20.18,"t":"2026-10-09T15:55:00Z","v":11117,"vw":20.181173},{"c":20.19,"h":20.205,"l":20.135,"n":353,"o":20.17,"t":"2026-10-09T16:00:00Z","v":14074,"vw":20.159341},{"c":20.215,"h":20.27,"l":20.21,"n":423,"o":20.21,"t":"2026-10-09T16:05:00Z","v":33582,"vw":20.25647},{"c":20.265,"h":20.29,"l":20.22,"n":331,"o":20.22,"t":"2026-10-09T16:10:00Z","v":14593,"vw":20.254874},{"c":20.255,"h":20.29,"l":20.245,"n":498,"o":20.28,"t":"2026-10-09T16:15:00Z","v":29123,"vw":20.257754},{"c":20.2228,"h":20.255,"l":20.19,"n":407,"o":20.255,"t":"2026-10-09T16:20:00Z","v":21261,"vw":20.240412},{"c":20.23,"h":20.24,"l":20.2,"n":280,"o":20.2015,"t":"2026-10-09T16:25:00Z","v":12537,"vw":20.228803},{"c":20.23,"h":20.275,"l":20.23,"n":299,"o":20.23,"t":"2026-10-09T16:30:00Z","v":10255,"vw":20.248237},{"c":20.285,"h":20.31,"l":20.23,"n":351,"o":20.23,"t":"2026-10-09T16:35:00Z","v":16113,"vw":20.274256},{"c":20.265,"h":20.29,"l":20.26,"n":356,"o":20.285,"t":"2026-10-09T16:40:00Z","v":14966,"vw":20.275143},{"c":20.29,"h":20.3,"l":20.265,"n":362,"o":20.27,"t":"2026-10-09T16:45:00Z","v":16345,"vw":20.287001},{"c":20.27,"h":20.315,"l":20.26,"n":415,"o":20.27,"t":"2026-10-09T16:50:00Z","v":15903,"vw":20.285681},{"c":20.25,"h":20.2887,"l":20.24,"n":333,"o":20.26,"t":"2026-10-09T16:55:00Z","v":12858,"vw":20.26822},{"c":20.26,"h":20.265,"l":20.22,"n":369,"o":20.25,"t":"2026-10-09T17:00:00Z","v":14632,"vw":20.243444},{"c":20.22,"h":20.265,"l":20.22,"n":284,"o":20.26,"t":"2026-10-09T17:05:00Z","v":9033,"vw":20.248022},{"c":20.19,"h":20.23,"l":20.17,"n":328,"o":20.215,"t":"2026-10-09T17:10:00Z","v":9266,"vw":20.200391},{"c":20.17,"h":20.2,"l":20.16,"n":338,"o":20.19,"t":"2026-10-09T17:15:00Z","v":15425,"vw":20.184753},{"c":20.17,"h":20.19,"l":20.15,"n":326,"o":20.19,"t":"2026-10-09T17:20:00Z","v":13834,"vw":20.174074},{"c":20.17,"h":20.19,"l":20.14,"n":410,"o":20.16,"t":"2026-10-09T17:25:00Z","v":16953,"vw":20.159815},{"c":20.17,"h":20.18,"l":20.14,"n":364,"o":20.17,"t":"2026-10-09T17:30:00Z","v":14610,"vw":20.160238},{"c":20.18,"h":20.19,"l":20.16,"n":334,"o":20.17,"t":"2026-10-09T17:35:00Z","v":15295,"vw":20.170578},{"c":20.18,"h":20.1999,"l":20.1723,"n":260,"o":20.18,"t":"2026-10-09T17:40:00Z","v":8388,"vw":20.18405},{"c":20.18,"h":20.2373,"l":20.14,"n":614,"o":20.18,"t":"2026-10-09T17:45:00Z","v":33822,"vw":20.188443},{"c":20.215,"h":20.225,"l":20.165,"n":580,"o":20.175,"t":"2026-10-09T17:50:00Z","v":36407,"vw":20.187765},{"c":20.22,"h":20.24,"l":20.215,"n":290,"o":20.23,"t":"2026-10-09T17:55:00Z","v":9495,"vw":20.227557},{"c":20.165,"h":20.235,"l":20.165,"n":579,"o":20.21,"t":"2026-10-09T18:00:00Z","v":31764,"vw":20.204837},{"c":20.17,"h":20.19,"l":20.17,"n":296,"o":20.17,"t":"2026-10-09T18:05:00Z","v":11461,"vw":20.175194},{"c":20.16,"h":20.195,"l":20.15,"n":461,"o":20.18,"t":"2026-10-09T18:10:00Z","v":21758,"vw":20.168854},{"c":20.13,"h":20.152,"l":20.12,"n":283,"o":20.1401,"t":"2026-10-09T18:15:00Z","v":16116,"vw":20.134549},{"c":20.08,"h":20.13,"l":20.08,"n":520,"o":20.125,"t":"2026-10-09T18:20:00Z","v":34743,"vw":20.111465},{"c":20.0571,"h":20.09,"l":20.035,"n":561,"o":20.07,"t":"2026-10-09T18:25:00Z","v":33482,"vw":20.062941},{"c":19.99,"h":20.09,"l":19.98,"n":716,"o":20.06,"t":"2026-10-09T18:30:00Z","v":57505,"vw":20.039781},{"c":20.05,"h":20.055,"l":19.985,"n":879,"o":19.99,"t":"2026-10-09T18:35:00Z","v":98725,"vw":20.02745},{"c":20.03,"h":20.08,"l":20.03,"n":453,"o":20.06,"t":"2026-10-09T18:40:00Z","v":32871,"vw":20.052172},{"c":20.17,"h":20.17,"l":20.03,"n":574,"o":20.03,"t":"2026-10-09T18:45:00Z","v":43212,"vw":20.091285},{"c":20.11,"h":20.185,"l":20.08,"n":438,"o":20.15,"t":"2026-10-09T18:50:00Z","v":23414,"vw":20.119886},{"c":20.075,"h":20.11,"l":20.06,"n":398,"o":20.11,"t":"2026-10-09T18:55:00Z","v":13856,"vw":20.08387},{"c":20.1004,"h":20.11,"l":20.06,"n":433,"o":20.06,"t":"2026-10-09T19:00:00Z","v":19121,"vw":20.084249},{"c":20.115,"h":20.1528,"l":20.095,"n":463,"o":20.11,"t":"2026-10-09T19:05:00Z","v":23858,"vw":20.124224},{"c":20.12,"h":20.1464,"l":20.09,"n":514,"o":20.1,"t":"2026-10-09T19:10:00Z","v":28121,"vw":20.118171},{"c":20.14,"h":20.17,"l":20.11,"n":372,"o":20.11,"t":"2026-10-09T19:15:00Z","v":20038,"vw":20.140502},{"c":20.14,"h":20.17,"l":20.14,"n":557,"o":20.14,"t":"2026-10-09T19:20:00Z","v":27809,"vw":20.156947},{"c":20.0875,"h":20.1492,"l":20.08,"n":594,"o":20.13,"t":"2026-10-09T19:25:00Z","v":30104,"vw":20.106149},{"c":20.07,"h":20.105,"l":20.055,"n":706,"o":20.08,"t":"2026-10-09T19:30:00Z","v":36374,"vw":20.081858},{"c":20.09,"h":20.09,"l":20.045,"n":686,"o":20.07,"t":"2026-10-09T19:35:00Z","v":32845,"vw":20.068523},{"c":20.1805,"h":20.2,"l":20.08,"n":852,"o":20.08,"t":"2026-10-09T19:40:00Z","v":50435,"vw":20.133321},{"c":20.195,"h":20.2087,"l":20.165,"n":935,"o":20.19,"t":"2026-10-09T19:45:00Z","v":76751,"vw":20.188232},{"c":20.33,"h":20.34,"l":20.18,"n":1432,"o":20.19,"t":"2026-10-09T19:50:00Z","v":102231,"vw":20.254045},{"c":20.335,"h":20.38,"l":20.27,"n":4600,"o":20.32,"t":"2026-10-09T19:55:00Z","v":339399,"vw":20.348853},{"c":20.36,"h":20.36,"l":20.33,"n":35,"o":20.33,"t":"2026-10-09T20:00:00Z","v":469755,"vw":20.330307},{"c":20.3507,"h":20.3507,"l":20.3507,"n":1,"o":20.3507,"t":"2026-10-09T20:05:00Z","v":1000,"vw":20.3507},{"c":20.38,"h":20.38,"l":20.36,"n":11,"o":20.36,"t":"2026-10-09T20:10:00Z","v":934,"vw":20.364854},{"c":20.37,"h":20.37,"l":20.34,"n":16,"o":20.34,"t":"2026-10-09T20:40:00Z","v":2010,"vw":20.348759},{"c":20.4707,"h":20.4707,"l":20.4707,"n":1,"o":20.4707,"t":"2026-10-09T21:05:00Z","v":400,"vw":20.4707},{"c":20.4,"h":20.4,"l":20.4,"n":3,"o":20.4,"t":"2026-10-09T21:55:00Z","v":191,"vw":20.4},{"c":20.36,"h":20.43,"l":20.36,"n":2,"o":20.43,"t":"2026-10-09T22:00:00Z","v":1100,"vw":20.423636},{"c":20.35,"h":20.35,"l":20.35,"n":1,"o":20.35,"t":"2026-10-09T22:10:00Z","v":1000,"vw":20.35},{"c":20.45,"h":20.45,"l":20.45,"n":1,"o":20.45,"t":"2026-10-09T22:20:00Z","v":100,"vw":20.45},{"c":20.41,"h":20.41,"l":20.4,"n":3,"o":20.4,"t":"2026-10-09T22:25:00Z","v":500,"vw":20.405},{"c":20.33,"h":20.33,"l":20.33,"n":2,"o":20.33,"t":"2026-10-09T23:10:00Z","v":500,"vw":20.33},{"c":20.4697,"h":20.4697,"l":20.4697,"n":1,"o":20.4697,"t":"2026-10-09T23:15:00Z","v":1000,"vw":20.4697},{"c":20.76,"h":20.9403,"l":20.54,"n":183,"o":20.54,"t":"2026-10-12T08:00:00Z","v":5306,"vw":20.77301},{"c":20.77,"h":20.77,"l":20.76,"n":3,"o":20.76,"t":"2026-10-12T08:10:00Z","v":599,"vw":20.764992},{"c":20.76,"h":20.76,"l":20.76,"n":5,"o":20.76,"t":"2026-10-12T08:15:00Z","v":380,"vw":20.76},{"c":20.75,"h":20.75,"l":20.74,"n":4,"o":20.75,"t":"2026-10-12T08:25:00Z","v":627,"vw":20.746182},{"c":20.71,"h":20.75,"l":20.71,"n":19,"o":20.75,"t":"2026-10-12T08:35:00Z","v":1584,"vw":20.732236},{"c":20.71,"h":20.74,"l":20.71,"n":15,"o":20.71,"t":"2026-10-12T08:40:00Z","v":2641,"vw":20.713371},{"c":20.68,"h":20.68,"l":20.67,"n":4,"o":20.67,"t":"2026-10-12T08:50:00Z","v":371,"vw":20.673333},{"c":20.53,"h":20.53,"l":20.53,"n":1,"o":20.53,"t":"2026-10-12T08:55:00Z","v":100,"vw":20.53},{"c":20.54,"h":20.55,"l":20.54,"n":12,"o":20.54,"t":"2026-10-12T09:00:00Z","v":1045,"vw":20.54255},{"c":20.55,"h":20.58,"l":20.55,"n":12,"o":20.58,"t":"2026-10-12T10:20:00Z","v":1280,"vw":20.567246},{"c":20.54,"h":20.54,"l":20.54,"n":1,"o":20.54,"t":"2026-10-12T10:30:00Z","v":100,"vw":20.54},{"c":20.6,"h":20.6,"l":20.6,"n":4,"o":20.6,"t":"2026-10-12T10:45:00Z","v":555,"vw":20.6},{"c":20.6,"h":20.62,"l":20.6,"n":13,"o":20.61,"t":"2026-10-12T10:50:00Z","v":663,"vw":20.606721},{"c":20.61,"h":20.61,"l":20.61,"n":4,"o":20.61,"t":"2026-10-12T10:55:00Z","v":191,"vw":20.61},{"c":20.53,"h":20.64,"l":20.53,"n":17,"o":20.64,"t":"2026-10-12T11:00:00Z","v":3961,"vw":20.537247},{"c":20.47,"h":20.48,"l":20.47,"n":5,"o":20.48,"t":"2026-10-12T11:20:00Z","v":484,"vw":20.476667},{"c":20.4,"h":20.4,"l":20.4,"n":2,"o":20.4,"t":"2026-10-12T11:25:00Z","v":300,"vw":20.4},{"c":20.42,"h":20.42,"l":20.42,"n":1,"o":20.42,"t":"2026-10-12T11:40:00Z","v":150,"vw":20.42},{"c":20.51,"h":20.51,"l":20.48,"n":9,"o":20.48,"t":"2026-10-12T11:50:00Z","v":719,"vw":20.4948},{"c":20.5063,"h":20.5063,"l":20.5063,"n":1,"o":20.5063,"t":"2026-10-12T12:05:00Z","v":165,"vw":20.5063},{"c":20.46,"h":20.46,"l":20.46,"n":2,"o":20.46,"t":"2026-10-12T12:20:00Z","v":205,"vw":20.46},{"c":20.42,"h":20.42,"l":20.42,"n":13,"o":20.42,"t":"2026-10-12T12:25:00Z","v":445,"vw":20.42},{"c":20.2184,"h":20.4,"l":20.2184,"n":6,"o":20.4,"t":"2026-10-12T12:35:00Z","v":558,"vw":20.3092},{"c":20.05,"h":20.4,"l":20.05,"n":2,"o":20.4,"t":"2026-10-12T12:40:00Z","v":204,"vw":20.221569},{"c":20.45,"h":20.45,"l":20.45,"n":1,"o":20.45,"t":"2026-10-12T12:45:00Z","v":100,"vw":20.45},{"c":20.4,"h":20.4,"l":20.4,"n":1,"o":20.4,"t":"2026-10-12T12:50:00Z","v":115,"vw":20.4},{"c":20.4,"h":20.41,"l":20.39,"n":17,"o":20.41,"t":"2026-10-12T13:00:00Z","v":1687,"vw":20.402802},{"c":20.12,"h":20.12,"l":20.12,"n":5,"o":20.12,"t":"2026-10-12T13:05:00Z","v":104,"vw":20.12},{"c":20.21,"h":20.46,"l":20.21,"n":7,"o":20.46,"t":"2026-10-12T13:10:00Z","v":1161,"vw":20.315848},{"c":20.21,"h":20.25,"l":20.21,"n":13,"o":20.25,"t":"2026-10-12T13:25:00Z","v":937,"vw":20.231122},{"c":20.02,"h":20.31,"l":19.93,"n":766,"o":20.23,"t":"2026-10-12T13:30:00Z","v":90113,"vw":20.140666},{"c":20.13,"h":20.1381,"l":19.95,"n":354,"o":20.044,"t":"2026-10-12T13:35:00Z","v":35179,"vw":20.035562},{"c":20.31,"h":20.36,"l":20.14,"n":263,"o":20.155,"t":"2026-10-12T13:40:00Z","v":13406,"vw":20.215956},{"c":20.13,"h":20.3715,"l":20.115,"n":362,"o":20.3,"t":"2026-10-12T13:45:00Z","v":20080,"vw":20.22641},{"c":20.11,"h":20.13,"l":20.05,"n":311,"o":20.13,"t":"2026-10-12T13:50:00Z","v":28651,"vw":20.100793},{"c":20.1001,"h":20.19,"l":20.1001,"n":229,"o":20.13,"t":"2026-10-12T13:55:00Z","v":18985,"vw":20.134838},{"c":20.11,"h":20.1933,"l":20.1,"n":328,"o":20.13,"t":"2026-10-12T14:00:00Z","v":18639,"vw":20.145857},{"c":20.165,"h":20.165,"l":20.1,"n":361,"o":20.12,"t":"2026-10-12T14:05:00Z","v":27158,"vw":20.123498},{"c":20.24,"h":20.29,"l":20.15,"n":346,"o":20.19,"t":"2026-10-12T14:10:00Z","v":17821,"vw":20.237164},{"c":20.1,"h":20.26,"l":20.09,"n":392,"o":20.26,"t":"2026-10-12T14:15:00Z","v":28163,"vw":20.154538},{"c":20.13,"h":20.17,"l":20.12,"n":237,"o":20.16,"t":"2026-10-12T14:20:00Z","v":9452,"vw":20.145278},{"c":20.175,"h":20.19,"l":20.12,"n":312,"o":20.12,"t":"2026-10-12T14:25:00Z","v":13349,"vw":20.151671},{"c":20.12,"h":20.2,"l":20.12,"n":393,"o":20.17,"t":"2026-10-12T14:30:00Z","v":28178,"vw":20.15203},{"c":20.08,"h":20.1618,"l":20.06,"n":349,"o":20.13,"t":"2026-10-12T14:35:00Z","v":24045,"vw":20.117322},{"c":20.0383,"h":20.095,"l":20.03,"n":266,"o":20.07,"t":"2026-10-12T14:40:00Z","v":16769,"vw":20.056333},{"c":20.045,"h":20.05,"l":20.02,"n":231,"o":20.04,"t":"2026-10-12T14:45:00Z","v":18130,"vw":20.036437},{"c":20.07,"h":20.0769,"l":20.035,"n":247,"o":20.06,"t":"2026-10-12T14:50:00Z","v":16052,"vw":20.056334},{"c":20.01,"h":20.08,"l":20,"n":276,"o":20.07,"t":"2026-10-12T14:55:00Z","v":18723,"vw":20.042711},{"c":20.045,"h":20.05,"l":20.02,"n":209,"o":20.045,"t":"2026-10-12T15:00:00Z","v":10878,"vw":20.032819},{"c":20.02,"h":20.07,"l":20.02,"n":247,"o":20.045,"t":"2026-10-12T15:05:00Z","v":9649,"vw":20.049926},{"c":20,"h":20.02,"l":19.99,"n":221,"o":20.01,"t":"2026-10-12T15:10:00Z","v":9064,"vw":20.007737},{"c":19.968,"h":20.05,"l":19.96,"n":535,"o":19.99,"t":"2026-10-12T15:15:00Z","v":35439,"vw":20.004985},{"c":20,"h":20.04,"l":19.98,"n":337,"o":19.98,"t":"2026-10-12T15:20:00Z","v":14197,"vw":20.00257},{"c":20.025,"h":20.05,"l":20.01,"n":204,"o":20.01,"t":"2026-10-12T15:25:00Z","v":8675,"vw":20.030254},{"c":20.06,"h":20.06,"l":20.01,"n":246,"o":20.01,"t":"2026-10-12T15:30:00Z","v":9809,"vw":20.042038},{"c":20.015,"h":20.06,"l":20.005,"n":223,"o":20.06,"t":"2026-10-12T15:35:00Z","v":13984,"vw":20.048096},{"c":20,"h":20.045,"l":20,"n":303,"o":20.04,"t":"2026-10-12T15:40:00Z","v":23099,"vw":20.015148},{"c":20,"h":20.025,"l":20,"n":250,"o":20.01,"t":"2026-10-12T15:45:00Z","v":13968,"vw":20.01077},{"c":20,"h":20.02,"l":19.99,"n":293,"o":20,"t":"2026-10-12T15:50:00Z","v":14664,"vw":20.002275},{"c":19.99,"h":20.02,"l":19.99,"n":223,"o":19.99,"t":"2026-10-12T15:55:00Z","v":13143,"vw":20.003673},{"c":20.03,"h":20.035,"l":19.99,"n":187,"o":19.99,"t":"2026-10-12T16:00:00Z","v":9444,"vw":20.012381},{"c":20.02,"h":20.055,"l":20.02,"n":240,"o":20.03,"t":"2026-10-12T16:05:00Z","v":11184,"vw":20.038057},{"c":19.99,"h":20.02,"l":19.99,"n":265,"o":20.02,"t":"2026-10-12T16:10:00Z","v":10220,"vw":20.002241},{"c":20.04,"h":20.05,"l":19.995,"n":354,"o":20,"t":"2026-10-12T16:15:00Z","v":16614,"vw":20.027612},{"c":20.015,"h":20.05,"l":20,"n":247,"o":20.05,"t":"2026-10-12T16:20:00Z","v":9454,"vw":20.022969},{"c":20.005,"h":20.02,"l":20,"n":239,"o":20.01,"t":"2026-10-12T16:25:00Z","v":14381,"vw":20.009298},{"c":20.03,"h":20.035,"l":20.01,"n":254,"o":20.01,"t":"2026-10-12T16:30:00Z","v":11047,"vw":20.025836},{"c":20.005,"h":20.035,"l":20.005,"n":263,"o":20.035,"t":"2026-10-12T16:35:00Z","v":19696,"vw":20.024968},{"c":19.99,"h":20.015,"l":19.95,"n":541,"o":20.005,"t":"2026-10-12T16:40:00Z","v":52721,"vw":19.987168},{"c":19.985,"h":19.995,"l":19.96,"n":305,"o":19.995,"t":"2026-10-12T16:45:00Z","v":17466,"vw":19.982361},{"c":19.95,"h":19.985,"l":19.93,"n":488,"o":19.98,"t":"2026-10-12T16:50:00Z","v":38950,"vw":19.948569},{"c":19.945,"h":19.97,"l":19.945,"n":448,"o":19.96,"t":"2026-10-12T16:55:00Z","v":21976,"vw":19.960011},{"c":19.97,"h":19.9721,"l":19.935,"n":472,"o":19.94,"t":"2026-10-12T17:00:00Z","v":26164,"vw":19.953294},{"c":19.985,"h":19.995,"l":19.96,"n":377,"o":19.96,"t":"2026-10-12T17:05:00Z","v":19897,"vw":19.98446},{"c":19.985,"h":19.99,"l":19.98,"n":153,"o":19.985,"t":"2026-10-12T17:10:00Z","v":4426,"vw":19.986051},{"c":19.96,"h":19.995,"l":19.96,"n":635,"o":19.98,"t":"2026-10-12T17:15:00Z","v":44498,"vw":19.983286},{"c":19.97,"h":19.995,"l":19.97,"n":310,"o":19.975,"t":"2026-10-12T17:20:00Z","v":19789,"vw":19.982914},{"c":19.975,"h":19.99,"l":19.955,"n":382,"o":19.96,"t":"2026-10-12T17:25:00Z","v":22371,"vw":19.974072},{"c":19.97,"h":19.985,"l":19.955,"n":378,"o":19.975,"t":"2026-10-12T17:30:00Z","v":21797,"vw":19.976341},{"c":19.98,"h":19.98,"l":19.96,"n":423,"o":19.965,"t":"2026-10-12T17:35:00Z","v":27674,"vw":19.970649},{"c":19.99,"h":19.99,"l":19.971,"n":290,"o":19.99,"t":"2026-10-12T17:40:00Z","v":18729,"vw":19.982377},{"c":20,"h":20.02,"l":19.98,"n":297,"o":19.99,"t":"2026-10-12T17:45:00Z","v":17374,"vw":19.998279},{"c":20.005,"h":20.005,"l":19.99,"n":277,"o":20,"t":"2026-10-12T17:50:00Z","v":16261,"vw":19.9914},{"c":20.005,"h":20.005,"l":19.985,"n":219,"o":20.005,"t":"2026-10-12T17:55:00Z","v":11788,"vw":19.99934},{"c":19.995,"h":20.015,"l":19.995,"n":229,"o":20.005,"t":"2026-10-12T18:00:00Z","v":9414,"vw":20.007594},{"c":19.98,"h":20.005,"l":19.97,"n":333,"o":19.99,"t":"2026-10-12T18:05:00Z","v":19075,"vw":19.987852},{"c":19.955,"h":19.99,"l":19.945,"n":350,"o":19.98,"t":"2026-10-12T18:10:00Z","v":25446,"vw":19.96846},{"c":19.98,"h":19.985,"l":19.94,"n":488,"o":19.96,"t":"2026-10-12T18:15:00Z","v":38591,"vw":19.957807},{"c":20.015,"h":20.02,"l":19.98,"n":159,"o":19.985,"t":"2026-10-12T18:20:00Z","v":10020,"vw":20.003263},{"c":19.99,"h":20.03,"l":19.98,"n":405,"o":20.015,"t":"2026-10-12T18:25:00Z","v":44179,"vw":19.996064},{"c":19.98,"h":19.995,"l":19.975,"n":303,"o":19.995,"t":"2026-10-12T18:30:00Z","v":32201,"vw":19.982424},{"c":19.94,"h":19.9999,"l":19.925,"n":615,"o":19.98,"t":"2026-10-12T18:35:00Z","v":52174,"vw":19.965893},{"c":19.93,"h":19.95,"l":19.91,"n":615,"o":19.94,"t":"2026-10-12T18:40:00Z","v":35202,"vw":19.92965},{"c":19.895,"h":19.94,"l":19.895,"n":574,"o":19.925,"t":"2026-10-12T18:45:00Z","v":32561,"vw":19.921397},{"c":19.925,"h":19.925,"l":19.89,"n":510,"o":19.895,"t":"2026-10-12T18:50:00Z","v":36103,"vw":19.905576},{"c":19.965,"h":19.97,"l":19.92,"n":601,"o":19.9205,"t":"2026-10-12T18:55:00Z","v":39935,"vw":19.945328},{"c":19.99,"h":19.995,"l":19.965,"n":530,"o":19.965,"t":"2026-10-12T19:00:00Z","v":32730,"vw":19.984355},{"c":19.98,"h":20,"l":19.97,"n":376,"o":19.99,"t":"2026-10-12T19:05:00Z","v":23291,"vw":19.98334},{"c":19.895,"h":19.97,"l":19.89,"n":373,"o":19.97,"t":"2026-10-12T19:10:00Z","v":15703,"vw":19.930742},{"c":19.855,"h":19.895,"l":19.83,"n":375,"o":19.895,"t":"2026-10-12T19:15:00Z","v":20572,"vw":19.858581},{"c":19.85,"h":19.87,"l":19.835,"n":390,"o":19.855,"t":"2026-10-12T19:20:00Z","v":20180,"vw":19.851957},{"c":19.93,"h":19.98,"l":19.85,"n":761,"o":19.85,"t":"2026-10-12T19:25:00Z","v":59242,"vw":19.910848},{"c":19.92,"h":19.98,"l":19.9,"n":505,"o":19.93,"t":"2026-10-12T19:30:00Z","v":29623,"vw":19.934578},{"c":19.87,"h":19.93,"l":19.86,"n":481,"o":19.92,"t":"2026-10-12T19:35:00Z","v":22547,"vw":19.889764},{"c":19.86,"h":19.88,"l":19.82,"n":695,"o":19.86,"t":"2026-10-12T19:40:00Z","v":34967,"vw":19.841734},{"c":19.9,"h":19.915,"l":19.835,"n":643,"o":19.845,"t":"2026-10-12T19:45:00Z","v":55171,"vw":19.863054},{"c":19.76,"h":19.9,"l":19.745,"n":1559,"o":19.9,"t":"2026-10-12T19:50:00Z","v":117813,"vw":19.793079},{"c":19.87,"h":19.89,"l":19.745,"n":2806,"o":19.75,"t":"2026-10-12T19:55:00Z","v":249430,"vw":19.866518},{"c":19.96,"h":19.96,"l":19.87,"n":28,"o":19.87,"t":"2026-10-12T20:00:00Z","v":388154,"vw":19.871},{"c":19.85,"h":19.89,"l":19.85,"n":6,"o":19.885,"t":"2026-10-12T20:05:00Z","v":3387,"vw":19.858596},{"c":19.98,"h":19.9895,"l":19.92,"n":5,"o":19.92,"t":"2026-10-12T20:30:00Z","v":5418,"vw":19.979061},{"c":19.9509,"h":19.98,"l":19.9509,"n":3,"o":19.98,"t":"2026-10-12T20:35:00Z","v":300,"vw":19.9703},{"c":19.8751,"h":19.9745,"l":19.85,"n":9,"o":19.85,"t":"2026-10-12T20:50:00Z","v":1122,"vw":19.89625},{"c":19.85,"h":19.85,"l":19.85,"n":1,"o":19.85,"t":"2026-10-12T21:00:00Z","v":100,"vw":19.85},{"c":19.9,"h":19.95,"l":19.8585,"n":8,"o":19.95,"t":"2026-10-12T21:25:00Z","v":3833,"vw":19.937918},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-10-12T21:45:00Z","v":100,"vw":19.9},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-10-12T21:50:00Z","v":100,"vw":19.9},{"c":19.86,"h":19.91,"l":19.86,"n":9,"o":19.91,"t":"2026-10-12T22:20:00Z","v":755,"vw":19.873165},{"c":19.88,"h":19.88,"l":19.88,"n":1,"o":19.88,"t":"2026-10-12T22:25:00Z","v":109,"vw":19.88},{"c":19.88,"h":19.88,"l":19.88,"n":2,"o":19.88,"t":"2026-10-12T22:40:00Z","v":101,"vw":19.88},{"c":19.91,"h":19.91,"l":19.91,"n":1,"o":