{"symbol":"INIO","url":"https://intraalpha.com/companies/INIO","capturedAt":"2026-10-22T22:07:28.655Z","state":"ready","quote":{"symbol":"INIO","last_price":15.25,"prev_close":16.87,"regular_close":15.11,"change":-1.62,"change_pct":-9.6028,"regular_change":-1.76,"regular_change_pct":-10.4327,"extended_change":0.14,"extended_change_pct":0.9265,"bid":15,"ask":15.24,"bid_size":100,"ask_size":100,"volume":9304265,"vwap":15.069587,"open":16.3,"high":16.36,"low":14.58,"close":15.11,"trade_count":73680,"last_trade_at":"2026-10-22T20:58:39.956775739Z","last_quote_at":"2026-10-22T21:30:12.512117557Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:07:25.313569182-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"INIO","fetched_at":"2026-10-22T22:07:28.239801+00:00","name":"INNIO N.V. Ordinary Shares","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY INDUSTRIAL MACHINERY","country":"USA","description":"INNIO N.V. is a premier provider of innovative and sustainable energy solutions, renowned for its cutting-edge natural gas and dual-fuel engines under the Waukesha and Jenbacher brands. The company is dedicated to enhancing energy efficiency and lowering emissions across power generation and industrial applications, serving a wide array of clients in diverse sectors. With a strong focus on sustainability and technological advancement, INNIO is strategically positioned to lead the energy transition and seize emerging opportunities in the burgeoning clean energy market. Its commitment to delivering high-performance energy solutions empowers customers to navigate the evolving landscape of environmentally friendly technologies.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":12172500000,"ebitda":443300000,"pe_ratio":541,"peg_ratio":null,"book_value":0.279,"dividend_per_share":null,"dividend_yield":null,"eps":0.03,"revenue_ttm":3089800000,"gross_profit_ttm":1035700000,"profit_margin":0.0079,"operating_margin_ttm":0.0481,"return_on_assets_ttm":0,"return_on_equity_ttm":0,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.422,"analyst_target_price":35,"analyst_number":4,"beta":null,"fifty_two_week_high":42.95,"fifty_two_week_low":15.06,"fifty_day_ma":20.71,"two_hundred_day_ma":25.83,"shares_outstanding":750000000,"forward_pe":26.32,"price_to_sales":3.94,"price_to_book":71.67,"ev_to_revenue":5.39,"ev_to_ebitda":37.15},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:07:28.239801+00:00"},"optionObservedAt":"2026-10-22T19:50:01.893Z","bars":[{"c":16.22,"h":16.44,"l":16.22,"n":44,"o":16.2431,"t":"2026-10-15T08:00:00Z","v":6644,"vw":16.269652},{"c":16.22,"h":16.23,"l":16.21,"n":4,"o":16.23,"t":"2026-10-15T08:05:00Z","v":2445,"vw":16.227202},{"c":16.1,"h":16.22,"l":16,"n":55,"o":16.22,"t":"2026-10-15T08:10:00Z","v":11534,"vw":16.196544},{"c":16,"h":16.01,"l":16,"n":4,"o":16,"t":"2026-10-15T08:20:00Z","v":825,"vw":16.001229},{"c":16.1,"h":16.1,"l":16.1,"n":5,"o":16.1,"t":"2026-10-15T08:25:00Z","v":432,"vw":16.1},{"c":15.8,"h":15.8,"l":15.8,"n":3,"o":15.8,"t":"2026-10-15T08:50:00Z","v":209,"vw":15.8},{"c":16.05,"h":16.05,"l":16.05,"n":1,"o":16.05,"t":"2026-10-15T09:20:00Z","v":160,"vw":16.05},{"c":16.05,"h":16.05,"l":16.05,"n":1,"o":16.05,"t":"2026-10-15T10:05:00Z","v":2000,"vw":16.05},{"c":15.78,"h":16,"l":15.78,"n":14,"o":16,"t":"2026-10-15T11:00:00Z","v":2852,"vw":15.796296},{"c":15.78,"h":15.78,"l":15.78,"n":1,"o":15.78,"t":"2026-10-15T11:05:00Z","v":1000,"vw":15.78},{"c":15.83,"h":15.83,"l":15.83,"n":1,"o":15.83,"t":"2026-10-15T11:20:00Z","v":640,"vw":15.83},{"c":15.83,"h":15.83,"l":15.83,"n":1,"o":15.83,"t":"2026-10-15T11:25:00Z","v":1482,"vw":15.83},{"c":16.09,"h":16.09,"l":16.09,"n":4,"o":16.09,"t":"2026-10-15T12:10:00Z","v":352,"vw":16.09},{"c":15.83,"h":15.83,"l":15.83,"n":1,"o":15.83,"t":"2026-10-15T12:20:00Z","v":250,"vw":15.83},{"c":15.52,"h":16,"l":15.52,"n":42,"o":16,"t":"2026-10-15T12:50:00Z","v":3281,"vw":15.968047},{"c":15.62,"h":15.75,"l":15.62,"n":4,"o":15.75,"t":"2026-10-15T12:55:00Z","v":1172,"vw":15.733736},{"c":15.62,"h":15.62,"l":15.62,"n":3,"o":15.62,"t":"2026-10-15T13:00:00Z","v":228,"vw":15.62},{"c":15.76,"h":15.9,"l":15.55,"n":21,"o":15.6319,"t":"2026-10-15T13:05:00Z","v":2999,"vw":15.705785},{"c":15.75,"h":15.75,"l":15.55,"n":2,"o":15.55,"t":"2026-10-15T13:10:00Z","v":300,"vw":15.616667},{"c":15.751,"h":15.751,"l":15.751,"n":45,"o":15.751,"t":"2026-10-15T13:15:00Z","v":4484,"vw":15.751},{"c":15.5757,"h":15.5757,"l":15.5757,"n":1,"o":15.5757,"t":"2026-10-15T13:25:00Z","v":1250,"vw":15.5757},{"c":15.75,"h":15.88,"l":15.3,"n":2793,"o":15.84,"t":"2026-10-15T13:30:00Z","v":445469,"vw":15.489882},{"c":15.6486,"h":15.66,"l":15.39,"n":775,"o":15.562,"t":"2026-10-15T13:35:00Z","v":84318,"vw":15.510594},{"c":15.691,"h":15.77,"l":15.565,"n":946,"o":15.65,"t":"2026-10-15T13:40:00Z","v":152973,"vw":15.678168},{"c":15.815,"h":16.04,"l":15.51,"n":910,"o":15.68,"t":"2026-10-15T13:45:00Z","v":128322,"vw":15.847201},{"c":15.4501,"h":15.86,"l":15.45,"n":791,"o":15.82,"t":"2026-10-15T13:50:00Z","v":128360,"vw":15.745237},{"c":15.45,"h":15.47,"l":15.32,"n":674,"o":15.45,"t":"2026-10-15T13:55:00Z","v":48972,"vw":15.401163},{"c":15.66,"h":15.66,"l":15.3901,"n":672,"o":15.4301,"t":"2026-10-15T14:00:00Z","v":53288,"vw":15.555164},{"c":15.6,"h":15.81,"l":15.57,"n":885,"o":15.64,"t":"2026-10-15T14:05:00Z","v":69379,"vw":15.65274},{"c":15.44,"h":15.63,"l":15.3801,"n":740,"o":15.6,"t":"2026-10-15T14:10:00Z","v":55173,"vw":15.526958},{"c":15.615,"h":15.62,"l":15.3801,"n":649,"o":15.445,"t":"2026-10-15T14:15:00Z","v":89155,"vw":15.551883},{"c":15.47,"h":15.62,"l":15.47,"n":886,"o":15.6,"t":"2026-10-15T14:20:00Z","v":95550,"vw":15.571155},{"c":15.465,"h":15.53,"l":15.4501,"n":521,"o":15.47,"t":"2026-10-15T14:25:00Z","v":37414,"vw":15.482356},{"c":15.59,"h":15.63,"l":15.365,"n":699,"o":15.48,"t":"2026-10-15T14:30:00Z","v":57491,"vw":15.481888},{"c":15.7516,"h":15.77,"l":15.53,"n":1143,"o":15.5801,"t":"2026-10-15T14:35:00Z","v":188766,"vw":15.706265},{"c":15.73,"h":15.85,"l":15.7101,"n":706,"o":15.77,"t":"2026-10-15T14:40:00Z","v":63652,"vw":15.764733},{"c":15.66,"h":15.855,"l":15.6501,"n":698,"o":15.73,"t":"2026-10-15T14:45:00Z","v":164967,"vw":15.769494},{"c":15.7,"h":15.71,"l":15.55,"n":728,"o":15.6501,"t":"2026-10-15T14:50:00Z","v":71540,"vw":15.641207},{"c":15.795,"h":15.82,"l":15.68,"n":914,"o":15.7,"t":"2026-10-15T14:55:00Z","v":150535,"vw":15.747829},{"c":15.8601,"h":15.9,"l":15.75,"n":914,"o":15.795,"t":"2026-10-15T15:00:00Z","v":123142,"vw":15.815087},{"c":15.84,"h":15.865,"l":15.62,"n":1297,"o":15.865,"t":"2026-10-15T15:05:00Z","v":133863,"vw":15.742717},{"c":15.8878,"h":15.89,"l":15.75,"n":1050,"o":15.8301,"t":"2026-10-15T15:10:00Z","v":265893,"vw":15.826605},{"c":15.99,"h":16,"l":15.87,"n":986,"o":15.87,"t":"2026-10-15T15:15:00Z","v":115955,"vw":15.931752},{"c":15.95,"h":16.03,"l":15.93,"n":990,"o":15.99,"t":"2026-10-15T15:20:00Z","v":158221,"vw":15.974848},{"c":15.975,"h":15.99,"l":15.8901,"n":860,"o":15.96,"t":"2026-10-15T15:25:00Z","v":89943,"vw":15.951238},{"c":15.85,"h":15.98,"l":15.82,"n":674,"o":15.98,"t":"2026-10-15T15:30:00Z","v":62700,"vw":15.906917},{"c":15.79,"h":15.8855,"l":15.79,"n":524,"o":15.85,"t":"2026-10-15T15:35:00Z","v":46613,"vw":15.84149},{"c":15.78,"h":15.87,"l":15.77,"n":521,"o":15.7901,"t":"2026-10-15T15:40:00Z","v":47418,"vw":15.809453},{"c":15.87,"h":15.87,"l":15.745,"n":509,"o":15.78,"t":"2026-10-15T15:45:00Z","v":43939,"vw":15.797945},{"c":15.855,"h":15.895,"l":15.84,"n":467,"o":15.8601,"t":"2026-10-15T15:50:00Z","v":37381,"vw":15.864011},{"c":15.9,"h":15.9,"l":15.795,"n":501,"o":15.855,"t":"2026-10-15T15:55:00Z","v":41982,"vw":15.839118},{"c":15.87,"h":15.94,"l":15.8601,"n":499,"o":15.89,"t":"2026-10-15T16:00:00Z","v":50817,"vw":15.909147},{"c":15.86,"h":15.9,"l":15.84,"n":543,"o":15.87,"t":"2026-10-15T16:05:00Z","v":64144,"vw":15.868262},{"c":15.97,"h":15.98,"l":15.815,"n":811,"o":15.85,"t":"2026-10-15T16:10:00Z","v":133728,"vw":15.872557},{"c":16.005,"h":16.04,"l":15.96,"n":459,"o":15.97,"t":"2026-10-15T16:15:00Z","v":51351,"vw":15.983894},{"c":15.95,"h":16.025,"l":15.95,"n":448,"o":16,"t":"2026-10-15T16:20:00Z","v":37123,"vw":15.996988},{"c":15.9423,"h":15.9501,"l":15.86,"n":612,"o":15.95,"t":"2026-10-15T16:25:00Z","v":79788,"vw":15.908655},{"c":15.98,"h":15.98,"l":15.905,"n":564,"o":15.955,"t":"2026-10-15T16:30:00Z","v":78616,"vw":15.938938},{"c":15.96,"h":16.02,"l":15.96,"n":423,"o":15.98,"t":"2026-10-15T16:35:00Z","v":47193,"vw":15.990596},{"c":16.02,"h":16.02,"l":15.96,"n":423,"o":15.96,"t":"2026-10-15T16:40:00Z","v":42937,"vw":15.975609},{"c":16.005,"h":16.065,"l":15.995,"n":557,"o":16.02,"t":"2026-10-15T16:45:00Z","v":73738,"vw":16.027966},{"c":16.005,"h":16.005,"l":15.93,"n":498,"o":16,"t":"2026-10-15T16:50:00Z","v":60516,"vw":15.979463},{"c":15.99,"h":16.015,"l":15.99,"n":303,"o":16.01,"t":"2026-10-15T16:55:00Z","v":21163,"vw":16.006212},{"c":15.95,"h":15.99,"l":15.93,"n":438,"o":15.99,"t":"2026-10-15T17:00:00Z","v":58183,"vw":15.953506},{"c":15.985,"h":15.995,"l":15.95,"n":363,"o":15.95,"t":"2026-10-15T17:05:00Z","v":36047,"vw":15.978095},{"c":16.12,"h":16.185,"l":15.985,"n":511,"o":15.985,"t":"2026-10-15T17:10:00Z","v":104753,"vw":16.123216},{"c":16.165,"h":16.17,"l":16.13,"n":364,"o":16.135,"t":"2026-10-15T17:15:00Z","v":52755,"vw":16.152242},{"c":16.2,"h":16.215,"l":16.145,"n":579,"o":16.16,"t":"2026-10-15T17:20:00Z","v":72838,"vw":16.183413},{"c":16.235,"h":16.265,"l":16.2,"n":499,"o":16.21,"t":"2026-10-15T17:25:00Z","v":72901,"vw":16.2187},{"c":16.3,"h":16.3,"l":16.225,"n":389,"o":16.23,"t":"2026-10-15T17:30:00Z","v":48534,"vw":16.245043},{"c":16.325,"h":16.37,"l":16.305,"n":530,"o":16.305,"t":"2026-10-15T17:35:00Z","v":79074,"vw":16.332459},{"c":16.345,"h":16.43,"l":16.325,"n":599,"o":16.325,"t":"2026-10-15T17:40:00Z","v":66950,"vw":16.360303},{"c":16.385,"h":16.41,"l":16.34,"n":710,"o":16.345,"t":"2026-10-15T17:45:00Z","