19.91,"t":"2026-10-12T22:50:00Z","v":100,"vw":19.91},{"c":19.81,"h":19.85,"l":19.81,"n":25,"o":19.85,"t":"2026-10-12T23:05:00Z","v":976,"vw":19.841434},{"c":19.75,"h":19.8,"l":19.75,"n":9,"o":19.8,"t":"2026-10-12T23:30:00Z","v":1299,"vw":19.754651},{"c":19.75,"h":19.75,"l":19.75,"n":2,"o":19.75,"t":"2026-10-12T23:35:00Z","v":202,"vw":19.75},{"c":19.75,"h":19.75,"l":19.75,"n":13,"o":19.75,"t":"2026-10-12T23:40:00Z","v":401,"vw":19.75},{"c":19.82,"h":19.88,"l":19.57,"n":262,"o":19.72,"t":"2026-10-13T08:00:00Z","v":10752,"vw":19.748581},{"c":19.91,"h":20,"l":19.8,"n":81,"o":19.8,"t":"2026-10-13T08:10:00Z","v":2562,"vw":19.929391},{"c":19.96,"h":20,"l":19.96,"n":12,"o":19.99,"t":"2026-10-13T08:15:00Z","v":809,"vw":19.989525},{"c":20,"h":20,"l":19.92,"n":102,"o":19.93,"t":"2026-10-13T08:50:00Z","v":4846,"vw":19.954056},{"c":19.9225,"h":20.15,"l":19.9225,"n":98,"o":20.1,"t":"2026-10-13T08:55:00Z","v":6723,"vw":20.122364},{"c":20.28,"h":20.28,"l":20.11,"n":33,"o":20.15,"t":"2026-10-13T09:10:00Z","v":3852,"vw":20.169792},{"c":20.27,"h":20.299,"l":20.27,"n":51,"o":20.299,"t":"2026-10-13T09:15:00Z","v":3454,"vw":20.285984},{"c":20.21,"h":20.21,"l":20.21,"n":3,"o":20.21,"t":"2026-10-13T09:20:00Z","v":102,"vw":20.21},{"c":20.07,"h":20.07,"l":20.06,"n":12,"o":20.06,"t":"2026-10-13T09:45:00Z","v":388,"vw":20.064286},{"c":20.64,"h":20.75,"l":20.17,"n":169,"o":20.17,"t":"2026-10-13T09:55:00Z","v":14180,"vw":20.350201},{"c":20.75,"h":20.8,"l":20.6,"n":70,"o":20.6,"t":"2026-10-13T10:00:00Z","v":4353,"vw":20.704586},{"c":20.71,"h":20.74,"l":20.71,"n":11,"o":20.74,"t":"2026-10-13T10:05:00Z","v":885,"vw":20.729311},{"c":20.74,"h":20.83,"l":20.7,"n":20,"o":20.79,"t":"2026-10-13T10:10:00Z","v":2319,"vw":20.78534},{"c":20.74,"h":20.74,"l":20.74,"n":6,"o":20.74,"t":"2026-10-13T10:20:00Z","v":284,"vw":20.74},{"c":20.61,"h":20.74,"l":20.61,"n":21,"o":20.74,"t":"2026-10-13T10:25:00Z","v":5567,"vw":20.685141},{"c":20.52,"h":20.52,"l":20.52,"n":9,"o":20.52,"t":"2026-10-13T10:35:00Z","v":514,"vw":20.52},{"c":20.52,"h":20.52,"l":20.52,"n":3,"o":20.52,"t":"2026-10-13T10:45:00Z","v":3022,"vw":20.52},{"c":20.52,"h":20.52,"l":20.52,"n":3,"o":20.52,"t":"2026-10-13T10:55:00Z","v":401,"vw":20.52},{"c":20.44,"h":20.6074,"l":20.44,"n":25,"o":20.52,"t":"2026-10-13T11:00:00Z","v":4171,"vw":20.557268},{"c":20.38,"h":20.5,"l":20.38,"n":24,"o":20.44,"t":"2026-10-13T11:05:00Z","v":1805,"vw":20.457247},{"c":20.35,"h":20.4886,"l":20.3,"n":86,"o":20.37,"t":"2026-10-13T11:15:00Z","v":18367,"vw":20.359483},{"c":20.4,"h":20.4,"l":20.242,"n":12,"o":20.242,"t":"2026-10-13T11:20:00Z","v":1322,"vw":20.2925},{"c":20.5,"h":20.5,"l":20.3,"n":14,"o":20.3,"t":"2026-10-13T11:25:00Z","v":6037,"vw":20.414972},{"c":20.3516,"h":20.3516,"l":20.3516,"n":2,"o":20.3516,"t":"2026-10-13T11:30:00Z","v":201,"vw":20.3516},{"c":20.49,"h":20.49,"l":20.49,"n":7,"o":20.49,"t":"2026-10-13T11:35:00Z","v":2501,"vw":20.49},{"c":20.6,"h":20.64,"l":20.37,"n":61,"o":20.37,"t":"2026-10-13T11:40:00Z","v":4771,"vw":20.502999},{"c":20.59,"h":20.6499,"l":20.5132,"n":10,"o":20.5132,"t":"2026-10-13T11:45:00Z","v":2615,"vw":20.535671},{"c":20.36,"h":20.51,"l":20.36,"n":17,"o":20.51,"t":"2026-10-13T11:50:00Z","v":1037,"vw":20.405733},{"c":20.31,"h":20.421,"l":20.31,"n":14,"o":20.35,"t":"2026-10-13T11:55:00Z","v":1550,"vw":20.343728},{"c":20.25,"h":20.29,"l":20.05,"n":100,"o":20.29,"t":"2026-10-13T12:00:00Z","v":55026,"vw":20.196822},{"c":20.22,"h":20.22,"l":20.14,"n":106,"o":20.2,"t":"2026-10-13T12:05:00Z","v":62331,"vw":20.208033},{"c":20.22,"h":20.22,"l":20.21,"n":33,"o":20.22,"t":"2026-10-13T12:10:00Z","v":12963,"vw":20.219683},{"c":20.146,"h":20.18,"l":20.13,"n":23,"o":20.17,"t":"2026-10-13T12:15:00Z","v":3167,"vw":20.150327},{"c":20.25,"h":20.25,"l":20.2,"n":17,"o":20.2,"t":"2026-10-13T12:20:00Z","v":1493,"vw":20.242063},{"c":20.38,"h":20.4809,"l":20.3,"n":625,"o":20.3,"t":"2026-10-13T12:25:00Z","v":14760,"vw":20.372209},{"c":20.27,"h":20.44,"l":20.27,"n":136,"o":20.38,"t":"2026-10-13T12:30:00Z","v":14479,"vw":20.364714},{"c":20.21,"h":20.3,"l":20.21,"n":35,"o":20.2116,"t":"2026-10-13T12:35:00Z","v":5934,"vw":20.264234},{"c":20.21,"h":20.29,"l":20.2,"n":20,"o":20.25,"t":"2026-10-13T12:40:00Z","v":10674,"vw":20.217541},{"c":20.23,"h":20.24,"l":20.2,"n":9,"o":20.2,"t":"2026-10-13T12:45:00Z","v":72793,"vw":20.228796},{"c":20.23,"h":20.27,"l":20.23,"n":17,"o":20.27,"t":"2026-10-13T12:50:00Z","v":867,"vw":20.260115},{"c":20.36,"h":20.44,"l":20.26,"n":199,"o":20.28,"t":"2026-10-13T12:55:00Z","v":19630,"vw":20.342807},{"c":20.23,"h":20.31,"l":20.23,"n":17,"o":20.3,"t":"2026-10-13T13:00:00Z","v":807,"vw":20.276897},{"c":20.13,"h":20.29,"l":20.13,"n":38,"o":20.1956,"t":"2026-10-13T13:05:00Z","v":1833,"vw":20.191015},{"c":19.9516,"h":20.14,"l":19.9516,"n":72,"o":20.14,"t":"2026-10-13T13:10:00Z","v":7717,"vw":20.02487},{"c":20.08,"h":20.08,"l":20.03,"n":45,"o":20.03,"t":"2026-10-13T13:15:00Z","v":4242,"vw":20.052953},{"c":19.95,"h":20,"l":19.95,"n":40,"o":20,"t":"2026-10-13T13:25:00Z","v":2531,"vw":19.988108},{"c":19.29,"h":20.01,"l":19.27,"n":2559,"o":19.94,"t":"2026-10-13T13:30:00Z","v":473940,"vw":19.666806},{"c":19.48,"h":19.51,"l":19.23,"n":880,"o":19.31,"t":"2026-10-13T13:35:00Z","v":77393,"vw":19.386919},{"c":19.435,"h":19.525,"l":19.33,"n":617,"o":19.5,"t":"2026-10-13T13:40:00Z","v":64115,"vw":19.455439},{"c":19.37,"h":19.5849,"l":19.35,"n":764,"o":19.4,"t":"2026-10-13T13:45:00Z","v":72292,"vw":19.422846},{"c":19.29,"h":19.46,"l":19.2552,"n":891,"o":19.3799,"t":"2026-10-13T13:50:00Z","v":80124,"vw":19.341168},{"c":19.14,"h":19.29,"l":19.12,"n":885,"o":19.28,"t":"2026-10-13T13:55:00Z","v":109424,"vw":19.204822},{"c":19.16,"h":19.1997,"l":19.04,"n":1060,"o":19.14,"t":"2026-10-13T14:00:00Z","v":75650,"vw":19.128624},{"c":19.16,"h":19.1934,"l":19.03,"n":812,"o":19.165,"t":"2026-10-13T14:05:00Z","v":58598,"vw":19.118364},{"c":19.27,"h":19.3699,"l":19.16,"n":1476,"o":19.16,"t":"2026-10-13T14:10:00Z","v":144783,"vw":19.268111},{"c":19.08,"h":19.3696,"l":19.07,"n":728,"o":19.265,"t":"2026-10-13T14:15:00Z","v":48003,"vw":19.270133},{"c":19.17,"h":19.18,"l":18.98,"n":1075,"o":19.07,"t":"2026-10-13T14:20:00Z","v":122630,"vw":19.030264},{"c":19.145,"h":19.26,"l":19.135,"n":549,"o":19.19,"t":"2026-10-13T14:25:00Z","v":48317,"vw":19.198938},{"c":19.05,"h":19.14,"l":19.05,"n":645,"o":19.14,"t":"2026-10-13T14:30:00Z","v":58325,"vw":19.082103},{"c":19.09,"h":19.12,"l":19.03,"n":653,"o":19.03,"t":"2026-10-13T14:35:00Z","v":81225,"vw":19.091372},{"c":19.195,"h":19.195,"l":19.05,"n":715,"o":19.09,"t":"2026-10-13T14:40:00Z","v":47344,"vw":19.128111},{"c":19.155,"h":19.24,"l":19.13,"n":559,"o":19.2,"t":"2026-10-13T14:45:00Z","v":56317,"vw":19.192571},{"c":19.06,"h":19.16,"l":19.02,"n":563,"o":19.1501,"t":"2026-10-13T14:50:00Z","v":47073,"vw":19.091614},{"c":19.13,"h":19.18,"l":19.08,"n":469,"o":19.08,"t":"2026-10-13T14:55:00Z","v":38545,"vw":19.125689},{"c":19.15,"h":19.165,"l":19.06,"n":460,"o":19.1301,"t":"2026-10-13T15:00:00Z","v":37089,"vw":19.115927},{"c":19.135,"h":19.155,"l":19.11,"n":333,"o":19.155,"t":"2026-10-13T15:05:00Z","v":30114,"vw":19.128612},{"c":19.23,"h":19.24,"l":19.125,"n":505,"o":19.125,"t":"2026-10-13T15:10:00Z","v":31992,"vw":19.191788},{"c":19.09,"h":19.215,"l":19.0828,"n":422,"o":19.215,"t":"2026-10-13T15:15:00Z","v":107767,"vw":19.156596},{"c":19.36,"h":19.36,"l":19.095,"n":631,"o":19.095,"t":"2026-10-13T15:20:00Z","v":60041,"vw":19.272475},{"c":19.32,"h":19.47,"l":19.32,"n":829,"o":19.36,"t":"2026-10-13T15:25:00Z","v":107097,"vw":19.394731},{"c":19.33,"h":19.37,"l":19.29,"n":481,"o":19.325,"t":"2026-10-13T15:30:00Z","v":29333,"vw":19.32844},{"c":19.275,"h":19.365,"l":19.275,"n":414,"o":19.33,"t":"2026-10-13T15:35:00Z","v":31960,"vw":19.325517},{"c":19.215,"h":19.34,"l":19.205,"n":605,"o":19.28,"t":"2026-10-13T15:40:00Z","v":42548,"vw":19.287497},{"c":19.215,"h":19.232,"l":19.19,"n":388,"o":19.22,"t":"2026-10-13T15:45:00Z","v":26377,"vw":19.21921},{"c":19.2,"h":19.23,"l":19.12,"n":505,"o":19.21,"t":"2026-10-13T15:50:00Z","v":36653,"vw":19.167998},{"c":19.27,"h":19.3,"l":19.19,"n":583,"o":19.195,"t":"2026-10-13T15:55:00Z","v":52477,"vw":19.272578},{"c":19.26,"h":19.3,"l":19.235,"n":623,"o":19.265,"t":"2026-10-13T16:00:00Z","v":51761,"vw":19.273999},{"c":19.245,"h":19.27,"l":19.2,"n":414,"o":19.27,"t":"2026-10-13T16:05:00Z","v":24707,"vw":19.249558},{"c":19.29,"h":19.302,"l":19.21,"n":1802,"o":19.25,"t":"2026-10-13T16:10:00Z","v":134471,"vw":19.263568},{"c":19.315,"h":19.34,"l":19.29,"n":426,"o":19.29,"t":"2026-10-13T16:15:00Z","v":20341,"vw":19.321583},{"c":19.35,"h":19.385,"l":19.32,"n":428,"o":19.32,"t":"2026-10-13T16:20:00Z","v":45144,"vw":19.358272},{"c":19.33,"h":19.3599,"l":19.29,"n":828,"o":19.34,"t":"2026-10-13T16:25:00Z","v":82123,"vw":19.318957},{"c":19.43,"h":19.47,"l":19.33,"n":774,"o":19.33,"t":"2026-10-13T16:30:00Z","v":86273,"vw":19.43635},{"c":19.48,"h":19.5,"l":19.42,"n":589,"o":19.425,"t":"2026-10-13T16:35:00Z","v":40632,"vw":19.457654},{"c":19.46,"h":19.48,"l":19.43,"n":408,"o":19.47,"t":"2026-10-13T16:40:00Z","v":31822,"vw":19.455012},{"c":19.465,"h":19.48,"l":19.43,"n":554,"o":19.46,"t":"2026-10-13T16:45:00Z","v":46568,"vw":19.464028},{"c":19.4,"h":19.49,"l":19.3742,"n":449,"o":19.47,"t":"2026-10-13T16:50:00Z","v":37326,"vw":19.428096},{"c":19.32,"h":19.42,"l":19.32,"n":465,"o":19.41,"t":"2026-10-13T16:55:00Z","v":31459,"vw":19.383338},{"c":19.295,"h":19.332,"l":19.29,"n":454,"o":19.312,"t":"2026-10-13T17:00:00Z","v":25048,"vw":19.312025},{"c":19.32,"h":19.3499,"l":19.295,"n":448,"o":19.3,"t":"2026-10-13T17:05:00Z","v":22347,"vw":19.316354},{"c":19.255,"h":19.34,"l":19.24,"n":461,"o":19.32,"t":"2026-10-13T17:10:00Z","v":33457,"vw":19.283889},{"c":19.2675,"h":19.289,"l":19.24,"n":528,"o":19.255,"t":"2026-10-13T17:15:00Z","v":29338,"vw":19.263785},{"c":19.285,"h":19.285,"l":19.23,"n":429,"o":19.2601,"t":"2026-10-13T17:20:00Z","v":28294,"vw":19.254747},{"c":19.27,"h":19.3323,"l":19.265,"n":445,"o":19.28,"t":"2026-10-13T17:25:00Z","v":30355,"vw":19.288092},{"c":19.265,"h":19.29,"l":19.245,"n":422,"o":19.265,"t":"2026-10-13T17:30:00Z","v":26227,"vw":19.267118},{"c":19.33,"h":19.33,"l":19.25,"n":380,"o":19.27,"t":"2026-10-13T17:35:00Z","v":25769,"vw":19.29188},{"c":19.345,"h":19.35,"l":19.32,"n":388,"o":19.34,"t":"2026-10-13T17:40:00Z","v":17517,"vw":19.33603},{"c":19.35,"h":19.375,"l":19.28,"n":718,"o":19.33,"t":"2026-10-13T17:45:00Z","v":115194,"vw":19.309932},{"c":19.28,"h":19.35,"l":19.235,"n":436,"o":19.35,"t":"2026-10-13T17:50:00Z","v":88813,"vw":19.274144},{"c":19.31,"h":19.31,"l":19.26,"n":394,"o":19.27,"t":"2026-10-13T17:55:00Z","v":23776,"vw":19.275575},{"c":19.26,"h":19.31,"l":19.25,"n":1163,"o":19.31,"t":"2026-10-13T18:00:00Z","v":72092,"vw":19.275217},{"c":19.49,"h":19.54,"l":19.26,"n":1241,"o":19.26,"t":"2026-10-13T18:05:00Z","v":180207,"vw":19.446428},{"c":19.425,"h":19.54,"l":19.4,"n":912,"o":19.48,"t":"2026-10-13T18:10:00Z","v":63615,"vw":19.467488},{"c":19.425,"h":19.43,"l":19.39,"n":477,"o":19.42,"t":"2026-10-13T18:15:00Z","v":26703,"vw":19.403378},{"c":19.455,"h":19.455,"l":19.4,"n":550,"o":19.425,"t":"2026-10-13T18:20:00Z","v":28249,"vw":19.423378},{"c":19.41,"h":19.45,"l":19.36,"n":751,"o":19.45,"t":"2026-10-13T18:25:00Z","v":64884,"vw":19.387214},{"c":19.39,"h":19.425,"l":19.375,"n":522,"o":19.42,"t":"2026-10-13T18:30:00Z","v":35653,"vw":19.397613},{"c":19.365,"h":19.4,"l":19.35,"n":413,"o":19.39,"t":"2026-10-13T18:35:00Z","v":26422,"vw":19.377326},{"c":19.455,"h":19.47,"l":19.36,"n":591,"o":19.365,"t":"2026-10-13T18:40:00Z","v":30225,"vw":19.413163},{"c":19.475,"h":19.5,"l":19.43,"n":581,"o":19.455,"t":"2026-10-13T18:45:00Z","v":34811,"vw":19.462644},{"c":19.53,"h":19.54,"l":19.44,"n":580,"o":19.475,"t":"2026-10-13T18:50:00Z","v":33996,"vw":19.479242},{"c":19.485,"h":19.595,"l":19.481,"n":897,"o":19.535,"t":"2026-10-13T18:55:00Z","v":122134,"vw":19.532906},{"c":19.485,"h":19.53,"l":19.47,"n":622,"o":19.485,"t":"2026-10-13T19:00:00Z","v":37065,"vw":19.500927},{"c":19.665,"h":19.72,"l":19.475,"n":930,"o":19.49,"t":"2026-10-13T19:05:00Z","v":83618,"vw":19.612356},{"c":19.57,"h":19.68,"l":19.55,"n":547,"o":19.68,"t":"2026-10-13T19:10:00Z","v":37483,"vw":19.618292},{"c":19.67,"h":19.68,"l":19.56,"n":707,"o":19.56,"t":"2026-10-13T19:15:00Z","v":50256,"vw":19.622021},{"c":19.725,"h":19.74,"l":19.65,"n":573,"o":19.67,"t":"2026-10-13T19:20:00Z","v":39804,"vw":19.685448},{"c":19.73,"h":19.795,"l":19.7014,"n":641,"o":19.725,"t":"2026-10-13T19:25:00Z","v":49357,"vw":19.750001},{"c":19.66,"h":19.76,"l":19.64,"n":954,"o":19.73,"t":"2026-10-13T19:30:00Z","v":49479,"vw":19.694201},{"c":19.67,"h":19.72,"l":19.65,"n":710,"o":19.67,"t":"2026-10-13T19:35:00Z","v":42767,"vw":19.675367},{"c":19.68,"h":19.715,"l":19.67,"n":1146,"o":19.67,"t":"2026-10-13T19:40:00Z","v":58424,"vw":19.68952},{"c":19.625,"h":19.68,"l":19.61,"n":820,"o":19.68,"t":"2026-10-13T19:45:00Z","v":45346,"vw":19.643333},{"c":19.67,"h":19.695,"l":19.63,"n":1451,"o":19.63,"t":"2026-10-13T19:50:00Z","v":82773,"vw":19.665201},{"c":19.69,"h":19.74,"l":19.665,"n":4338,"o":19.67,"t":"2026-10-13T19:55:00Z","v":353125,"vw":19.70503},{"c":19.84,"h":19.84,"l":19.71,"n":48,"o":19.71,"t":"2026-10-13T20:00:00Z","v":399773,"vw":19.710406},{"c":19.88,"h":19.88,"l":19.88,"n":3,"o":19.88,"t":"2026-10-13T20:05:00Z","v":181,"vw":19.88},{"c":19.88,"h":19.9571,"l":19.85,"n":21,"o":19.9571,"t":"2026-10-13T20:10:00Z","v":769,"vw":19.89471},{"c":19.7024,"h":19.81,"l":19.7,"n":7,"o":19.81,"t":"2026-10-13T20:15:00Z","v":3316,"vw":19.708552},{"c":19.99,"h":19.99,"l":19.84,"n":188,"o":19.97,"t":"2026-10-13T20:30:00Z","v":6575,"vw":19.938043},{"c":19.8372,"h":19.8372,"l":19.8372,"n":2,"o":19.8372,"t":"2026-10-13T21:45:00Z","v":1003,"vw":19.8372},{"c":19.8,"h":19.83,"l":19.8,"n":2,"o":19.83,"t":"2026-10-13T22:00:00Z","v":500,"vw":19.815},{"c":19.8338,"h":19.8338,"l":19.8338,"n":1,"o":19.8338,"t":"2026-10-13T22:30:00Z","v":100,"vw":19.8338},{"c":19.83,"h":19.83,"l":19.83,"n":1,"o":19.83,"t":"2026-10-13T22:35:00Z","v":100,"vw":19.83},{"c":19.84,"h":19.84,"l":19.84,"n":5,"o":19.84,"t":"2026-10-13T22:45:00Z","v":380,"vw":19.84},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-10-13T23:05:00Z","v":100,"vw":19.8},{"c":19.83,"h":19.83,"l":19.82,"n":7,"o":19.82,"t":"2026-10-13T23:10:00Z","v":1500,"vw":19.822515},{"c":19.8,"h":19.8,"l":19.8,"n":2,"o":19.8,"t":"2026-10-13T23:20:00Z","v":220,"vw":19.8},{"c":19.836,"h":19.836,"l":19.836,"n":1,"o":19.836,"t":"2026-10-13T23:35:00Z","v":150,"vw":19.836},{"c":19.73,"h":19.82,"l":19.59,"n":62,"o":19.82,"t":"2026-10-14T08:00:00Z","v":2671,"vw":19.718115},{"c":19.74,"h":19.74,"l":19.72,"n":6,"o":19.72,"t":"2026-10-14T08:05:00Z","v":1093,"vw":19.722123},{"c":19.81,"h":19.81,"l":19.8,"n":2,"o":19.8,"t":"2026-10-14T08:30:00Z","v":315,"vw":19.803175},{"c":19.73,"h":19.73,"l":19.73,"n":4,"o":19.73,"t":"2026-10-14T09:30:00Z","v":360,"vw":19.73},{"c":19.75,"h":19.75,"l":19.75,"n":1,"o":19.75,"t":"2026-10-14T09:35:00Z","v":150,"vw":19.75},{"c":19.86,"h":19.86,"l":19.8,"n":6,"o":19.8,"t":"2026-10-14T09:40:00Z","v":319,"vw":19.83},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-10-14T10:05:00Z","v":100,"vw":19.8},{"c":19.75,"h":19.75,"l":19.75,"n":3,"o":19.75,"t":"2026-10-14T10:20:00Z","v":378,"vw":19.75},{"c":19.77,"h":19.77,"l":19.77,"n":2,"o":19.77,"t":"2026-10-14T10:40:00Z","v":901,"vw":19.77},{"c":19.75,"h":19.75,"l":19.75,"n":2,"o":19.75,"t":"2026-10-14T10:50:00Z","v":201,"vw":19.75},{"c":19.65,"h":19.85,"l":19.65,"n":28,"o":19.79,"t":"2026-10-14T11:00:00Z","v":3215,"vw":19.747244},{"c":19.4635,"h":19.7537,"l":19.46,"n":155,"o":19.57,"t":"2026-10-14T11:05:00Z","v":1341,"vw":19.531407},{"c":19.51,"h":19.51,"l":19.51,"n":8,"o":19.51,"t":"2026-10-14T11:15:00Z","v":296,"vw":19.51},{"c":19.53,"h":19.53,"l":19.53,"n":10,"o":19.53,"t":"2026-10-14T11:20:00Z","v":187,"vw":19.53},{"c":19.36,"h":19.46,"l":19.36,"n":25,"o":19.39,"t":"2026-10-14T11:55:00Z","v":11317,"vw":19.3643},{"c":19.45,"h":19.51,"l":19.34,"n":19,"o":19.34,"t":"2026-10-14T12:00:00Z","v":2498,"vw":19.404327},{"c":19.47,"h":19.47,"l":19.2184,"n":105,"o":19.2184,"t":"2026-10-14T12:25:00Z","v":2069,"vw":19.244884},{"c":19.09,"h":19.28,"l":19.09,"n":90,"o":19.28,"t":"2026-10-14T12:30:00Z","v":5303,"vw":19.151275},{"c":19.31,"h":19.31,"l":19.07,"n":10,"o":19.07,"t":"2026-10-14T12:35:00Z","v":626,"vw":19.15},{"c":19.1801,"h":19.1801,"l":19.02,"n":55,"o":19.04,"t":"2026-10-14T12:40:00Z","v":4574,"vw":19.070188},{"c":19.1846,"h":19.2,"l":19.072,"n":35,"o":19.14,"t":"2026-10-14T12:45:00Z","v":4977,"vw":19.16116},{"c":19.15,"h":19.1817,"l":19.1,"n":29,"o":19.1779,"t":"2026-10-14T12:50:00Z","v":2717,"vw":19.1602},{"c":19.1,"h":19.13,"l":19.1,"n":11,"o":19.1,"t":"2026-10-14T12:55:00Z","v":815,"vw":19.107641},{"c":19.05,"h":19.07,"l":19.05,"n":24,"o":19.07,"t":"2026-10-14T13:00:00Z","v":658,"vw":19.056369},{"c":19.0539,"h":19.0539,"l":19.0539,"n":1,"o":19.0539,"t":"2026-10-14T13:05:00Z","v":100,"vw":19.0539},{"c":19.0733,"h":19.1,"l":19.0733,"n":3,"o":19.1,"t":"2026-10-14T13:10:00Z","v":2002,"vw":19.075981},{"c":19.1,"h":19.1,"l":19.08,"n":18,"o":19.08,"t":"2026-10-14T13:15:00Z","v":1346,"vw":19.088439},{"c":19.1,"h":19.1,"l":19.02,"n":7,"o":19.02,"t":"2026-10-14T13:20:00Z","v":1262,"vw":19.077702},{"c":18.9,"h":19.17,"l":18.88,"n":162,"o":19.15,"t":"2026-10-14T13:25:00Z","v":15656,"vw":19.030251},{"c":19.19,"h":19.47,"l":19.01,"n":996,"o":19.03,"t":"2026-10-14T13:30:00Z","v":181123,"vw":19.122023},{"c":19.235,"h":19.48,"l":19.19,"n":958,"o":19.22,"t":"2026-10-14T13:35:00Z","v":104735,"vw":19.271925},{"c":19.08,"h":19.27,"l":19.02,"n":926,"o":19.235,"t":"2026-10-14T13:40:00Z","v":192123,"vw":19.091378},{"c":19.07,"h":19.14,"l":18.98,"n":842,"o":19.1,"t":"2026-10-14T13:45:00Z","v":128498,"vw":19.052661},{"c":18.94,"h":19.07,"l":18.9,"n":816,"o":19.07,"t":"2026-10-14T13:50:00Z","v":70232,"vw":18.996383},{"c":18.605,"h":18.95,"l":18.5501,"n":1837,"o":18.925,"t":"2026-10-14T13:55:00Z","v":277839,"vw":18.680145},{"c":18.62,"h":18.67,"l":18.53,"n":840,"o":18.59,"t":"2026-10-14T14:00:00Z","v":86687,"vw":18.590891},{"c":18.52,"h":18.73,"l":18.48,"n":1197,"o":18.61,"t":"2026-10-14T14:05:00Z","v":122962,"vw":18.606279},{"c":18.57,"h":18.61,"l":18.48,"n":1122,"o":18.52,"t":"2026-10-14T14:10:00Z","v":143690,"vw":18.524719},{"c":18.6499,"h":18.66,"l":18.56,"n":649,"o":18.59,"t":"2026-10-14T14:15:00Z","v":63796,"vw":18.620565},{"c":18.74,"h":18.75,"l":18.57,"n":1612,"o":18.65,"t":"2026-10-14T14:20:00Z","v":290260,"vw":18.648437},{"c":18.815,"h":18.84,"l":18.6827,"n":1061,"o":18.73,"t":"2026-10-14T14:25:00Z","v":113362,"vw":18.771907},{"c":18.83,"h":18.88,"l":18.78,"n":742,"o":18.815,"t":"2026-10-14T14:30:00Z","v":67517,"vw":18.819117},{"c":18.605,"h":18.84,"l":18.58,"n":1791,"o":18.835,"t":"2026-10-14T14:35:00Z","v":132926,"vw":18.738181},{"c":18.68,"h":18.7145,"l":18.585,"n":1501,"o":18.61,"t":"2026-10-14T14:40:00Z","v":117490,"vw":18.640347},{"c":18.75,"h":18.9,"l":18.67,"n":775,"o":18.67,"t":"2026-10-14T14:45:00Z","v":69211,"vw":18.822389},{"c":18.66,"h":18.78,"l":18.58,"n":1752,"o":18.75,"t":"2026-10-14T14:50:00Z","v":198251,"vw":18.643513},{"c":18.68,"h":18.71,"l":18.63,"n":717,"o":18.66,"t":"2026-10-14T14:55:00Z","v":56561,"vw":18.678823},{"c":18.55,"h":18.675,"l":18.54,"n":752,"o":18.67,"t":"2026-10-14T15:00:00Z","v":45758,"vw":18.589229},{"c":18.48,"h":18.55,"l":18.4201,"n":1326,"o":18.55,"t":"2026-10-14T15:05:00Z","v":96414,"vw":18.487329},{"c":18.51,"h":18.545,"l":18.44,"n":1088,"o":18.475,"t":"2026-10-14T15:10:00Z","v":106075,"vw":18.481478},{"c":18.49,"h":18.5999,"l":18.47,"n":1156,"o":18.51,"t":"2026-10-14T15:15:00Z","v":92317,"vw":18.525553},{"c":18.5,"h":18.52,"l":18.42,"n":1137,"o":18.49,"t":"2026-10-14T15:20:00Z","v":107132,"vw":18.467757},{"c":18.4799,"h":18.52,"l":18.465,"n":769,"o":18.505,"t":"2026-10-14T15:25:00Z","v":55042,"vw":18.498502},{"c":18.505,"h":18.52,"l":18.445,"n":836,"o":18.46,"t":"2026-10-14T15:30:00Z","v":63660,"vw":18.489799},{"c":18.51,"h":18.53,"l":18.46,"n":896,"o":18.5,"t":"2026-10-14T15:35:00Z","v":65085,"vw":18.493184},{"c":18.45,"h":18.515,"l":18.45,"n":602,"o":18.515,"t":"2026-10-14T15:40:00Z","v":38110,"vw":18.486547},{"c":18.42,"h":18.48,"l":18.4,"n":845,"o":18.45,"t":"2026-10-14T15:45:00Z","v":70354,"vw":18.426337},{"c":18.465,"h":18.47,"l":18.38,"n":733,"o":18.41,"t":"2026-10-14T15:50:00Z","v":90020,"vw":18.418858},{"c":18.42,"h":18.46,"l":18.4001,"n":713,"o":18.46,"t":"2026-10-14T15:55:00Z","v":47171,"vw":18.434214},{"c":18.44,"h":18.455,"l":18.32,"n":1224,"o":18.41,"t":"2026-10-14T16:00:00Z","v":90947,"vw":18.387438},{"c":18.42,"h":18.48,"l":18.41,"n":916,"o":18.45,"t":"2026-10-14T16:05:00Z","v":87628,"vw":18.446422},{"c":18.28,"h":18.44,"l":18.26,"n":960,"o":18.425,"t":"2026-10-14T16:10:00Z","v":146752,"vw":18.308158},{"c":18.275,"h":18.29,"l":18.22,"n":874,"o":18.28,"t":"2026-10-14T16:15:00Z","v":281285,"vw":18.253119},{"c":18.21,"h":18.28,"l":18.19,"n":1194,"o":18.27,"t":"2026-10-14T16:20:00Z","v":100110,"vw":18.233265},{"c":18.26,"h":18.28,"l":18.21,"n":573,"o":18.21,"t":"2026-10-14T16:25:00Z","v":36968,"vw":18.240693},{"c":18.25,"h":18.27,"l":18.205,"n":657,"o":18.26,"t":"2026-10-14T16:30:00Z","v":49003,"vw":18.235125},{"c":18.295,"h":18.31,"l":18.225,"n":736,"o":18.25,"t":"2026-10-14T16:35:00Z","v":61053,"vw":18.269502},{"c":18.285,"h":18.34,"l":18.28,"n":889,"o":18.28,"t":"2026-10-14T16:40:00Z","v":75651,"vw":18.30299},{"c":18.275,"h":18.3,"l":18.255,"n":672,"o":18.29,"t":"2026-10-14T16:45:00Z","v":40921,"vw":18.277134},{"c":18.17,"h":18.27,"l":18.16,"n":731,"o":18.27,"t":"2026-10-14T16:50:00Z","v":53575,"vw":18.22494},{"c":18.16,"h":18.2,"l":18.15,"n":830,"o":18.175,"t":"2026-10-14T16:55:00Z","v":84966,"vw":18.179625},{"c":18.19,"h":18.24,"l":18.16,"n":1025,"o":18.16,"t":"2026-10-14T17:00:00Z","v":75299,"vw":18.202408},{"c":18.195,"h":18.24,"l":18.175,"n":920,"o":18.19,"t":"2026-10-14T17:05:00Z","v":70484,"vw":18.204338},{"c":18.18,"h":18.21,"l":18.16,"n":870,"o":18.2,"t":"2026-10-14T17:10:00Z","v":54903,"vw":18.18364},{"c":18.22,"h":18.2294,"l":18.15,"n":965,"o":18.17,"t":"2026-10-14T17:15:00Z","v":70778,"vw":18.172554},{"c":18.21,"h":18.22,"l":18.15,"n":851,"o":18.22,"t":"2026-10-14T17:20:00Z","v":48344,"vw":18.180298},{"c":18.13,"h":18.2,"l":18.105,"n":919,"o":18.2,"t":"2026-10-14T17:25:00Z","v":60749,"vw":18.135896},{"c":18.15,"h":18.15,"l":18.11,"n":886,"o":18.125,"t":"2026-10-14T17:30:00Z","v":46569,"vw":18.125646},{"c":18.135,"h":18.15,"l":18.115,"n":719,"o":18.15,"t":"2026-10-14T17:35:00Z","v":38654,"vw":18.13153},{"c":18.02,"h":18.135,"l":18.015,"n":1336,"o":18.135,"t":"2026-10-14T17:40:00Z","v":102807,"vw":18.071975},{"c":17.905,"h":18.02,"l":17.89,"n":1740,"o":18.02,"t":"2026-10-14T17:45:00Z","v":197841,"vw":17.955335},{"c":17.92,"h":17.93,"l":17.855,"n":1091,"o":17.91,"t":"2026-10-14T17:50:00Z","v":61728,"vw":17.895428},{"c":17.905,"h":17.93,"l":17.88,"n":931,"o":17.92,"t":"2026-10-14T17:55:00Z","v":74006,"vw":17.90677},{"c":17.955,"h":17.985,"l":17.85,"n":761,"o":17.9011,"t":"2026-10-14T18:00:00Z","v":54206,"vw":17.922443},{"c":17.945,"h":17.995,"l":17.92,"n":915,"o":17.955,"t":"2026-10-14T18:05:00Z","v":59496,"vw":17.962843},{"c":17.9477,"h":17.985,"l":17.92,"n":1014,"o":17.94,"t":"2026-10-14T18:10:00Z","v":84558,"vw":17.95009},{"c":17.95,"h":17.96,"l":17.92,"n":1046,"o":17.95,"t":"2026-10-14T18:15:00Z","v":75539,"vw":17.94186},{"c":17.94,"h":17.95,"l":17.855,"n":1185,"o":17.95,"t":"2026-10-14T18:20:00Z","v":85133,"vw":17.913867},{"c":17.91,"h":17.94,"l":17.8901,"n":856,"o":17.94,"t":"2026-10-14T18:25:00Z","v":157879,"vw":17.913689},{"c":17.95,"h":17.97,"l":17.87,"n":1108,"o":17.91,"t":"2026-10-14T18:30:00Z","v":121187,"vw":17.892704},{"c":17.89,"h":17.96,"l":17.88,"n":1027,"o":17.94,"t":"2026-10-14T18:35:00Z","v":77973,"vw":17.925529},{"c":17.87,"h":17.9,"l":17.845,"n":1069,"o":17.895,"t":"2026-10-14T18:40:00Z","v":191317,"vw":17.883047},{"c":17.86,"h":17.905,"l":17.85,"n":1147,"o":17.87,"t":"2026-10-14T18:45:00Z","v":121721,"vw":17.876222},{"c":18.01,"h":18.01,"l":17.86,"n":909,"o":17.87,"t":"2026-10-14T18:50:00Z","v":64675,"vw":17.922133},{"c":18.035,"h":18.0486,"l":17.99,"n":985,"o":18.02,"t":"2026-10-14T18:55:00Z","v":75676,"vw":18.020022},{"c":17.96,"h":18.045,"l":17.945,"n":1059,"o":18.03,"t":"2026-10-14T19:00:00Z","v":93243,"vw":17.995527},{"c":18.01,"h":18.04,"l":17.94,"n":760,"o":17.97,"t":"2026-10-14T19:05:00Z","v":54493,"vw":17.986953},{"c":17.99,"h":18.02,"l":17.975,"n":818,"o":18.015,"t":"2026-10-14T19:10:00Z","v":72853,"vw":18.003245},{"c":18.065,"h":18.07,"l":17.93,"n":1265,"o":17.98,"t":"2026-10-14T19:15:00Z","v":208613,"vw":17.982904},{"c":18.17,"h":18.195,"l":18.065,"n":1030,"o":18.065,"t":"2026-10-14T19:20:00Z","v":94967,"vw":18.140713},{"c":18.06,"h":18.18,"l":18.05,"n":1355,"o":18.17,"t":"2026-10-14T19:25:00Z","v":128707,"vw":18.133645},{"c":18.065,"h":18.13,"l":18.04,"n":1640,"o":18.07,"t":"2026-10-14T19:30:00Z","v":125365,"vw":18.081371},{"c":18.03,"h":18.08,"l":18,"n":1523,"o":18.0624,"t":"2026-10-14T19:35:00Z","v":113430,"vw":18.040945},{"c":18.05,"h":18.1,"l":18.02,"n":2014,"o":18.04,"t":"2026-10-14T19:40:00Z","v":151049,"vw":18.065688},{"c":17.94,"h":18.08,"l":17.9161,"n":1578,"o":18.045,"t":"2026-10-14T19:45:00Z","v":142280,"vw":17.987317},{"c":18,"h":18.02,"l":17.94,"n":1954,"o":17.94,"t":"2026-10-14T19:50:00Z","v":221797,"vw":17.985954},{"c":17.91,"h":18.02,"l":17.87,"n":4993,"o":18,"t":"2026-10-14T19:55:00Z","v":760884,"vw":17.956496},{"c":18,"h":18.0232,"l":17.92,"n":52,"o":17.93,"t":"2026-10-14T20:00:00Z","v":643313,"vw":17.93112},{"c":18.1151,"h":18.1151,"l":18.1151,"n":5,"o":18.1151,"t":"2026-10-14T20:05:00Z","v":582,"vw":18.1151},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-14T20:15:00Z","v":100,"vw":17.9},{"c":18.1,"h":18.1,"l":18.1,"n":3,"o":18.1,"t":"2026-10-14T20:20:00Z","v":302,"vw":18.1},{"c":18,"h":18.1,"l":18,"n":6,"o":18.1,"t":"2026-10-14T20:25:00Z","v":646,"vw":18.016667},{"c":18.068,"h":18.068,"l":18.03,"n":9,"o":18.06,"t":"2026-10-14T20:30:00Z","v":622,"vw":18.052088},{"c":18.34,"h":18.34,"l":18.34,"n":2,"o":18.34,"t":"2026-10-14T20:40:00Z","v":600,"vw":18.34},{"c":18.02,"h":18.28,"l":18.01,"n":47,"o":18.09,"t":"2026-10-14T20:45:00Z","v":2062,"vw":18.083347},{"c":18.06,"h":18.06,"l":18.06,"n":1,"o":18.06,"t":"2026-10-14T20:50:00Z","v":100,"vw":18.06},{"c":18.08,"h":18.08,"l":18.08,"n":1,"o":18.08,"t":"2026-10-14T20:55:00Z","v":375,"vw":18.08},{"c":18.1271,"h":18.1271,"l":18.1271,"n":2,"o":18.1271,"t":"2026-10-14T21:00:00Z","v":510,"vw":18.1271},{"c":18.1213,"h":18.1213,"l":18.1213,"n":1,"o":18.1213,"t":"2026-10-14T21:05:00Z","v":200,"vw":18.1213},{"c":18,"h":18.01,"l":18,"n":15,"o":18.01,"t":"2026-10-14T21:10:00Z","v":1016,"vw":18.00325},{"c":18.05,"h":18.12,"l":18.05,"n":9,"o":18.12,"t":"2026-10-14T21:20:00Z","v":349,"vw":18.074221},{"c":18.05,"h":18.05,"l":18.05,"n":6,"o":18.05,"t":"2026-10-14T21:30:00Z","v":406,"vw":18.05},{"c":18.0019,"h":18.05,"l":18,"n":4,"o":18,"t":"2026-10-14T21:35:00Z","v":1250,"vw":18.022228},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-14T21:45:00Z","v":100,"vw":18},{"c":18.0219,"h":18.022,"l":18,"n":5,"o":18,"t":"2026-10-14T21:50:00Z","v":2012,"vw":18.010995},{"c":18.04,"h":18.04,"l":18.04,"n":2,"o":18.04,"t":"2026-10-14T21:55:00Z","v":200,"vw":18.04},{"c":18,"h":18.05,"l":18,"n":3,"o":18.05,"t":"2026-10-14T22:00:00Z","v":502,"vw":18.025},{"c":18,"h":18,"l":18,"n":16,"o":18,"t":"2026-10-14T22:10:00Z","v":1951,"vw":18},{"c":17.91,"h":17.95,"l":17.91,"n":10,"o":17.94,"t":"2026-10-14T22:15:00Z","v":2749,"vw":17.921525},{"c":17.91,"h":17.92,"l":17.89,"n":14,"o":17.9,"t":"2026-10-14T22:20:00Z","v":1420,"vw":17.903603},{"c":17.91,"h":17.91,"l":17.8963,"n":2,"o":17.8963,"t":"2026-10-14T22:25:00Z","v":300,"vw":17.905433},{"c":17.9091,"h":17.9091,"l":17.9091,"n":2,"o":17.9091,"t":"2026-10-14T22:30:00Z","v":401,"vw":17.9091},{"c":17.9,"h":17.9,"l":17.85,"n":10,"o":17.89,"t":"2026-10-14T22:35:00Z","v":1510,"vw":17.872623},{"c":17.7,"h":17.8539,"l":17.7,"n":63,"o":17.8539,"t":"2026-10-14T22:40:00Z","v":8625,"vw":17.769746},{"c":17.8,"h":17.8,"l":17.8,"n":4,"o":17.8,"t":"2026-10-14T22:45:00Z","v":691,"vw":17.8},{"c":17.8499,"h":17.85,"l":17.8,"n":11,"o":17.8,"t":"2026-10-14T22:50:00Z","v":418,"vw":17.8333},{"c":17.6884,"h":17.6884,"l":17.6884,"n":1,"o":17.6884,"t":"2026-10-14T23:00:00Z","v":200,"vw":17.6884},{"c":17.75,"h":17.75,"l":17.75,"n":3,"o":17.75,"t":"2026-10-14T23:05:00Z","v":203,"vw":17.75},{"c":17.8497,"h":17.8498,"l":17.7152,"n":7,"o":17.75,"t":"2026-10-14T23:10:00Z","v":4396,"vw":17.78574},{"c":17.83,"h":17.83,"l":17.82,"n":10,"o":17.82,"t":"2026-10-14T23:15:00Z","v":2025,"vw":17.829449},{"c":17.7515,"h":17.85,"l":17.75,"n":6,"o":17.75,"t":"2026-10-14T23:20:00Z","v":3611,"vw":17.755723},{"c":17.8,"h":17.8,"l":17.8,"n":2,"o":17.8,"t":"2026-10-14T23:25:00Z","v":137,"vw":17.8},{"c":17.8,"h":17.82,"l":17.8,"n":22,"o":17.82,"t":"2026-10-14T23:30:00Z","v":2986,"vw":17.803611},{"c":17.7719,"h":17.7719,"l":17.76,"n":8,"o":17.76,"t":"2026-10-14T23:35:00Z","v":657,"vw":17.76712},{"c":17.7,"h":17.75,"l":17.6119,"n":11,"o":17.75,"t":"2026-10-14T23:45:00Z","v":1743,"vw":17.6918},{"c":17.74,"h":17.74,"l":17.74,"n":5,"o":17.74,"t":"2026-10-14T23:50:00Z","v":250,"vw":17.74},{"c":17.7,"h":17.76,"l":17.7,"n":4,"o":17.76,"t":"2026-10-14T23:55:00Z","v":15492,"vw":17.700968},{"c":17.47,"h":17.76,"l":17.4,"n":558,"o":17.6,"t":"2026-10-15T08:00:00Z","v":18713,"vw":17.499625},{"c":17.47,"h":17.47,"l":17.47,"n":5,"o":17.47,"t":"2026-10-15T08:05:00Z","v":591,"vw":17.47},{"c":17.4,"h":17.56,"l":17.32,"n":54,"o":17.56,"t":"2026-10-15T08:10:00Z","v":4220,"vw":17.423599},{"c":17.4,"h":17.4,"l":17.4,"n":2,"o":17.4,"t":"2026-10-15T08:15:00Z","v":177,"vw":17.4},{"c":17.43,"h":17.43,"l":17.43,"n":3,"o":17.43,"t":"2026-10-15T08:40:00Z","v":300,"vw":17.43},{"c":17.42,"h":17.43,"l":17.42,"n":5,"o":17.43,"t":"2026-10-15T08:45:00Z","v":350,"vw":17.425},{"c":17.41,"h":17.41,"l":17.41,"n":4,"o":17.41,"t":"2026-10-15T08:50:00Z","v":300,"vw":17.41},{"c":17.41,"h":17.41,"l":17.41,"n":1,"o":17.41,"t":"2026-10-15T09:00:00Z","v":1500,"vw":17.41},{"c":17.45,"h":17.45,"l":17.41,"n":9,"o":17.41,"t":"2026-10-15T09:10:00Z","v":1225,"vw":17.41678},{"c":17.41,"h":17.45,"l":17.4,"n":13,"o":17.44,"t":"2026-10-15T09:25:00Z","v":3002,"vw":17.423333},{"c":17.41,"h":17.44,"l":17.41,"n":13,"o":17.44,"t":"2026-10-15T09:30:00Z","v":1706,"vw":17.42632},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-15T09:35:00Z","v":1000,"vw":17.4},{"c":17.4,"h":17.4,"l":17.4,"n":2,"o":17.4,"t":"2026-10-15T09:40:00Z","v":215,"vw":17.4},{"c":17.3502,"h":17.3502,"l":17.3502,"n":1,"o":17.3502,"t":"2026-10-15T09:45:00Z","v":100,"vw":17.3502},{"c":17.39,"h":17.39,"l":17.39,"n":4,"o":17.39,"t":"2026-10-15T10:20:00Z","v":241,"vw":17.39},{"c":17.39,"h":17.39,"l":17.39,"n":11,"o":17.39,"t":"2026-10-15T10:25:00Z","v":271,"vw":17.39},{"c":17.31,"h":17.31,"l":17.3,"n":14,"o":17.3,"t":"2026-10-15T10:30:00Z","v":1934,"vw":17.305809},{"c":17.31,"h":17.32,"l":17.28,"n":14,"o":17.29,"t":"2026-10-15T10:35:00Z","v":1614,"vw":17.302319},{"c":17.38,"h":17.38,"l":17.38,"n":6,"o":17.38,"t":"2026-10-15T10:40:00Z","v":279,"vw":17.38},{"c":17.24,"h":17.26,"l":17.24,"n":9,"o":17.26,"t":"2026-10-15T10:45:00Z","v":870,"vw":17.247077},{"c":17.31,"h":17.31,"l":17.27,"n":31,"o":17.3,"t":"2026-10-15T10:50:00Z","v":2300,"vw":17.287273},{"c":17.24,"h":17.32,"l":17.24,"n":72,"o":17.29,"t":"2026-10-15T11:00:00Z","v":3209,"vw":17.293093},{"c":17.16,"h":17.19,"l":17.14,"n":25,"o":17.19,"t":"2026-10-15T11:05:00Z","v":4664,"vw":17.159081},{"c":17.28,"h":17.28,"l":17.28,"n":2,"o":17.28,"t":"2026-10-15T11:15:00Z","v":150,"vw":17.28},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-10-15T11:20:00Z","v":100,"vw":17.25},{"c":17.27,"h":17.28,"l":17.24,"n":16,"o":17.25,"t":"2026-10-15T11:25:00Z","v":3185,"vw":17.253814},{"c":17.26,"h":17.28,"l":17.26,"n":9,"o":17.27,"t":"2026-10-15T11:30:00Z","v":720,"vw":17.275161},{"c":17.32,"h":17.33,"l":17.26,"n":17,"o":17.3192,"t":"2026-10-15T11:35:00Z","v":2018,"vw":17.313952},{"c":17.25,"h":17.31,"l":17.25,"n":37,"o":17.31,"t":"2026-10-15T11:40:00Z","v":25000,"vw":17.256401},{"c":17.4,"h":17.4,"l":17.32,"n":42,"o":17.32,"t":"2026-10-15T11:45:00Z","v":5629,"vw":17.389966},{"c":17.3782,"h":17.3782,"l":17.3782,"n":1,"o":17.3782,"t":"2026-10-15T11:50:00Z","v":499,"vw":17.3782},{"c":17.36,"h":17.36,"l":17.325,"n":9,"o":17.325,"t":"2026-10-15T11:55:00Z","v":1020,"vw":17.342799},{"c":17.4,"h":17.4,"l":17.4,"n":3,"o":17.4,"t":"2026-10-15T12:00:00Z","v":116,"vw":17.4},{"c":17.325,"h":17.38,"l":17.325,"n":16,"o":17.325,"t":"2026-10-15T12:05:00Z","v":1150,"vw":17.352694},{"c":17.4,"h":17.4,"l":17.325,"n":21,"o":17.325,"t":"2026-10-15T12:10:00Z","v":1672,"vw":17.364706},{"c":17.34,"h":17.34,"l":17.34,"n":3,"o":17.34,"t":"2026-10-15T12:15:00Z","v":125,"vw":17.34},{"c":17.34,"h":17.34,"l":17.34,"n":2,"o":17.34,"t":"2026-10-15T12:20:00Z","v":502,"vw":17.34},{"c":17.15,"h":17.293,"l":17.15,"n":83,"o":17.293,"t":"2026-10-15T12:30:00Z","v":7542,"vw":17.170324},{"c":17.1489,"h":17.1489,"l":17.1489,"n":1,"o":17.1489,"t":"2026-10-15T12:35:00Z","v":100,"vw":17.1489},{"c":17.1534,"h":17.1534,"l":17.1534,"n":2,"o":17.1534,"t":"2026-10-15T12:45:00Z","v":1502,"vw":17.1534},{"c":17.09,"h":17.21,"l":17.09,"n":37,"o":17.21,"t":"2026-10-15T12:50:00Z","v":4318,"vw":17.162486},{"c":17.1,"h":17.13,"l":17.05,"n":33,"o":17.08,"t":"2026-10-15T12:55:00Z","v":7221,"vw":17.101012},{"c":17.1,"h":17.2166,"l":17.085,"n":13,"o":17.085,"t":"2026-10-15T13:00:00Z","v":4515,"vw":17.10673},{"c":17.06,"h":17.09,"l":17.06,"n":12,"o":17.09,"t":"2026-10-15T13:05:00Z","v":1026,"vw":17.072517},{"c":17.22,"h":17.22,"l":17.05,"n":4,"o":17.05,"t":"2026-10-15T13:10:00Z","v":205,"vw":17.135},{"c":17.02,"h":17.1,"l":17.02,"n":47,"o":17.05,"t":"2026-10-15T13:15:00Z","v":3414,"vw":17.056146},{"c":17.0586,"h":17.14,"l":17.0586,"n":11,"o":17.14,"t":"2026-10-15T13:20:00Z","v":779,"vw":17.092657},{"c":17.19,"h":17.19,"l":16.9815,"n":142,"o":17.02,"t":"2026-10-15T13:25:00Z","v":10249,"vw":17.072424},{"c":16.545,"h":17.28,"l":16.545,"n":2778,"o":17.265,"t":"2026-10-15T13:30:00Z","v":365746,"vw":16.969294},{"c":16.77,"h":16.78,"l":16.43,"n":2868,"o":16.53,"t":"2026-10-15T13:35:00Z","v":361942,"vw":16.590242},{"c":16.86,"h":16.98,"l":16.55,"n":1495,"o":16.74,"t":"2026-10-15T13:40:00Z","v":166027,"vw":16.822229},{"c":16.8,"h":16.86,"l":16.65,"n":2493,"o":16.84,"t":"2026-10-15T13:45:00Z","v":232223,"vw":16.779354},{"c":16.43,"h":16.79,"l":16.4,"n":1673,"o":16.79,"t":"2026-10-15T13:50:00Z","v":159391,"vw":16.616893},{"c":16.55,"h":16.61,"l":16.39,"n":2135,"o":16.435,"t":"2026-10-15T13:55:00Z","v":200416,"vw":16.520432},{"c":16.75,"h":16.79,"l":16.48,"n":2825,"o":16.55,"t":"2026-10-15T14:00:00Z","v":302607,"vw":16.614106},{"c":16.86,"h":16.88,"l":16.6775,"n":1357,"o":16.75,"t":"2026-10-15T14:05:00Z","v":223018,"vw":16.785289},{"c":16.72,"h":16.94,"l":16.71,"n":1199,"o":16.855,"t":"2026-10-15T14:10:00Z","v":102462,"vw":16.843495},{"c":16.82,"h":16.835,"l":16.65,"n":1064,"o":16.74,"t":"2026-10-15T14:15:00Z","v":126918,"vw":16.741826},{"c":16.76,"h":16.885,"l":16.76,"n":846,"o":16.81,"t":"2026-10-15T14:20:00Z","v":77182,"vw":16.83391},{"c":16.635,"h":16.81,"l":16.635,"n":873,"o":16.765,"t":"2026-10-15T14:25:00Z","v":68644,"vw":16.70704},{"c":16.775,"h":16.79,"l":16.61,"n":1167,"o":16.635,"t":"2026-10-15T14:30:00Z","v":101471,"vw":16.697889},{"c":16.9,"h":16.91,"l":16.68,"n":1052,"o":16.78,"t":"2026-10-15T14:35:00Z","v":121228,"vw":16.758912},{"c":17.01,"h":17.1,"l":16.86,"n":891,"o":16.905,"t":"2026-10-15T14:40:00Z","v":66298,"vw":16.988706},{"c":16.885,"h":17.02,"l":16.87,"n":952,"o":17.015,"t":"2026-10-15T14:45:00Z","v":77798,"vw":16.939804},{"c":16.895,"h":16.935,"l":16.845,"n":981,"o":16.885,"t":"2026-10-15T14:50:00Z","v":122056,"vw":16.894079},{"c":16.96,"h":17.02,"l":16.825,"n":1922,"o":16.89,"t":"2026-10-15T14:55:00Z","v":227311,"vw":16.928286},{"c":17.04,"h":17.05,"l":16.86,"n":1469,"o":16.96,"t":"2026-10-15T15:00:00Z","v":182827,"vw":16.939136},{"c":17.075,"h":17.11,"l":16.91,"n":1197,"o":17.05,"t":"2026-10-15T15:05:00Z","v":120929,"vw":16.986905},{"c":17.16,"h":17.18,"l":16.98,"n":2104,"o":17.08,"t":"2026-10-15T15:10:00Z","v":337717,"vw":17.08352},{"c":17.2,"h":17.3,"l":17.17,"n":1750,"o":17.18,"t":"2026-10-15T15:15:00Z","v":191244,"vw":17.217466},{"c":17.12,"h":17.21,"l":17.095,"n":943,"o":17.2,"t":"2026-10-15T15:20:00Z","v":66310,"vw":17.170277},{"c":17.055,"h":17.12,"l":16.97,"n":1073,"o":17.12,"t":"2026-10-15T15:25:00Z","v":104578,"vw":17.040388},{"c":17.3,"h":17.305,"l":17.035,"n":1022,"o":17.07,"t":"2026-10-15T15:30:00Z","v":235785,"vw":17.137841},{"c":17.25,"h":17.373,"l":17.245,"n":853,"o":17.3,"t":"2026-