v":64121,"vw":16.368997},{"c":16.42,"h":16.46,"l":16.375,"n":867,"o":16.385,"t":"2026-10-15T17:50:00Z","v":89096,"vw":16.413414},{"c":16.445,"h":16.45,"l":16.4,"n":314,"o":16.415,"t":"2026-10-15T17:55:00Z","v":23972,"vw":16.437419},{"c":16.375,"h":16.465,"l":16.325,"n":1045,"o":16.44,"t":"2026-10-15T18:00:00Z","v":115525,"vw":16.380338},{"c":16.34,"h":16.435,"l":16.3305,"n":648,"o":16.38,"t":"2026-10-15T18:05:00Z","v":60874,"vw":16.390629},{"c":16.285,"h":16.34,"l":16.25,"n":652,"o":16.34,"t":"2026-10-15T18:10:00Z","v":51724,"vw":16.286933},{"c":16.415,"h":16.415,"l":16.27,"n":796,"o":16.285,"t":"2026-10-15T18:15:00Z","v":160903,"vw":16.309733},{"c":16.365,"h":16.42,"l":16.365,"n":431,"o":16.415,"t":"2026-10-15T18:20:00Z","v":42711,"vw":16.39057},{"c":16.485,"h":16.49,"l":16.3611,"n":563,"o":16.365,"t":"2026-10-15T18:25:00Z","v":53212,"vw":16.422572},{"c":16.42,"h":16.49,"l":16.42,"n":616,"o":16.49,"t":"2026-10-15T18:30:00Z","v":96213,"vw":16.466572},{"c":16.355,"h":16.435,"l":16.35,"n":566,"o":16.425,"t":"2026-10-15T18:35:00Z","v":59314,"vw":16.407395},{"c":16.385,"h":16.4,"l":16.355,"n":420,"o":16.355,"t":"2026-10-15T18:40:00Z","v":36380,"vw":16.371523},{"c":16.335,"h":16.425,"l":16.33,"n":531,"o":16.385,"t":"2026-10-15T18:45:00Z","v":61455,"vw":16.389212},{"c":16.35,"h":16.355,"l":16.32,"n":463,"o":16.335,"t":"2026-10-15T18:50:00Z","v":37089,"vw":16.336422},{"c":16.445,"h":16.45,"l":16.34,"n":574,"o":16.35,"t":"2026-10-15T18:55:00Z","v":57771,"vw":16.400333},{"c":16.435,"h":16.455,"l":16.42,"n":772,"o":16.445,"t":"2026-10-15T19:00:00Z","v":138119,"vw":16.449852},{"c":16.425,"h":16.475,"l":16.4,"n":685,"o":16.435,"t":"2026-10-15T19:05:00Z","v":61297,"vw":16.439142},{"c":16.575,"h":16.575,"l":16.421336,"n":722,"o":16.421336,"t":"2026-10-15T19:10:00Z","v":103526,"vw":16.506413},{"c":16.805,"h":16.84,"l":16.58,"n":823,"o":16.58,"t":"2026-10-15T19:15:00Z","v":83400,"vw":16.703009},{"c":16.855,"h":16.92,"l":16.805,"n":948,"o":16.805,"t":"2026-10-15T19:20:00Z","v":101879,"vw":16.860577},{"c":16.77,"h":16.865,"l":16.77,"n":865,"o":16.86,"t":"2026-10-15T19:25:00Z","v":77926,"vw":16.819291},{"c":16.785,"h":16.805,"l":16.73,"n":916,"o":16.77,"t":"2026-10-15T19:30:00Z","v":80589,"vw":16.763252},{"c":16.815,"h":16.845,"l":16.775,"n":777,"o":16.785,"t":"2026-10-15T19:35:00Z","v":69919,"vw":16.81091},{"c":16.725,"h":16.83,"l":16.69,"n":1366,"o":16.81,"t":"2026-10-15T19:40:00Z","v":110336,"vw":16.765917},{"c":16.685,"h":16.775,"l":16.66,"n":2304,"o":16.725,"t":"2026-10-15T19:45:00Z","v":291767,"vw":16.701799},{"c":16.44,"h":16.685,"l":16.39,"n":3363,"o":16.685,"t":"2026-10-15T19:50:00Z","v":456995,"vw":16.506306},{"c":16.49,"h":16.52,"l":16.39,"n":3726,"o":16.43,"t":"2026-10-15T19:55:00Z","v":560480,"vw":16.463241},{"c":16.48,"h":16.5,"l":16.48,"n":14,"o":16.5,"t":"2026-10-15T20:00:00Z","v":356241,"vw":16.499991},{"c":16.79,"h":16.79,"l":16.79,"n":1,"o":16.79,"t":"2026-10-15T20:05:00Z","v":119,"vw":16.79},{"c":16.63,"h":16.63,"l":16.63,"n":2,"o":16.63,"t":"2026-10-15T20:40:00Z","v":286,"vw":16.63},{"c":16.43,"h":16.43,"l":16.43,"n":13,"o":16.43,"t":"2026-10-15T21:40:00Z","v":258,"vw":16.43},{"c":16.87,"h":16.87,"l":16.87,"n":1,"o":16.87,"t":"2026-10-15T22:10:00Z","v":100,"vw":16.87},{"c":16.87,"h":16.87,"l":16.87,"n":1,"o":16.87,"t":"2026-10-15T22:20:00Z","v":100,"vw":16.87},{"c":16.87,"h":16.87,"l":16.87,"n":1,"o":16.87,"t":"2026-10-15T22:35:00Z","v":100,"vw":16.87},{"c":16.58,"h":16.58,"l":16.58,"n":4,"o":16.58,"t":"2026-10-16T08:10:00Z","v":160,"vw":16.58},{"c":16.84,"h":16.84,"l":16.74,"n":27,"o":16.79,"t":"2026-10-16T08:20:00Z","v":2501,"vw":16.788788},{"c":16.65,"h":16.65,"l":16.65,"n":4,"o":16.65,"t":"2026-10-16T10:00:00Z","v":482,"vw":16.65},{"c":16.6,"h":16.6,"l":16.58,"n":7,"o":16.59,"t":"2026-10-16T10:10:00Z","v":1487,"vw":16.59116},{"c":16.65,"h":16.65,"l":16.65,"n":1,"o":16.65,"t":"2026-10-16T11:15:00Z","v":100,"vw":16.65},{"c":16.59,"h":16.59,"l":16.57,"n":4,"o":16.57,"t":"2026-10-16T11:30:00Z","v":1063,"vw":16.577358},{"c":16.52,"h":16.52,"l":16.52,"n":1,"o":16.52,"t":"2026-10-16T13:10:00Z","v":100,"vw":16.52},{"c":16.52,"h":16.52,"l":16.52,"n":9,"o":16.52,"t":"2026-10-16T13:25:00Z","v":1250,"vw":16.52},{"c":16.245,"h":16.89,"l":16.12,"n":222,"o":16.71,"t":"2026-10-16T13:30:00Z","v":62837,"vw":16.59177},{"c":16.24,"h":16.374,"l":16.115,"n":191,"o":16.24,"t":"2026-10-16T13:35:00Z","v":32567,"vw":16.238874},{"c":16.5,"h":16.5,"l":16.2,"n":135,"o":16.24,"t":"2026-10-16T13:40:00Z","v":32879,"vw":16.278132},{"c":16.72,"h":16.76,"l":16.52,"n":291,"o":16.555,"t":"2026-10-16T13:45:00Z","v":93360,"vw":16.674066},{"c":16.665,"h":16.77,"l":16.58,"n":327,"o":16.72,"t":"2026-10-16T13:50:00Z","v":44074,"vw":16.713442},{"c":16.665,"h":16.72,"l":16.62,"n":174,"o":16.67,"t":"2026-10-16T13:55:00Z","v":12749,"vw":16.658554},{"c":17.065,"h":17.08,"l":16.65,"n":462,"o":16.655,"t":"2026-10-16T14:00:00Z","v":113661,"vw":16.934834},{"c":17.0913,"h":17.21,"l":17.055,"n":619,"o":17.06,"t":"2026-10-16T14:05:00Z","v":73127,"vw":17.136221},{"c":17.18,"h":17.18,"l":16.915,"n":561,"o":17.07,"t":"2026-10-16T14:10:00Z","v":58164,"vw":17.033012},{"c":17,"h":17.17,"l":16.945,"n":465,"o":17.17,"t":"2026-10-16T14:15:00Z","v":41787,"vw":17.058949},{"c":16.95,"h":17.04,"l":16.87,"n":383,"o":17,"t":"2026-10-16T14:20:00Z","v":34097,"vw":16.987614},{"c":16.84,"h":16.945,"l":16.8,"n":310,"o":16.945,"t":"2026-10-16T14:25:00Z","v":27814,"vw":16.871631},{"c":16.9,"h":16.955,"l":16.815,"n":585,"o":16.84,"t":"2026-10-16T14:30:00Z","v":50489,"vw":16.906019},{"c":16.9401,"h":16.97,"l":16.87,"n":210,"o":16.94,"t":"2026-10-16T14:35:00Z","v":17629,"vw":16.93253},{"c":16.85,"h":16.94,"l":16.815,"n":240,"o":16.94,"t":"2026-10-16T14:40:00Z","v":22675,"vw":16.881158},{"c":16.96,"h":16.96,"l":16.86,"n":203,"o":16.86,"t":"2026-10-16T14:45:00Z","v":16401,"vw":16.889678},{"c":16.792,"h":16.98,"l":16.792,"n":407,"o":16.97,"t":"2026-10-16T14:50:00Z","v":37411,"vw":16.876854},{"c":16.705,"h":16.83,"l":16.65,"n":789,"o":16.81,"t":"2026-10-16T14:55:00Z","v":140799,"vw":16.716533},{"c":16.59,"h":16.69,"l":16.585,"n":356,"o":16.69,"t":"2026-10-16T15:00:00Z","v":28959,"vw":16.645409},{"c":16.43,"h":16.61,"l":16.43,"n":536,"o":16.595,"t":"2026-10-16T15:05:00Z","v":52769,"vw":16.529019},{"c":16.4,"h":16.48,"l":16.38,"n":477,"o":16.42,"t":"2026-10-16T15:10:00Z","v":35179,"vw":16.436848},{"c":16.505,"h":16.505,"l":16.33,"n":967,"o":16.42,"t":"2026-10-16T15:15:00Z","v":104881,"vw":16.430518},{"c":16.53,"h":16.53,"l":16.42,"n":531,"o":16.51,"t":"2026-10-16T15:20:00Z","v":94275,"vw":16.500712},{"c":16.49,"h":16.56,"l":16.48,"n":508,"o":16.55,"t":"2026-10-16T15:25:00Z","v":51576,"vw":16.520193},{"c":16.44,"h":16.56,"l":16.42,"n":530,"o":16.485,"t":"2026-10-16T15:30:00Z","v":71459,"vw":16.483342},{"c":16.45,"h":16.46,"l":16.37,"n":380,"o":16.44,"t":"2026-10-16T15:35:00Z","v":30423,"vw":16.403384},{"c":16.48,"h":16.49,"l":16.43,"n":520,"o":16.46,"t":"2026-10-16T15:40:00Z","v":46072,"vw":16.468668},{"c":16.49,"h":16.555,"l":16.465,"n":530,"o":16.48,"t":"2026-10-16T15:45:00Z","v":45521,"vw":16.499044},{"c":16.45,"h":16.49,"l":16.43,"n":413,"o":16.485,"t":"2026-10-16T15:50:00Z","v":35052,"vw":16.462219},{"c":16.46,"h":16.52,"l":16.45,"n":206,"o":16.45,"t":"2026-10-16T15:55:00Z","v":12060,"vw":16.478372},{"c":16.65,"h":16.65,"l":16.44,"n":411,"o":16.44,"t":"2026-10-16T16:00:00Z","v":39240,"vw":16.524507},{"c":16.63,"h":16.695,"l":16.61,"n":317,"o":16.65,"t":"2026-10-16T16:05:00Z","v":25800,"vw":16.658359},{"c":16.695,"h":16.71,"l":16.61,"n":514,"o":16.63,"t":"2026-10-16T16:10:00Z","v":106892,"vw":16.677955},{"c":16.68,"h":16.725,"l":16.635,"n":463,"o":16.7,"t":"2026-10-16T16:15:00Z","v":41006,"vw":16.687416},{"c":16.625,"h":16.71,"l":16.62,"n":306,"o":16.69,"t":"2026-10-16T16:20:00Z","v":33541,"vw":16.676147},{"c":16.615,"h":16.63,"l":16.595,"n":213,"o":16.62,"t":"2026-10-16T16:25:00Z","v":12817,"vw":16.614202},{"c":16.58,"h":16.67,"l":16.58,"n":399,"o":16.615,"t":"2026-10-16T16:30:00Z","v":26498,"vw":16.621853},{"c":16.67,"h":16.69,"l":16.585,"n":240,"o":16.59,"t":"2026-10-16T16:35:00Z","v":18654,"vw":16.648238},{"c":16.64,"h":16.7,"l":16.64,"n":254,"o":16.67,"t":"2026-10-16T16:40:00Z","v":17024,"vw":16.672425},{"c":16.54,"h":16.64,"l":16.53,"n":281,"o":16.64,"t":"2026-10-16T16:45:00Z","v":21880,"vw":16.592503},{"c":16.58,"h":16.61,"l":16.54,"n":219,"o":16.55,"t":"2026-10-16T16:50:00Z","v":16942,"vw":16.5826},{"c":16.585,"h":16.59,"l":16.54,"n":146,"o":16.58,"t":"2026-10-16T16:55:00Z","v":8128,"vw":16.569044},{"c":16.505,"h":16.59,"l":16.495,"n":404,"o":16.58,"t":"2026-10-16T17:00:00Z","v":34617,"vw":16.537903},{"c":16.435,"h":16.5,"l":16.425,"n":327,"o":16.4926,"t":"2026-10-16T17:05:00Z","v":37428,"vw":16.480406},{"c":16.33,"h":16.44,"l":16.33,"n":246,"o":16.44,"t":"2026-10-16T17:10:00Z","v":15434,"vw":16.398208},{"c":16.36,"h":16.385,"l":16.285,"n":543,"o":16.32,"t":"2026-10-16T17:15:00Z","v":52181,"vw":16.317107},{"c":16.44,"h":16.44,"l":16.365,"n":264,"o":16.365,"t":"2026-10-16T17:20:00Z","v":12970,"vw":16.400772},{"c":16.5,"h":16.51,"l":16.43,"n":255,"o":16.46,"t":"2026-10-16T17:25:00Z","v":14831,"vw":16.477047},{"c":16.51,"h":16.54,"l":16.45,"n":265,"o":16.5,"t":"2026-10-16T17:30:00Z","v":16314,"vw":16.50041},{"c":16.495,"h":16.52,"l":16.46,"n":260,"o":16.51,"t":"2026-10-16T17:35:00Z","v":25788,"vw":16.498229},{"c":16.5111,"h":16.6,"l":16.49,"n":441,"o":16.49,"t":"2026-10-16T17:40:00Z","v":37249,"vw":16.531378},{"c":16.42,"h":16.53,"l":16.41,"n":234,"o":16.51,"t":"2026-10-16T17:45:00Z","v":13028,"vw":16.472151},{"c":16.375,"h":16.43,"l":16.375,"n":197,"o":16.43,"t":"2026-10-16T17:50:00Z","v":11668,"vw":16.403186},{"c":16.38,"h":16.4,"l":16.35,"n":233,"o":16.38,"t":"2026-10-16T17:55:00Z","v":18805,"vw":16.369724},{"c":16.32,"h":16.37,"l":16.3,"n":319,"o":16.365,"t":"2026-10-16T18:00:00Z","v":19225,"vw":16.334629},{"c":16.36,"h":16.39,"l":16.31,"n":248