10-15T15:35:00Z","v":68097,"vw":17.323829},{"c":17.15,"h":17.29,"l":17.15,"n":832,"o":17.26,"t":"2026-10-15T15:40:00Z","v":63250,"vw":17.209362},{"c":17.175,"h":17.175,"l":17.1,"n":813,"o":17.14,"t":"2026-10-15T15:45:00Z","v":61391,"vw":17.127076},{"c":17.16,"h":17.22,"l":17.16,"n":661,"o":17.17,"t":"2026-10-15T15:50:00Z","v":39897,"vw":17.186633},{"c":17.19,"h":17.22,"l":17.1075,"n":642,"o":17.16,"t":"2026-10-15T15:55:00Z","v":36709,"vw":17.14977},{"c":17.125,"h":17.22,"l":17.125,"n":829,"o":17.185,"t":"2026-10-15T16:00:00Z","v":65659,"vw":17.183078},{"c":17.145,"h":17.17,"l":17.05,"n":1112,"o":17.125,"t":"2026-10-15T16:05:00Z","v":261691,"vw":17.109778},{"c":17.22,"h":17.24,"l":17.13,"n":832,"o":17.15,"t":"2026-10-15T16:10:00Z","v":81024,"vw":17.177717},{"c":17.155,"h":17.24,"l":17.15,"n":606,"o":17.215,"t":"2026-10-15T16:15:00Z","v":46572,"vw":17.200134},{"c":17.22,"h":17.25,"l":17.14,"n":662,"o":17.15,"t":"2026-10-15T16:20:00Z","v":59984,"vw":17.187049},{"c":17.215,"h":17.24,"l":17.195,"n":792,"o":17.22,"t":"2026-10-15T16:25:00Z","v":87702,"vw":17.213237},{"c":17.19,"h":17.225,"l":17.145,"n":771,"o":17.22,"t":"2026-10-15T16:30:00Z","v":66030,"vw":17.181471},{"c":17.3,"h":17.36,"l":17.2,"n":934,"o":17.2,"t":"2026-10-15T16:35:00Z","v":107291,"vw":17.296274},{"c":17.35,"h":17.35,"l":17.28,"n":725,"o":17.305,"t":"2026-10-15T16:40:00Z","v":51562,"vw":17.305308},{"c":17.35,"h":17.45,"l":17.29,"n":1356,"o":17.365,"t":"2026-10-15T16:45:00Z","v":106643,"vw":17.334683},{"c":17.345,"h":17.38,"l":17.32,"n":756,"o":17.34,"t":"2026-10-15T16:50:00Z","v":53592,"vw":17.346276},{"c":17.385,"h":17.385,"l":17.335,"n":267,"o":17.345,"t":"2026-10-15T16:55:00Z","v":15509,"vw":17.353952},{"c":17.82,"h":17.98,"l":17.81,"n":719,"o":17.97,"t":"2026-10-15T18:10:00Z","v":51201,"vw":17.877052},{"c":17.895,"h":17.905,"l":17.83,"n":671,"o":17.83,"t":"2026-10-15T18:15:00Z","v":49051,"vw":17.875592},{"c":17.96,"h":17.99,"l":17.87,"n":766,"o":17.89,"t":"2026-10-15T18:20:00Z","v":45439,"vw":17.928336},{"c":18.18,"h":18.2,"l":17.965,"n":1900,"o":17.965,"t":"2026-10-15T18:25:00Z","v":412171,"vw":18.022449},{"c":18.135,"h":18.2,"l":18.08,"n":1061,"o":18.18,"t":"2026-10-15T18:30:00Z","v":112163,"vw":18.170881},{"c":18.13,"h":18.185,"l":18.08,"n":1202,"o":18.15,"t":"2026-10-15T18:35:00Z","v":246767,"vw":18.123726},{"c":18.28,"h":18.34,"l":18.13,"n":1609,"o":18.13,"t":"2026-10-15T18:40:00Z","v":252748,"vw":18.269029},{"c":18.21,"h":18.31,"l":18.175,"n":932,"o":18.29,"t":"2026-10-15T18:45:00Z","v":100136,"vw":18.227368},{"c":18.14,"h":18.22,"l":18.12,"n":787,"o":18.215,"t":"2026-10-15T18:50:00Z","v":66794,"vw":18.172827},{"c":18.11,"h":18.165,"l":18.1,"n":732,"o":18.14,"t":"2026-10-15T18:55:00Z","v":54200,"vw":18.13597},{"c":18.1882,"h":18.22,"l":18.11,"n":882,"o":18.11,"t":"2026-10-15T19:00:00Z","v":141319,"vw":18.173305},{"c":18.18,"h":18.225,"l":18.175,"n":558,"o":18.185,"t":"2026-10-15T19:05:00Z","v":36120,"vw":18.199464},{"c":18.23,"h":18.255,"l":18.185,"n":706,"o":18.185,"t":"2026-10-15T19:10:00Z","v":54877,"vw":18.232333},{"c":18.23,"h":18.25,"l":18.18,"n":1280,"o":18.235,"t":"2026-10-15T19:15:00Z","v":147692,"vw":18.221986},{"c":18.285,"h":18.405,"l":18.22,"n":1531,"o":18.23,"t":"2026-10-15T19:20:00Z","v":144862,"vw":18.311009},{"c":18.21,"h":18.32,"l":18.21,"n":1119,"o":18.29,"t":"2026-10-15T19:25:00Z","v":88445,"vw":18.284615},{"c":18.165,"h":18.23,"l":18.12,"n":2013,"o":18.215,"t":"2026-10-15T19:30:00Z","v":178763,"vw":18.173504},{"c":18.3,"h":18.3,"l":18.14,"n":1774,"o":18.17,"t":"2026-10-15T19:35:00Z","v":160331,"vw":18.216234},{"c":18.33,"h":18.335,"l":18.25,"n":1458,"o":18.29,"t":"2026-10-15T19:40:00Z","v":113742,"vw":18.294197},{"c":18.465,"h":18.48,"l":18.325,"n":1346,"o":18.325,"t":"2026-10-15T19:45:00Z","v":99582,"vw":18.420521},{"c":18.425,"h":18.51,"l":18.405,"n":2301,"o":18.46,"t":"2026-10-15T19:50:00Z","v":195946,"vw":18.45849},{"c":18.24,"h":18.425,"l":18.22,"n":7792,"o":18.42,"t":"2026-10-15T19:55:00Z","v":1143430,"vw":18.297381},{"c":18.22,"h":18.43,"l":18.18,"n":133,"o":18.23,"t":"2026-10-15T20:00:00Z","v":1079619,"vw":18.250633},{"c":18.53,"h":18.53,"l":18,"n":208,"o":18.22,"t":"2026-10-15T20:05:00Z","v":14586,"vw":18.178565},{"c":18.59,"h":18.59,"l":18.59,"n":13,"o":18.59,"t":"2026-10-15T20:10:00Z","v":482,"vw":18.59},{"c":18.475,"h":18.475,"l":18.475,"n":2,"o":18.475,"t":"2026-10-15T20:20:00Z","v":1010,"vw":18.475}],"history":[{"c":22.8,"h":25.26,"l":22.09,"n":46284,"o":23.5,"t":"2025-05-16T04:00:00Z","v":6284903,"vw":23.691195},{"c":23.65,"h":26.6,"l":22.5,"n":18591,"o":23.02,"t":"2025-05-19T04:00:00Z","v":2612360,"vw":24.633592},{"c":21.91,"h":23.7223,"l":21.5,"n":25827,"o":23.72,"t":"2025-05-20T04:00:00Z","v":3349825,"vw":22.231983},{"c":22.44,"h":24.015,"l":21.03,"n":30344,"o":21.515,"t":"2025-05-21T04:00:00Z","v":4190823,"vw":22.76661},{"c":24.46,"h":25,"l":22.22,"n":37624,"o":23.9,"t":"2025-05-22T04:00:00Z","v":4666016,"vw":23.944774},{"c":22.95,"h":24.24,"l":22.62,"n":16480,"o":23.025,"t":"2025-05-23T04:00:00Z","v":2727756,"vw":23.254825},{"c":21.74,"h":23.5,"l":21.67,"n":22911,"o":23.3,"t":"2025-05-27T04:00:00Z","v":3351436,"vw":22.350864},{"c":20.38,"h":20.853,"l":18.8,"n":32231,"o":19.3,"t":"2025-05-28T04:00:00Z","v":4046567,"vw":19.799931},{"c":19.6,"h":20.926,"l":19.21,"n":27357,"o":20.81,"t":"2025-05-29T04:00:00Z","v":3679022,"vw":19.926641},{"c":18.15,"h":18.89,"l":17.99,"n":75566,"o":18.85,"t":"2025-05-30T04:00:00Z","v":12164240,"vw":18.325454},{"c":18.52,"h":18.77,"l":18.2,"n":44040,"o":18.5,"t":"2025-06-02T04:00:00Z","v":5652664,"vw":18.54273},{"c":19.13,"h":19.58,"l":18.28,"n":47946,"o":18.68,"t":"2025-06-03T04:00:00Z","v":4675036,"vw":19.183684},{"c":20.08,"h":20.15,"l":18.9211,"n":50577,"o":19.33,"t":"2025-06-04T04:00:00Z","v":5911963,"vw":19.734661},{"c":19.07,"h":20.83,"l":19.05,"n":52026,"o":20.725,"t":"2025-06-05T04:00:00Z","v":6914067,"vw":19.730032},{"c":19.98,"h":20.02,"l":18.95,"n":43714,"o":19.05,"t":"2025-06-06T04:00:00Z","v":4289096,"vw":19.673261},{"c":20.93,"h":21.13,"l":19.83,"n":55789,"o":20.73,"t":"2025-06-09T04:00:00Z","v":6283038,"vw":20.662667},{"c":20,"h":21.3,"l":19.75,"n":35142,"o":21.14,"t":"2025-06-10T04:00:00Z","v":3920526,"vw":20.185446},{"c":19.33,"h":20.05,"l":19.2,"n":33496,"o":19.87,"t":"2025-06-11T04:00:00Z","v":3273146,"vw":19.570487},{"c":19.42,"h":20.62,"l":19.0801,"n":44564,"o":19.2,"t":"2025-06-12T04:00:00Z","v":4757587,"vw":19.715002},{"c":18.84,"h":19.2694,"l":18.44,"n":28220,"o":19,"t":"2025-06-13T04:00:00Z","v":3139588,"vw":18.869848},{"c":19.37,"h":19.85,"l":18.9,"n":30409,"o":19.23,"t":"2025-06-16T04:00:00Z","v":3025557,"vw":19.479083},{"c":18.49,"h":19.328,"l":18.3,"n":43175,"o":19.1,"t":"2025-06-17T04:00:00Z","v":6435570,"vw":18.608358},{"c":19.04,"h":19.47,"l":17.95,"n":48328,"o":18.61,"t":"2025-06-18T04:00:00Z","v":7838001,"vw":18.85986},{"c":18.86,"h":21.05,"l":18.81,"n":97007,"o":20.51,"t":"2025-06-20T04:00:00Z","v":26245904,"vw":19.274249},{"c":18.47,"h":19.04,"l":17.4,"n":50389,"o":18.25,"t":"2025-06-23T04:00:00Z","v":8652040,"vw":18.33163},{"c":19.71,"h":19.83,"l":18.69,"n":41714,"o":19.09,"t":"2025-06-24T04:00:00Z","v":7775280,"vw":19.57448},{"c":19.4,"h":20.11,"l":19.14,"n":27521,"o":20.01,"t":"2025-06-25T04:00:00Z","v":3366648,"vw":19.548236},{"c":20.48,"h":21.07,"l":19.01,"n":42646,"o":19.515,"t":"2025-06-26T04:00:00Z","v":6116098,"vw":20.326229},{"c":19.97,"h":21.1474,"l":19.64,"n":32931,"o":21.125,"t":"2025-06-27T04:00:00Z","v":5056323,"vw":20.151257},{"c":21.9,"h":22.4,"l":20.41,"n":70688,"o":20.5,"t":"2025-06-30T04:00:00Z","v":10562811,"vw":21.798532},{"c":21.31,"h":22.1499,"l":20.8,"n":47833,"o":21.88,"t":"2025-07-01T04:00:00Z","v":7094338,"vw":21.352117},{"c":22.22,"h":22.8299,"l":20.8001,"n":52527,"o":21.51,"t":"2025-07-02T04:00:00Z","v":7822788,"vw":22.191241},{"c":21.75,"h":22.65,"l":21.59,"n":28722,"o":22.29,"t":"2025-07-03T04:00:00Z","v":3814440,"vw":22.038718},{"c":19.69,"h":21.4363,"l":19.2,"n":53212,"o":21.335,"t":"2025-07-07T04:00:00Z","v":7332534,"vw":19.926387},{"c":19.46,"h":20.08,"l":19.15,"n":31218,"o":20.08,"t":"2025-07-08T04:00:00Z","v":3688011,"vw":19.523947},{"c":20.17,"h":20.26,"l":19.05,"n":39383,"o":19.92,"t":"2025-07-09T04:00:00Z","v":6587804,"vw":19.604283},{"c":20.41,"h":20.6,"l":19.35,"n":30823,"o":20.16,"t":"2025-07-10T04:00:00Z","v":3929791,"vw":20.175162},{"c":20.63,"h":21.84,"l":20.36,"n":40565,"o":20.545,"t":"2025-07-11T04:00:00Z","v":6119917,"vw":21.087866},{"c":21.45,"h":21.95,"l":20.855,"n":33446,"o":20.95,"t":"2025-07-14T04:00:00Z","v":4279414,"vw":21.467973},{"c":20.86,"h":21.57,"l":20.4,"n":34391,"o":21,"t":"2025-07-15T04:00:00Z","v":4208976,"vw":20.889251},{"c":24.36,"h":24.75,"l":21.15,"n":90824,"o":21.16,"t":"2025-07-16T04:00:00Z","v":14157924,"vw":23.430468},{"c":26.04,"h":26.17,"l":23.67,"n":87013,"o":24.285,"t":"2025-07-17T04:00:00Z","v":11744485,"vw":25.190403},{"c":27.13,"h":28.2,"l":25.32,"n":134345,"o":27.71,"t":"2025-07-18T04:00:00Z","v":20131419,"vw":26.942077},{"c":27.45,"h":31.75,"l":27.27,"n":149067,"o":29.13,"t":"2025-07-21T04:00:00Z","v":22095269,"vw":29.559936},{"c":29.11,"h":29.22,"l":26.68,"n":85362,"o":28.2,"t":"2025-07-22T04:00:00Z","v":11783428,"vw":28.212425},{"c":31.03,"h":31.19,"l":28.41,"n":94386,"o":29.61,"t":"2025-07-23T04:00:00Z","v":13614186,"vw":30.200314},{"c":31.89,"h":33.17,"l":30.08,"n":87248,"o":30.315,"t":"2025-07-24T04:00:00Z","v":12570255,"vw":31.941974},{"c":30.59,"h":31.42,"l":29.1501,"n":71900,"o":31.41,"t":"2025-07-25T04:00:00Z","v":9383698,"vw":30.190172},{"c":29.6,"h":31.52,"l":29.48,"n":53498,"o":31.31,"t":"2025-07-28T04:00:00Z","v":7354548,"vw":30.256459},{"c":26.76,"h":29.48,"l":25.932,"n":98064,"o":29.17,"t":"2025-07-29T04:00:00Z","v":13128851,"vw":27.266623},{"c":28.9,"h":29.5,"l":27.18,"n":65799,"o":27.18,"t":"2025-07-30T04:00:00Z","v":10722150,"vw":28.615175},{"c":28.415,"h":30.42,"l":28.31,"n":59973,"o":28.895,"t":"2025-07-31T04:00:00Z","v":8284698,"vw":29.407476},{"c":26.88,"h":27.8894,"l":26,"n":74722,"o":26.065,"t":"2025-08-01T04:00:00Z","v":9517028,"vw":26.992877},{"c":28.89,"h":29.75,"l":27,"n":60968,"o":27.645,"t":"2025-08-04T04:00:00Z","v":8075282,"vw":28.638827},{"c":27.68,"h":29.035,"l":25.55,"n":91520,"o":28.38,"t":"2025-08-05T04:00:00Z","v":12355793,"vw":26.890288},{"c":27.34,"h":28,"l":26.02,"n":60993,"o":27.08,"t":"2025-08-06T04:00:00Z","v":9224186,"vw":27.205906},{"c":28.09,"h":30.35,"l":27.4524,"n":68465,"o":28.5,"t":"2025-08-07T04:00:00Z","v":10836203,"vw":28.487608},{"c":27.78,"h":28.38,"l":26.46,"n":75681,"o":28.01,"t":"2025-08-08T04:00:00Z","v":10557808,"vw":27.341588},{"c":28.48,"h":30.84,"l":28.3501,"n":82446,"o":28.6,"t":"2025-08-11T04:00:00Z","v":11427656,"vw":29.532604},{"c":27.9,"h":29.4392,"l":27.36,"n":53887,"o":28.77,"t":"2025-08-12T04:00:00Z","v":7346301,"vw":27.915785},{"c":28.34,"h":30.19,"l":27.81,"n":64994,"o":28,"t":"2025-08-13T04:00:00Z","v":9040945,"vw":28.789698},{"c":28.57,"h":29.92,"l":27.25,"n":65214,"o":27.705,"t":"2025-08-14T04:00:00Z","v":8800446,"vw":28.567002},{"c":26.09,"h":28.9999,"l":25.8,"n":80874,"o":28.84,"t":"2025-08-15T04:00:00Z","v":10624368,"vw":26.616996},{"c":26.79,"h":26.85,"l":25.51,"n":40761,"o":25.705,"t":"2025-08-18T04:00:00Z","v":5891094,"vw":26.422913},{"c":24.095,"h":26.74,"l":23.65,"n":88858,"o":26.61,"t":"2025-08-19T04:00:00Z","v":11863474,"vw":24.425621},{"c":24.51,"h":24.51,"l":22.95,"n":57661,"o":23.825,"t":"2025-08-20T04:00:00Z","v":7582404,"vw":23.848049},{"c":23.89,"h":24.48,"l":23.62,"n":44466,"o":23.79,"t":"2025-08-21T04:00:00Z","v":8483694,"vw":24.049403},{"c":25.57,"h":25.7,"l":23.34,"n":50813,"o":23.65,"t":"2025-08-22T04:00:00Z","v":7897255,"vw":25.238124},{"c":24.55,"h":25.1341,"l":24.0201,"n":37112,"o":24.55,"t":"2025-08-25T04:00:00Z","v":5244364,"vw":24.74858},{"c":24.72,"h":24.88,"l":23.91,"n":37781,"o":24.4,"t":"2025-08-26T04:00:00Z","v":8794104,"vw":24.499227},{"c":24.41,"h":25.29,"l":24.36,"n":34422,"o":24.69,"t":"2025-08-27T04:00:00Z","v":4847368,"vw":24.716011},{"c":24.51,"h":25.34,"l":24.49,"n":29685,"o":24.61,"t":"2025-08-28T04:00:00Z","v":4452937,"vw":24.830895},{"c":23.49,"h":24.41,"l":23.01,"n":47873,"o":24.41,"t":"2025-08-29T04:00:00Z","v":8866415,"vw":23.558591},{"c":24.16,"h":24.19,"l":22.42,"n":43814,"o":22.7,"t":"2025-09-02T04:00:00Z","v":6168550,"vw":23.643371},{"c":24.39,"h":25.55,"l":24.34,"n":49250,"o":24.5,"t":"2025-09-03T04:00:00Z","v":7482307,"vw":24.929213},{"c":22.91,"h":24.4,"l":22.81,"n":38268,"o":24.37,"t":"2025-09-04T04:00:00Z","v":5269691,"vw":23.243164},{"c":23.49,"h":23.78,"l":22.17,"n":41887,"o":23.42,"t":"2025-09-05T04:00:00Z","v":6204412,"vw":22.960346},{"c":24.22,"h":24.57,"l":23.5,"n":51272,"o":23.74,"t":"2025-09-08T04:00:00Z","v":6768142,"vw":24.114363},{"c":26.58,"h":26.6,"l":24.56,"n":72259,"o":25.605,"t":"2025-09-09T04:00:00Z","v":10831692,"vw":25.610675},{"c":26.08,"h":27.98,"l":25.87,"n":73640,"o":26.815,"t":"2025-09-10T04:00:00Z","v":10803116,"vw":26.880067},{"c":28.87,"h":29.73,"l":26.18,"n":88026,"o":26.37,"t":"2025-09-11T04:00:00Z","v":14294025,"vw":28.651678},{"c":29.7,"h":30.3,"l":28.82,"n":64940,"o":28.91,"t":"2025-09-12T04:00:00Z","v":9455674,"vw":29.697577},{"c":30.77,"h":30.835,"l":29.2,"n":63490,"o":29.65,"t":"2025-09-15T04:00:00Z","v":7869389,"vw":30.102445},{"c":31.83,"h":31.95,"l":29.4651,"n":62503,"o":31,"t":"2025-09-16T04:00:00Z","v":9425167,"vw":30.808839},{"c":33.01,"h":33.65,"l":31.17,"n":82077,"o":31.7,"t":"2025-09-17T04:00:00Z","v":10972291,"vw":32.602862},{"c":33.08,"h":34.25,"l":32.8,"n":66663,"o":33.48,"t":"2025-09-18T04:00:00Z","v":8341398,"vw":33.447912},{"c":32.87,"h":33.08,"l":31.8,"n":53677,"o":32.33,"t":"2025-09-19T04:00:00Z","v":8004401,"vw":32.63566},{"c":33.69,"h":33.84,"l":30.35,"n":58546,"o":31.19,"t":"2025-09-22T04:00:00Z","v":6953519,"vw":32.407996},{"c":33.14,"h":35.6,"l":32.62,"n":70804,"o":34.71,"t":"2025-09-23T04:00:00Z","v":8813804,"vw":34.126398},{"c":34.29,"h":35.79,"l":33.69,"n":55280,"o":34.12,"t":"2025-09-24T04:00:00Z","v":7361852,"vw":34.67183},{"c":32.115,"h":33.5718,"l":31.1158,"n":57291,"o":32.15,"t":"2025-09-25T04:00:00Z","v":7566085,"vw":32.404087},{"c":30.9,"h":32.22,"l":29.71,"n":62333,"o":31.79,"t":"2025-09-26T04:00:00Z","v":7838204,"vw":30.719608},{"c":34.29,"h":34.76,"l":32,"n":68970,"o":32.325,"t":"2025-09-29T04:00:00Z","v":8301654,"vw":33.778222},{"c":33.81,"h":35.7,"l":33.52,"n":51547,"o":34.24,"t":"2025-09-30T04:00:00Z","v":6890303,"vw":34.15561},{"c":35.83,"h":36.41,"l":33.98,"n":85111,"o":34.83,"t":"2025-10-01T04:00:00Z","v":11030346,"vw":35.526155},{"c":36.52,"h":37.38,"l":34.81,"n":69620,"o":36.42,"t":"2025-10-02T04:00:00Z","v":7970437,"vw":36.166081},{"c":36.16,"h":37.67,"l":35.8,"n":50654,"o":36.935,"t":"2025-10-03T04:00:00Z","v":5268752,"vw":36.708692},{"c":38.84,"h":39.675,"l":37.59,"n":71030,"o":38.52,"t":"2025-10-06T04:00:00Z","v":8033224,"vw":38.696664},{"c":39.58,"h":42.22,"l":38.31,"n":89423,"o":39.92,"t":"2025-10-07T04:00:00Z","v":12007345,"vw":40.308275},{"c":41.39,"h":41.465,"l":39.01,"n":58517,"o":41.03,"t":"2025-10-08T04:00:00Z","v":7065974,"vw":40.401468},{"c":42.22,"h":42.31,"l":39.55,"n":53451,"o":40.775,"t":"2025-10-09T04:00:00Z","v":6327138,"vw":40.824994},{"c":39.38,"h":44.33,"l":38.99,"n":99244,"o":42.865,"t":"2025-10-10T04:00:00Z","v":12116108,"vw":41.501587},{"c":41.23,"h":41.315,"l":38.61,"n":63571,"o":40.09,"t":"2025-10-13T04:00:00Z","v":6739208,"vw":40.295776},{"c":41.14,"h":42.53,"l":37.4,"n":67488,"o":38.945,"t":"2025-10-14T04:00:00Z","v":7688267,"vw":40.455962},{"c":41.92,"h":42.72,"l":40.07,"n":56739,"o":41.77,"t":"2025-10-15T04:00:00Z","v":6328772,"vw":41.510275},{"c":39.91,"h":42.6299,"l":39.35,"n":54515,"o":42.39,"t":"2025-10-16T04:00:00Z","v":6339067,"vw":40.375604},{"c":37.78,"h":39.55,"l":36.774,"n":81072,"o":37.82,"t":"2025-10-17T04:00:00Z","v":8777876,"vw":37.813249},{"c":39.65,"h":41.7099,"l":38.9604,"n":73561,"o":39.13,"t":"2025-10-20T04:00:00Z","v":7998849,"vw":40.221652},{"c":42.86,"h":45.92,"l":40.36,"n":189112,"o":43.76,"t":"2025-10-21T04:00:00Z","v":23135843,"vw":42.833165},{"c":37.34,"h":41.34,"l":35.8,"n":133224,"o":40.745,"t":"2025-10-22T04:00:00Z","v":15712874,"vw":37.464405},{"c":38.6,"h":39.46,"l":36.62,"n":62896,"o":38.31,"t":"2025-10-23T04:00:00Z","v":7954790,"vw":38.068683},{"c":39.82,"h":41.47,"l":39.65,"n":58637,"o":40.04,"t":"2025-10-24T04:00:00Z","v":6902183,"vw":40.459693},{"c":40.55,"h":41.25,"l":39.53,"n":68588,"o":40.6,"t":"2025-10-27T04:00:00Z","v":8686732,"vw":40.543556},{"c":37.29,"h":38.545,"l":36.8,"n":196409,"o":36.855,"t":"2025-10-28T04:00:00Z","v":31326857,"vw":37.524874},{"c":36.43,"h":38,"l":35.73,"n":71610,"o":37.65,"t":"2025-10-29T04:00:00Z","v":9472892,"vw":37.013856},{"c":34.13,"h":35.48,"l":33.9,"n":65947,"o":34.94,"t":"2025-10-30T04:00:00Z","v":7339276,"vw":34.728406},{"c":35.01,"h":36.03,"l":34.27,"n":55606,"o":35.24,"t":"2025-10-31T04:00:00Z","v":7299356,"vw":35.092145},{"c":34.88,"h":36.88,"l":34.17,"n":63398,"o":36.705,"t":"2025-11-03T05:00:00Z","v":8239138,"vw":35.082842},{"c":31.17,"h":34.01,"l":31.06,"n":91132,"o":32.95,"t":"2025-11-04T05:00:00Z","v":11388672,"vw":32.30066},{"c":31.44,"h":32.18,"l":30.64,"n":66624,"o":32.18,"t":"2025-11-05T05:00:00Z","v":8006223,"vw":31.251172},{"c":30.38,"h":32.98,"l":29.48,"n":93993,"o":32.77,"t":"2025-11-06T05:00:00Z","v":11405071,"vw":30.445595},{"c":31.56,"h":31.79,"l":28.54,"n":96117,"o":29.205,"t":"2025-11-07T05:00:00Z","v":9966491,"vw":30.211344},{"c":31.79,"h":33.07,"l":30.88,"n":53552,"o":32.5,"t":"2025-11-10T05:00:00Z","v":6791034,"vw":31.833235},{"c":30.74,"h":31.44,"l":30.44,"n":50558,"o":31,"t":"2025-11-11T05:00:00Z","v":5656869,"vw":30.800886},{"c":31.27,"h":31.59,"l":29.98,"n":55510,"o":31,"t":"2025-11-12T05:00:00Z","v":6159476,"vw":30.77816},{"c":27.24,"h":30.99,"l":27.06,"n":105179,"o":30.99,"t":"2025-11-13T05:00:00Z","v":11252276,"vw":28.325406},{"c":26.34,"h":27.95,"l":25.07,"n":82980,"o":25.13,"t":"2025-11-14T05:00:00Z","v":10043870,"vw":26.793808},{"c":25.04,"h":26.475,"l":24.07,"n":87517,"o":25.48,"t":"2025-11-17T05:00:00Z","v":13541919,"vw":24.985262},{"c":25.58,"h":26.28,"l":24.37,"n":75807,"o":24.53,"t":"2025-11-18T05:00:00Z","v":8729479,"vw":25.432705},{"c":25.76,"h":26.15,"l":24.94,"n":80237,"o":24.96,"t":"2025-11-19T05:00:00Z","v":10531547,"vw":25.677022},{"c":24.03,"h":27.61,"l":23.98,"n":116071,"o":26.98,"t":"2025-11-20T05:00:00Z","v":14651449,"vw":25.473366},{"c":23.42,"h":23.85,"l":22.11,"n":113552,"o":23.43,"t":"2025-11-21T05:00:00Z","v":13262823,"vw":23.138145},{"c":24.78,"h":25,"l":23.77,"n":69551,"o":23.915,"t":"2025-11-24T05:00:00Z","v":10587279,"vw":24.482493},{"c":25.48,"h":25.77,"l":23.4734,"n":57346,"o":24.4,"t":"2025-11-25T05:00:00Z","v":8480373,"vw":24.906829},{"c":26.24,"h":26.7,"l":25.45,"n":55096,"o":26.48,"t":"2025-11-26T05:00:00Z","v":5873595,"vw":26.17403},{"c":26.59,"h":27.43,"l":26.41,"n":34315,"o":27.265,"t":"2025-11-28T05:00:00Z","v":4095420,"vw":26.841496},{"c":24.8,"h":25.28,"l":23.95,"n":60909,"o":25.09,"t":"2025-12-01T05:00:00Z","v":9154814,"vw":24.702524},{"c":25.36,"h":26.17,"l":25.12,"n":59911,"o":25.63,"t":"2025-12-02T05:00:00Z","v":6016398,"vw":25.64016},{"c":27.05,"h":27.1,"l":25.5,"n":47334,"o":25.84,"t":"2025-12-03T05:00:00Z","v":6771608,"vw":26.480971},{"c":27.57,"h":28.27,"l":26.59,"n":66281,"o":26.97,"t":"2025-12-04T05:00:00Z","v":7123890,"vw":27.706382},{"c":25.51,"h":27.11,"l":25.475,"n":58848,"o":27.05,"t":"2025-12-05T05:00:00Z","v":6282968,"vw":26.030151},{"c":26.09,"h":26.64,"l":25.3012,"n":47748,"o":26.63,"t":"2025-12-08T05:00:00Z","v":4120172,"vw":25.859738},{"c":29.45,"h":29.715,"l":26.05,"n":83135,"o":26.5,"t":"2025-12-09T05:00:00Z","v":9067276,"vw":28.771351},{"c":29.52,"h":30.13,"l":28.27,"n":68355,"o":28.67,"t":"2025-12-10T05:00:00Z","v":7301606,"vw":29.402064},{"c":29.86,"h":29.98,"l":28.18,"n":43767,"o":28.84,"t":"2025-12-11T05:00:00Z","v":4133731,"vw":29.151676},{"c":26.75,"h":30.29,"l":26.73,"n":73606,"o":30.19,"t":"2025-12-12T05:00:00Z","v":8086636,"vw":27.891422},{"c":24.54,"h":26.9,"l":24.1601,"n":122554,"o":26.76,"t":"2025-12-15T05:00:00Z","v":14240461,"vw":24.880034},{"c":24.31,"h":25.3599,"l":23.98,"n":62367,"o":24.52,"t":"2025-12-16T05:00:00Z","v":6607676,"vw":24.529001},{"c":22.81,"h":25.17,"l":22.69,"n":66261,"o":24.42,"t":"2025-12-17T05:00:00Z","v":8706635,"vw":23.604848},{"c":22.51,"h":23.85,"l":22.36,"n":54105,"o":23.25,"t":"2025-12-18T05:00:00Z","v":6266350,"vw":22.859757},{"c":24,"h":24.22,"l":22.88,"n":56876,"o":22.88,"t":"2025-12-19T05:00:00Z","v":8697479,"vw":23.765176},{"c":24.61,"h":25.43,"l":24.23,"n":42423,"o":24.51,"t":"2025-12-22T05:00:00Z","v":4420426,"vw":24.886105},{"c":24.59,"h":24.74,"l":24.15,"n":32219,"o":24.245,"t":"2025-12-23T05:00:00Z","v":2769620,"vw":24.517964},{"c":24.43,"h":24.57,"l":24.01,"n":20212,"o":24.5,"t":"2025-12-24T05:00:00Z","v":1688610,"vw":24.305905},{"c":23.4,"h":24.63,"l":23.35,"n":26987,"o":24.59,"t":"2025-12-26T05:00:00Z","v":2889270,"vw":23.572133},{"c":23.16,"h":24.29,"l":23.01,"n":30897,"o":23.27,"t":"2025-12-29T05:00:00Z","v":3210023,"vw":23.329027},{"c":22.78,"h":23.3799,"l":22.626,"n":33304,"o":23.26,"t":"2025-12-30T05:00:00Z","v":4360917,"vw":22.893815},{"c":22.36,"h":23.08,"l":22.25,"n":30710,"o":22.805,"t":"2025-12-31T05:00:00Z","v":3985917,"vw":22.47704},{"c":24.75,"h":24.883,"l":22.41,"n":50219,"o":22.89,"t":"2026-01-02T05:00:00Z","v":7078604,"vw":24.197241},{"c":26.3,"h":27.02,"l":25.25,"n":59833,"o":25.34,"t":"2026-01-05T05:00:00Z","v":6470674,"vw":26.417687},{"c":26.08,"h":27.1499,"l":25.24,"n":40878,"o":26.31,"t":"2026-01-06T05:00:00Z","v":3750506,"vw":26.021516},{"c":25.51,"h":26.49,"l":25.505,"n":34989,"o":25.75,"t":"2026-01-07T05:00:00Z","v":2951037,"vw":25.89626},{"c":25.5,"h":26.22,"l":24.87,"n":32438,"o":25.33,"t":"2026-01-08T05:00:00Z","v":2704253,"vw":25.603346},{"c":24.94,"h":26.24,"l":24.8814,"n":30836,"o":26.15,"t":"2026-01-09T05:00:00Z","v":3514788,"vw":25.317873},{"c":25.49,"h":25.8318,"l":24.62,"n":36488,"o":25,"t":"2026-01-12T05:00:00Z","v":3601252,"vw":25.42844},{"c":26.82,"h":27.06,"l":25.47,"n":51327,"o":25.62,"t":"2026-01-13T05:00:00Z","v":4932623,"vw":26.389303},{"c":28.19,"h":28.27,"l":26.27,"n":76922,"o":27.01,"t":"2026-01-14T05:00:00Z","v":8255319,"vw":27.649628},{"c":31.99,"h":32.89,"l":28.91,"n":158531,"o":30.145,"t":"2026-01-15T05:00:00Z","v":20580699,"vw":31.335295},{"c":34.31,"h":34.73,"l":32.38,"n":135631,"o":32.76,"t":"2026-01-16T05:00:00Z","v":15461983,"vw":33.831307},{"c":32.1,"h":33.75,"l":31.35,"n":89567,"o":31.525,"t":"2026-01-20T05:00:00Z","v":8927798,"vw":32.587308},{"c":32.45,"h":33.6,"l":30.73,"n":72664,"o":32.26,"t":"2026-01-21T05:00:00Z","v":6929837,"vw":31.997389},{"c":30.92,"h":33.17,"l":30.33,"n":51171,"o":33.125,"t":"2026-01-22T05:00:00Z","v":5289628,"vw":31.047088},{"c":31.9,"h":32.9,"l":29.67,"n":55140,"o":30.33,"t":"2026-01-23T05:00:00Z","v":5717855,"vw":31.601489},{"c":31.28,"h":32.6699,"l":30.97,"n":40568,"o":31.6,"t":"2026-01-26T05:00:00Z","v":3603939,"vw":31.519422},{"c":33.18,"h":33.205,"l":31.11,"n":64954,"o":31.72,"t":"2026-01-27T05:00:00Z","v":6505824,"vw":32.431693},{"c":31.9,"h":33.7,"l":31.24,"n":64666,"o":33.495,"t":"2026-01-28T05:00:00Z","v":6397708,"vw":32.026617},{"c":29.96,"h":31.49,"l":29.17,"n":55155,"o":30.96,"t":"2026-01-29T05:00:00Z","v":6073444,"vw":30.009126},{"c":28.26,"h":30.02,"l":27.4201,"n":73089,"o":29.14,"t":"2026-01-30T05:00:00Z","v":7467239,"vw":28.317031},{"c":26.44,"h":27.91,"l":26.4,"n":92374,"o":26.91,"t":"2026-02-02T05:00:00Z","v":10357201,"vw":26.972292},{"c":21.98,"h":25.96,"l":20.82,"n":162924,"o":25.23,"t":"2026-02-03T05:00:00Z","v":19278693,"vw":22.358647},{"c":20.16,"h":21.745,"l":19.72,"n":110561,"o":21.51,"t":"2026-02-04T05:00:00Z","v":12318503,"vw":20.494061},{"c":16.84,"h":19.93,"l":16.6701,"n":132964,"o":19.09,"t":"2026-02-05T05:00:00Z","v":15283427,"vw":17.968967},{"c":19.76,"h":20.21,"l":18.9,"n":119007,"o":19.625,"t":"2026-02-06T05:00:00Z","v":12671565,"vw":19.665458},{"c":21.15,"h":21.54,"l":19.18,"n":97639,"o":19.345,"t":"2026-02-09T05:00:00Z","v":9105596,"vw":20.904213},{"c":21.19,"h":21.56,"l":20.62,"n":57909,"o":21.01,"t":"2026-02-10T05:00:00Z","v":5499554,"vw":21.117559},{"c":20.4,"h":21.58,"l":19.98,"n":80894,"o":21.07,"t":"2026-02-11T05:00:00Z","v":7309555,"vw":20.479114},{"c":20.15,"h":21.07,"l":19.92,"n":70967,"o":20.36,"t":"2026-02-12T05:00:00Z","v":6188312,"vw":20.253067},{"c":21.66,"h":21.72,"l":20.2401,"n":63804,"o":20.51,"t":"2026-02-13T05:00:00Z","v":6672473,"vw":21.375804},{"c":21.3,"h":21.7,"l":20.67,"n":56873,"o":21.34,"t":"2026-02-17T05:00:00Z","v":5096764,"vw":21.111577},{"c":21.73,"h":22.56,"l":21.06,"n":54852,"o":21.45,"t":"2026-02-18T05:00:00Z","v":4571640,"vw":21.836931},{"c":21.63,"h":21.7,"l":20.88,"n":41413,"o":21.37,"t":"2026-02-19T05:00:00Z","v":2943454,"vw":21.338495},{"c":21.2,"h":22.36,"l":20.885,"n":47508,"o":21.48,"t":"2026-02-20T05:00:00Z","v":3930205,"vw":21.439956},{"c":20.34,"h":20.79,"l":20.035,"n":49263,"o":20.63,"t":"2026-02-23T05:00:00Z","v":4043217,"vw":20.359512},{"c":21.54,"h":21.5875,"l":19.92,"n":51108,"o":19.95,"t":"2026-02-24T05:00:00Z","v":5350564,"vw":20.892356},{"c":22.83,"h":23.49,"l":22.01,"n":53480,"o":22.31,"t":"2026-02-25T05:00:00Z","v":4950311,"vw":22.987433},{"c":21.94,"h":23.18,"l":21.21,"n":45836,"o":22.55,"t":"2026-02-26T05:00:00Z","v":4057595,"vw":22.060383},{"c":20.59,"h":21.43,"l":20.05,"n":52616,"o":21.21,"t":"2026-02-27T05:00:00Z","v":5213058,"vw":20.548169},{"c":21.73,"h":21.915,"l":19.86,"n":56055,"o":20,"t":"2026-03-02T05:00:00Z","v":4864470,"vw":21.551196},{"c":20.68,"h":21.27,"l":19.92,"n":45106,"o":20.69,"t":"2026-03-03T05:00:00Z","v":3613181,"vw":20.669148},{"c":24.34,"h":24.595,"l":21.765,"n":86515,"o":21.78,"t":"2026-03-04T05:00:00Z","v":8559668,"vw":23.6791},{"c":22.73,"h":24.17,"l":22.1,"n":56101,"o":23.9,"t":"2026-03-05T05:00:00Z","v":4853472,"vw":22.98031},{"c":20.555,"h":22.03,"l":20.39,"n":59543,"o":21.57,"t":"2026-03-06T05:00:00Z","v":5744684,"vw":20.995151},{"c":21.495,"h":21.64,"l":20.038,"n":51101,"o":20.48,"t":"2026-03-09T04:00:00Z","v":4556074,"vw":20.796477},{"c":21.83,"h":22.5,"l":21.08,"n":46219,"o":21.485,"t":"2026-03-10T04:00:00Z","v":4324577,"vw":21.857506},{"c":21.46,"h":22.55,"l":21.27,"n":40315,"o":21.75,"t":"2026-03-11T04:00:00Z","v":4105764,"vw":21.685707},{"c":20.63,"h":21.26,"l":20.39,"n":37916,"o":21.2,"t":"2026-03-12T04:00:00Z","v":2838307,"vw":20.713753},{"c":22.35,"h":22.39,"l":21.51,"n":67977,"o":21.61,"t":"2026-03-13T04:00:00Z","v":7056297,"vw":22.098902},{"c":23.1,"h":24.4,"l":22.98,"n":69471,"o":23.39,"t":"2026-03-16T04:00:00Z","v":6804183,"vw":23.51822},{"c":23.5,"h":23.81,"l":22.76,"n":38509,"o":22.94,"t":"2026-03-17T04:00:00Z","v":2980085,"vw":23.365719},{"c":21.58,"h":23.27,"l":21.56,"n":47437,"o":22.75,"t":"2026-03-18T04:00:00Z","v":3773370,"vw":22.275024},{"c":21.05,"h":21.78,"l":20.41,"n":94248,"o":21.16,"t":"2026-03-19T04:00:00Z","v":11289216,"vw":20.991328},{"c":20.72,"h":20.86,"l":19.8,"n":48737,"o":20.4,"t":"2026-03-20T04:00:00Z","v":5585749,"vw":20.41852},{"c":21.7,"h":21.85,"l":20.68,"n":50803,"o":20.91,"t":"2026-03-23T04:00:00Z","v":4928174,"vw":21.458641},{"c":21.3,"h":22.015,"l":20.75,"n":43722,"o":21.45,"t":"2026-03-24T04:00:00Z","v":4612607,"vw":21.317098},{"c":21.33,"h":22.3,"l":21.09,"n":36863,"o":21.89,"t":"2026-03-25T04:00:00Z","v":3566183,"vw":21.499057},{"c":19.61,"h":21.105,"l":19.53,"n":50358,"o":20.88,"t":"2026-03-26T04:00:00Z","v":4777539,"vw":19.938282},{"c":18,"h":19.165,"l":17.79,"n":58546,"o":18.9,"t":"2026-03-27T04:00:00Z","v":6685288,"vw":18.240601},{"c":17.15,"h":18.99,"l":16.785,"n":61606,"o":18.5,"t":"2026-03-30T04:00:00Z","v":6081638,"vw":17.426989},{"c":18.45,"h":18.63,"l":17.53,"n":62865,"o":17.57,"t":"2026-03-31T04:00:00Z","v":6847398,"vw":18.266114},{"c":17.37,"h":18.93,"l":17.31,"n":71094,"o":18.83,"t":"2026-04-01T04:00:00Z","v":7738790,"vw":17.987235},{"c":17.64,"h":17.685,"l":16.43,"n":62148,"o":16.73,"t":"2026-04-02T04:00:00Z","v":5334474,"vw":17.262974},{"c":18.28,"h":18.295,"l":17.59,"n":36407,"o":17.65,"t":"2026-04-06T04:00:00Z","v":2779032,"vw":18.029481},{"c":18.63,"h":18.675,"l":17.18,"n":46223,"o":17.96,"t":"2026-04-07T04:00:00Z","v":5313912,"vw":18.134224},{"c":19,"h":20.8,"l":18.62,"n":62262,"o":20.33,"t":"2026-04-08T04:00:00Z","v":5341320,"vw":19.24812},{"c":21.15,"h":21.49,"l":18.71,"n":84172,"o":18.71,"t":"2026-04-09T04:00:00Z","v":7711302,"vw":20.701934},{"c":21.66,"h":22.52,"l":21.18,"n":64452,"o":21.6,"t":"2026-04-10T04:00:00Z","v":6404398,"vw":21.816555},{"c":22.5,"h":22.73,"l":20.76,"n":58420,"o":21.18,"t":"2026-04-13T04:00:00Z","v":5830001,"vw":22.128037},{"c":23.72,"h":24.415,"l":23.4601,"n":64769,"o":23.715,"t":"2026-04-14T04:00:00Z","v":6232911,"vw":23.923409},{"c":24.04,"h":24.45,"l":23.038,"n":51119,"o":23.23,"t":"2026-04-15T04:00:00Z","v":4747046,"vw":23.785752},{"c":24.43,"h":24.89,"l":23.54,"n":41176,"o":24.89,"t":"2026-04-16T04:00:00Z","v":3297279,"vw":24.154088},{"c":25.84,"h":27.1,"l":24.915,"n":84786,"o":25,"t":"2026-04-17T04:00:00Z","v":9500834,"vw":26.129605},{"c":26.8,"h":27.125,"l":24.96,"n":68429,"o":25.04,"t":"2026-04-20T04:00:00Z","v":6142493,"vw":26.146608},{"c":24.95,"h":26.9999,"l":24.86,"n":63131,"o":26.71,"t":"2026-04-21T04:00:00Z","v":5408876,"vw":25.591459},{"c":26.8,"h":27.12,"l":25.76,"n":55145,"o":26,"t":"2026-04-22T04:00:00Z","v":5008029,"vw":26.459983},{"c":26.28,"h":26.75,"l":25.54,"n":62787,"o":26.3,"t":"2026-04-23T04:00:00Z","v":4150705,"vw":26.260772},{"c":26.005,"h":26.8,"l":25.36,"n":47210,"o":26.68,"t":"2026-04-24T04:00:00Z","v":3408299,"vw":25.880978},{"c":25.05,"h":26.26,"l":24.3,"n":89480,"o":25.94,"t":"2026-04-27T04:00:00Z","v":7215045,"vw":25.005801},{"c":26.36,"h":26.92,"l":23.86,"n":90965,"o":24.655,"t":"2026-04-28T04:00:00Z","v":7439841,"vw":25.78774},{"c":25.42,"h":26.725,"l":24.53,"n":71286,"o":26.41,"t":"2026-04-29T04:00:00Z","v":5772650,"vw":25.196977},{"c":27.44,"h":27.575,"l":25.71,"n":70896,"o":25.89,"t":"2026-04-30T04:00:00Z","v":7671186,"vw":26.809856},{"c":28.11,"h":29.14,"l":27.68,"n":93837,"o":28.25,"t":"2026-05-01T04:00:00Z","v":8028163,"vw":28.423615},{"c":29.17,"h":29.59,"l":28.14,"n":73407,"o":28.56,"t":"2026-05-04T04:00:00Z","v":5249582,"vw":29.090908},{"c":30.32,"h":30.7,"l":29.38,"n":56970,"o":29.55,"t":"2026-05-05T04:00:00Z","v":4750773,"vw":30.284317},{"c":31.12,"h":31.555,"l":29.8244,"n":64429,"o":31,"t":"2026-05-06T04:00:00Z","v":5244047,"vw":30.648042},{"c":29.3,"h":30.495,"l":28.51,"n":56461,"o":30.495,"t":"2026-05-07T04:00:00Z","v":4577198,"vw":29.311968},{"c":30.23,"h":30.28,"l":28.2,"n":61992,"o":29.82,"t":"2026-05-08T04:00:00Z","v":4549666,"vw":29.395646},{"c":31.68,"h":32.28,"l":29.1601,"n":65012,"o":29.77,"t":"2026-05-11T04:00:00Z","v":5453655,"vw":31.226783},{"c":31.38,"h":31.61,"l":30.19,"n":60545,"o":30.9,"t":"2026-05-12T04:00:00Z","v":4428324,"vw":30.958447},{"c":30.81,"h":31.88,"l":30.4001,"n":54010,"o":31.33,"t":"2026-05-13T04:00:00Z","v":4683475,"vw":31.084151},{"c":32.04,"h":33,"l":30.05,"n":62776,"o":30.81,"t":"2026-05-14T04:00:00Z","v":5250696,"vw":32.069821},{"c":29.61,"h":30.66,"l":29.38,"n":57458,"o":30.45,"t":"2026-05-15T04:00:00Z","v":4051501,"vw":29.918909},{"c":27.87,"h":28.65,"l":27.07,"n":67052,"o":28.57,"t":"2026-05-18T04:00:00Z","v":5218458,"vw":27.848345},{"c":27.55,"h":28.08,"l":26.245,"n":51469,"o":27.51,"t":"2026-05-19T04:00:00Z","v":3097574,"vw":27.287403},{"c":27.77,"h":28.61,"l":27.62,"n":43627,"o":27.86,"t":"2026-05-20T04:00:00Z","v":2864410,"vw":27.928488},{"c":29.57,"h":29.64,"l":27.9801,"n":56833,"o":28.08,"t":"2026-05-21T04:00:00Z","v":4186994,"vw":28.915321},{"c":28.65,"h":29.8,"l":28.0801,"n":64255,"o":29.58,"t":"2026-05-22T04:00:00Z","v":4068355,"vw":28.836789},{"c":29.62,"h":30.82,"l":29.17,"n":61084,"o":29.305,"t":"2026-05-26T04:00:00Z","v":4285461,"vw":30.024936},{"c":29.97,"h":30.15,"l":28.66,"n":47075,"o":29.56,"t":"2026-05-27T04:00:00Z","v":3273100,"vw":29.434585},{"c":30.13,"h":30.4399,"l":28.31,"n":54564,"o":29,"t":"2026-05-28T04:00:00Z","v":3984766,"vw":29.553777},{"c":29.58,"h":30.115,"l":28.53,"n":61349,"o":29.585,"t":"2026-05-29T04:00:00Z","v":5588513,"vw":29.38303},{"c":30.81,"h":31.18,"l":28.07,"n":73997,"o":28.69,"t":"2026-06-01T04:00:00Z","v":6469299,"vw":29.805634},{"c":29.06,"h":30.9399,"l":28.595,"n":66676,"o":30.25,"t":"2026-06-02T04:00:00Z","v":5228366,"vw":29.49279},{"c":28.49,"h":30.04,"l":27.8,"n":89333,"o":28.305,"t":"2026-06-03T04:00:00Z","v":7019571,"vw":28.976288},{"c":28.41,"h":30.23,"l":26.9,"n":95640,"o":27.515,"t":"2026-06-04T04:00:00Z","v":8428532,"vw":28.143807},{"c":25.14,"h":27.31,"l":24.05,"n":127719,"o":27.16,"t":"2026-06-05T04:00:00Z","v":12120020,"vw":24.928604},{"c":30.51,"h":31.8,"l":26.2,"n":185245,"o":26.275,"t":"2026-06-08T04:00:00Z","v":19330817,"vw":29.777624},{"c":32.68,"h":32.85,"l":29.7701,"n":127836,"o":30.75,"t":"2026-06-09T04:00:00Z","v":12875398,"vw":31.682139},{"c":30.15,"h":33.78,"l":30.09,"n":91620,"o":32.07,"t":"2026-06-10T04:00:00Z","v":8654843,"vw":31.440945},{"c":33.27,"h":33.45,"l":29.635,"n":91544,"o":30.19,"t":"2026-06-11T04:00:00Z","v":7783041,"vw":32.081427},{"c":33.36,"h":35.6,"l":32.74,"n":88572,"o":33.92,"t":"2026-06-12T04:00:00Z","v":8899598,"vw":33.901914},{"c":33.63,"h":35.44,"l":33.23,"n":80322,"o":35.44,"t":"2026-06-15T04:00:00Z","v":7021893,"vw":33.959832},{"c":33.18,"h":34.2,"l":32.62,"n":60805,"o":33.16,"t":"2026-06-16T04:00:00Z","v":4393179,"vw":33.467805},{"c":33.04,"h":35.41,"l":32.4,"n":80163,"o":33.21,"t":"2026-06-17T04:00:00Z","v":6736323,"vw":34.088239},{"c":34.2,"h":35.3,"l":33.4375,"n":79467,"o":34.315,"t":"2026-06-18T04:00:00Z","v":6930225,"vw":34.323113},{"c":33.12,"h":36.1,"l":32.95,"n":57583,"o":34.56,"t":"2026-06-22T04:00:00Z","v":5061153,"vw":34.071678},{"c":31.35,"h":32.89,"l":30.6,"n":78245,"o":31.065,"t":"2026-06-23T04:00:00Z","v":7299229,"vw":31.519723},{"c":28.58,"h":31.6755,"l":28.02,"n":84034,"o":31.5,"t":"2026-06-24T04:00:00Z","v":6773499,"vw":29.078465},{"c":28.26,"h":30.77,"l":27.42,"n":103251,"o":30.75,"t":"2026-06-25T04:00:00Z","v":8655318,"vw":28.393087},{"c":29.26,"h":29.47,"l":26.88,"n":69385,"o":27.51,"t":"2026-06-26T04:00:00Z","v":15674679,"vw":29.031364},{"c":28.53,"h":29.63,"l":27.06,"n":77982,"o":29.13,"t":"2026-06-29T04:00:00Z","v":7253541,"vw":28.08249},{"c":27.34,"h":27.9555,"l":26.362,"n":80312,"o":27.54,"t":"2026-06-30T04:00:00Z","v":9054664,"vw":27.14702},{"c":25.86,"h":27.39,"l":25.24,"n":85837,"o":26.925,"t":"2026-07-01T04:00:00Z","v":9338521,"vw":26.267257},{"c":24.59,"h":27.51,"l":24.145,"n":88378,"o":26.37,"t":"2026-07-02T04:00:00Z","v":8363331,"vw":25.321016},{"c":25.4,"h":26.005,"l":24.81,"n":58859,"o":25.28,"t":"2026-07-06T04:00:00Z","v":5232765,"vw":25.347141},{"c":24.73,"h":25.6299,"l":23.29,"n":78358,"o":24.85,"t":"2026-07-07T04:00:00Z","v":9418698,"vw":24.486597},{"c":24.86,"h":24.94,"l":23.502,"n":83257,"o":23.99,"t":"2026-07-08T04:00:00Z","v":8233994,"vw":24.233558},{"c":25.1,"h":26,"l":24.93,"n":53624,"o":25.52,"t":"2026-07-09T04:00:00Z","v":5268911,"vw":25.309198},{"c":24.88,"h":26.66,"l":24.765,"n":52681,"o":26,"t":"2026-07-10T04:00:00Z","v":4849499,"vw":25.285928},{"c":23.35,"h":25.13,"l":23.035,"n":50359,"o":24.4,"t":"2026-07-13T04:00:00Z","v":4747293,"vw":23.598041},{"c":24.22,"h":24.49,"l":23.11,"n":57604,"o":23.88,"t":"2026-07-14T04:00:00Z","v":4866155,"vw":23.921079},{"c":24.58,"h":25.2,"l":23.51,"n":54274,"o":24.75,"t":"2026-07-15T04:00:00Z","v":4822343,"vw":24.386047},{"c":22.31,"h":23.9125,"l":22.26,"n":66559,"o":23.76,"t":"2026-07-16T04:00:00Z","v":5389734,"vw":22.697787},{"c":21.63,"h":22.43,"l":21.01,"n":71995,"o":21.49,"t":"2026-07-17T04:00:00Z","v":6824154,"vw":21.638139},{"c":23.66,"h":24,"l":22.39,"n":61729,"o":22.48,"t":"2026-07-20T04:00:00Z","v":5362551,"vw":23.440732},{"c":25.41,"h":26.0099,"l":24.375,"n":70852,"o":24.38,"t":"2026-07-21T04:00:00Z","v":8037053,"vw":25.51451},{"c":24.79,"h":26.0499,"l":24.3302,"n":49807,"o":24.41,"t":"2026-07-22T04:00:00Z","v":4361342,"vw":25.060195},{"c":24.32,"h":25.43,"l":23.66,"n":53959,"o":23.96,"t":"2026-07-23T04:00:00Z","v":4330897,"vw":24.370105},{"c":22.68,"h":24.41,"l":22.6,"n":47980,"o":24,"t":"2026-07-24T04:00:00Z","v":4593874,"vw":23.06714},{"c":22.7,"h":23.9,"l":21.98,"n":50681,"o":23.11,"t":"2026-07-27T04:00:00Z","v":4698469,"vw":22.670506},{"c":20.94,"h":21.63,"l":19.94,"n":80021,"o":21.63,"t":"2026-07-28T04:00:00Z","v":6970804,"vw":20.66628},{"c":18.26,"h":21.02,"l":18.22,"n":81278,"o":20.96,"t":"2026-07-29T04:00:00Z","v":8028768,"vw":19.192859},{"c":21.52,"h":21.805,"l":19.38,"n":86936,"o":19.4,"t":"2026-07-30T04:00:00Z","v":8207060,"vw":21.03622},{"c":21.01,"h":22.4951,"l":20.39,"n":67711,"o":22.4951,"t":"2026-07-31T04:00:00Z","v":5313029,"vw":21.105368},{"c":21.88,"h":22.1,"l":20.15,