,"o":16.31,"t":"2026-10-16T18:05:00Z","v":13808,"vw":16.344975},{"c":16.35,"h":16.38,"l":16.33,"n":268,"o":16.37,"t":"2026-10-16T18:10:00Z","v":17788,"vw":16.359516},{"c":16.33,"h":16.365,"l":16.33,"n":218,"o":16.35,"t":"2026-10-16T18:15:00Z","v":12872,"vw":16.345013},{"c":16.32,"h":16.335,"l":16.305,"n":283,"o":16.32,"t":"2026-10-16T18:20:00Z","v":17157,"vw":16.317957},{"c":16.29,"h":16.33,"l":16.27,"n":254,"o":16.33,"t":"2026-10-16T18:25:00Z","v":19015,"vw":16.299158},{"c":16.305,"h":16.34,"l":16.25,"n":411,"o":16.28,"t":"2026-10-16T18:30:00Z","v":25734,"vw":16.296787},{"c":16.31,"h":16.315,"l":16.255,"n":402,"o":16.31,"t":"2026-10-16T18:35:00Z","v":31718,"vw":16.293348},{"c":16.31,"h":16.34,"l":16.27,"n":377,"o":16.32,"t":"2026-10-16T18:40:00Z","v":25233,"vw":16.30068},{"c":16.29,"h":16.335,"l":16.27,"n":318,"o":16.31,"t":"2026-10-16T18:45:00Z","v":19261,"vw":16.303818},{"c":16.19,"h":16.3,"l":16.18,"n":455,"o":16.295,"t":"2026-10-16T18:50:00Z","v":32113,"vw":16.230669},{"c":16.24,"h":16.26,"l":16.16,"n":482,"o":16.19,"t":"2026-10-16T18:55:00Z","v":33930,"vw":16.211541},{"c":16.22,"h":16.27,"l":16.21,"n":630,"o":16.235,"t":"2026-10-16T19:00:00Z","v":51941,"vw":16.242642},{"c":16.195,"h":16.26,"l":16.16,"n":619,"o":16.22,"t":"2026-10-16T19:05:00Z","v":40266,"vw":16.219207},{"c":16.3,"h":16.305,"l":16.195,"n":704,"o":16.195,"t":"2026-10-16T19:10:00Z","v":55740,"vw":16.245363},{"c":16.295,"h":16.305,"l":16.26,"n":717,"o":16.3,"t":"2026-10-16T19:15:00Z","v":54256,"vw":16.286806},{"c":16.31,"h":16.34,"l":16.285,"n":598,"o":16.295,"t":"2026-10-16T19:20:00Z","v":45820,"vw":16.309709},{"c":16.345,"h":16.345,"l":16.3,"n":592,"o":16.305,"t":"2026-10-16T19:25:00Z","v":48690,"vw":16.317116},{"c":16.24,"h":16.375,"l":16.2,"n":816,"o":16.35,"t":"2026-10-16T19:30:00Z","v":68535,"vw":16.268952},{"c":16.24,"h":16.29,"l":16.21,"n":857,"o":16.24,"t":"2026-10-16T19:35:00Z","v":59179,"vw":16.242366},{"c":16.185,"h":16.24,"l":16.16,"n":879,"o":16.23,"t":"2026-10-16T19:40:00Z","v":69272,"vw":16.210737},{"c":16.245,"h":16.26,"l":16.185,"n":840,"o":16.185,"t":"2026-10-16T19:45:00Z","v":69616,"vw":16.223579},{"c":16.215,"h":16.25,"l":16.205,"n":1490,"o":16.245,"t":"2026-10-16T19:50:00Z","v":120887,"vw":16.234217},{"c":16.26,"h":16.285,"l":16.15,"n":4318,"o":16.21,"t":"2026-10-16T19:55:00Z","v":441021,"vw":16.240051},{"c":16.16,"h":16.27,"l":16.16,"n":20,"o":16.24,"t":"2026-10-16T20:00:00Z","v":359455,"vw":16.239976},{"c":16.3,"h":16.32,"l":16.3,"n":3,"o":16.32,"t":"2026-10-16T21:50:00Z","v":1042,"vw":16.313551},{"c":16.24,"h":16.24,"l":16.24,"n":2,"o":16.24,"t":"2026-10-16T22:15:00Z","v":274,"vw":16.24},{"c":16.07,"h":16.14,"l":16.06,"n":50,"o":16.11,"t":"2026-10-16T23:10:00Z","v":160224,"vw":16.076755},{"c":16.23,"h":16.23,"l":16.23,"n":1,"o":16.23,"t":"2026-10-16T23:30:00Z","v":426,"vw":16.23},{"c":17.04,"h":17.04,"l":17.04,"n":1,"o":17.04,"t":"2026-10-19T09:50:00Z","v":111,"vw":17.04},{"c":16.58,"h":16.58,"l":16.58,"n":5,"o":16.58,"t":"2026-10-19T11:15:00Z","v":424,"vw":16.58},{"c":16.58,"h":16.58,"l":16.58,"n":2,"o":16.58,"t":"2026-10-19T11:30:00Z","v":101,"vw":16.58},{"c":16.56,"h":16.56,"l":16.56,"n":4,"o":16.56,"t":"2026-10-19T11:45:00Z","v":262,"vw":16.56},{"c":16.66,"h":16.66,"l":16.66,"n":2,"o":16.66,"t":"2026-10-19T12:15:00Z","v":166,"vw":16.66},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-19T12:30:00Z","v":100,"vw":17},{"c":16.8,"h":16.8,"l":16.8,"n":4,"o":16.8,"t":"2026-10-19T12:50:00Z","v":105,"vw":16.8},{"c":16.69,"h":16.69,"l":16.69,"n":2,"o":16.69,"t":"2026-10-19T13:05:00Z","v":200,"vw":16.69},{"c":16.85,"h":16.99,"l":16.64,"n":10,"o":16.66,"t":"2026-10-19T13:10:00Z","v":2100,"vw":16.809645},{"c":17,"h":17,"l":17,"n":3,"o":17,"t":"2026-10-19T13:15:00Z","v":1108,"vw":17},{"c":16.81,"h":16.81,"l":16.81,"n":1,"o":16.81,"t":"2026-10-19T13:25:00Z","v":1000,"vw":16.81},{"c":16.565,"h":17.05,"l":16.5,"n":386,"o":16.71,"t":"2026-10-19T13:30:00Z","v":121822,"vw":16.784612},{"c":16.44,"h":16.62,"l":16.37,"n":406,"o":16.565,"t":"2026-10-19T13:35:00Z","v":38462,"vw":16.456642},{"c":16.58,"h":16.63,"l":16.43,"n":279,"o":16.445,"t":"2026-10-19T13:40:00Z","v":38938,"vw":16.509887},{"c":16.5,"h":16.57,"l":16.43,"n":227,"o":16.47,"t":"2026-10-19T13:45:00Z","v":24415,"vw":16.496791},{"c":16.33,"h":16.56,"l":16.32,"n":210,"o":16.5,"t":"2026-10-19T13:50:00Z","v":18383,"vw":16.404484},{"c":16.235,"h":16.38,"l":16.21,"n":200,"o":16.35,"t":"2026-10-19T13:55:00Z","v":18120,"vw":16.285148},{"c":16.21,"h":16.26,"l":16.13,"n":450,"o":16.235,"t":"2026-10-19T14:00:00Z","v":50314,"vw":16.21336},{"c":16.21,"h":16.261,"l":16.17,"n":171,"o":16.22,"t":"2026-10-19T14:05:00Z","v":13185,"vw":16.218917},{"c":16.395,"h":16.43,"l":16.145,"n":433,"o":16.19,"t":"2026-10-19T14:10:00Z","v":129114,"vw":16.289643},{"c":16.52,"h":16.54,"l":16.34,"n":541,"o":16.395,"t":"2026-10-19T14:15:00Z","v":113416,"vw":16.494805},{"c":16.545,"h":16.545,"l":16.4,"n":401,"o":16.52,"t":"2026-10-19T14:20:00Z","v":68448,"vw":16.450119},{"c":16.475,"h":16.535,"l":16.47,"n":256,"o":16.53,"t":"2026-10-19T14:25:00Z","v":18154,"vw":16.507765},{"c":16.36,"h":16.4892,"l":16.34,"n":313,"o":16.48,"t":"2026-10-19T14:30:00Z","v":31773,"vw":16.391156},{"c":16.318,"h":16.4,"l":16.27,"n":302,"o":16.38,"t":"2026-10-19T14:35:00Z","v":26383,"vw":16.345118},{"c":16.43,"h":16.468,"l":16.32,"n":286,"o":16.32,"t":"2026-10-19T14:40:00Z","v":20888,"vw":16.390935},{"c":16.415,"h":16.55,"l":16.4,"n":204,"o":16.43,"t":"2026-10-19T14:45:00Z","v":19597,"vw":16.502511},{"c":16.36,"h":16.415,"l":16.29,"n":413,"o":16.415,"t":"2026-10-19T14:50:00Z","v":35477,"vw":16.355465},{"c":16.315,"h":16.36,"l":16.28,"n":334,"o":16.34,"t":"2026-10-19T14:55:00Z","v":25620,"vw":16.333153},{"c":16.415,"h":16.45,"l":16.325,"n":279,"o":16.33,"t":"2026-10-19T15:00:00Z","v":21123,"vw":16.393129},{"c":16.47,"h":16.48,"l":16.405,"n":270,"o":16.405,"t":"2026-10-19T15:05:00Z","v":21743,"vw":16.449017},{"c":16.485,"h":16.538,"l":16.43,"n":310,"o":16.465,"t":"2026-10-19T15:10:00Z","v":34286,"vw":16.493916},{"c":16.515,"h":16.535,"l":16.44,"n":223,"o":16.495,"t":"2026-10-19T15:15:00Z","v":17027,"vw":16.48405},{"c":16.555,"h":16.56,"l":16.485,"n":253,"o":16.53,"t":"2026-10-19T15:20:00Z","v":19024,"vw":16.529766},{"c":16.525,"h":16.555,"l":16.475,"n":269,"o":16.55,"t":"2026-10-19T15:25:00Z","v":18369,"vw":16.512763},{"c":16.471,"h":16.52,"l":16.45,"n":284,"o":16.52,"t":"2026-10-19T15:30:00Z","v":19781,"vw":16.478092},{"c":16.55,"h":16.59,"l":16.475,"n":324,"o":16.48,"t":"2026-10-19T15:35:00Z","v":37564,"vw":16.544842},{"c":16.57,"h":16.6,"l":16.52,"n":192,"o":16.54,"t":"2026-10-19T15:40:00Z","v":15959,"vw":16.56701},{"c":16.58,"h":16.61,"l":16.55,"n":183,"o":16.57,"t":"2026-10-19T15:45:00Z","v":15058,"vw":16.579556},{"c":16.555,"h":16.6,"l":16.52,"n":239,"o":16.59,"t":"2026-10-19T15:50:00Z","v":16439,"vw":16.554618},{"c":16.48,"h":16.565,"l":16.48,"n":285,"o":16.555,"t":"2026-10-19T15:55:00Z","v":20666,"vw":16.532851},{"c":16.37,"h":16.47,"l":16.36,"n":298,"o":16.47,"t":"2026-10-19T16:00:00Z","v":29117,"vw":16.399118},{"c":16.375,"h":16.395,"l":16.35,"n":198,"o":16.375,"t":"2026-10-19T16:05:00Z","v":18929,"vw":16.370775},{"c":16.37,"h":16.38,"l":16.37,"n":153,"o":16.375,"t":"2026-10-19T16:10:00Z","v":9738,"vw":16.375076},{"c":16.38,"h":16.42,"l":16.37,"n":331,"o":16.37,"t":"2026-10-19T16:15:00Z","v":33270,"vw":16.392405},{"c":16.38,"h":16.41,"l":16.355,"n":211,"o":16.38,"t":"2026-10-19T16:20:00Z","v":15915,"vw":16.379437},{"c":16.37,"h":16.425,"l":16.35,"n":291,"o":16.39,"t":"2026-10-19T16:25:00Z","v":22739,"vw":16.39414},{"c":16.33,"h":16.39,"l":16.325,"n":240,"o":16.38,"t":"2026-10-19T16:30:00Z","v":16848,"vw":16.354344},{"c":16.345,"h":16.345,"l":16.315,"n":193,"o":16.33,"t":"2026-10-19T16:35:00Z","v":14320,"vw":16.335107},{"c":16.385,"h":16.385,"l":16.335,"n":196,"o":16.34,"t":"2026-10-19T16:40:00Z","v":12418,"vw":16.356434},{"c":16.3,"h":16.385,"l":16.28,"n":279,"o":16.385,"t":"2026-10-19T16:45:00Z","v":18442,"vw":16.337031},{"c":16.25,"h":16.31,"l":16.25,"n":205,"o":16.3,"t":"2026-10-19T16:50:00Z","v":14735,"vw":16.280438},{"c":16.235,"h":16.29,"l":16.23,"n":269,"o":16.256,"t":"2026-10-19T16:55:00Z","v":19474,"vw":16.269227},{"c":16.19,"h":16.235,"l":16.16,"n":347,"o":16.22,"t":"2026-10-19T17:00:00Z","v":42680,"vw":16.20355},{"c":16.15,"h":16.19,"l":16.15,"n":202,"o":16.19,"t":"2026-10-19T17:05:00Z","v":15807,"vw":16.174668},{"c":16.15,"h":16.16,"l":16.13,"n":271,"o":16.13,"t":"2026-10-19T17:10:00Z","v":17567,"vw":16.14356},{"c":16.18,"h":16.215,"l":16.15,"n":235,"o":16.16,"t":"2026-10-19T17:15:00Z","v":18469,"vw":16.19026},{"c":16.165,"h":16.1864,"l":16.15,"n":224,"o":16.17,"t":"2026-10-19T17:20:00Z","v":13463,"vw":16.16756},{"c":16.13,"h":16.18,"l":16.12,"n":220,"o":16.165,"t":"2026-10-19T17:25:00Z","v":17791,"vw":16.14742},{"c":16.13,"h":16.16,"l":16.1,"n":371,"o":16.12,"t":"2026-10-19T17:30:00Z","v":33191,"vw":16.134417},{"c":16.14,"h":16.145,"l":16.09,"n":449,"o":16.13,"t":"2026-10-19T17:35:00Z","v":34395,"vw":16.115715},{"c":16.12,"h":16.16,"l":16.1,"n":393,"o":16.135,"t":"2026-10-19T17:40:00Z","v":33152,"vw":16.12963},{"c":16.015,"h":16.11,"l":15.98,"n":571,"o":16.11,"t":"2026-10-19T17:45:00Z","v":59264,"vw":16.028121},{"c":15.98,"h":16.015,"l":15.95,"n":298,"o":16.015,"t":"2026-10-19T17:50:00Z","v":17669,"vw":15.978596},{"c":16.06,"h":16.075,"l":15.96,"n":448,"o":15.975,"t":"2026-10-19T17:55:00Z","v":53159,"vw":16.019981},{"c":15.965,"h":16.07,"l":15.94,"n":630,"o":16.055,"t":"2026-10-19T18:00:00Z","v":112601,"vw":16.037063},{"c":15.98,"h":15.985,"l":15.94,"n":295,"o":15.96,"t":"2026-10-19T18:05:00Z","v":19638,"vw":15.955955},{"c":15.98,"h":15.99,"l":15.94,"n":277,"o":15.985,"t":"2026-10-19T18:10:00Z","v":18212,"vw":15.975783},{"c":15.97,"h":16.005,"l":15.96,"n":227,"o":15.99,"t":"2026-10-19T18:15:00Z","v":13884,"vw":15.979048},{"c":15.965,"h":16,"l":15.96,"n":415,"o":15.97,"t":"2