"n":65894,"o":20.43,"t":"2026-08-03T04:00:00Z","v":5189851,"vw":21.64898},{"c":22.14,"h":22.645,"l":21.5,"n":79953,"o":21.54,"t":"2026-08-04T04:00:00Z","v":7067415,"vw":22.252137},{"c":19.065,"h":20.64,"l":18.81,"n":163308,"o":20.48,"t":"2026-08-05T04:00:00Z","v":16149256,"vw":19.356536},{"c":19.54,"h":20.45,"l":18.65,"n":95433,"o":18.925,"t":"2026-08-06T04:00:00Z","v":8627469,"vw":19.772286},{"c":20.17,"h":20.875,"l":19.8,"n":65651,"o":20.45,"t":"2026-08-07T04:00:00Z","v":6400351,"vw":20.269612},{"c":19.52,"h":20.55,"l":19.445,"n":54147,"o":20.55,"t":"2026-08-10T04:00:00Z","v":5231551,"vw":19.741576},{"c":20.13,"h":21.1,"l":20.1,"n":87162,"o":20.8,"t":"2026-08-11T04:00:00Z","v":7419874,"vw":20.406279},{"c":21.08,"h":21.97,"l":21.02,"n":68602,"o":21.745,"t":"2026-08-12T04:00:00Z","v":6058412,"vw":21.368219},{"c":20.95,"h":22.57,"l":20.91,"n":66763,"o":21.02,"t":"2026-08-13T04:00:00Z","v":6230478,"vw":21.372185},{"c":21.66,"h":21.865,"l":20.95,"n":60930,"o":21,"t":"2026-08-14T04:00:00Z","v":5283726,"vw":21.463386},{"c":21.87,"h":22.59,"l":21.2001,"n":52307,"o":21.54,"t":"2026-08-17T04:00:00Z","v":5746461,"vw":21.943459},{"c":20.43,"h":21.5,"l":20.14,"n":62874,"o":20.91,"t":"2026-08-18T04:00:00Z","v":6212428,"vw":20.571948},{"c":21.9,"h":22.36,"l":20.01,"n":82260,"o":20.41,"t":"2026-08-19T04:00:00Z","v":8520391,"vw":21.622951},{"c":23.47,"h":23.56,"l":22.58,"n":63325,"o":23.45,"t":"2026-08-20T04:00:00Z","v":6640308,"vw":23.142642},{"c":23.64,"h":25.1,"l":23.3,"n":77710,"o":24.25,"t":"2026-08-21T04:00:00Z","v":8046626,"vw":23.964309},{"c":22.84,"h":23.8354,"l":22.53,"n":52368,"o":23.46,"t":"2026-08-24T04:00:00Z","v":4742187,"vw":23.165442},{"c":24.79,"h":25.145,"l":22.735,"n":73756,"o":22.85,"t":"2026-08-25T04:00:00Z","v":8073272,"vw":24.343254},{"c":24.64,"h":24.81,"l":23.71,"n":55376,"o":23.86,"t":"2026-08-26T04:00:00Z","v":4513627,"vw":24.334468},{"c":25.29,"h":26.2,"l":24.52,"n":61576,"o":25.06,"t":"2026-08-27T04:00:00Z","v":7218361,"vw":25.474199},{"c":23.21,"h":25.09,"l":23.105,"n":52390,"o":24.665,"t":"2026-08-28T04:00:00Z","v":4823730,"vw":23.69713},{"c":24.6,"h":24.98,"l":22.81,"n":53224,"o":23.15,"t":"2026-08-31T04:00:00Z","v":5763526,"vw":24.09665},{"c":23.43,"h":24.17,"l":23.06,"n":42549,"o":23.58,"t":"2026-09-01T04:00:00Z","v":4672692,"vw":23.5614},{"c":24.06,"h":24.23,"l":22.82,"n":32828,"o":23.01,"t":"2026-09-02T04:00:00Z","v":2488981,"vw":23.766934},{"c":26.5,"h":27.19,"l":24.35,"n":75548,"o":24.6,"t":"2026-09-03T04:00:00Z","v":8510012,"vw":26.439395},{"c":26.33,"h":26.65,"l":25.78,"n":49508,"o":25.78,"t":"2026-09-04T04:00:00Z","v":3653727,"vw":26.248205},{"c":27.05,"h":27.52,"l":26.1,"n":49732,"o":26.295,"t":"2026-09-08T04:00:00Z","v":4373708,"vw":27.094363},{"c":25.15,"h":27.1873,"l":25.05,"n":64523,"o":27.08,"t":"2026-09-09T04:00:00Z","v":5792885,"vw":25.618406},{"c":24.13,"h":24.93,"l":23.82,"n":52927,"o":24.26,"t":"2026-09-10T04:00:00Z","v":4192020,"vw":24.285734},{"c":24.4,"h":25.9438,"l":24,"n":41068,"o":24.745,"t":"2026-09-11T04:00:00Z","v":3742273,"vw":24.826948},{"c":24.13,"h":24.27,"l":22.96,"n":40182,"o":23.06,"t":"2026-09-14T04:00:00Z","v":3270999,"vw":23.972584},{"c":22.29,"h":23.6,"l":21.96,"n":64592,"o":23.22,"t":"2026-09-15T04:00:00Z","v":6914044,"vw":22.40431},{"c":22.27,"h":22.88,"l":21.61,"n":57531,"o":22.53,"t":"2026-09-16T04:00:00Z","v":5142601,"vw":22.304602},{"c":22.28,"h":23.47,"l":21.95,"n":48102,"o":23.14,"t":"2026-09-17T04:00:00Z","v":3990312,"vw":22.461324},{"c":24.69,"h":24.755,"l":22.75,"n":64516,"o":22.765,"t":"2026-09-18T04:00:00Z","v":7252262,"vw":24.269847},{"c":26.07,"h":26.219,"l":25.33,"n":67126,"o":25.95,"t":"2026-09-21T04:00:00Z","v":6900155,"vw":25.957424},{"c":27.17,"h":27.6764,"l":25.74,"n":63687,"o":25.95,"t":"2026-09-22T04:00:00Z","v":6150113,"vw":27.18198},{"c":25.79,"h":27.4,"l":25.74,"n":43741,"o":26.58,"t":"2026-09-23T04:00:00Z","v":4897914,"vw":26.327735},{"c":25.19,"h":26.09,"l":24.802,"n":44407,"o":24.995,"t":"2026-09-24T04:00:00Z","v":3590182,"vw":25.275057},{"c":24.24,"h":25.45,"l":24.05,"n":39617,"o":25.45,"t":"2026-09-25T04:00:00Z","v":4012293,"vw":24.39268},{"c":23.21,"h":24.49,"l":23.07,"n":46216,"o":23.965,"t":"2026-09-28T04:00:00Z","v":3819396,"vw":23.423554},{"c":23.07,"h":24.0299,"l":23.01,"n":36806,"o":23.925,"t":"2026-09-29T04:00:00Z","v":3769314,"vw":23.39169},{"c":22.74,"h":24.27,"l":22.665,"n":37369,"o":23.7,"t":"2026-09-30T04:00:00Z","v":4609844,"vw":22.923624},{"c":23.02,"h":23.59,"l":22.07,"n":48592,"o":22.92,"t":"2026-10-01T04:00:00Z","v":5843932,"vw":22.895208},{"c":23.06,"h":24.55,"l":22.88,"n":46371,"o":23.84,"t":"2026-10-02T04:00:00Z","v":4993447,"vw":23.378837},{"c":22.65,"h":23.5781,"l":22.5314,"n":43884,"o":23.49,"t":"2026-10-05T04:00:00Z","v":4439818,"vw":22.890236},{"c":22.15,"h":23.28,"l":21.98,"n":39128,"o":22.975,"t":"2026-10-06T04:00:00Z","v":3927515,"vw":22.476801},{"c":21.4,"h":21.49,"l":20.725,"n":51508,"o":21.265,"t":"2026-10-07T04:00:00Z","v":5574138,"vw":21.181104},{"c":20.085,"h":21.1,"l":19.7138,"n":73544,"o":20.9,"t":"2026-10-08T04:00:00Z","v":7902133,"vw":20.196909},{"c":20.33,"h":20.95,"l":19.81,"n":44289,"o":20.825,"t":"2026-10-09T04:00:00Z","v":3857243,"vw":20.261122},{"c":19.87,"h":20.3715,"l":19.745,"n":32938,"o":20.265,"t":"2026-10-12T04:00:00Z","v":2598526,"vw":19.956647},{"c":19.71,"h":20.01,"l":18.98,"n":60894,"o":19.95,"t":"2026-10-13T04:00:00Z","v":5864724,"vw":19.425259},{"c":17.93,"h":19.48,"l":17.845,"n":87204,"o":19.02,"t":"2026-10-14T04:00:00Z","v":9419304,"vw":18.288987},{"c":18.25,"h":18.51,"l":16.39,"n":86806,"o":17.265,"t":"2026-10-15T04:00:00Z","v":10774221,"vw":17.531315}],"volatilityBars":[{"c":21.13,"h":21.3,"l":21.06,"n":166,"o":21.1606,"t":"2026-10-08T08:00:00Z","v":9294,"vw":21.166949},{"c":21.1,"h":21.14,"l":21.1,"n":3,"o":21.14,"t":"2026-10-08T08:15:00Z","v":495,"vw":21.111879},{"c":21.09,"h":21.09,"l":21.09,"n":2,"o":21.09,"t":"2026-10-08T08:45:00Z","v":210,"vw":21.09},{"c":21.13,"h":21.13,"l":21.13,"n":4,"o":21.13,"t":"2026-10-08T09:15:00Z","v":568,"vw":21.13},{"c":21.08,"h":21.08,"l":21.07,"n":5,"o":21.08,"t":"2026-10-08T09:30:00Z","v":478,"vw":21.077573},{"c":21.05,"h":21.05,"l":21.05,"n":18,"o":21.05,"t":"2026-10-08T10:15:00Z","v":277,"vw":21.05},{"c":20.95,"h":20.95,"l":20.95,"n":16,"o":20.95,"t":"2026-10-08T10:30:00Z","v":938,"vw":20.95},{"c":20.92,"h":20.92,"l":20.92,"n":1,"o":20.92,"t":"2026-10-08T10:45:00Z","v":350,"vw":20.92},{"c":20.98,"h":21.08,"l":20.98,"n":39,"o":20.99,"t":"2026-10-08T11:00:00Z","v":3844,"vw":21.035869},{"c":20.95,"h":20.95,"l":20.94,"n":9,"o":20.945,"t":"2026-10-08T11:15:00Z","v":715,"vw":20.945446},{"c":20.9303,"h":20.9303,"l":20.92,"n":3,"o":20.92,"t":"2026-10-08T11:30:00Z","v":2001,"vw":20.929785},{"c":20.9772,"h":20.9772,"l":20.96,"n":14,"o":20.96,"t":"2026-10-08T11:45:00Z","v":1482,"vw":20.963883},{"c":21.03,"h":21.06,"l":21.03,"n":8,"o":21.06,"t":"2026-10-08T12:00:00Z","v":529,"vw":21.043108},{"c":21.03,"h":21.03,"l":21.01,"n":3,"o":21.01,"t":"2026-10-08T12:15:00Z","v":264,"vw":21.021024},{"c":21.08,"h":21.11,"l":21,"n":42,"o":21,"t":"2026-10-08T12:30:00Z","v":3127,"vw":21.082864},{"c":20.98,"h":20.982,"l":20.94,"n":22,"o":20.94,"t":"2026-10-08T12:45:00Z","v":1072,"vw":20.967056},{"c":20.9167,"h":20.95,"l":20.9167,"n":8,"o":20.95,"t":"2026-10-08T13:00:00Z","v":3105,"vw":20.92225},{"c":20.81,"h":20.92,"l":20.75,"n":150,"o":20.88,"t":"2026-10-08T13:15:00Z","v":8111,"vw":20.848055},{"c":20.49,"h":21.1,"l":20.48,"n":2496,"o":20.76,"t":"2026-10-08T13:30:00Z","v":375577,"vw":20.733117},{"c":20.615,"h":20.67,"l":20.4,"n":2868,"o":20.47,"t":"2026-10-08T13:45:00Z","v":239295,"vw":20.537465},{"c":20.56,"h":20.92,"l":20.495,"n":2334,"o":20.62,"t":"2026-10-08T14:00:00Z","v":291042,"vw":20.635212},{"c":20.68,"h":20.81,"l":20.48,"n":1821,"o":20.55,"t":"2026-10-08T14:15:00Z","v":150045,"vw":20.651732},{"c":20.651,"h":20.761,"l":20.605,"n":1359,"o":20.66,"t":"2026-10-08T14:30:00Z","v":115365,"vw":20.706995},{"c":20.66,"h":20.69,"l":20.6,"n":1160,"o":20.65,"t":"2026-10-08T14:45:00Z","v":70663,"vw":20.640423},{"c":20.52,"h":20.74,"l":20.51,"n":2049,"o":20.65,"t":"2026-10-08T15:00:00Z","v":239892,"vw":20.601529},{"c":20.2496,"h":20.57,"l":20.15,"n":2815,"o":20.51,"t":"2026-10-08T15:15:00Z","v":390553,"vw":20.37538},{"c":20.205,"h":20.24,"l":20.05,"n":2627,"o":20.23,"t":"2026-10-08T15:30:00Z","v":231809,"vw":20.139323},{"c":20.04,"h":20.245,"l":19.99,"n":2414,"o":20.201,"t":"2026-10-08T15:45:00Z","v":294069,"vw":20.078578},{"c":20.15,"h":20.215,"l":20.04,"n":1646,"o":20.04,"t":"2026-10-08T16:00:00Z","v":163481,"vw":20.137703},{"c":20.175,"h":20.365,"l":20.115,"n":2270,"o":20.15,"t":"2026-10-08T16:15:00Z","v":231364,"vw":20.235001},{"c":20.17,"h":20.29,"l":20.125,"n":1795,"o":20.17,"t":"2026-10-08T16:30:00Z","v":176457,"vw":20.210635},{"c":19.955,"h":20.16,"l":19.895,"n":3561,"o":20.16,"t":"2026-10-08T16:45:00Z","v":299104,"vw":19.97501},{"c":19.98,"h":20,"l":19.855,"n":2840,"o":19.96,"t":"2026-10-08T17:00:00Z","v":279020,"vw":19.926},{"c":19.89,"h":19.985,"l":19.7613,"n":2857,"o":19.98,"t":"2026-10-08T17:15:00Z","v":307583,"vw":19.885755},{"c":19.93,"h":20.02,"l":19.87,"n":2773,"o":19.89,"t":"2026-10-08T17:30:00Z","v":244422,"vw":19.954492},{"c":19.95,"h":19.99,"l":19.7138,"n":4824,"o":19.93,"t":"2026-10-08T17:45:00Z","v":396649,"vw":19.848694},{"c":19.95,"h":19.98,"l":19.84,"n":2427,"o":19.95,"t":"2026-10-08T18:00:00Z","v":226109,"vw":19.921487},{"c":20.13,"h":20.19,"l":19.955,"n":2620,"o":19.955,"t":"2026-10-08T18:15:00Z","v":243787,"vw":20.075831},{"c":20.13,"h":20.19,"l":20.04,"n":3254,"o":20.13,"t":"2026-10-08T18:30:00Z","v":329258,"vw":20.10658},{"c":20.03,"h":20.14,"l":20.02,"n":3059,"o":20.13,"t":"2026-10-08T18:45:00Z","v":198766,"vw":20.060177},{"c":20.07,"h":20.0964,"l":20.01,"n":2205,"o":20.03,"t":"2026-10-08T19:00:00Z","v":164798,"vw":20.057196},{"c":20.3,"h":20.4,"l":20.06,"n":3031,"o":20.07,"t":"2026-10-08T19:15:00Z","v":322728,"vw":20.238522},{"c":20.16,"h":20.3372,"l":20.135,"n":3401,"o":20.3,"t":"2026-10-08T19:30:00Z","v":445703,"vw":20.238732},{"c":20.07,"h":20.255,"l":20.06,"n":8124,"o":20.16,"t":"2026-10-08T19:45:00Z","v":653151,"vw":20.147835},{"c":20.05,"h":20.14,"l":20.05,"n":93,"o":20.085,"t":"2026-10-08T20:00:00Z","v":766309,"vw":20.08489},{"c":20.2,"h":20.2,"l":20.15,"n":4,"o":20.15,"t":"2026-10-08T20:15:00Z","v":340,"vw":20.166667},{"c":20.2,"h":20.21,"l":20.2,"n":6,"o":20.21,"t":"2026-10-08T20:30:00Z","v":399,"vw":20.2033},{"c":20.04,"h":20.04,"l":20.04,"n":1,"o":20.04,"t":"2026-10-08T20:45:00Z","v":200,"vw":20.04},{"c":20.2,"h":20.21,"l":20.1,"n":16,"o":20.11,"t":"2026-10-08T21:00:00Z","v":5403,"vw":20.144191},{"c":20.2969,"h":20.2969,"l":20.12,"n":9,"o":20.12,"t":"2026-10-08T21:15:00Z","v":491,"vw":20.179518},{"c":20.2,"h":20.2,"l":20.2,"n":2,"o":20.2,"t":"2026-10-08T21:30:00Z","v":400,"vw":20.2},{"c":20.0624,"h":20.0624,"l":20.0624,"n":1,"o":20.0624,"t":"2026-10-08T21:45:00Z","v":479,"vw":20.0624},{"c":20.25,"h":20.35,"l":20.25,"n":4,"o":20.35,"t":"2026-10-08T22:00:00Z","v":232,"vw":20.305556},{"c":20.2,"h":20.3,"l":20.2,"n":17,"o":20.26,"t":"2026-10-08T22:30:00Z","v":1258,"vw":20.272552},{"c":20.22,"h":20.22,"l":20.22,"n":1,"o":20.22,"t":"2026-10-08T22:45:00Z","v":492,"vw":20.22},{"c":20.15,"h":20.16,"l":20.15,"n":5,"o":20.16,"t":"2026-10-08T23:00:00Z","v":4403,"vw":20.150909},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-10-08T23:15:00Z","v":100,"vw":20.15},{"c":20.3056,"h":20.3056,"l":20.3056,"n":1,"o":20.3056,"t":"2026-10-08T23:30:00Z","v":100,"vw":20.3056},{"c":20.15,"h":20.15,"l":20.15,"n":5,"o":20.15,"t":"2026-10-08T23:45:00Z","v":220,"vw":20.15},{"c":20.48,"h":20.55,"l":20.348,"n":112,"o":20.5002,"t":"2026-10-09T08:00:00Z","v":11451,"vw":20.507389},{"c":20.56,"h":20.56,"l":20.56,"n":6,"o":20.56,"t":"2026-10-09T08:30:00Z","v":301,"vw":20.56},{"c":20.96,"h":20.96,"l":20.59,"n":345,"o":20.59,"t":"2026-10-09T09:30:00Z","v":15721,"vw":20.783931},{"c":20.81,"h":20.96,"l":20.81,"n":57,"o":20.95,"t":"2026-10-09T09:45:00Z","v":2145,"vw":20.900826},{"c":20.65,"h":20.77,"l":20.65,"n":58,"o":20.77,"t":"2026-10-09T10:30:00Z","v":1798,"vw":20.728703},{"c":20.86,"h":20.86,"l":20.58,"n":30,"o":20.84,"t":"2026-10-09T10:45:00Z","v":2626,"vw":20.798796},{"c":20.7659,"h":20.77,"l":20.6,"n":34,"o":20.65,"t":"2026-10-09T11:00:00Z","v":5304,"vw":20.714931},{"c":20.79,"h":20.79,"l":20.7817,"n":5,"o":20.7817,"t":"2026-10-09T11:15:00Z","v":2774,"vw":20.783884},{"c":20.8688,"h":20.8688,"l":20.79,"n":15,"o":20.79,"t":"2026-10-09T11:30:00Z","v":2038,"vw":20.807236},{"c":20.91,"h":20.91,"l":20.805,"n":21,"o":20.87,"t":"2026-10-09T11:45:00Z","v":4385,"vw":20.876465},{"c":20.9,"h":20.9544,"l":20.9,"n":59,"o":20.93,"t":"2026-10-09T12:00:00Z","v":7970,"vw":20.917199},{"c":20.96,"h":20.96,"l":20.9,"n":14,"o":20.9,"t":"2026-10-09T12:15:00Z","v":3152,"vw":20.907573},{"c":20.99,"h":21.01,"l":20.99,"n":13,"o":20.99,"t":"2026-10-09T12:30:00Z","v":1902,"vw":20.997704},{"c":20.88,"h":20.95,"l":20.88,"n":6,"o":20.94,"t":"2026-10-09T12:45:00Z","v":1207,"vw":20.904312},{"c":20.9982,"h":21,"l":20.9,"n":6,"o":20.9,"t":"2026-10-09T13:00:00Z","v":2646,"vw":20.985862},{"c":20.7503,"h":21.01,"l":20.7403,"n":70,"o":21.01,"t":"2026-10-09T13:15:00Z","v":3598,"vw":20.809795},{"c":20.055,"h":20.95,"l":19.81,"n":2524,"o":20.825,"t":"2026-10-09T13:30:00Z","v":926485,"vw":20.399104},{"c":20.12,"h":20.15,"l":20,"n":1578,"o":20.05,"t":"2026-10-09T13:45:00Z","v":112437,"vw":20.070267},{"c":20.34,"h":20.38,"l":20.07,"n":2048,"o":20.12,"t":"2026-10-09T14:00:00Z","v":137458,"vw":20.26076},{"c":20.465,"h":20.5,"l":20.33,"n":1447,"o":20.35,"t":"2026-10-09T14:15:00Z","v":86082,"vw":20.429821},{"c":20.385,"h":20.555,"l":20.325,"n":1269,"o":20.475,"t":"2026-10-09T14:30:00Z","v":79991,"vw":20.450804},{"c":20.24,"h":20.46,"l":20.24,"n":1458,"o":20.4,"t":"2026-10-09T14:45:00Z","v":91962,"vw":20.345669},{"c":20.19,"h":20.25,"l":20.095,"n":1581,"o":20.245,"t":"2026-10-09T15:00:00Z","v":94861,"vw":20.1702},{"c":20.25,"h":20.33,"l":20.19,"n":1375,"o":20.19,"t":"2026-10-09T15:15:00Z","v":61569,"vw":20.27762},{"c":20.24,"h":20.34,"l":20.22,"n":1295,"o":20.2499,"t":"2026-10-09T15:30:00Z","v":49475,"vw":20.289619},{"c":20.19,"h":20.275,"l":20.16,"n":1029,"o":20.24,"t":"2026-10-09T15:45:00Z","v":44489,"vw":20.231757},{"c":20.265,"h":20.29,"l":20.135,"n":1107,"o":20.17,"t":"2026-10-09T16:00:00Z","v":62249,"vw":20.238242},{"c":20.23,"h":20.29,"l":20.19,"n":1185,"o":20.28,"t":"2026-10-09T16:15:00Z","v":62921,"vw":20.245737},{"c":20.265,"h":20.31,"l":20.23,"n":1006,"o":20.23,"t":"2026-10-09T16:30:00Z","v":41334,"vw":20.269253},{"c":20.25,"h":20.315,"l":20.24,"n":1110,"o":20.27,"t":"2026-10-09T16:45:00Z","v":45106,"vw":20.281445},{"c":20.19,"h":20.265,"l":20.17,"n":981,"o":20.25,"t":"2026-10-09T17:00:00Z","v":32931,"vw":20.234866},{"c":20.17,"h":20.2,"l":20.14,"n":1074,"o":20.19,"t":"2026-10-09T17:15:00Z","v":46212,"vw":20.172894},{"c":20.18,"h":20.1999,"l":20.14,"n":958,"o":20.17,"t":"2026-10-09T17:30:00Z","v":38293,"vw":20.169872},{"c":20.22,"h":20.24,"l":20.14,"n":1484,"o":20.18,"t":"2026-10-09T17:45:00Z","v":79724,"vw":20.192361},{"c":20.16,"h":20.235,"l":20.15,"n":1336,"o":20.21,"t":"2026-10-09T18:00:00Z","v":64983,"vw":20.188549},{"c":20.0571,"h":20.152,"l":20.035,"n":1364,"o":20.1401,"t":"2026-10-09T18:15:00Z","v":84341,"vw":20.097619},{"c":20.03,"h":20.09,"l":19.98,"n":2048,"o":20.06,"t":"2026-10-09T18:30:00Z","v":189101,"vw":20.034967},{"c":20.075,"h":20.185,"l":20.03,"n":1410,"o":20.03,"t":"2026-10-09T18:45:00Z","v":80482,"vw":20.098151},{"c":20.12,"h":20.1528,"l":20.06,"n":1410,"o":20.06,"t":"2026-10-09T19:00:00Z","v":71100,"vw":20.111897},{"c":20.0875,"h":20.17,"l":20.08,"n":1523,"o":20.11,"t":"2026-10-09T19:15:00Z","v":77951,"vw":20.134892},{"c":20.1805,"h":20.2,"l":20.045,"n":2244,"o":20.08,"t":"2026-10-09T19:30:00Z","v":119654,"vw":20.101366},{"c":20.335,"h":20.38,"l":20.165,"n":6967,"o":20.19,"t":"2026-10-09T19:45:00Z","v":518381,"vw":20.308908},{"c":20.38,"h":20.38,"l":20.33,"n":47,"o":20.33,"t":"2026-10-09T20:00:00Z","v":471689,"vw":20.330411},{"c":20.37,"h":20.37,"l":20.34,"n":16,"o":20.34,"t":"2026-10-09T20:30:00Z","v":2010,"vw":20.348759},{"c":20.4707,"h":20.4707,"l":20.4707,"n":1,"o":20.4707,"t":"2026-10-09T21:00:00Z","v":400,"vw":20.4707},{"c":20.4,"h":20.4,"l":20.4,"n":3,"o":20.4,"t":"2026-10-09T21:45:00Z","v":191,"vw":20.4},{"c":20.35,"h":20.43,"l":20.35,"n":3,"o":20.43,"t":"2026-10-09T22:00:00Z","v":2100,"vw":20.388571},{"c":20.41,"h":20.45,"l":20.4,"n":4,"o":20.45,"t":"2026-10-09T22:15:00Z","v":600,"vw":20.412759},{"c":20.33,"h":20.33,"l":20.33,"n":2,"o":20.33,"t":"2026-10-09T23:00:00Z","v":500,"vw":20.33},{"c":20.4697,"h":20.4697,"l":20.4697,"n":1,"o":20.4697,"t":"2026-10-09T23:15:00Z","v":1000,"vw":20.4697},{"c":20.77,"h":20.9403,"l":20.54,"n":186,"o":20.54,"t":"2026-10-12T08:00:00Z","v":5905,"vw":20.771742},{"c":20.75,"h":20.76,"l":20.74,"n":9,"o":20.76,"t":"2026-10-12T08:15:00Z","v":1007,"vw":20.749404},{"c":20.71,"h":20.75,"l":20.71,"n":34,"o":20.75,"t":"2026-10-12T08:30:00Z","v":4225,"vw":20.719446},{"c":20.53,"h":20.68,"l":20.53,"n":5,"o":20.67,"t":"2026-10-12T08:45:00Z","v":471,"vw":20.641552},{"c":20.54,"h":20.55,"l":20.54,"n":12,"o":20.54,"t":"2026-10-12T09:00:00Z","v":1045,"vw":20.54255},{"c":20.55,"h":20.58,"l":20.55,"n":12,"o":20.58,"t":"2026-10-12T10:15:00Z","v":1280,"vw":20.567246},{"c":20.54,"h":20.54,"l":20.54,"n":1,"o":20.54,"t":"2026-10-12T10:30:00Z","v":100,"vw":20.54},{"c":20.61,"h":20.62,"l":20.6,"n":21,"o":20.6,"t":"2026-10-12T10:45:00Z","v":1409,"vw":20.604574},{"c":20.53,"h":20.64,"l":20.53,"n":17,"o":20.64,"t":"2026-10-12T11:00:00Z","v":3961,"vw":20.537247},{"c":20.4,"h":20.48,"l":20.4,"n":7,"o":20.48,"t":"2026-10-12T11:15:00Z","v":784,"vw":20.449419},{"c":20.42,"h":20.42,"l":20.42,"n":1,"o":20.42,"t":"2026-10-12T11:30:00Z","v":150,"vw":20.42},{"c":20.51,"h":20.51,"l":20.48,"n":9,"o":20.48,"t":"2026-10-12T11:45:00Z","v":719,"vw":20.4948},{"c":20.5063,"h":20.5063,"l":20.5063,"n":1,"o":20.5063,"t":"2026-10-12T12:00:00Z","v":165,"vw":20.5063},{"c":20.42,"h":20.46,"l":20.42,"n":15,"o":20.46,"t":"2026-10-12T12:15:00Z","v":650,"vw":20.434468},{"c":20.05,"h":20.4,"l":20.05,"n":8,"o":20.4,"t":"2026-10-12T12:30:00Z","v":762,"vw":20.279603},{"c":20.4,"h":20.45,"l":20.4,"n":2,"o":20.45,"t":"2026-10-12T12:45:00Z","v":215,"vw":20.423256},{"c":20.21,"h":20.46,"l":20.12,"n":29,"o":20.41,"t":"2026-10-12T13:00:00Z","v":2952,"vw":20.356574},{"c":20.21,"h":20.25,"l":20.21,"n":13,"o":20.25,"t":"2026-10-12T13:15:00Z","v":937,"vw":20.231122},{"c":20.31,"h":20.36,"l":19.93,"n":1383,"o":20.23,"t":"2026-10-12T13:30:00Z","v":138698,"vw":20.120923},{"c":20.1001,"h":20.3715,"l":20.05,"n":902,"o":20.3,"t":"2026-10-12T13:45:00Z","v":67716,"vw":20.145997},{"c":20.24,"h":20.29,"l":20.1,"n":1035,"o":20.13,"t":"2026-10-12T14:00:00Z","v":63618,"vw":20.157722},{"c":20.175,"h":20.26,"l":20.09,"n":941,"o":20.26,"t":"2026-10-12T14:15:00Z","v":50964,"vw":20.152454},{"c":20.0383,"h":20.2,"l":20.03,"n":1008,"o":20.17,"t":"2026-10-12T14:30:00Z","v":68992,"vw":20.119102},{"c":20.01,"h":20.08,"l":20,"n":754,"o":20.04,"t":"2026-10-12T14:45:00Z","v":52905,"vw":20.044321},{"c":20,"h":20.07,"l":19.99,"n":677,"o":20.045,"t":"2026-10-12T15:00:00Z","v":29591,"vw":20.029161},{"c":20.025,"h":20.05,"l":19.96,"n":1076,"o":19.99,"t":"2026-10-12T15:15:00Z","v":58311,"vw":20.007744},{"c":20,"h":20.06,"l":20,"n":772,"o":20.01,"t":"2026-10-12T15:30:00Z","v":46892,"vw":20.029691},{"c":19.99,"h":20.025,"l":19.99,"n":766,"o":20.01,"t":"2026-10-12T15:45:00Z","v":41775,"vw":20.005661},{"c":19.99,"h":20.055,"l":19.99,"n":692,"o":19.99,"t":"2026-10-12T16:00:00Z","v":30848,"vw":20.018689},{"c":20.005,"h":20.05,"l":19.995,"n":840,"o":20,"t":"2026-10-12T16:15:00Z","v":40449,"vw":20.019369},{"c":19.99,"h":20.035,"l":19.95,"n":1058,"o":20.01,"t":"2026-10-12T16:30:00Z","v":83464,"vw":20.000585},{"c":19.945,"h":19.995,"l":19.93,"n":1241,"o":19.995,"t":"2026-10-12T16:45:00Z","v":78392,"vw":19.958347},{"c":19.985,"h":19.995,"l":19.935,"n":1002,"o":19.94,"t":"2026-10-12T17:00:00Z","v":50487,"vw":19.967501},{"c":19.975,"h":19.995,"l":19.955,"n":1327,"o":19.98,"t":"2026-10-12T17:15:00Z","v":86658,"vw":19.981133},{"c":19.99,"h":19.99,"l":19.955,"n":1091,"o":19.975,"t":"2026-10-12T17:30:00Z","v":68200,"vw":19.975877},{"c":20.005,"h":20.02,"l":19.98,"n":793,"o":19.99,"t":"2026-10-12T17:45:00Z","v":45423,"vw":19.996158},{"c":19.955,"h":20.015,"l":19.945,"n":912,"o":20.005,"t":"2026-10-12T18:00:00Z","v":53935,"vw":19.981326},{"c":19.99,"h":20.03,"l":19.94,"n":1052,"o":19.96,"t":"2026-10-12T18:15:00Z","v":92790,"vw":19.984031},{"c":19.93,"h":19.9999,"l":19.91,"n":1533,"o":19.995,"t":"2026-10-12T18:30:00Z","v":119577,"vw":19.962244},{"c":19.965,"h":19.97,"l":19.89,"n":1685,"o":19.925,"t":"2026-10-12T18:45:00Z","v":108599,"vw":19.924652},{"c":19.895,"h":20,"l":19.89,"n":1279,"o":19.965,"t":"2026-10-12T19:00:00Z","v":71724,"vw":19.974372},{"c":19.93,"h":19.98,"l":19.83,"n":1526,"o":19.895,"t":"2026-10-12T19:15:00Z","v":99994,"vw":19.889453},{"c":19.86,"h":19.98,"l":19.82,"n":1681,"o":19.93,"t":"2026-10-12T19:30:00Z","v":87137,"vw":19.886273},{"c":19.87,"h":19.915,"l":19.745,"n":5008,"o":19.845,"t":"2026-10-12T19:45:00Z","v":422414,"vw":19.845632},{"c":19.85,"h":19.96,"l":19.85,"n":34,"o":19.87,"t":"2026-10-12T20:00:00Z","v":391541,"vw":19.870884},{"c":19.9509,"h":19.9895,"l":19.92,"n":8,"o":19.92,"t":"2026-10-12T20:30:00Z","v":5718,"vw":19.978598},{"c":19.8751,"h":19.9745,"l":19.85,"n":9,"o":19.85,"t":"2026-10-12T20:45:00Z","v":1122,"vw":19.89625},{"c":19.85,"h":19.85,"l":19.85,"n":1,"o":19.85,"t":"2026-10-12T21:00:00Z","v":100,"vw":19.85},{"c":19.9,"h":19.95,"l":19.8585,"n":8,"o":19.95,"t":"2026-10-12T21:15:00Z","v":3833,"vw":19.937918},{"c":19.9,"h":19.9,"l":19.9,"n":2,"o":19.9,"t":"2026-10-12T21:45:00Z","v":200,"vw":19.9},{"c":19.88,"h":19.91,"l":19.86,"n":10,"o":19.91,"t":"2026-10-12T22:15:00Z","v":864,"vw":19.87407},{"c":19.88,"h":19.88,"l":19.88,"n":2,"o":19.88,"t":"2026-10-12T22:30:00Z","v":101,"vw":19.88},{"c":19.91,"h":19.91,"l":19.91,"n":1,"o":19.91,"t":"2026-10-12T22:45:00Z","v":100,"vw":19.91},{"c":19.81,"h":19.85,"l":19.81,"n":25,"o":19.85,"t":"2026-10-12T23:00:00Z","v":976,"vw":19.841434},{"c":19.75,"h":19.8,"l":19.75,"n":24,"o":19.8,"t":"2026-10-12T23:30:00Z","v":1902,"vw":19.753636},{"c":19.91,"h":20,"l":19.57,"n":343,"o":19.72,"t":"2026-10-13T08:00:00Z","v":13314,"vw":19.806671},{"c":19.96,"h":20,"l":19.96,"n":12,"o":19.99,"t":"2026-10-13T08:15:00Z","v":809,"vw":19.989525},{"c":19.9225,"h":20.15,"l":19.92,"n":200,"o":19.93,"t":"2026-10-13T08:45:00Z","v":11569,"vw":20.051788},{"c":20.28,"h":20.28,"l":20.11,"n":33,"o":20.15,"t":"2026-10-13T09:00:00Z","v":3852,"vw":20.169792},{"c":20.21,"h":20.299,"l":20.21,"n":54,"o":20.299,"t":"2026-10-13T09:15:00Z","v":3556,"vw":20.283072},{"c":20.64,"h":20.75,"l":20.06,"n":181,"o":20.06,"t":"2026-10-13T09:45:00Z","v":14568,"vw":20.341928},{"c":20.74,"h":20.83,"l":20.6,"n":101,"o":20.6,"t":"2026-10-13T10:00:00Z","v":7557,"vw":20.73781},{"c":20.61,"h":20.74,"l":20.61,"n":27,"o":20.74,"t":"2026-10-13T10:15:00Z","v":5851,"vw":20.687239},{"c":20.52,"h":20.52,"l":20.52,"n":9,"o":20.52,"t":"2026-10-13T10:30:00Z","v":514,"vw":20.52},{"c":20.52,"h":20.52,"l":20.52,"n":6,"o":20.52,"t":"2026-10-13T10:45:00Z","v":3423,"vw":20.52},{"c":20.38,"h":20.6074,"l":20.38,"n":49,"o":20.52,"t":"2026-10-13T11:00:00Z","v":5976,"vw":20.527088},{"c":20.5,"h":20.5,"l":20.242,"n":112,"o":20.37,"t":"2026-10-13T11:15:00Z","v":25726,"vw":20.369904},{"c":20.6,"h":20.64,"l":20.3516,"n":70,"o":20.3516,"t":"2026-10-13T11:30:00Z","v":7473,"vw":20.494169},{"c":20.31,"h":20.6499,"l":20.31,"n":41,"o":20.5132,"t":"2026-10-13T11:45:00Z","v":5202,"vw":20.457556},{"c":20.22,"h":20.29,"l":20.05,"n":239,"o":20.29,"t":"2026-10-13T12:00:00Z","v":130320,"vw":20.204462},{"c":20.38,"h":20.4809,"l":20.13,"n":665,"o":20.17,"t":"2026-10-13T12:15:00Z","v":19420,"vw":20.324296},{"c":20.21,"h":20.44,"l":20.2,"n":191,"o":20.38,"t":"2026-10-13T12:30:00Z","v":31087,"vw":20.290911},{"c":20.36,"h":20.44,"l":20.2,"n":225,"o":20.2,"t":"2026-10-13T12:45:00Z","v":93290,"vw":20.249265},{"c":19.9516,"h":20.31,"l":19.9516,"n":127,"o":20.3,"t":"2026-10-13T13:00:00Z","v":10357,"vw":20.064368},{"c":19.95,"h":20.08,"l":19.95,"n":85,"o":20.03,"t":"2026-10-13T13:15:00Z","v":6773,"vw":20.037874},{"c":19.435,"h":20.01,"l":19.23,"n":4056,"o":19.94,"t":"2026-10-13T13:30:00Z","v":615448,"vw":19.613903},{"c":19.14,"h":19.5849,"l":19.12,"n":2540,"o":19.4,"t":"2026-10-13T13:45:00Z","v":261840,"vw":19.304678},{"c":19.27,"h":19.3699,"l":19.03,"n":3348,"o":19.14,"t":"2026-10-13T14:00:00Z","v":279031,"vw":19.200443},{"c":19.145,"h":19.3696,"l":18.98,"n":2352,"o":19.265,"t":"2026-10-13T14:15:00Z","v":218950,"vw":19.114404},{"c":19.195,"h":19.195,"l":19.03,"n":2013,"o":19.14,"t":"2026-10-13T14:30:00Z","v":186894,"vw":19.097451},{"c":19.13,"h":19.24,"l":19.02,"n":1591,"o":19.2,"t":"2026-10-13T14:45:00Z","v":141935,"vw":19.141681},{"c":19.23,"h":19.24,"l":19.06,"n":1298,"o":19.1301,"t":"2026-10-13T15:00:00Z","v":99195,"vw":19.143007},{"c":19.32,"h":19.47,"l":19.0828,"n":1882,"o":19.215,"t":"2026-10-13T15:15:00Z","v":274905,"vw":19.272013},{"c":19.215,"h":19.37,"l":19.205,"n":1500,"o":19.325,"t":"2026-10-13T15:30:00Z","v":103841,"vw":19.310681},{"c":19.27,"h":19.3,"l":19.12,"n":1476,"o":19.22,"t":"2026-10-13T15:45:00Z","v":115507,"vw":19.228921},{"c":19.29,"h":19.302,"l":19.2,"n":2839,"o":19.265,"t":"2026-10-13T16:00:00Z","v":210939,"vw":19.264634},{"c":19.33,"h":19.385,"l":19.29,"n":1682,"o":19.29,"t":"2026-10-13T16:15:00Z","v":147608,"vw":19.331869},{"c":19.46,"h":19.5,"l":19.33,"n":1771,"o":19.33,"t":"2026-10-13T16:30:00Z","v":158727,"vw":19.444731},{"c":19.32,"h":19.49,"l":19.32,"n":1468,"o":19.46,"t":"2026-10-13T16:45:00Z","v":115353,"vw":19.431549},{"c":19.255,"h":19.3499,"l":19.24,"n":1363,"o":19.312,"t":"2026-10-13T17:00:00Z","v":80852,"vw":19.302142},{"c":19.27,"h":19.3323,"l":19.23,"n":1402,"o":19.255,"t":"2026-10-13T17:15:00Z","v":87987,"vw":19.270051},{"c":19.345,"h":19.35,"l":19.245,"n":1190,"o":19.265,"t":"2026-10-13T17:30:00Z","v":69513,"vw":19.292329},{"c":19.31,"h":19.375,"l":19.235,"n":1548,"o":19.33,"t":"2026-10-13T17:45:00Z","v":227783,"vw":19.295315},{"c":19.425,"h":19.54,"l":19.25,"n":3316,"o":19.31,"t":"2026-10-13T18:00:00Z","v":315914,"vw":19.416564},{"c":19.41,"h":19.455,"l":19.36,"n":1778,"o":19.42,"t":"2026-10-13T18:15:00Z","v":119836,"vw":19.397745},{"c":19.455,"h":19.47,"l":19.35,"n":1526,"o":19.42,"t":"2026-10-13T18:30:00Z","v":92300,"vw":19.396463},{"c":19.485,"h":19.595,"l":19.43,"n":2058,"o":19.455,"t":"2026-10-13T18:45:00Z","v":190941,"vw":19.513136},{"c":19.57,"h":19.72,"l":19.47,"n":2099,"o":19.485,"t":"2026-10-13T19:00:00Z","v":158166,"vw":19.589839},{"c":19.73,"h":19.795,"l":19.56,"n":1921,"o":19.56,"t":"2026-10-13T19:15:00Z","v":139417,"vw":19.684823},{"c":19.68,"h":19.76,"l":19.64,"n":2810,"o":19.73,"t":"2026-10-13T19:30:00Z","v":150670,"vw":19.686776},{"c":19.69,"h":19.74,"l":19.61,"n":6609,"o":19.68,"t":"2026-10-13T19:45:00Z","v":481244,"vw":19.694671},{"c":19.88,"h":19.9571,"l":19.71,"n":72,"o":19.71,"t":"2026-10-13T20:00:00Z","v":400723,"vw":19.710859},{"c":19.7024,"h":19.81,"l":19.7,"n":7,"o":19.81,"t":"2026-10-13T20:15:00Z","v":3316,"vw":19.708552},{"c":19.99,"h":19.99,"l":19.84,"n":188,"o":19.97,"t":"2026-10-13T20:30:00Z","v":6575,"vw":19.938043},{"c":19.8372,"h":19.8372,"l":19.8372,"n":2,"o":19.8372,"t":"2026-10-13T21:45:00Z","v":1003,"vw":19.8372},{"c":19.8,"h":19.83,"l":19.8,"n":2,"o":19.83,"t":"2026-10-13T22:00:00Z","v":500,"vw":19.815},{"c":19.83,"h":19.8338,"l":19.83,"n":2,"o":19.8338,"t":"2026-10-13T22:30:00Z","v":200,"vw":19.8319},{"c":19.84,"h":19.84,"l":19.84,"n":5,"o":19.84,"t":"2026-10-13T22:45:00Z","v":380,"vw":19.84},{"c":19.83,"h":19.83,"l":19.8,"n":8,"o":19.8,"t":"2026-10-13T23:00:00Z","v":1600,"vw":19.820947},{"c":19.8,"h":19.8,"l":19.8,"n":2,"o":19.8,"t":"2026-10-13T23:15:00Z","v":220,"vw":19.8},{"c":19.836,"h":19.836,"l":19.836,"n":1,"o":19.836,"t":"2026-10-13T23:30:00Z","v":150,"vw":19.836},{"c":19.74,"h":19.82,"l":19.59,"n":68,"o":19.82,"t":"2026-10-14T08:00:00Z","v":3764,"vw":19.719506},{"c":19.81,"h":19.81,"l":19.8,"n":2,"o":19.8,"t":"2026-10-14T08:30:00Z","v":315,"vw":19.803175},{"c":19.86,"h":19.86,"l":19.73,"n":11,"o":19.73,"t":"2026-10-14T09:30:00Z","v":829,"vw":19.765385},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-10-14T10:00:00Z","v":100,"vw":19.8},{"c":19.75,"h":19.75,"l":19.75,"n":3,"o":19.75,"t":"2026-10-14T10:15:00Z","v":378,"vw":19.75},{"c":19.77,"h":19.77,"l":19.77,"n":2,"o":19.77,"t":"2026-10-14T10:30:00Z","v":901,"vw":19.77},{"c":19.75,"h":19.75,"l":19.75,"n":2,"o":19.75,"t":"2026-10-14T10:45:00Z","v":201,"vw":19.75},{"c":19.4635,"h":19.85,"l":19.46,"n":183,"o":19.79,"t":"2026-10-14T11:00:00Z","v":4556,"vw":19.693458},{"c":19.53,"h":19.53,"l":19.51,"n":18,"o":19.51,"t":"2026-10-14T11:15:00Z","v":483,"vw":19.52},{"c":19.36,"h":19.46,"l":19.36,"n":25,"o":19.39,"t":"2026-10-14T11:45:00Z","v":11317,"vw":19.3643},{"c":19.45,"h":19.51,"l":19.34,"n":19,"o":19.34,"t":"2026-10-14T12:00:00Z","v":2498,"vw":19.404327},{"c":19.47,"h":19.47,"l":19.2184,"n":105,"o":19.2184,"t":"2026-10-14T12:15:00Z","v":2069,"vw":19.244884},{"c":19.1801,"h":19.31,"l":19.02,"n":155,"o":19.28,"t":"2026-10-14T12:30:00Z","v":10503,"vw":19.114357},{"c":19.1,"h":19.2,"l":19.072,"n":75,"o":19.14,"t":"2026-10-14T12:45:00Z","v":8509,"vw":19.157399},{"c":19.0733,"h":19.1,"l":19.05,"n":28,"o":19.07,"t":"2026-10-14T13:00:00Z","v":2760,"vw":19.072504},{"c":18.9,"h":19.17,"l":18.88,"n":187,"o":19.08,"t":"2026-10-14T13:15:00Z","v":18264,"vw":19.037328},{"c":19.08,"h":19.48,"l":19.01,"n":2880,"o":19.03,"t":"2026-10-14T13:30:00Z","v":477981,"vw":19.141078},{"c":18.605,"h":19.14,"l":18.5501,"n":3495,"o":19.1,"t":"2026-10-14T13:45:00Z","v":476569,"vw":18.827748},{"c":18.57,"h":18.73,"l":18.48,"n":3159,"o":18.59,"t":"2026-10-14T14:00:00Z","v":353339,"vw":18.568393},{"c":18.815,"h":18.84,"l":18.56,"n":3322,"o":18.59,"t":"2026-10-14T14:15:00Z","v":467418,"vw":18.673618},{"c":18.68,"h":18.88,"l":18.58,"n":4034,"o":18.815,"t":"2026-10-14T14:30:00Z","v":317933,"vw":18.722538},{"c":18.68,"h":18.9,"l":18.58,"n":3244,"o":18.67,"t":"2026-10-14T14:45:00Z","v":324023,"vw":18.687208},{"c":18.51,"h":18.675,"l":18.4201,"n":3166,"o":18.67,"t":"2026-10-14T15:00:00Z","v":248247,"vw":18.503111},{"c":18.4799,"h":18.5999,"l":18.42,"n":3062,"o":18.51,"t":"2026-10-14T15:15:00Z","v":254491,"vw":18.493774},{"c":18.45,"h":18.53,"l":18.445,"n":2334,"o":18.46,"t":"2026-10-14T15:30:00Z","v":166855,"vw":18.490331},{"c":18.42,"h":18.48,"l":18.38,"n":2291,"o":18.45,"t":"2026-10-14T15:45:00Z","v":207545,"vw":18.424987},{"c":18.28,"h":18.48,"l":18.26,"n":3100,"o":18.41,"t":"2026-10-14T16:00:00Z","v":325327,"vw":18.363027},{"c":18.26,"h":18.29,"l":18.19,"n":2641,"o":18.28,"t":"2026-10-14T16:15:00Z","v":418363,"vw":18.248409},{"c":18.285,"h":18.34,"l":18.205,"n":2282,"o":18.26,"t":"2026-10-14T16:30:00Z","v":185707,"vw":18.274928},{"c":18.16,"h":18.3,"l":18.15,"n":2233,"o":18.29,"t":"2026-10-14T16:45:00Z","v":179462,"vw":18.213123},{"c":18.18,"h":18.24,"l":18.16,"n":2815,"o":18.16,"t":"2026-10-14T17:00:00Z","v":200686,"vw":18.198531},{"c":18.13,"h":18.2294,"l":18.105,"n":2735,"o":18.17,"t":"2026-10-14T17:15:00Z","v":179871,"vw":18.161191},{"c":18.02,"h":18.15,"l":18.015,"n":2941,"o":18.125,"t":"2026-10-14T17:30:00Z","v":188030,"vw":18.09486},{"c":17.905,"h":18.02,"l":17.855,"n":3762,"o":18.02,"t":"2026-10-14T17:45:00Z","v":333575,"vw":17.936079},{"c":17.9477,"h":17.995,"l":17.85,"n":2690,"o":17.9011,"t":"2026-10-14T18:00:00Z","v":198260,"vw":17.94652},{"c":17.91,"h":17.96,"l":17.855,"n":3087,"o":17.95,"t":"2026-10-14T18:15:00Z","v":318551,"vw":17.924053},{"c":17.87,"h":17.97,"l":17.845,"n":3204,"o":17.91,"t":"2026-10-14T18:30:00Z","v":390477,"vw":17.893338},{"c":18.035,"h":18.0486,"l":17.85,"n":3041,"o":17.87,"t":"2026-10-14T18:45:00Z","v":262072,"vw":17.924716},{"c":17.99,"h":18.045,"l":17.94,"n":2637,"o":18.03,"t":"2026-10-14T19:00:00Z","v":220589,"vw":17.996172},{"c":18.06,"h":18.195,"l":17.93,"n":3650,"o":17.98,"t":"2026-10-14T19:15:00Z","v":432287,"vw":18.058483},{"c":18.05,"h":18.13,"l":18,"n":5177,"o":18.07,"t":"2026-10-14T19:30:00Z","v":389844,"vw":18.063763},{"c":17.91,"h":18.08,"l":17.87,"n":8525,"o":18.045,"t":"2026-10-14T19:45:00Z","v":1124961,"vw":17.965366},{"c":18.1151,"h":18.1151,"l":17.92,"n":57,"o":17.93,"t":"2026-10-14T20:00:00Z","v":643895,"vw":17.931289},{"c":18,"h":18.1,"l":17.9,"n":10,"o":17.9,"t":"2026-10-14T20:15:00Z","v":1048,"vw":18.03},{"c":18.34,"h":18.34,"l":18.03,"n":11,"o":18.06,"t":"2026-10-14T20:30:00Z","v":1222,"vw":18.206327},{"c":18.08,"h":18.28,"l":18.01,"n":49,"o":18.09,"t":"2026-10-14T20:45:00Z","v":2537,"vw":18.08119},{"c":18,"h":18.1271,"l":18,"n":18,"o":18.1271,"t":"2026-10-14T21:00:00Z","v":1726,"vw":18.055952},{"c":18.05,"h":18.12,"l":18.05,"n":9,"o":18.12,"t":"2026-10-14T21:15:00Z","v":349,"vw":18.074221},{"c":18.0019,"h":18.05,"l":18,"n":10,"o":18.05,"t":"2026-10-14T21:30:00Z","v":1656,"vw":18.027545},{"c":18.04,"h":18.04,"l":18,"n":8,"o":18,"t":"2026-10-14T21:45:00Z","v":2312,"vw":18.013039},{"c":18,"h":18.05,"l":18,"n":19,"o":18.05,"t":"2026-10-14T22:00:00Z","v":2453,"vw":18.005703},{"c":17.91,"h":17.95,"l":17.89,"n":26,"o":17.94,"t":"2026-10-14T22:15:00Z","v":4469,"vw":17.915112},{"c":17.7,"h":17.9091,"l":17.7,"n":75,"o":17.9091,"t":"2026-10-14T22:30:00Z","v":10536,"vw":17.789817},{"c":17.8499,"h":17.85,"l":17.8,"n":15,"o":17.8,"t":"2026-10-14T22:45:00Z","v":1109,"vw":17.811616},{"c":17.8497,"h":17.8498,"l":17.6884,"n":11,"o":17.6884,"t":"2026-10-14T23:00:00Z","v":4799,"vw":17.780399},{"c":17.8,"h":17.85,"l":17.75,"n":18,"o":17.82,"t":"2026-10-14T23:15:00Z","v":5773,"vw":17.781575},{"c":17.7719,"h":17.82,"l":17.76,"n":30,"o":17.82,"t":"2026-10-14T23:30:00Z","v":3643,"vw":17.797468},{"c":17.7,"h":17.76,"l":17.6119,"n":20,"o":17.75,"t":"2026-10-14T23:45:00Z","v":17485,"vw":17.700274},{"c":17.4,"h":17.76,"l":17.32,"n":617,"o":17.6,"t":"2026-10-15T08:00:00Z","v":23524,"vw":17.485583},{"c":17.4,"h":17.4,"l":17.4,"n":2,"o":17.4,"t":"2026-10-15T08:15:00Z","v":177,"vw":17.4},{"c":17.43,"h":17.43,"l":17.43,"n":3,"o":17.43,"t":"2026-10-15T08:30:00Z","v":300,"vw":17.43},{"c":17.41,"h":17.43,"l":17.41,"n":9,"o":17.43,"t":"2026-10-15T08:45:00Z","v":650,"vw":17.416316},{"c":17.45,"h":17.45,"l":17.41,"n":10,"o":17.41,"t":"2026-10-15T09:00:00Z","v":2725,"vw":17.412985},{"c":17.41,"h":17.45,"l":17.4,"n":13,"o":17.44,"t":"2026-10-15T09:15:00Z","v":3002,"vw":17.423333},{"c":17.4,"h":17.44,"l":17.4,"n":16,"o":17.44,"t":"2026-10-15T09:30:00Z","v":2921,"vw":17.415226},{"c":17.3502,"h":17.3502,"l":17.3502,"n":1,"o":17.3502,"t":"2026-10-15T09:45:00Z","v":100,"vw":17.3502},{"c":17.39,"h":17.39,"l":17.39,"n":15,"o":17.39,"t":"2026-10-15T10:15:00Z","v":512,"vw":17.39},{"c":17.38,"h":17.38,"l":17.28,"n":34,"o":17.3,"t":"2026-10-15T10:30:00Z","v":3827,"vw":17.308076},{"c":17.31,"h":17.31,"l":17.24,"n":40,"o":17.26,"t":"2026-10-15T10:45:00Z","v":3170,"vw":17.276922},{"c":17.16,"h":17.32,"l":17.14,"n":97,"o":17.29,"t":"2026-10-15T11:00:00Z","v":7873,"vw":17.199622},{"c":17.27,"h":17.28,"l":17.24,"n":19,"o":17.28,"t":"2026-10-15T11:15:00Z","v":3435,"vw":17.254535},{"c":17.25,"h":17.33,"l":17.25,"n":63,"o":17.27,"t":"2026-10-15T11:30:00Z","v":27738,"vw":17.260615},{"c":17.36,"h":17.4,"l":17.32,"n":52,"o":17.32,"t":"2026-10-15T11:45:00Z","v":7148,"vw":17.382943},{"c":17.4,"h":17.4,"l":17.325,"n":40,"o":17.4,"t":"2026-10-15T12:00:00Z","v":2938,"vw":17.361206},{"c":17.34,"h":17.34,"l":17.34,"n":5,"o":17.34,"t":"2026-10-15T12:15:00Z","v":627,"vw":17.34},{"c":17.1489,"h":17.293,"l":17.1489,"n":84,"o":17.293,"t":"2026-10-15T12:30:00Z","v":7642,"vw":17.169988},{"c":17.1,"h":17.21,"l":17.05,"n":72,"o":17.1534,"t":"2026-10-15T12:45:00Z","v":13041,"vw":17.126584},{"c":17.22,"h":17.22,"l":17.05,"n":29,"o":17.085,"t":"2026-10-15T13:00:00Z","v":5746,"vw":17.102439},{"c":17.19,"h":17.19,"l":16.9815,"n":200,"o":17.05,"t":"2026-10-15T13:15:00Z","v":14442,"vw":17.06982},{"c":16.86,"h":17.28,"l":16.43,"n":7141,"o":17.265,"t":"2026-10-15T13:30:00Z","v":893715,"vw":16.786511},{"c":16.55,"h":16.86,"l":16.39,"n":6301,"o":16.84,"t":"2026-10-15T13:45:00Z","v":592030,"vw":16.648083},{"c":16.72,"h":16.94,"l":16.48,"n":5381,"o":16.55,"t":"2026-10-15T14:00:00Z","v":628087,"vw":16.715295},{"c":16.635,"h":16.885,"l":16.635,"n":2783,"o":16.74,"t":"2026-10-15T14:15:00Z","v":272744,"vw":16.759728},{"c":17.01,"h":17.1,"l":16.61,"n":3110,"o":16.635,"t":"2026-10-15T14:30:00Z","v":288997,"vw":16.787335},{"c":16.96,"h":17.02,"l":16.825,"n":3855,"o":17.015,"t":"2026-10-15T14:45:00Z","v":427165,"vw":16.920369},{"c":17.16,"h":17.18,"l":16.86,"n":4770,"