026-10-19T18:20:00Z","v":24802,"vw":15.979892},{"c":15.97,"h":15.975,"l":15.92,"n":438,"o":15.965,"t":"2026-10-19T18:25:00Z","v":31621,"vw":15.943828},{"c":15.94,"h":15.975,"l":15.925,"n":231,"o":15.975,"t":"2026-10-19T18:30:00Z","v":15363,"vw":15.944034},{"c":15.911,"h":15.94,"l":15.89,"n":429,"o":15.94,"t":"2026-10-19T18:35:00Z","v":30922,"vw":15.914921},{"c":15.96,"h":15.965,"l":15.915,"n":481,"o":15.915,"t":"2026-10-19T18:40:00Z","v":30982,"vw":15.946758},{"c":15.985,"h":16,"l":15.96,"n":355,"o":15.96,"t":"2026-10-19T18:45:00Z","v":23502,"vw":15.983523},{"c":16.1,"h":16.1,"l":15.98,"n":537,"o":15.985,"t":"2026-10-19T18:50:00Z","v":44630,"vw":16.033415},{"c":16.15,"h":16.155,"l":16.0866,"n":339,"o":16.1,"t":"2026-10-19T18:55:00Z","v":28836,"vw":16.121179},{"c":16.29,"h":16.3,"l":16.1541,"n":627,"o":16.16,"t":"2026-10-19T19:00:00Z","v":50841,"vw":16.252553},{"c":16.185,"h":16.295,"l":16.17,"n":511,"o":16.29,"t":"2026-10-19T19:05:00Z","v":39748,"vw":16.242763},{"c":16.18,"h":16.205,"l":16.155,"n":387,"o":16.185,"t":"2026-10-19T19:10:00Z","v":35937,"vw":16.182614},{"c":16.255,"h":16.26,"l":16.175,"n":391,"o":16.18,"t":"2026-10-19T19:15:00Z","v":27930,"vw":16.209169},{"c":16.37,"h":16.37,"l":16.23,"n":572,"o":16.25,"t":"2026-10-19T19:20:00Z","v":57149,"vw":16.26471},{"c":16.24,"h":16.4,"l":16.235,"n":511,"o":16.39,"t":"2026-10-19T19:25:00Z","v":47041,"vw":16.271627},{"c":16.23,"h":16.28,"l":16.205,"n":637,"o":16.245,"t":"2026-10-19T19:30:00Z","v":57395,"vw":16.237054},{"c":16.275,"h":16.305,"l":16.22,"n":599,"o":16.225,"t":"2026-10-19T19:35:00Z","v":57135,"vw":16.27975},{"c":16.19,"h":16.29,"l":16.18,"n":787,"o":16.271,"t":"2026-10-19T19:40:00Z","v":79463,"vw":16.234551},{"c":16.115,"h":16.195,"l":16.1,"n":976,"o":16.19,"t":"2026-10-19T19:45:00Z","v":84719,"vw":16.125624},{"c":16.1,"h":16.111,"l":16.045,"n":1696,"o":16.111,"t":"2026-10-19T19:50:00Z","v":136672,"vw":16.070488},{"c":16.04,"h":16.1,"l":15.96,"n":4235,"o":16.09,"t":"2026-10-19T19:55:00Z","v":458790,"vw":16.000665},{"c":16.01,"h":16.01,"l":16.01,"n":21,"o":16.01,"t":"2026-10-19T20:00:00Z","v":306947,"vw":16.01},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-10-19T22:10:00Z","v":100,"vw":16.3},{"c":16.28,"h":16.28,"l":16.28,"n":1,"o":16.28,"t":"2026-10-19T22:40:00Z","v":150,"vw":16.28},{"c":16.29,"h":16.29,"l":16.29,"n":7,"o":16.29,"t":"2026-10-19T22:45:00Z","v":650,"vw":16.29},{"c":16.05,"h":16.05,"l":16.05,"n":1,"o":16.05,"t":"2026-10-19T22:50:00Z","v":1700,"vw":16.05},{"c":16.25,"h":16.25,"l":16.25,"n":1,"o":16.25,"t":"2026-10-19T23:05:00Z","v":100,"vw":16.25},{"c":16.02,"h":16.02,"l":16.02,"n":3,"o":16.02,"t":"2026-10-20T08:00:00Z","v":112,"vw":16.02},{"c":16.03,"h":16.03,"l":16.03,"n":7,"o":16.03,"t":"2026-10-20T12:05:00Z","v":662,"vw":16.03},{"c":16,"h":16.03,"l":16,"n":2,"o":16.03,"t":"2026-10-20T12:10:00Z","v":389,"vw":16.022288},{"c":15.65,"h":15.65,"l":15.65,"n":4,"o":15.65,"t":"2026-10-20T12:15:00Z","v":106,"vw":15.65},{"c":15.6,"h":15.6,"l":15.6,"n":3,"o":15.6,"t":"2026-10-20T12:25:00Z","v":109,"vw":15.6},{"c":15.78,"h":15.84,"l":15.78,"n":2,"o":15.84,"t":"2026-10-20T12:30:00Z","v":591,"vw":15.818579},{"c":15.67,"h":15.67,"l":15.67,"n":2,"o":15.67,"t":"2026-10-20T13:25:00Z","v":119,"vw":15.67},{"c":15.34,"h":15.66,"l":15.21,"n":169,"o":15.66,"t":"2026-10-20T13:30:00Z","v":20260,"vw":15.525258},{"c":15.385,"h":15.46,"l":15.0575,"n":391,"o":15.3022,"t":"2026-10-20T13:35:00Z","v":35691,"vw":15.208417},{"c":15.18,"h":15.385,"l":15.16,"n":762,"o":15.385,"t":"2026-10-20T13:40:00Z","v":74670,"vw":15.254743},{"c":15.38,"h":15.44,"l":15.135,"n":654,"o":15.17,"t":"2026-10-20T13:45:00Z","v":63877,"vw":15.234807},{"c":15.545,"h":15.58,"l":15.35,"n":524,"o":15.38,"t":"2026-10-20T13:50:00Z","v":120534,"vw":15.470324},{"c":15.55,"h":15.64,"l":15.525,"n":597,"o":15.55,"t":"2026-10-20T13:55:00Z","v":94965,"vw":15.595764},{"c":15.565,"h":15.63,"l":15.51,"n":704,"o":15.57,"t":"2026-10-20T14:00:00Z","v":56807,"vw":15.578861},{"c":15.63,"h":15.76,"l":15.565,"n":436,"o":15.565,"t":"2026-10-20T14:05:00Z","v":36036,"vw":15.694065},{"c":15.8,"h":15.85,"l":15.61,"n":782,"o":15.65,"t":"2026-10-20T14:10:00Z","v":92614,"vw":15.764145},{"c":15.97,"h":15.99,"l":15.78,"n":366,"o":15.86,"t":"2026-10-20T14:15:00Z","v":27259,"vw":15.893386},{"c":16.275,"h":16.29,"l":15.9525,"n":995,"o":15.96,"t":"2026-10-20T14:20:00Z","v":148989,"vw":16.058236},{"c":16.41,"h":16.45,"l":16.17,"n":415,"o":16.26,"t":"2026-10-20T14:25:00Z","v":34875,"vw":16.325682},{"c":16.205,"h":16.47,"l":16.171,"n":516,"o":16.45,"t":"2026-10-20T14:30:00Z","v":43527,"vw":16.365554},{"c":16.17,"h":16.215,"l":16.12,"n":425,"o":16.17,"t":"2026-10-20T14:35:00Z","v":31355,"vw":16.182046},{"c":16.29,"h":16.36,"l":16.17,"n":366,"o":16.18,"t":"2026-10-20T14:40:00Z","v":27295,"vw":16.285718},{"c":16.195,"h":16.42,"l":16.195,"n":498,"o":16.31,"t":"2026-10-20T14:45:00Z","v":38400,"vw":16.316728},{"c":16.28,"h":16.29,"l":16.2,"n":264,"o":16.21,"t":"2026-10-20T14:50:00Z","v":15917,"vw":16.251675},{"c":16.32,"h":16.355,"l":16.275,"n":636,"o":16.28,"t":"2026-10-20T14:55:00Z","v":45360,"vw":16.309167},{"c":16.245,"h":16.38,"l":16.23,"n":405,"o":16.31,"t":"2026-10-20T15:00:00Z","v":27637,"vw":16.300759},{"c":16.22,"h":16.285,"l":16.22,"n":393,"o":16.24,"t":"2026-10-20T15:05:00Z","v":32963,"vw":16.245387},{"c":16.1,"h":16.23,"l":16.01,"n":627,"o":16.225,"t":"2026-10-20T15:10:00Z","v":52977,"vw":16.126408},{"c":16.15,"h":16.21,"l":16.06,"n":477,"o":16.1,"t":"2026-10-20T15:15:00Z","v":36806,"vw":16.142489},{"c":16.185,"h":16.19,"l":16.13,"n":382,"o":16.145,"t":"2026-10-20T15:20:00Z","v":25977,"vw":16.151449},{"c":16.15,"h":16.2,"l":16.15,"n":344,"o":16.18,"t":"2026-10-20T15:25:00Z","v":26576,"vw":16.172683},{"c":16.085,"h":16.17,"l":16.08,"n":316,"o":16.16,"t":"2026-10-20T15:30:00Z","v":24208,"vw":16.13612},{"c":16.02,"h":16.09,"l":16,"n":336,"o":16.09,"t":"2026-10-20T15:35:00Z","v":25033,"vw":16.041879},{"c":16.08,"h":16.125,"l":16.02,"n":272,"o":16.02,"t":"2026-10-20T15:40:00Z","v":20986,"vw":16.068887},{"c":16.06,"h":16.08,"l":16.01,"n":277,"o":16.08,"t":"2026-10-20T15:45:00Z","v":17281,"vw":16.045548},{"c":16.18,"h":16.19,"l":16.021,"n":353,"o":16.0599,"t":"2026-10-20T15:50:00Z","v":29886,"vw":16.084782},{"c":16.33,"h":16.36,"l":16.15,"n":906,"o":16.18,"t":"2026-10-20T15:55:00Z","v":106346,"vw":16.264009},{"c":16.41,"h":16.41,"l":16.325,"n":513,"o":16.335,"t":"2026-10-20T16:00:00Z","v":44785,"vw":16.369519},{"c":16.452,"h":16.5,"l":16.39,"n":592,"o":16.4,"t":"2026-10-20T16:05:00Z","v":56487,"vw":16.448234},{"c":16.43,"h":16.45,"l":16.375,"n":465,"o":16.45,"t":"2026-10-20T16:10:00Z","v":38461,"vw":16.408969},{"c":16.33,"h":16.43,"l":16.33,"n":472,"o":16.42,"t":"2026-10-20T16:15:00Z","v":40011,"vw":16.383915},{"c":16.38,"h":16.42,"l":16.31,"n":394,"o":16.32,"t":"2026-10-20T16:20:00Z","v":36519,"vw":16.367008},{"c":16.381,"h":16.435,"l":16.36,"n":431,"o":16.39,"t":"2026-10-20T16:25:00Z","v":31490,"vw":16.396535},{"c":16.36,"h":16.42,"l":16.35,"n":385,"o":16.38,"t":"2026-10-20T16:30:00Z","v":32880,"vw":16.381448},{"c":16.285,"h":16.38,"l":16.28,"n":363,"o":16.36,"t":"2026-10-20T16:35:00Z","v":26419,"vw":16.34476},{"c":16.245,"h":16.31,"l":16.24,"n":370,"o":16.28,"t":"2026-10-20T16:40:00Z","v":30769,"vw":16.268933},{"c":16.27,"h":16.305,"l":16.23,"n":431,"o":16.245,"t":"2026-10-20T16:45:00Z","v":38186,"vw":16.261869},{"c":16.1,"h":16.28,"l":16.1,"n":405,"o":16.27,"t":"2026-10-20T16:50:00Z","v":28144,"vw":16.209631},{"c":16.21,"h":16.235,"l":16.1,"n":549,"o":16.12,"t":"2026-10-20T16:55:00Z","v":81655,"vw":16.14301},{"c":16.26,"h":16.285,"l":16.22,"n":826,"o":16.22,"t":"2026-10-20T17:00:00Z","v":92094,"vw":16.257175},{"c":16.19,"h":16.275,"l":16.16,"n":558,"o":16.26,"t":"2026-10-20T17:05:00Z","v":99467,"vw":16.215339},{"c":16.19,"h":16.2,"l":16.17,"n":349,"o":16.19,"t":"2026-10-20T17:10:00Z","v":35194,"vw":16.187193},{"c":16.16,"h":16.21,"l":16.15,"n":376,"o":16.19,"t":"2026-10-20T17:15:00Z","v":33834,"vw":16.182178},{"c":16.135,"h":16.19,"l":16.135,"n":389,"o":16.17,"t":"2026-10-20T17:20:00Z","v":42292,"vw":16.17173},{"c":16.16,"h":16.18,"l":16.12,"n":429,"o":16.14,"t":"2026-10-20T17:25:00Z","v":52747,"vw":16.144349},{"c":16.185,"h":16.21,"l":16.17,"n":280,"o":16.17,"t":"2026-10-20T17:30:00Z","v":21777,"vw":16.191179},{"c":16.18,"h":16.19,"l":16.17,"n":204,"o":16.18,"t":"2026-10-20T17:35:00Z","v":17801,"vw":16.180894},{"c":16.18,"h":16.2,"l":16.17,"n":260,"o":16.19,"t":"2026-10-20T17:40:00Z","v":20335,"vw":16.181157},{"c":16.13,"h":16.18,"l":16.12,"n":256,"o":16.17,"t":"2026-10-20T17:45:00Z","v":18999,"vw":16.144687},{"c":16.155,"h":16.16,"l":16.12,"n":249,"o":16.13,"t":"2026-10-20T17:50:00Z","v":24624,"vw":16.139812},{"c":16.145,"h":16.16,"l":16.12,"n":293,"o":16.155,"t":"2026-10-20T17:55:00Z","v":23304,"vw":16.140431},{"c":16.1,"h":16.16,"l":16.07,"n":468,"o":16.15,"t":"2026-10-20T18:00:00Z","v":47175,"vw":16.115353},{"c":16.1,"h":16.115,"l":16.08,"n":232,"o":16.1,"t":"2026-10-20T18:05:00Z","v":17703,"vw":16.104606},{"c":16.105,"h":16.16,"l":16.08,"n":318,"o":16.1,"t":"2026-10-20T18:10:00Z","v":27020,"vw":16.119895},{"c":16.135,"h":16.17,"l":16.105,"n":246,"o":16.105,"t":"2026-10-20T18:15:00Z","v":19970,"vw":16.141504},{"c":16.15,"h":16.15,"l":16.135,"n":291,"o":16.135,"t":"2026-10-20T18:20:00Z","v":18097,"vw":16.142123},{"c":16.145,"h":16.16,"l":16.135,"n":265,"o":16.145,"t":"2026-10-20T18:25:00Z","v":20600,"vw":16.146296},{"c":16.11,"h":16.145,"l":16.11,"n":381,"o":16.145,"t":"2026-10-20T18:30:00Z","v":25195,"vw":16.129154},{"c":16.09,"h":16.1,"l":16.07,"n":333,"o":16.1,"t":"2026-10-20T18:35:00Z","v":23043,"vw":16.088119},{"c":16.09,"h":16.095,"l":16.045,"n":392,"o":16.08,"t":"2026-10-20T18:40:00Z","v":25870,"vw":16.073767},{"c":16.14,"h":16.145,"l":16.085,"n":324,"o":16.085,"t":"2026-10-20T18:45:00Z","v":37567,"vw":16.128283},{"c":16.12,"h":16.15,"l":16.11,"n":266,"o":16.14,"t":"2026-