o":16.96,"t":"2026-10-15T15:00:00Z","v":641473,"vw":17.025164},{"c":17.055,"h":17.3,"l":16.97,"n":3766,"o":17.18,"t":"2026-10-15T15:15:00Z","v":362132,"vw":17.159928},{"c":17.15,"h":17.373,"l":17.035,"n":2707,"o":17.07,"t":"2026-10-15T15:30:00Z","v":367132,"vw":17.177909},{"c":17.19,"h":17.22,"l":17.1,"n":2116,"o":17.14,"t":"2026-10-15T15:45:00Z","v":137997,"vw":17.15023},{"c":17.22,"h":17.24,"l":17.05,"n":2773,"o":17.185,"t":"2026-10-15T16:00:00Z","v":408374,"vw":17.132902},{"c":17.215,"h":17.25,"l":17.14,"n":2060,"o":17.215,"t":"2026-10-15T16:15:00Z","v":194258,"vw":17.202244},{"c":17.35,"h":17.36,"l":17.145,"n":2430,"o":17.22,"t":"2026-10-15T16:30:00Z","v":224883,"vw":17.264859},{"c":17.385,"h":17.45,"l":17.29,"n":2379,"o":17.365,"t":"2026-10-15T16:45:00Z","v":175744,"vw":17.339946},{"c":17.82,"h":17.98,"l":17.81,"n":719,"o":17.97,"t":"2026-10-15T18:00:00Z","v":51201,"vw":17.877052},{"c":18.18,"h":18.2,"l":17.83,"n":3337,"o":17.83,"t":"2026-10-15T18:15:00Z","v":506661,"vw":18.002968},{"c":18.28,"h":18.34,"l":18.08,"n":3872,"o":18.18,"t":"2026-10-15T18:30:00Z","v":611678,"vw":18.19913},{"c":18.11,"h":18.31,"l":18.1,"n":2451,"o":18.29,"t":"2026-10-15T18:45:00Z","v":221130,"vw":18.189884},{"c":18.23,"h":18.255,"l":18.11,"n":2146,"o":18.11,"t":"2026-10-15T19:00:00Z","v":232316,"vw":18.203742},{"c":18.21,"h":18.405,"l":18.18,"n":3930,"o":18.235,"t":"2026-10-15T19:15:00Z","v":380999,"vw":18.269263},{"c":18.33,"h":18.335,"l":18.12,"n":5245,"o":18.215,"t":"2026-10-15T19:30:00Z","v":452836,"vw":18.217277},{"c":18.24,"h":18.51,"l":18.22,"n":11439,"o":18.325,"t":"2026-10-15T19:45:00Z","v":1438958,"vw":18.322954},{"c":18.59,"h":18.59,"l":18,"n":354,"o":18.23,"t":"2026-10-15T20:00:00Z","v":1094687,"vw":18.24982},{"c":18.475,"h":18.475,"l":18.475,"n":2,"o":18.475,"t":"2026-10-15T20:15:00Z","v":1010,"vw":18.475}],"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":0.29139238320219263,"strike":32.583542992131555,"iv":7.4320584973897414,"gamma":0.025306356481616468,"theta":-0.6378293551963128,"vega":0.001671307574625176,"rho":0.000041527247142103444,"breakevenPct":78.47413341657843},{"delta":0.15,"premium":0.21401044356435606,"strike":22.981868280161336,"iv":3.4753383816679064,"gamma":0.10629485998289531,"theta":-0.37203168704615064,"vega":0.0022041655596590345,"rho":0.00006758075042466127,"breakevenPct":25.927680367674746},{"delta":0.2,"premium":0.12278048780487806,"strike":19.453658536585365,"iv":1.182200487804878,"gamma":0.24720439024390248,"theta":-0.15875121951219512,"vega":0.002655609756097561,"rho":0.00009355758251980114,"breakevenPct":6.278170599295564},{"delta":0.25,"premium":0.14107317073170733,"strike":19.148780487804878,"iv":1.0229931707317073,"gamma":0.3268385365853659,"theta":-0.15448292682926829,"vega":0.0030214634146341467,"rho":0.00011773805562724007,"breakevenPct":4.722332565345183},{"delta":0.3,"premium":0.1816952380952381,"strike":18.93904761904762,"iv":0.9717533333333334,"gamma":0.3644809523809524,"theta":-0.16116495238095238,"vega":0.0032731428571428573,"rho":0.00014143864503139532,"breakevenPct":3.804250038777709},{"delta":0.35,"premium":0.24359999999999998,"strike":18.82,"iv":1.02342,"gamma":0.36210000000000003,"theta":-0.178284,"vega":0.003416,"rho":0.00016468184528085832,"breakevenPct":3.4940282301845675},{"delta":0.4,"premium":0.30550476190476195,"strike":18.70095238095238,"iv":1.0750866666666667,"gamma":0.35971904761904766,"theta":-0.19540304761904764,"vega":0.003558857142857143,"rho":0.00018792504553032135,"breakevenPct":3.183806421591425},{"delta":0.45,"premium":0.36740952380952385,"strike":18.581904761904763,"iv":1.1267533333333335,"gamma":0.35733809523809523,"theta":-0.21252209523809523,"vega":0.0037017142857142856,"rho":0.00021116824577978435,"breakevenPct":2.8735846129982834},{"delta":0.5,"premium":0.43451428571428574,"strike":18.45542857142857,"iv":1.1624248000000001,"gamma":0.35312377142857143,"theta":-0.22274891428571428,"vega":0.0037732571428571427,"rho":0.00023427937425786705,"breakevenPct":2.551264153870007},{"delta":0.55,"premium":0.5130857142857144,"strike":18.312571428571427,"iv":1.1628248,"gamma":0.3448666285714286,"theta":-0.2177774857142857,"vega":0.003687542857142857,"rho":0.0002570992675477778,"breakevenPct":2.202264619202718},{"delta":0.6,"premium":0.5916571428571429,"strike":18.169714285714285,"iv":1.1632248,"gamma":0.3366094857142857,"theta":-0.21280605714285714,"vega":0.0036018285714285716,"rho":0.0002799191608376886,"breakevenPct":1.853265084535429},{"delta":0.65,"premium":0.6702285714285716,"strike":18.026857142857143,"iv":1.1636248,"gamma":0.3283523428571428,"theta":-0.20783462857142856,"vega":0.003516114285714286,"rho":0.0003027390541275994,"breakevenPct":1.5042655498681394},{"delta":0.7,"premium":0.8963099415204677,"strike":17.762573099415206,"iv":1.2871145029239766,"gamma":0.28617625730994156,"theta":-0.20680502923976607,"vega":0.0032388304093567254,"rho":0.00032153927815141355,"breakevenPct":1.2968677575226366},{"delta":0.75,"premium":1.1565438596491229,"strike":17.470175438596492,"iv":1.4391028070175438,"gamma":0.23614701754385964,"theta":-0.20668807017543858,"vega":0.00291719298245614,"rho":0.000339408839832831,"breakevenPct":1.1222546050250344},{"delta":0.8,"premium":1.4167777777777781,"strike":17.177777777777777,"iv":1.5910911111111112,"gamma":0.18611777777777774,"theta":-0.2065711111111111,"vega":0.002595555555555555,"rho":0.00035727840151424854,"breakevenPct":0.9476414525274321},{"delta":0.85,"premium":1.0310765550239227,"strike":17.4688995215311,"iv":1.009410047846889,"gamma":0.24338421052631593,"theta":-0.11543971291866015,"vega":0.00221244019138756,"rho":0.0003922627419604785,"breakevenPct":0.4341806544789522},{"delta":0.9,"premium":3.6201122257434557,"strike":14.96610789020902,"iv":3.3665678320977075,"gamma":0.05288161155809762,"theta":-0.2908772285627156,"vega":0.001672864156524135,"rho":0.00034640508472410825,"breakevenPct":0.9023893374184281}],"put":[{"delta":0.1,"premium":0.05644278606965175,"strike":17.057213930348258,"iv":1.161265671641791,"gamma":0.15269353233830846,"theta":-0.09669203980099503,"vega":0.0016487562189054727,"rho":-0.00004957974019600303,"breakevenPct":7.704825492515722},{"delta":0.15,"premium":0.0979021558872305,"strike":17.26451077943615,"iv":1.202807960199005,"gamma":0.19216285240464342,"theta":-0.13180812603648423,"vega":0.0021877280265339967,"rho":-0.00007531822197073998,"breakevenPct":6.804513444359827},{"delta":0.2,"premium":0.13936152570480928,"strike":17.471807628524047,"iv":1.2443502487562188,"gamma":0.23163217247097845,"theta":-0.16692421227197346,"vega":0.0027266998341625207,"rho":-0.00010105670374547694,"breakevenPct":5.9042013962039315},{"delta":0.25,"premium":0.1935558583106267,"strike":17.647138964577657,"iv":1.2633896457765668,"gamma":0.25483324250681194,"theta":-0.1892683923705722,"vega":0.0030354223433242504,"rho":-0.00012730873839793334,"breakevenPct":5.246562941004186},{"delta":0.3,"premium":0.24975476839237054,"strike":17.817438692098094,"iv":1.2788869209809264,"gamma":0.2754735694822888,"theta":-0.20960217983651225,"vega":0.003307901907356948,"rho":-0.00015364161007743818,"breakevenPct":4.627123106917908},{"delta":0.35,"premium":0.30595367847411437,"strike":17.987738419618527,"iv":1.2943841961852862,"gamma":0.29611389645776565,"theta":-0.2299359673024523,"vega":0.0035803814713896453,"rho":-0.000179974481756943,"breakevenPct":4.00768327283163},{"delta":0.4,"premium":0.42210738255033553,"strike":18.15570469798658,"iv":1.4013791946308725,"gamma":0.2837111409395973,"theta":-0.256966711409396,"vega":0.0036622818791946306,"rho":-0.00020797823471112818,"breakevenPct":3.726398938999781},{"delta":0.45,"premium":0.5429127516778522,"strike":18.323489932885906,"iv":1.515473154362416,"gamma":0.2687446979865772,"theta":-0.28451704697986574,"vega":0.003729395973154362,"rho":-0.00023611162500559025,"breakevenPct":3.4713508077738795},{"delta":0.5,"premium":0.6637181208053691,"strike":18.491275167785236,"iv":1.6295671140939596,"gamma":0.25377825503355705,"theta":-0.31206738255033556,"vega":0.0037965100671140937,"rho":-0.0002642450153000523,"breakevenPct":3.2163026765479783},{"delta":0.55,"premium":0.7234921630094044,"strike":18.64858934169279,"iv":1.5373121630094044,"gamma":0.26414420062695926,"theta":-0.28826952978056425,"vega":0.003710846394984326,"rho":-0.00029075491957680284,"breakevenPct":2.6867688453670886},{"delta":0.6,"premium":0.7799184952978057,"strike":18.805329153605015,"iv":1.4337384952978056,"gamma":0.27589968652037616,"theta":-0.2616551097178684,"vega":0.003616802507836991,"rho":-0.00031717577187789824,"breakevenPct":2.1421788365515377},{"delta":0.65,"premium":0.836344827586207,"strike":18.96206896551724,"iv":1.3301648275862068,"gamma":0.28765517241379307,"theta":-0.2350406896551724,"vega":0.003522758620689655,"rho":-0.00034359662417899375,"breakevenPct":1.5975888277359862},{"delta":0.7,"premium":1.4879449219441636,"strike":19.562239017310382,"iv":1.989460413811825,"gamma":0.1806102530015605,"theta":-0.33119416798719253,"vega":0.0033238422981431317,"rho":-0.0003856322954604915,"breakevenPct":1.8767964420943724},{"delta":0.75,"premium":1.666882096711512,"strike":19.821568256103642,"iv":1.9363788046944281,"gamma":0.16940297384139594,"theta":-0.2945032012671613,"vega":0.003006518540406181,"rho":-0.0004145083594020633,"breakevenPct":1.4403574408679294},{"delta":0.8,"premium":6.36467498538385,"strike":24.28839514714566,"iv":5.360766228789369,"gamma":0.056388177252229894,"theta":-0.7276836529923193,"vega":0.0026664914983694247,"rho":-0.0005642257363170183,"breakevenPct":2.6942445072648797},{"delta":0.85,"premium":12.222026110116916,"strike":30.06264122440833,"iv":7.650681740341708,"gamma":0.03214739028009142,"theta":-0.8693521935213134,"vega":0.00222015653436941,"rho":-0.0007426039497408582,"breakevenPct":3.1454119745308686},{"delta":0.9,"premium":15.078553317009915,"strike":32.8974619454211,"iv":7.533563955617591,"gamma":0.02523185476201644,"theta":-0.646849165557117,"vega":0.0016712667002373404,"rho":-0.0008380326231789484,"breakevenPct":3.2632539174203052}]},"raw":{"call":[{"delta":0.1,"premium":0.29139238320219263,"strike":32.583542992131555,"iv":7.4320584973897414,"gamma":0.025306356481616468,"theta":-0.6378293551963128,"vega":0.001671307574625176,"rho":0.000041527247142103444,"breakevenPct":78.47413341657843},{"delta":0.15,"premium":0.21401044356435606,"strike":22.981868280161336,"iv":3.4753383816679064,"gamma":0.10629485998289531,"theta":-0.37203168704615064,"vega":0.0022041655596590345,"rho":0.00006758075042466127,"breakevenPct":25.927680367674746},{"delta":0.2,"premium":0.12278048780487806,"strike":19.453658536585365,"iv":1.182200487804878,"gamma":0.24720439024390248,"theta":-0.15875121951219512,"vega":0.002655609756097561,"rho":0.00009355758251980114,"breakevenPct":6.278170599295564},{"delta":0.25,"premium":0.14107317073170733,"strike":19.148780487804878,"iv":1.0229931707317073,"gamma":0.3268385365853659,"theta":-0.15448292682926829,"vega":0.0030214634146341467,"rho":0.00011773805562724007,"breakevenPct":4.722332565345183},{"delta":0.3,"premium":0.1816952380952381,"strike":18.93904761904762,"iv":0.9717533333333334,"gamma":0.3644809523809524,"theta":-0.16116495238095238,"vega":0.0032731428571428573,"rho":0.00014143864503139532,"breakevenPct":3.804250038777709},{"delta":0.35,"premium":0.24359999999999998,"strike":18.82,"iv":1.02342,"gamma":0.36210000000000003,"theta":-0.178284,"vega":0.003416,"rho":0.00016468184528085832,"breakevenPct":3.4940282301845675},{"delta":0.4,"premium":0.30550476190476195,"strike":18.70095238095238,"iv":1.0750866666666667,"gamma":0.35971904761904766,"theta":-0.19540304761904764,"vega":0.003558857142857143,"rho":0.00018792504553032135,"breakevenPct":3.183806421591425},{"delta":0.45,"premium":0.36740952380952385,"strike":18.581904761904763,"iv":1.1267533333333335,"gamma":0.35733809523809523,"theta":-0.21252209523809523,"vega":0.0037017142857142856,"rho":0.00021116824577978435,"breakevenPct":2.8735846129982834},{"delta":0.5,"premium":0.43451428571428574,"strike":18.45542857142857,"iv":1.1624248000000001,"gamma":0.35312377142857143,"theta":-0.22274891428571428,"vega":0.0037732571428571427,"rho":0.00023427937425786705,"breakevenPct":2.551264153870007},{"delta":0.55,"premium":0.5130857142857144,"strike":18.312571428571427,"iv":1.1628248,"gamma":0.3448666285714286,"theta":-0.2177774857142857,"vega":0.003687542857142857,"rho":0.0002570992675477778,"breakevenPct":2.202264619202718},{"delta":0.6,"premium":0.5916571428571429,"strike":18.169714285714285,"iv":1.1632248,"gamma":0.3366094857142857,"theta":-0.21280605714285714,"vega":0.0036018285714285716,"rho":0.0002799191608376886,"breakevenPct":1.853265084535429},{"delta":0.65,"premium":0.6702285714285716,"strike":18.026857142857143,"iv":1.1636248,"gamma":0.3283523428571428,"theta":-0.20783462857142856,"vega":0.003516114285714286,"rho":0.0003027390541275994,"breakevenPct":1.5042655498681394},{"delta":0.7,"premium":0.8963099415204677,"strike":17.762573099415206,"iv":1.2871145029239766,"gamma":0.28617625730994156,"theta":-0.20680502923976607,"vega":0.0032388304093567254,"rho":0.00032153927815141355,"breakevenPct":1.2968677575226366},{"delta":0.75,"premium":1.1565438596491229,"strike":17.470175438596492,"iv":1.4391028070175438,"gamma":0.23614701754385964,"theta":-0.20668807017543858,"vega":0.00291719298245614,"rho":0.000339408839832831,"breakevenPct":1.1222546050250344},{"delta":0.8,"premium":1.4167777777777781,"strike":17.177777777777777,"iv":1.5910911111111112,"gamma":0.18611777777777774,"theta":-0.2065711111111111,"vega":0.002595555555555555,"rho":0.00035727840151424854,"breakevenPct":0.9476414525274321},{"delta":0.85,"premium":1.0310765550239227,"strike":17.4688995215311,"iv":1.009410047846889,"gamma":0.24338421052631593,"theta":-0.11543971291866015,"vega":0.00221244019138756,"rho":0.0003922627419604785,"breakevenPct":0.4341806544789522},{"delta":0.9,"premium":3.6201122257434557,"strike":14.96610789020902,"iv":3.3665678320977075,"gamma":0.05288161155809762,"theta":-0.2908772285627156,"vega":0.001672864156524135,"rho":0.00034640508472410825,"breakevenPct":0.9023893374184281}],"put":[{"delta":0.1,"premium":0.05644278606965175,"strike":17.057213930348258,"iv":1.161265671641791,"gamma":0.15269353233830846,"theta":-0.09669203980099503,"vega":0.0016487562189054727,"rho":-0.00004957974019600303,"breakevenPct":7.704825492515722},{"delta":0.15,"premium":0.0979021558872305,"strike":17.26451077943615,"iv":1.202807960199005,"gamma":0.19216285240464342,"theta":-0.13180812603648423,"vega":0.0021877280265339967,"rho":-0.00007531822197073998,"breakevenPct":6.804513444359827},{"delta":0.2,"premium":0.13936152570480928,"strike":17.471807628524047,"iv":1.2443502487562188,"gamma":0.23163217247097845,"theta":-0.16692421227197346,"vega":0.0027266998341625207,"rho":-0.00010105670374547694,"breakevenPct":5.9042013962039315},{"delta":0.25,"premium":0.1935558583106267,"strike":17.647138964577657,"iv":1.2633896457765668,"gamma":0.25483324250681194,"theta":-0.1892683923705722,"vega":0.0030354223433242504,"rho":-0.00012730873839793334,"breakevenPct":5.246562941004186},{"delta":0.3,"premium":0.24975476839237054,"strike":17.817438692098094,"iv":1.2788869209809264,"gamma":0.2754735694822888,"theta":-0.20960217983651225,"vega":0.003307901907356948,"rho":-0.00015364161007743818,"breakevenPct":4.627123106917908},{"delta":0.35,"premium":0.30595367847411437,"strike":17.987738419618527,"iv":1.2943841961852862,"gamma":0.29611389645776565,"theta":-0.2299359673024523,"vega":0.0035803814713896453,"rho":-0.000179974481756943,"breakevenPct":4.00768327283163},{"delta":0.4,"premium":0.42210738255033553,"strike":18.15570469798658,"iv":1.4013791946308725,"gamma":0.2837111409395973,"theta":-0.256966711409396,"vega":0.0036622818791946306,"rho":-0.00020797823471112818,"breakevenPct":3.726398938999781},{"delta":0.45,"premium":0.5429127516778522,"strike":18.323489932885906,"iv":1.515473154362416,"gamma":0.2687446979865772,"theta":-0.28451704697986574,"vega":0.003729395973154362,"rho":-0.00023611162500559025,"breakevenPct":3.4713508077738795},{"delta":0.5,"premium":0.6637181208053691,"strike":18.491275167785236,"iv":1.6295671140939596,"gamma":0.25377825503355705,"theta":-0.31206738255033556,"vega":0.0037965100671140937,"rho":-0.0002642450153000523,"breakevenPct":3.2163026765479783},{"delta":0.55,"premium":0.7234921630094044,"strike":18.64858934169279,"iv":1.5373121630094044,"gamma":0.26414420062695926,"theta":-0.28826952978056425,"vega":0.003710846394984326,"rho":-0.00029075491957680284,"breakevenPct":2.6867688453670886},{"delta":0.6,"premium":0.7799184952978057,"strike":18.805329153605015,"iv":1.4337384952978056,"gamma":0.27589968652037616,"theta":-0.2616551097178684,"vega":0.003616802507836991,"rho":-0.00031717577187789824,"breakevenPct":2.1421788365515377},{"delta":0.65,"premium":0.836344827586207,"strike":18.96206896551724,"iv":1.3301648275862068,"gamma":0.28765517241379307,"theta":-0.2350406896551724,"vega":0.003522758620689655,"rho":-0.00034359662417899375,"breakevenPct":1.5975888277359862},{"delta":0.7,"premium":1.4879449219441636,"strike":19.562239017310382,"iv":1.989460413811825,"gamma":0.1806102530015605,"theta":-0.33119416798719253,"vega":0.0033238422981431317,"rho":-0.0003856322954604915,"breakevenPct":1.8767964420943724},{"delta":0.75,"premium":1.666882096711512,"strike":19.821568256103642,"iv":1.9363788046944281,"gamma":0.16940297384139594,"theta":-0.2945032012671613,"vega":0.003006518540406181,"rho":-0.0004145083594020633,"breakevenPct":1.4403574408679294},{"delta":0.8,"premium":6.36467498538385,"strike":24.28839514714566,"iv":5.360766228789369,"gamma":0.056388177252229894,"theta":-0.7276836529923193,"vega":0.0026664914983694247,"rho":-0.0005642257363170183,"breakevenPct":2.6942445072648797},{"delta":0.85,"premium":12.222026110116916,"strike":30.06264122440833,"iv":7.650681740341708,"gamma":0.03214739028009142,"theta":-0.8693521935213134,"vega":0.00222015653436941,"rho":-0.0007426039497408582,"breakevenPct":3.1454119745308686},{"delta":0.9,"premium":15.078553317009915,"strike":32.8974619454211,"iv":7.533563955617591,"gamma":0.02523185476201644,"theta":-0.646849165557117,"vega":0.0016712667002373404,"rho":-0.0008380326231789484,"breakevenPct":3.2632539174203052}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}