10-20T18:50:00Z","v":23703,"vw":16.131788},{"c":16.09,"h":16.15,"l":16.09,"n":357,"o":16.13,"t":"2026-10-20T18:55:00Z","v":25036,"vw":16.124848},{"c":16.091,"h":16.115,"l":16.08,"n":336,"o":16.1,"t":"2026-10-20T19:00:00Z","v":26788,"vw":16.09612},{"c":16.185,"h":16.19,"l":16.095,"n":328,"o":16.095,"t":"2026-10-20T19:05:00Z","v":23852,"vw":16.143594},{"c":16.165,"h":16.21,"l":16.16,"n":321,"o":16.185,"t":"2026-10-20T19:10:00Z","v":21802,"vw":16.183447},{"c":16.165,"h":16.175,"l":16.151,"n":299,"o":16.17,"t":"2026-10-20T19:15:00Z","v":24195,"vw":16.164013},{"c":16.1,"h":16.17,"l":16.1,"n":495,"o":16.165,"t":"2026-10-20T19:20:00Z","v":39609,"vw":16.127628},{"c":16.16,"h":16.16,"l":16.105,"n":517,"o":16.105,"t":"2026-10-20T19:25:00Z","v":43834,"vw":16.129222},{"c":16.195,"h":16.25,"l":16.155,"n":707,"o":16.16,"t":"2026-10-20T19:30:00Z","v":69018,"vw":16.20349},{"c":16.16,"h":16.2,"l":16.12,"n":655,"o":16.19,"t":"2026-10-20T19:35:00Z","v":56249,"vw":16.164394},{"c":16.26,"h":16.265,"l":16.16,"n":816,"o":16.16,"t":"2026-10-20T19:40:00Z","v":71677,"vw":16.229299},{"c":16.27,"h":16.29,"l":16.25,"n":653,"o":16.26,"t":"2026-10-20T19:45:00Z","v":57621,"vw":16.267189},{"c":16.315,"h":16.33,"l":16.26,"n":1416,"o":16.26,"t":"2026-10-20T19:50:00Z","v":124416,"vw":16.307278},{"c":16.23,"h":16.31,"l":16.175,"n":3660,"o":16.31,"t":"2026-10-20T19:55:00Z","v":405245,"vw":16.211898},{"c":16,"h":16.23,"l":16,"n":27,"o":16.23,"t":"2026-10-20T20:00:00Z","v":506130,"vw":16.22993},{"c":16.34,"h":16.34,"l":16.34,"n":9,"o":16.34,"t":"2026-10-20T20:25:00Z","v":200,"vw":16.34},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-10-20T20:50:00Z","v":101,"vw":16.3},{"c":16.54,"h":16.55,"l":16.54,"n":14,"o":16.55,"t":"2026-10-20T21:20:00Z","v":6933,"vw":16.541171},{"c":16.62,"h":16.62,"l":16.62,"n":2,"o":16.62,"t":"2026-10-20T22:30:00Z","v":426,"vw":16.62},{"c":15.8218,"h":16.9982,"l":15.8218,"n":5,"o":16.9982,"t":"2026-10-21T08:00:00Z","v":391,"vw":16.41},{"c":16.32,"h":16.32,"l":16.32,"n":1,"o":16.32,"t":"2026-10-21T09:15:00Z","v":369,"vw":16.32},{"c":16.35,"h":16.35,"l":16.35,"n":2,"o":16.35,"t":"2026-10-21T09:50:00Z","v":151,"vw":16.35},{"c":16.49,"h":16.49,"l":16.49,"n":1,"o":16.49,"t":"2026-10-21T10:45:00Z","v":171,"vw":16.49},{"c":16.09,"h":16.09,"l":16.09,"n":1,"o":16.09,"t":"2026-10-21T11:10:00Z","v":300,"vw":16.09},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-10-21T11:20:00Z","v":300,"vw":16.3},{"c":16.49,"h":16.49,"l":16.47,"n":4,"o":16.47,"t":"2026-10-21T11:40:00Z","v":550,"vw":16.481111},{"c":16.5,"h":16.5,"l":16.5,"n":2,"o":16.5,"t":"2026-10-21T11:50:00Z","v":676,"vw":16.5},{"c":16.51,"h":16.51,"l":16.51,"n":1,"o":16.51,"t":"2026-10-21T12:35:00Z","v":628,"vw":16.51},{"c":16.51,"h":16.51,"l":16.51,"n":1,"o":16.51,"t":"2026-10-21T13:05:00Z","v":300,"vw":16.51},{"c":16.76,"h":16.76,"l":16.65,"n":19,"o":16.65,"t":"2026-10-21T13:25:00Z","v":6154,"vw":16.651813},{"c":17.04,"h":17.09,"l":16.725,"n":594,"o":16.79,"t":"2026-10-21T13:30:00Z","v":101799,"vw":16.929313},{"c":17.11,"h":17.15,"l":16.82,"n":1250,"o":17.08,"t":"2026-10-21T13:35:00Z","v":162274,"vw":16.974481},{"c":16.78,"h":17.1,"l":16.6719,"n":836,"o":17.1,"t":"2026-10-21T13:40:00Z","v":110054,"vw":16.855831},{"c":16.84,"h":16.97,"l":16.73,"n":605,"o":16.73,"t":"2026-10-21T13:45:00Z","v":77715,"vw":16.874965},{"c":16.83,"h":16.93,"l":16.795,"n":450,"o":16.835,"t":"2026-10-21T13:50:00Z","v":41742,"vw":16.861719},{"c":16.78,"h":16.88,"l":16.77,"n":497,"o":16.825,"t":"2026-10-21T13:55:00Z","v":48959,"vw":16.822427},{"c":16.885,"h":16.885,"l":16.75,"n":454,"o":16.78,"t":"2026-10-21T14:00:00Z","v":42925,"vw":16.791487},{"c":16.96,"h":16.96,"l":16.785,"n":343,"o":16.885,"t":"2026-10-21T14:05:00Z","v":31893,"vw":16.872165},{"c":16.84,"h":17.01,"l":16.815,"n":714,"o":16.9589,"t":"2026-10-21T14:10:00Z","v":91238,"vw":16.850515},{"c":16.895,"h":16.98,"l":16.85,"n":284,"o":16.87,"t":"2026-10-21T14:15:00Z","v":21599,"vw":16.894924},{"c":16.865,"h":16.93,"l":16.835,"n":501,"o":16.895,"t":"2026-10-21T14:20:00Z","v":49866,"vw":16.884297},{"c":16.81,"h":16.88,"l":16.785,"n":298,"o":16.88,"t":"2026-10-21T14:25:00Z","v":27482,"vw":16.838998},{"c":16.88,"h":16.88,"l":16.81,"n":375,"o":16.81,"t":"2026-10-21T14:30:00Z","v":29726,"vw":16.843815},{"c":16.74,"h":16.9,"l":16.73,"n":477,"o":16.88,"t":"2026-10-21T14:35:00Z","v":40073,"vw":16.82217},{"c":16.83,"h":16.86,"l":16.73,"n":451,"o":16.75,"t":"2026-10-21T14:40:00Z","v":45808,"vw":16.798239},{"c":16.94,"h":16.96,"l":16.82,"n":388,"o":16.83,"t":"2026-10-21T14:45:00Z","v":31203,"vw":16.90136},{"c":16.835,"h":16.94,"l":16.795,"n":430,"o":16.94,"t":"2026-10-21T14:50:00Z","v":36080,"vw":16.862087},{"c":16.76,"h":16.84,"l":16.745,"n":440,"o":16.84,"t":"2026-10-21T14:55:00Z","v":37393,"vw":16.785828},{"c":16.725,"h":16.785,"l":16.69,"n":500,"o":16.77,"t":"2026-10-21T15:00:00Z","v":45428,"vw":16.745217},{"c":16.79,"h":16.8,"l":16.73,"n":536,"o":16.73,"t":"2026-10-21T15:05:00Z","v":57043,"vw":16.764452},{"c":16.79,"h":16.85,"l":16.78,"n":466,"o":16.8,"t":"2026-10-21T15:10:00Z","v":38402,"vw":16.816433},{"c":16.775,"h":16.84,"l":16.775,"n":516,"o":16.8,"t":"2026-10-21T15:15:00Z","v":40848,"vw":16.809668},{"c":16.745,"h":16.79,"l":16.745,"n":404,"o":16.77,"t":"2026-10-21T15:20:00Z","v":37592,"vw":16.766605},{"c":16.73,"h":16.8,"l":16.695,"n":499,"o":16.745,"t":"2026-10-21T15:25:00Z","v":45655,"vw":16.74887},{"c":16.71,"h":16.75,"l":16.7,"n":296,"o":16.74,"t":"2026-10-21T15:30:00Z","v":28036,"vw":16.731947},{"c":16.72,"h":16.76,"l":16.71,"n":493,"o":16.71,"t":"2026-10-21T15:35:00Z","v":63489,"vw":16.742267},{"c":16.725,"h":16.76,"l":16.7,"n":312,"o":16.72,"t":"2026-10-21T15:40:00Z","v":27060,"vw":16.725776},{"c":16.69,"h":16.75,"l":16.69,"n":294,"o":16.74,"t":"2026-10-21T15:45:00Z","v":35381,"vw":16.724192},{"c":16.75,"h":16.77,"l":16.69,"n":367,"o":16.69,"t":"2026-10-21T15:50:00Z","v":37714,"vw":16.739869},{"c":16.73,"h":16.76,"l":16.71,"n":364,"o":16.75,"t":"2026-10-21T15:55:00Z","v":31387,"vw":16.743065},{"c":16.695,"h":16.72,"l":16.66,"n":387,"o":16.72,"t":"2026-10-21T16:00:00Z","v":28202,"vw":16.695676},{"c":16.66,"h":16.7,"l":16.63,"n":333,"o":16.695,"t":"2026-10-21T16:05:00Z","v":28229,"vw":16.6658},{"c":16.63,"h":16.7,"l":16.63,"n":327,"o":16.67,"t":"2026-10-21T16:10:00Z","v":26284,"vw":16.674032},{"c":16.63,"h":16.67,"l":16.625,"n":299,"o":16.65,"t":"2026-10-21T16:15:00Z","v":22201,"vw":16.649596},{"c":16.61,"h":16.63,"l":16.61,"n":245,"o":16.63,"t":"2026-10-21T16:20:00Z","v":18075,"vw":16.619856},{"c":16.59,"h":16.61,"l":16.57,"n":303,"o":16.605,"t":"2026-10-21T16:25:00Z","v":26034,"vw":16.59413},{"c":16.56,"h":16.6,"l":16.56,"n":287,"o":16.6,"t":"2026-10-21T16:30:00Z","v":23710,"vw":16.587092},{"c":16.82,"h":16.85,"l":16.535,"n":791,"o":16.5615,"t":"2026-10-21T16:35:00Z","v":103224,"vw":16.64391},{"c":16.62,"h":16.88,"l":16.62,"n":463,"o":16.83,"t":"2026-10-21T16:40:00Z","v":31550,"vw":16.729774},{"c":16.655,"h":16.685,"l":16.62,"n":415,"o":16.64,"t":"2026-10-21T16:45:00Z","v":28670,"vw":16.656446},{"c":16.64,"h":16.69,"l":16.63,"n":328,"o":16.65,"t":"2026-10-21T16:50:00Z","v":23008,"vw":16.662112},{"c":16.67,"h":16.675,"l":16.64,"n":337,"o":16.64,"t":"2026-10-21T16:55:00Z","v":22208,"vw":16.65457},{"c":16.68,"h":16.69,"l":16.65,"n":403,"o":16.67,"t":"2026-10-21T17:00:00Z","v":28988,"vw":16.669387},{"c":16.7,"h":16.745,"l":16.69,"n":349,"o":16.69,"t":"2026-10-21T17:05:00Z","v":30564,"vw":16.727714},{"c":16.68,"h":16.7199,"l":16.65,"n":374,"o":16.71,"t":"2026-10-21T17:10:00Z","v":29828,"vw":16.687649},{"c":16.69,"h":16.69,"l":16.6445,"n":385,"o":16.675,"t":"2026-10-21T17:15:00Z","v":31817,"vw":16.669232},{"c":16.715,"h":16.745,"l":16.67,"n":492,"o":16.69,"t":"2026-10-21T17:20:00Z","v":37099,"vw":16.707048},{"c":16.77,"h":16.775,"l":16.71,"n":430,"o":16.72,"t":"2026-10-21T17:25:00Z","v":31517,"vw":16.740803},{"c":16.76,"h":16.8,"l":16.75,"n":332,"o":16.7756,"t":"2026-10-21T17:30:00Z","v":23979,"vw":16.773958},{"c":16.83,"h":16.86,"l":16.75,"n":562,"o":16.76,"t":"2026-10-21T17:35:00Z","v":45721,"vw":16.813041},{"c":16.869,"h":16.89,"l":16.83,"n":383,"o":16.83,"t":"2026-10-21T17:40:00Z","v":29121,"vw":16.869006},{"c":16.89,"h":16.92,"l":16.865,"n":566,"o":16.865,"t":"2026-10-21T17:45:00Z","v":47282,"vw":16.897366},{"c":16.865,"h":16.9,"l":16.795,"n":923,"o":16.89,"t":"2026-10-21T17:50:00Z","v":95948,"vw":16.842701},{"c":16.85,"h":16.885,"l":16.84,"n":490,"o":16.86,"t":"2026-10-21T17:55:00Z","v":38026,"vw":16.866928},{"c":16.835,"h":16.89,"l":16.8,"n":447,"o":16.84,"t":"2026-10-21T18:00:00Z","v":34050,"vw":16.848381},{"c":16.869,"h":16.88,"l":16.84,"n":389,"o":16.84,"t":"2026-10-21T18:05:00Z","v":43454,"vw":16.856437},{"c":16.885,"h":16.885,"l":16.845,"n":450,"o":16.865,"t":"2026-10-21T18:10:00Z","v":45864,"vw":16.863089},{"c":16.83,"h":16.9,"l":16.83,"n":444,"o":16.885,"t":"2026-10-21T18:15:00Z","v":45257,"vw":16.865098},{"c":16.78,"h":16.84,"l":16.78,"n":373,"o":16.835,"t":"2026-10-21T18:20:00Z","v":30052,"vw":16.804895},{"c":16.73,"h":16.79,"l":16.73,"n":413,"o":16.78,"t":"2026-10-21T18:25:00Z","v":36169,"vw":16.766369},{"c":16.749,"h":16.795,"l":16.73,"n":438,"o":16.73,"t":"2026-10-21T18:30:00Z","v":37146,"vw":16.76092},{"c":16.74,"h":16.765,"l":16.73,"n":344,"o":16.74,"t":"2026-10-21T18:35:00Z","v":25191,"vw":16.750511},{"c":16.75,"h":16.775,"l":16.74,"n":550,"o":16.75,"t":"2026-10-21T18:40:00Z","v":41991,"vw":16.757497},{"c":16.745,"h":16.845,"l":16.71,"n":756,"o":16.75,"t":"2026-10-21T18:45:00Z","v":106475,"vw":16.787373},{"c":16.75,"h":16.779,"l":16.69,"n":545,"o":16.74,"t":"2026-10-21T18:50:00Z","v":40324,"vw":16.730212},{"c":16.66,"h":16.75,"l":16.64,"n":585,"o":16.75,"t":"2026-10-21T18:55:00Z","v":46915,"vw":16.698856},{"c":16.64,"h":16.67,"l":16.57,"n":679,"o":16.67,"t":"2026-10-21T19:00:00Z","v":58822,"vw":16.631162},{"c":16.6,"h":16.66,"l":16.6,"n":517,"o":16.64,"t":"2026-10-21T19:05:00Z","v":40055,"vw":16.626643},{"c":16.65,"h":16.665,"l":16.58,"n":783,"o":16.59,"t":"2026-10-21T19:10:00Z","v":74255,"vw":16.626847},{"c":16.73,"h":16.73,"l":16.655,"n":567,"o":16.659,"t":"2026-10-21T19:15:00Z","v":32393,"vw":16.705292},{"c":16.8,"h":16.8,"l":16.715,"n":693,"o":16.72,"t":"2026-10-21T19:20:00Z","v":59359,"vw":16.748836},{"c":16.735,"h":16.859,"l":16.7,"n":910,"o":16.8,"t":"2026-10-21T19:25:00Z","v":107013,"vw":16.786533},{"c":16.85,"h":16.88,"l":16.73,"n":878,"o":16.735,"t":"2026-10-21T19:30:00Z","v":67907,"vw":16.816327},{"c":16.85,"h":16.879,"l":16.82,"n":705,"o":16.86,"t":"2026-10-21T19:35:00Z","v":54909,"vw":16.845848},{"c":16.83,"h":16.88,"l":16.8,"n":907,"o":16.86,"t":"2026-10-21T19:40:00Z","v":75833,"vw":16.837794},{"c":16.83,"h":16.865,"l":16.825,"n":1005,"o":16.83,"t":"2026-10-21T19:45:00Z","v":74632,"vw":16.842938},{"c":16.805,"h":16.855,"l":16.79,"n":1796,"o":16.825,"t":"2026-10-21T19:50:00Z","v":135728,"vw":16.820723},{"c":16.855,"h":16.9,"l":16.81,"n":3684,"o":16.81,"t":"2026-10-21T19:55:00Z","v":372520,"vw":16.864905},{"c":16.87,"h":16.87,"l":16.87,"n":25,"o":16.87,"t":"2026-10-21T20:00:00Z","v":325761,"vw":16.87},{"c":16.94,"h":16.94,"l":16.94,"n":1,"o":16.94,"t":"2026-10-21T21:10:00Z","v":100,"vw":16.94},{"c":16.8387,"h":16.8387,"l":16.8387,"n":1,"o":16.8387,"t":"2026-10-21T21:20:00Z","v":100,"vw":16.8387},{"c":16.85,"h":16.85,"l":16.85,"n":1,"o":16.85,"t":"2026-10-21T22:05:00Z","v":300,"vw":16.85},{"c":16.85,"h":16.85,"l":16.85,"n":1,"o":16.85,"t":"2026-10-21T22:20:00Z","v":628,"vw":16.85},{"c":16.9,"h":16.9,"l":16.9,"n":3,"o":16.9,"t":"2026-10-21T22:50:00Z","v":200,"vw":16.9},{"c":16.42,"h":16.87,"l":16.42,"n":9,"o":16.44,"t":"2026-10-22T08:00:00Z","v":1487,"vw":16.471732},{"c":16.2,"h":16.2,"l":16.2,"n":9,"o":16.2,"t":"2026-10-22T08:05:00Z","v":292,"vw":16.2},{"c":15.75,"h":15.75,"l":15.75,"n":1,"o":15.75,"t":"2026-10-22T08:55:00Z","v":115,"vw":15.75},{"c":16.06,"h":16.06,"l":16.06,"n":1,"o":16.06,"t":"2026-10-22T09:55:00Z","v":209,"vw":16.06},{"c":16.8,"h":16.8,"l":16.2,"n":10,"o":16.21,"t":"2026-10-22T10:25:00Z","v":626,"vw":16.339517},{"c":16.24,"h":16.27,"l":16.24,"n":5,"o":16.27,"t":"2026-10-22T12:00:00Z","v":392,"vw":16.25676},{"c":16.25,"h":16.25,"l":16.25,"n":1,"o":16.25,"t":"2026-10-22T12:05:00Z","v":158,"vw":16.25},{"c":17.24,"h":17.44,"l":16.69,"n":27,"o":16.69,"t":"2026-10-22T12:30:00Z","v":3043,"vw":16.880489},{"c":16.84,"h":17.3,"l":16.8,"n":21,"o":16.95,"t":"2026-10-22T12:40:00Z","v":1775,"vw":17.054167},{"c":16.885,"h":16.885,"l":16.885,"n":4,"o":16.885,"t":"2026-10-22T12:50:00Z","v":200,"vw":16.885},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-10-22T13:05:00Z","v":100,"vw":16.6},{"c":16.625,"h":16.625,"l":16.625,"n":2,"o":16.625,"t":"2026-10-22T13:10:00Z","v":201,"vw":16.625},{"c":16.63,"h":16.63,"l":16.63,"n":1,"o":16.63,"t":"2026-10-22T13:15:00Z","v":200,"vw":16.63},{"c":16.85,"h":16.85,"l":16.85,"n":1,"o":16.85,"t":"2026-10-22T13:20:00Z","v":996,"vw":16.85},{"c":16.27,"h":16.43,"l":16.27,"n":9,"o":16.4,"t":"2026-10-22T13:25:00Z","v":885,"vw":16.36631},{"c":15.75,"h":16.36,"l":15.75,"n":467,"o":16.3,"t":"2026-10-22T13:30:00Z","v":67846,"vw":16.059716},{"c":15.595,"h":15.81,"l":15.56,"n":373,"o":15.76,"t":"2026-10-22T13:35:00Z","v":47670,"vw":15.641923},{"c":15.56,"h":15.61,"l":15.39,"n":392,"o":15.56,"t":"2026-10-22T13:40:00Z","v":41814,"vw":15.49497},{"c":15.61,"h":15.68,"l":15.44,"n":598,"o":15.52,"t":"2026-10-22T13:45:00Z","v":76665,"vw":15.557457},{"c":15.72,"h":15.75,"l":15.53,"n":621,"o":15.63,"t":"2026-10-22T13:50:00Z","v":59602,"vw":15.626498},{"c":15.825,"h":15.95,"l":15.67,"n":502,"o":15.7,"t":"2026-10-22T13:55:00Z","v":55970,"vw":15.784082},{"c":15.82,"h":16.03,"l":15.82,"n":687,"o":15.83,"t":"2026-10-22T14:00:00Z","v":112148,"vw":15.939692},{"c":15.66,"h":15.82,"l":15.62,"n":791,"o":15.82,"t":"2026-10-22T14:05:00Z","v":72578,"vw":15.704834},{"c":15.72,"h":15.74,"l":15.6,"n":801,"o":15.65,"t":"2026-10-22T14:10:00Z","v":103544,"vw":15.692635},{"c":15.62,"h":15.7,"l":15.53,"n":1516,"o":15.7,"t":"2026-10-22T14:15:00Z","v":243701,"vw":15.583219},{"c":15.38,"h":15.62,"l":15.38,"n":1137,"o":15.62,"t":"2026-10-22T14:20:00Z","v":104871,"vw":15.485105},{"c":15.29,"h":15.42,"l":15.26,"n":1206,"o":15.38,"t":"2026-10-22T14:25:00Z","v":87959,"vw":15.348121},{"c":15.5,"h":15.51,"l":15.275,"n":721,"o":15.3,"t":"2026-10-22T14:30:00Z","v":69792,"vw":15.383755},{"c":15.39,"h":15.55,"l":15.36,"n":964,"o":15.5,"t":"2026-10-22T14:35:00Z","v":101332,"vw":15.49385},{"c":15.28,"h":15.44,"l":15.28,"n":586,"o":15.38,"t":"2026-10-22T14:40:00Z","v":70746,"vw":15.359408},{"c":15.14,"h":15.3,"l":15.13,"n":865,"o":15.27,"t":"2026-10-22T14:45:00Z","v":171355,"vw":15.230237},{"c":15.125,"h":15.18,"l":15.0801,"n":787,"o":15.14,"t":"2026-10-22T14:50:00Z","v":83558,"vw":15.120108},{"c":15.165,"h":15.17,"l":15.045,"n":738,"o":15.125,"t":"2026-10-22T14:55:00Z","v":67695,"vw":15.07403},{"c":15.09,"h":15.21,"l":15.07,"n":900,"o":15.165,"t":"2026-10-22T15:00:00Z","v":100625,"vw":15.12925},{"c":15.068,"h":15.18,"l":15.065,"n":1451,"o":15.09,"t":"2026-10-22T15:05:00Z","v":248723,"vw":15.104299},{"c":14.935,"h":15.09,"l":14.92,"n":1129,"o":15.065,"t":"2026-10-22T15:10:00Z","v":162190,"vw":15.004552},{"c":15.13,"h":15.15,"l":14.92,"n":1532,"o":14.93,"t":"2026-10-22T15:15:00Z","v":210280,"vw":15.036234},{"c":15.02,"h":15.12,"l":15.01,"n":781,"o":15.12,"t":"2026-10-22T15:20:00Z","v":68751,"vw":15.066923},{"c":14.925,"h":15.02,"l":14.91,"n":1068,"o":15.01,"t":"2026-10-22T15:25:00Z","v":99756,"vw":14.947336},{"c":14.96,"h":15.005,"l":14.93,"n":935,"o":14.93,"t":"2026-10-22T15:30:00Z","v":92814,"vw":14.973551},{"c":14.955,"h":15,"l":14.95,"n":825,"o":14.96,"t":"2026-10-22T15:35:00Z","v":95745,"vw":14.982709},{"c":14.91,"h":15,"l":14.905,"n":1096,"o":14.955,"t":"2026-10-22T15:40:00Z","v":133833,"vw":14.934297},{"c":14.995,"h":15,"l":14.885,"n":892,"o":14.9,"t":"2026-10-22T15:45:00Z","v":83680,"vw":14.936858},{"c":15.07,"h":15.1,"l":14.985,"n":706,"o":14.995,"t":"2026-10-22T15:50:00Z","v":75434,"vw":15.044547},{"c":15.23,"h":15.24,"l":15.075,"n":976,"o":15.08,"t":"2026-10-22T15:55:00Z","v":89524,"vw":15.156738},{"c":15.2,"h":15.29,"l":15.1901,"n":919,"o":15.24,"t":"2026-10-22T16:00:00Z","v":113249,"vw":15.256737},{"c":15.265,"h":15.28,"l":15.19,"n":608,"o":15.19,"t":"2026-10-22T16:05:00Z","v":47441,"vw":15.235729},{"c":15.2,"h":15.265,"l":15.16,"n":755,"o":15.265,"t":"2026-10-22T16:10:00Z","v":62303,"vw":15.206563},{"c":15.215,"h":15.22,"l":15.155,"n":729,"o":15.2,"t":"2026-10-22T16:15:00Z","v":62245,"vw":15.179392},{"c":15.215,"h":15.26,"l":15.205,"n":556,"o":15.22,"t":"2026-10-22T16:20:00Z","v":58078,"vw":15.2264},{"c":15.175,"h":15.23,"l":15.145,"n":636,"o":15.215,"t":"2026-10-22T16:25:00Z","v":52541,"vw":15.180567},{"c":15.105,"h":15.175,"l":15.105,"n":770,"o":15.175,"t":"2026-10-22T16:30:00Z","v":85374,"vw":15.139833},{"c":15.13,"h":15.16,"l":15.1,"n":826,"o":15.11,"t":"2026-10-22T16:35:00Z","v":86107,"vw":15.117984},{"c":15.125,"h":15.18,"l":15.125,"n":620,"o":15.135,"t":"2026-10-22T16:40:00Z","v":59120,"vw":15.1482},{"c":15.055,"h":15.125,"l":15.03,"n":579,"o":15.115,"t":"2026-10-22T16:45:00Z","v":57872,"vw":15.067411},{"c":15.035,"h":15.085,"l":15.02,"n":532,"o":15.055,"t":"2026-10-22T16:50:00Z","v":52676,"vw":15.046354},{"c":15.12,"h":15.125,"l":15.02,"n":684,"o":15.03,"t":"2026-10-22T16:55:00Z","v":57184,"vw":15.067896},{"c":15.09,"h":15.17,"l":15.07,"n":574,"o":15.11,"t":"2026-10-22T17:00:00Z","v":48585,"vw":15.110959},{"c":15.02,"h":15.1,"l":15.015,"n":542,"o":15.09,"t":"2026-10-22T17:05:00Z","v":62256,"vw":15.070207},{"c":14.95,"h":15.04,"l":14.95,"n":397,"o":15.02,"t":"2026-10-22T17:10:00Z","v":43298,"vw":14.998323},{"c":15,"h":15.03,"l":14.945,"n":898,"o":14.955,"t":"2026-10-22T17:15:00Z","v":138000,"vw":14.966017},{"c":14.955,"h":15.045,"l":14.945,"n":613,"o":14.99,"t":"2026-10-22T17:20:00Z","v":67306,"vw":15.012215},{"c":14.975,"h":14.98,"l":14.915,"n":525,"o":14.96,"t":"2026-10-22T17:25:00Z","v":58218,"vw":14.936712},{"c":14.975,"h":15,"l":14.96,"n":550,"o":14.975,"t":"2026-10-22T17:30:00Z","v":42431,"vw":14.978757},{"c":15,"h":15.06,"l":14.935,"n":1084,"o":14.975,"t":"2026-10-22T17:35:00Z","v":174682,"vw":14.989776},{"c":14.985,"h":15.01,"l":14.98,"n":501,"o":14.995,"t":"2026-10-22T17:40:00Z","v":45105,"vw":14.991973},{"c":14.985,"h":14.995,"l":14.945,"n":514,"o":14.985,"t":"2026-10-22T17:45:00Z","v":42065,"vw":14.971456},{"c":14.97,"h":15,"l":14.97,"n":502,"o":14.98,"t":"2026-10-22T17:50:00Z","v":44266,"vw":14.985672},{"c":14.95,"h":15.03,"l":14.95,"n":609,"o":14.965,"t":"2026-10-22T17:55:00Z","v":67154,"vw":14.988326},{"c":14.9,"h":14.95,"l":14.9,"n":820,"o":14.95,"t":"2026-10-22T18:00:00Z","v":242635,"vw":14.901589},{"c":14.91,"h":14.95,"l":14.855,"n":1172,"o":14.9,"t":"2026-10-22T18:05:00Z","v":234722,"vw":14.893175},{"c":14.865,"h":14.915,"l":14.845,"n":1190,"o":14.91,"t":"2026-10-22T18:10:00Z","v":120160,"vw":14.887508},{"c":14.895,"h":14.9,"l":14.81,"n":738,"o":14.86,"t":"2026-10-22T18:15:00Z","v":64553,"vw":14.858537},{"c":14.92,"h":14.97,"l":14.89,"n":757,"o":14.895,"t":"2026-10-22T18:20:00Z","v":90699,"vw":14.924606},{"c":14.815,"h":14.925,"l":14.79,"n":759,"o":14.92,"t":"2026-10-22T18:25:00Z","v":71115,"vw":14.842213},{"c":14.8,"h":14.82,"l":14.68,"n":2306,"o":14.81,"t":"2026-10-22T18:30:00Z","v":317476,"vw":14.734269},{"c":14.77,"h":14.825,"l":14.76,"n":602,"o":14.8,"t":"2026-10-22T18:35:00Z","v":61687,"vw":14.79115},{"c":14.805,"h":14.805,"l":14.74,"n":768,"o":14.775,"t":"2026-10-22T18:40:00Z","v":71264,"vw":14.76595},{"c":14.72,"h":14.805,"l":14.72,"n":758,"o":14.805,"t":"2026-10-22T18:45:00Z","v":62398,"vw":14.776535},{"c":14.715,"h":14.7296,"l":14.69,"n":684,"o":14.725,"t":"2026-10-22T18:50:00Z","v":92210,"vw":14.710517},{"c":14.685,"h":14.74,"l":14.675,"n":639,"o":14.715,"t":"2026-10-22T18:55:00Z","v":54144,"vw":14.717946},{"c":14.625,"h":14.6819,"l":14.6,"n":893,"o":14.68,"t":"2026-10-22T19:00:00Z","v":83740,"vw":14.632625},{"c":14.595,"h":14.65,"l":14.595,"n":803,"o":14.63,"t":"2026-10-22T19:05:00Z","v":74281,"vw":14.636062},{"c":14.64,"h":14.675,"l":14.58,"n":794,"o":14.59,"t":"2026-10-22T19:10:00Z","v":58560,"vw":14.630023},{"c":14.7,"h":14.7,"l":14.62,"n":737,"o":14.63,"t":"2026-10-22T19:15:00Z","v":64058,"vw":14.654247},{"c":14.785,"h":14.785,"l":14.7,"n":810,"o":14.7,"t":"2026-10-22T19:20:00Z","v":92138,"vw":14.742336},{"c":14.79,"h":14.81,"l":14.765,"n":948,"o":14.78,"t":"2026-10-22T19:25:00Z","v":107576,"vw":14.790994},{"c":14.765,"h":14.855,"l":14.755,"n":1511,"o":14.79,"t":"2026-10-22T19:30:00Z","v":196798,"vw":14.788431},{"c":14.895,"h":14.9,"l":14.755,"n":1959,"o":14.765,"t":"2026-10-22T19:35:00Z","v":223371,"vw":14.803433},{"c":14.985,"h":15.01,"l":14.895,"n":2197,"o":14.895,"t":"2026-10-22T19:40:00Z","v":308411,"vw":14.964171},{"c":14.955,"h":14.9876,"l":14.925,"n":2608,"o":14.985,"t":"2026-10-22T19:45:00Z","v":309211,"vw":14.956666},{"c":15.105,"h":15.145,"l":14.96,"n":3001,"o":14.96,"t":"2026-10-22T19:50:00Z","v":365265,"vw":15.086545},{"c":15.11,"h":15.175,"l":15.03,"n":4490,"o":15.1,"t":"2026-10-22T19:55:00Z","v":714856,"vw":15.097126},{"c":15.11,"h":15.11,"l":15.11,"n":13,"o":15.11,"t":"2026-10-22T20:00:00Z","v":462077,"vw":15.11},{"c":14.7946,"h":15.1,"l":14.7946,"n":3,"o":15.1,"t":"2026-10-22T20:05:00Z","v":10000,"vw":14.797655},{"c":15.1,"h":15.1,"l":15.1,"n":4,"o":15.1,"t":"2026-10-22T20:40:00Z","v":205,"vw":15.1},{"c":15.25,"h":15.25,"l":15.09,"n":2,"o":15.09,"t":"2026-10-22T20:55:00Z","v":650,"vw":15.126923}],"history":[{"c":33.3,"h":34.45,"l":31,"n":298887,"o":31,"t":"2026-06-04T04:00:00Z","v":55350543,"vw":32.54611},{"c":32.22,"h":34,"l":30.3,"n":68304,"o":30.6,"t":"2026-06-05T04:00:00Z","v":10411831,"vw":32.298509},{"c":33.72,"h":34.97,"l":32.7,"n":37255,"o":32.85,"t":"2026-06-08T04:00:00Z","v":4830613,"vw":33.753336},{"c":33.72,"h":35.61,"l":32.61,"n":46337,"o":34.7,"t":"2026-06-09T04:00:00Z","v":6339301,"vw":34.004488},{"c":31.43,"h":33.7,"l":31.06,"n":54913,"o":33.45,"t":"2026-06-10T04:00:00Z","v":8450660,"vw":31.976062},{"c":33.36,"h":33.85,"l":31.25,"n":28646,"o":31.49,"t":"2026-06-11T04:00:00Z","v":4208490,"vw":32.467538},{"c":32.37,"h":33.9,"l":32,"n":27617,"o":33.36,"t":"2026-06-12T04:00:00Z","v":2981926,"vw":32.725426},{"c":34.72,"h":34.815,"l":32.57,"n":28994,"o":33.02,"t":"2026-06-15T04:00:00Z","v":3455417,"vw":34.072432},{"c":34.24,"h":34.76,"l":33.19,"n":16866,"o":34.67,"t":"2026-06-16T04:00:00Z","v":2013116,"vw":34.009182},{"c":35.02,"h":36.315,"l":33.825,"n":19118,"o":34.25,"t":"2026-06-17T04:00:00Z","v":2582753,"vw":35.31306},{"c":37.45,"h":37.85,"l":35.1,"n":24624,"o":35.61,"t":"2026-06-18T04:00:00Z","v":3695162,"vw":37.249443},{"c":41.13,"h":42.95,"l":37.56,"n":52771,"o":38,"t":"2026-06-22T04:00:00Z","v":6514932,"vw":41.108378},{"c":38.31,"h":39.4,"l":37,"n":38412,"o":37.97,"t":"2026-06-23T04:00:00Z","v":4157371,"vw":38.263967},{"c":36.48,"h":39.9989,"l":36,"n":26132,"o":38.29,"t":"2026-06-24T04:00:00Z","v":2887022,"vw":37.701233},{"c":38.24,"h":39.6999,"l":36.55,"n":25839,"o":38.39,"t":"2026-06-25T04:00:00Z","v":3251695,"vw":37.998845},{"c":37.29,"h":39.31,"l":36.85,"n":36896,"o":37.6,"t":"2026-06-26T04:00:00Z","v":4271716,"vw":37.788637},{"c":38.32,"h":39.31,"l":35.1,"n":39589,"o":39.26,"t":"2026-06-29T04:00:00Z","v":6526262,"vw":37.644648},{"c":39.55,"h":40.72,"l":37.0797,"n":38713,"o":38.12,"t":"2026-06-30T04:00:00Z","v":7333781,"vw":39.173442},{"c":38.13,"h":40.24,"l":37.625,"n":64232,"o":39.52,"t":"2026-07-01T04:00:00Z","v":9424933,"vw":38.481839},{"c":36.95,"h":39.9,"l":35.54,"n":49366,"o":38.09,"t":"2026-07-02T04:00:00Z","v":7940753,"vw":37.403451},{"c":36.17,"h":38,"l":35,"n":39471,"o":37.055,"t":"2026-07-06T04:00:00Z","v":4843210,"vw":36.051548},{"c":34.55,"h":36.67,"l":31.7749,"n":53931,"o":35.78,"t":"2026-07-07T04:00:00Z","v":7037390,"vw":33.550501},{"c":33.54,"h":34.46,"l":32.4,"n":39112,"o":33.8,"t":"2026-07-08T04:00:00Z","v":4256184,"vw":33.36307},{"c":33.73,"h":35.74,"l":33.475,"n":31929,"o":34.55,"t":"2026-07-09T04:00:00Z","v":3363261,"vw":33.979596},{"c":33.41,"h":33.91,"l":31.89,"n":30752,"o":33.43,"t":"2026-07-10T04:00:00Z","v":3137044,"vw":33.18855},{"c":31.58,"h":33.291,"l":31.51,"n":25279,"o":33,"t":"2026-07-13T04:00:00Z","v":2658948,"vw":32.154063},{"c":30.81,"h":32.9,"l":29.745,"n":51454,"o":31.81,"t":"2026-07-14T04:00:00Z","v":6059733,"vw":30.781488},{"c":30.16,"h":31.975,"l":29.39,"n":40836,"o":30.76,"t":"2026-07-15T04:00:00Z","v":5291433,"vw":30.199923},{"c":28.02,"h":30.04,"l":27.56,"n":43915,"o":29.92,"t":"2026-07-16T04:00:00Z","v":4543755,"vw":28.327499},{"c":27.72,"h":28.025,"l":24.575,"n":60461,"o":26.95,"t":"2026-07-17T04:00:00Z","v":7928775,"vw":27.011045},{"c":27.47,"h":29.8,"l":26.755,"n":29934,"o":27.43,"t":"2026-07-20T04:00:00Z","v":3085374,"vw":28.139715},{"c":30.37,"h":30.84,"l":27.47,"n":37736,"o":27.47,"t":"2026-07-21T04:00:00Z","v":3665948,"vw":29.800934},{"c":27.435,"h":29.83,"l":27.295,"n":42464,"o":28.49,"t":"2026-07-22T04:00:00Z","v":4295016,"vw":28.233396},{"c":27.99,"h":28.54,"l":26.66,"n":27568,"o":27.45,"t":"2026-07-23T04:00:00Z","v":3096933,"vw":27.582657},{"c":26.28,"h":28.205,"l":25.82,"n":34801,"o":27.94,"t":"2026-07-24T04:00:00Z","v":3105192,"vw":26.527965},{"c":26.92,"h":27.745,"l":25.17,"n":50369,"o":26.72,"t":"2026-07-27T04:00:00Z","v":4462236,"vw":26.781937},{"c":26.22,"h":27.21,"l":22.6,"n":72642,"o":25.44,"t":"2026-07-28T04:00:00Z","v":7272345,"vw":24.647136},{"c":21.77,"h":26.64,"l":21.69,"n":68231,"o":26.3,"t":"2026-07-29T04:00:00Z","v":7348854,"vw":23.074726},{"c":24.39,"h":25.75,"l":23.245,"n":85264,"o":24.6,"t":"2026-07-30T04:00:00Z","v":9510911,"vw":24.295248},{"c":24.42,"h":26.8,"l":23.89,"n":47742,"o":25.125,"t":"2026-07-31T04:00:00Z","v":5418891,"vw":24.691133},{"c":24.91,"h":25.12,"l":23.13,"n":41873,"o":24.05,"t":"2026-08-03T04:00:00Z","v":3745861,"vw":24.605483},{"c":27.35,"h":27.51,"l":25.185,"n":65407,"o":25.25,"t":"2026-08-04T04:00:00Z","v":6547634,"vw":26.722747},{"c":26.11,"h":27.525,"l":25.8,"n":39172,"o":27.24,"t":"2026-08-05T04:00:00Z","v":4030582,"vw":26.317338},{"c":25.97,"h":27.18,"l":25.23,"n":28926,"o":26.02,"t":"2026-08-06T04:00:00Z","v":3276393,"vw":26.478214},{"c":27.35,"h":27.83,"l":25.7399,"n":36210,"o":26.4,"t":"2026-08-07T04:00:00Z","v":3377201,"vw":27.264197},{"c":27.13,"h":27.6023,"l":26.4,"n":30721,"o":27.3,"t":"2026-08-10T04:00:00Z","v":2674255,"vw":27.051136},{"c":27.45,"h":27.885,"l":27,"n":23490,"o":27.57,"t":"2026-08-11T04:00:00Z","v":1909478,"vw":27.416302},{"c":28.24,"h":29.335,"l":27.53,"n":35130,"o":27.89,"t":"2026-08-12T04:00:00Z","v":3136960,"vw":28.280741},{"c":27.58,"h":28.76,"l":27.3,"n":33611,"o":28.14,"t":"2026-08-13T04:00:00Z","v":3471559,"vw":27.829838},{"c":27.43,"h":28.34,"l":27.09,"n":20855,"o":27.31,"t":"2026-08-14T04:00:00Z","v":2188078,"vw":27.521439},{"c":28.12,"h":28.51,"l":27.05,"n":31963,"o":27.54,"t":"2026-08-17T04:00:00Z","v":2444137,"vw":28.022587},{"c":26,"h":27.35,"l":25.63,"n":35342,"o":27.32,"t":"2026-08-18T04:00:00Z","v":5013514,"vw":26.16517},{"c":25.22,"h":26.3799,"l":25,"n":32784,"o":26,"t":"2026-08-19T04:00:00Z","v":3624621,"vw":25.539793},{"c":23.01,"h":25.14,"l":22.39,"n":51832,"o":25,"t":"2026-08-20T04:00:00Z","v":5167620,"vw":23.079306},{"c":23.16,"h":23.515,"l":22.22,"n":33445,"o":23.12,"t":"2026-08-21T04:00:00Z","v":3336267,"vw":22.905775},{"c":22.13,"h":22.9,"l":21.92,"n":22018,"o":22.68,"t":"2026-08-24T04:00:00Z","v":2020367,"vw":22.268015},{"c":21.96,"h":22.83,"l":21.77,"n":28870,"o":22.235,"t":"2026-08-25T04:00:00Z","v":3503560,"vw":22.198292},{"c":23.36,"h":23.57,"l":21.9601,"n":26866,"o":21.99,"t":"2026-08-26T04:00:00Z","v":2488687,"vw":23.127142},{"c":22.54,"h":24.41,"l":22.4,"n":23426,"o":23.66,"t":"2026-08-27T04:00:00Z","v":2214077,"vw":22.952213},{"c":20.83,"h":22.59,"l":20.67,"n":27618,"o":22.48,"t":"2026-08-28T04:00:00Z","v":2964700,"vw":21.111712},{"c":20.2,"h":20.925,"l":19.69,"n":36357,"o":20.69,"t":"2026-08-31T04:00:00Z","v":4134881,"vw":20.149276},{"c":19.47,"h":20,"l":19.04,"n":35582,"o":19.89,"t":"2026-09-01T04:00:00Z","v":4044159,"vw":19.587459},{"c":20.07,"h":20.27,"l":19.19,"n":46196,"o":20.26,"t":"2026-09-02T04:00:00Z","v":5460093,"vw":19.824996},{"c":20.28,"h":20.8399,"l":19.85,"n":34665,"o":20.16,"t":"2026-09-03T04:00:00Z","v":4093053,"vw":20.40934},{"c":20.77,"h":21.49,"l":20.42,"n":26681,"o":20.43,"t":"2026-09-04T04:00:00Z","v":2735692,"vw":20.86222},{"c":21.82,"h":22.2,"l":20.9,"n":40450,"o":21.17,"t":"2026-09-08T04:00:00Z","v":6736731,"vw":21.727798},{"c":20.78,"h":21.81,"l":20.49,"n":38069,"o":21.7,"t":"2026-09-09T04:00:00Z","v":3514747,"vw":20.816129},{"c":19.6,"h":20.94,"l":19.45,"n":35595,"o":20.24,"t":"2026-09-10T04:00:00Z","v":3301784,"vw":19.922404},{"c":20.35,"h":20.575,"l":19.78,"n":28113,"o":20.08,"t":"2026-09-11T04:00:00Z","v":2914722,"vw":20.270748},{"c":17.45,"h":19.43,"l":17.45,"n":49415,"o":19.24,"t":"2026-09-14T04:00:00Z","v":5496890,"vw":18.185949},{"c":17.79,"h":18.215,"l":17.51,"n":45086,"o":17.65,"t":"2026-09-15T04:00:00Z","v":3992904,"vw":17.855662},{"c":18.71,"h":18.905,"l":18.035,"n":57830,"o":18.24,"t":"2026-09-16T04:00:00Z","v":6987339,"vw":18.633977},{"c":20.96,"h":21.6091,"l":19.26,"n":82842,"o":21.04,"t":"2026-09-17T04:00:00Z","v":13117043,"vw":20.457689},{"c":21.15,"h":21.39,"l":20.455,"n":37352,"o":20.8,"t":"2026-09-18T04:00:00Z","v":10939024,"vw":21.034377},{"c":20.3,"h":21.98,"l":20.06,"n":50838,"o":21.85,"t":"2026-09-21T04:00:00Z","v":6337912,"vw":20.642148},{"c":19.51,"h":20.41,"l":19.01,"n":58103,"o":20.41,"t":"2026-09-22T04:00:00Z","v":6428602,"vw":19.4915},{"c":19.99,"h":20.23,"l":18.83,"n":47745,"o":19.28,"t":"2026-09-23T04:00:00Z","v":6575378,"vw":19.762404},{"c":19.01,"h":19.68,"l":18.665,"n":53151,"o":19.5,"t":"2026-09-24T04:00:00Z","v":7640776,"vw":19.223657},{"c":19.12,"h":19.77,"l":18.87,"n":33499,"o":19.02,"t":"2026-09-25T04:00:00Z","v":5354495,"vw":19.209932},{"c":18.16,"h":19.15,"l":18.05,"n":30112,"o":19.15,"t":"2026-09-28T04:00:00Z","v":4332465,"vw":18.36913},{"c":18.38,"h":18.92,"l":18.07,"n":45526,"o":18.23,"t":"2026-09-29T04:00:00Z","v":6100364,"vw":18.394181},{"c":18.13,"h":18.67,"l":17.88,"n":35553,"o":18.15,"t":"2026-09-30T04:00:00Z","v":4900360,"vw":18.228653},{"c":18.28,"h":18.55,"l":17.53,"n":41614,"o":17.9,"t":"2026-10-01T04:00:00Z","v":5455844,"vw":18.133763},{"c":19.99,"h":20.115,"l":18.7,"n":45707,"o":18.8,"t":"2026-10-02T04:00:00Z","v":5547853,"vw":19.755486},{"c":18.98,"h":20.29,"l":18.79,"n":43972,"o":20.09,"t":"2026-10-05T04:00:00Z","v":4305960,"vw":19.15783},{"c":21.35,"h":21.41,"l":19.24,"n":58935,"o":19.33,"t":"2026-10-06T04:00:00Z","v":8020265,"vw":20.828138},{"c":20.34,"h":21.08,"l":20.052,"n":38664,"o":20.8,"t":"2026-10-07T04:00:00Z","v":3496399,"vw":20.373922},{"c":19.2,"h":20.27,"l":18.615,"n":36288,"o":20.01,"t":"2026-10-08T04:00:00Z","v":4190833,"vw":19.288308},{"c":19.79,"h":19.98,"l":18.97,"n":34490,"o":19.44,"t":"2026-10-09T04:00:00Z","v":3668615,"vw":19.61788},{"c":18.61,"h":19.54,"l":18.435,"n":32563,"o":19.53,"t":"2026-10-12T04:00:00Z","v":3464438,"vw":18.8187},{"c":18.31,"h":18.57,"l":17.66,"n":46252,"o":18.02,"t":"2026-10-13T04:00:00Z","v":5013527,"vw":18.259235},{"c":16.5,"h":17.84,"l":16.36,"n":62234,"o":17.83,"t":"2026-10-14T04:00:00Z","v":6735650,"vw":16.824629},{"c":16.5,"h":16.92,"l":15.3,"n":62676,"o":15.81,"t":"2026-10-15T04:00:00Z","v":8136038,"vw":16.112739},{"c":16.24,"h":17.21,"l":16.115,"n":37292,"o":16.71,"t":"2026-10-16T04:00:00Z","v":4104116,"vw":16.472821},{"c":16.01,"h":17.05,"l":15.89,"n":32539,"o":16.71,"t":"2026-10-19T04:00:00Z","v":3496674,"vw":16.213438},{"c":16.23,"h":16.5,"l":15.0575,"n":38630,"o":15.66,"t":"2026-10-20T04:00:00Z","v":4195415,"vw":16.103497},{"c":16.87,"h":17.15,"l":16.535,"n":43614,"o":16.82,"t":"2026-10-21T04:00:00Z","v":4391222,"vw":16.804633},{"c":15.11,"h":16.36,"l":14.58,"n":73680,"o":16.3,"t":"2026-10-22T04:00:00Z","v":9304265,"vw":15.069587}],"volatilityBars":[{"c":21.26,"h":21.49,"l":21.26,"n":10,"o":21.49,"t":"2026-09-21T08:30:00Z","v":497,"vw":21.346486},{"c":22.19,"h":22.19,"l":21.25,"n":3,"o":21.25,"t":"2026-09-21T08:45:00Z","v":1173,"vw":21.682651},{"c":21.51,"h":21.52,"l":21.51,"n":3,"o":21.52,"t":"2026-09-21T10:30:00Z","v":523,"vw":21.517474},{"c":21.33,"h":21.5861,"l":21.33,"n":17,"o":21.582,"t":"2026-09-21T11:00:00Z","v":7990,"vw":21.559258},{"c":21.54,"h":21.54,"l":21.54,"n":6,"o":21.54,"t":"2026-09-21T11:30:00Z","v":408,"vw":21.54},{"c":21.58,"h":21.58,"l":21.58,"n":1,"o":21.58,"t":"2026-09-21T11:45:00Z","v":3000,"vw":21.58},{"c":21.5103,"h":21.5103,"l":21.5103,"n":1,"o":21.5103,"t":"2026-09-21T12:15:00Z","v":1500,"vw":21.5103},{"c":21.59,"h":21.59,"l":21.555,"n":10,"o":21.555,"t":"2026-09-21T12:45:00Z","v":4260,"vw":21.580587},{"c":21.53,"h":21.53,"l":21.51,"n":10,"o":21.52,"t":"2026-09-21T13:00:00Z","v":2703,"vw":21.5141},{"c":21.93,"h":22.1,"l":21.5575,"n":38,"o":21.5575,"t":"2026-09-21T13:15:00Z","v":4767,"vw":21.854861},{"c":21.255,"h":21.98,"l":21.135,"n":1586,"o":21.86,"t":"2026-09-21T13:30:00Z","v":371652,"vw":21.505008},{"c":20.69,"h":21.435,"l":20.63,"n":2710,"o":21.25,"t":"2026-09-21T13:45:00Z","v":689345,"vw":20.887142},{"c":20.33,"h":20.88,"l":20.21,"n":6502,"o":20.69,"t":"2026-09-21T14:00:00Z","v":782736,"vw":20.535414},{"c":20.61,"h":20.65,"l":20.23,"n":3733,"o":20.31,"t":"2026-09-21T14:15:00Z","v":375323,"vw":20.423519},{"c":20.63,"h":20.785,"l":20.48,"n":2205,"o":20.61,"t":"2026-09-21T14:30:00Z","v":220261,"vw":20.651588},{"c":20.745,"h":20.79,"l":20.62,"n":1634,"o":20.625,"t":"2026-09-21T14:45:00Z","v":205972,"vw":20.689121},{"c":20.86,"h":20.93,"l":20.745,"n":1518,"o":20.76,"t":"2026-09-21T15:00:00Z","v":121970,"vw":20.870719},{"c":20.99,"h":21.02,"l":20.86,"n":1621,"o":20.88,"t":"2026-09-21T15:15:00Z","v":125767,"vw":20.933762},{"c":20.95,"h":21.07,"l":20.91,"n":1608,"o":20.99,"t":"2026-09-21T15:30:00Z","v":136565,"vw":20.995041},{"c":20.985,"h":21.07,"l":20.94,"n":1795,"o":20.955,"t":"2026-09-21T15:45:00Z","v":232854,"vw":21.028513},{"c":21.04,"h":21.04,"l":20.92,"n":1146,"o":20.97,"t":"2026-09-21T16:00:00Z","v":108341,"vw":20.972214},{"c":21,"h":21.08,"l":20.98,"n":1259,"o":21.035,"t":"2026-09-21T16:15:00Z","v":121599,"vw":21.028822},{"c":20.97,"h":21.04,"l":20.96,"n":1067,"o":20.995,"t":"2026-09-21T16:30:00Z","v":94906,"vw":20.992717},{"c":20.915,"h":20.97,"l":20.8692,"n":844,"o":20.965,"t":"2026-09-21T16:45:00Z","v":77109,"vw":20.912042},{"c":20.79,"h":20.915,"l":20.735,"n":1064,"o":20.915,"t":"2026-09-21T17:00:00Z","v":79034,"vw":20.810511},{"c":20.735,"h":20.875,"l":20.72,"n":1084,"o":20.8,"t":"2026-09-21T17:15:00Z","v":96575,"vw":20.81603},{"c":20.8,"h":20.81,"l":20.71,"n":951,"o":20.72,"t":"2026-09-21T17:30:00Z","v":79742,"vw":20.762379},{"c":20.675,"h":20.85,"l":20.675,"n":1397,"o":20.81,"t":"2026-09-21T17:45:00Z","v":133876,"vw":20.753812},{"c":20.55,"h":20.69,"l":20.54,"n":780,"o":20.68,"t":"2026-09-21T18:00:00Z","v":60108,"vw":20.652373},{"c":20.5,"h":20.58,"l":20.47,"n":1267,"o":20.55,"t":"2026-09-21T18:15:00Z","v":130614,"vw":20.520673},{"c":20.295,"h":20.55,"l":20.24,"n":1466,"o":20.515,"t":"2026-09-21T18:30:00Z","v":146493,"vw":20.355644},{"c":20.29,"h":20.37,"l":20.27,"n":1186,"o":20.31,"t":"2026-09-21T18:45:00Z","v":93184,"vw":20.330852},{"c":20.24,"h":20.35,"l":20.22,"n":1131,"o":20.295,"t":"2026-09-21T19:00:00Z","v":94269,"vw":20.277953},{"c":20.17,"h":20.31,"l":20.165,"n":1601,"o":20.22,"t":"2026-09-21T19:15:00Z","v":172642,"vw":20.23021},{"c":20.18,"h":20.205,"l":20.06,"n":2157,"o":20.17,"t":"2026-09-21T19:30:00Z","v":179420,"vw":20.144294},{"c":20.3,"h":20.33,"l":20.09,"n":7270,"o":20.18,"t":"2026-09-21T19:45:00Z","v":783544,"vw":20.218095},{"c":20.25,"h":20.3,"l":20.25,"n":30,"o":20.3,"t":"2026-09-21T20:00:00Z","v":524665,"vw":20.299734},{"c":20.35,"h":20.5,"l":20.35,"n":6,"o":20.5,"t":"2026-09-21T20:30:00Z","v":2801,"vw":20.474755},{"c":20.68,"h":20.68,"l":20.68,"n":2,"o":20.68,"t":"2026-09-21T21:00:00Z","v":1006,"vw":20.68},{"c":20.45,"h":20.45,"l":20.4455,"n":2,"o":20.4455,"t":"2026-09-21T21:45:00Z","v":1250,"vw":20.4473},{"c":20.45,"h":20.55,"l":20.45,"n":19,"o":20.45,"t":"2026-09-22T08:00:00Z","v":1991,"vw":20.464462},{"c":20.3,"h":20.3,"l":20.3,"n":1,"o":20.3,"t":"2026-09-22T08:45:00Z","v":100,"vw":20.3},{"c":20.6364,"h":20.6364,"l":20.6364,"n":2,"o":20.6364,"t":"2026-09-22T09:45:00Z","v":1454,"vw":20.6364},{"c":20.6,"h":20.64,"l":20.56,"n":15,"o":20.56,"t":"2026-09-22T10:00:00Z","v":3301,"vw":20.603461},{"c":20.53,"h":20.53,"l":20.42,"n":3,"o":20.42,"t":"2026-09-22T10:30:00Z","v":326,"vw":20.475},{"c":20.57,"h":20.62,"l":20.5,"n":14,"o":20.51,"t":"2026-09-22T10:45:00Z","v":2722,"vw":20.528925},{"c":20.28,"h":20.29,"l":20.28,"n":10,"o":20.29,"t":"2026-09-22T11:00:00Z","v":545,"vw":20.285333},{"c":20.24,"h":20.24,"l":20.24,"n":1,"o":20.24,"t":"2026-09-22T11:45:00Z","v":220,"vw":20.24},{"c":20.28,"h":20.3,"l":20.28,"n":21,"o":20.3,"t":"2026-09-22T12:00:00Z","v":5626,"vw":20.297655},{"c":20.2641,"h":20.2641,"l":20.2641,"n":1,"o":20.2641,"t":"2026-09-22T12:15:00Z","v":2000,"vw":20.2641},{"c":20.283,"h":20.33,"l":20.26,"n":230,"o":20.31,"t":"2026-09-22T12:30:00Z","v":10555,"vw":20.278141},{"c":20.28,"h":20.28,"l":20.262,"n":7,"o":20.262,"t":"2026-09-22T12:45:00Z","v":10000,"vw":20.27438},{"c":20.2248,"h":20.2248,"l":20.2248,"n":1,"o":20.2248,"t":"2026-09-22T13:00:00Z","v":180,"vw":20.2248},{"c":20.5,"h":20.63,"l":20.4,"n":6,"o":20.63,"t":"2026-09-22T13:15:00Z","v":1416,"vw":20.527963},{"c":19.855,"h":20.41,"l":19.765,"n":2035,"o":20.41,"t":"2026-09-22T13:30:00Z","v":295543,"vw":20.051763},{"c":19.805,"h":19.88,"l":19.68,"n":1607,"o":19.81,"t":"2026-09-22T13:45:00Z","v":158384,"vw":19.765483},{"c":19.87,"h":19.9,"l":19.65,"n":2549,"o":19.805,"t":"2026-09-22T14:00:00Z","v":254171,"vw":19.789434},{"c":19.54,"h":19.875,"l":19.51,"n":1828,"o":19.85,"t":"2026-09-22T14:15:00Z","v":172514,"vw":19.74527},{"c":19.41,"h":19.64,"l":19.41,"n":1612,"o":19.54,"t":"2026-09-22T14:30:00Z","v":109237,"vw":19.538073},{"c":19.375,"h":19.415,"l":19.16,"n":2922,"o":19.415,"t":"2026-09-22T14:45:00Z","v":241968,"vw":19.274318},{"c":19.71,"h":19.775,"l":19.375,"n":3683,"o":19.375,"t":"2026-09-22T15:00:00Z","v":513725,"vw":19.60514},{"c":19.42,"h":19.71,"l":19.4,"n":2764,"o":19.71,"t":"2026-09-22T15:15:00Z","v":285488,"vw":19.521041},{"c":19.39,"h":19.43,"l":19.26,"n":1986,"o":19.41,"t":"2026-09-22T15:30:00Z","v":188379,"vw":19.349693},{"c":19.47,"h":19.47,"l":19.265,"n":1906,"o":19.385,"t":"2026-09-22T15:45:00Z","v":197223,"vw":19.35245},{"c":19.22,"h":19.47,"l":19.15,"n":1887,"o":19.47,"t":"2026-09-22T16:00:00Z","v":189094,"vw":19.272655},{"c":19.12,"h":19.22,"l":19.01,"n":1931,"o":19.21,"t":"2026-09-22T16:15:00Z","v":197982,"vw":19.110784},{"c":19.25,"h":19.28,"l":19.125,"n":1363,"o":19.125,"t":"2026-09-22T16:30:00Z","v":119524,"vw":19.220712},{"c":19.265,"h":19.36,"l":19.245,"n":1088,"o":19.26,"t":"2026-09-22T16:45:00Z","v":67291,"vw":19.293048},{"c":19.28,"h":19.48,"l":19.26,"n":1869,"o":19.26,"t":"2026-09-22T17:00:00Z","v":206741,"vw":19.357339},{"c":19.35,"h":19.4,"l":19.25,"n":1413,"o":19.28,"t":"2026-09-22T17:15:00Z","v":114879,"vw":19.338834},{"c":19.3,"h":19.36,"l":19.21,"n":1735,"o":19.35,"t":"2026-09-22T17:30:00Z","v":160589,"vw":19.304001},{"c":19.365,"h":19.42,"l":19.29,"n":2031,"o":19.31,"t":"2026-09-22T17:45:00Z","v":182626,"vw":19.349603},{"c":19.31,"h":19.375,"l":19.28,"n":1340,"o":19.365,"t":"2026-09-22T18:00:00Z","v":104385,"vw":19.320277},{"c":19.17,"h":19.34,"l":19.16,"n":1541,"o":19.32,"t":"2026-09-22T18:15:00Z","v":134122,"vw":19.269079},{"c":19.275,"h":19.375,"l":19.16,"n":2088,"o":19.17,"t":"2026-09-22T18:30:00Z","v":233795,"vw":19.2701},{"c":19.27,"h":19.35,"l":19.25,"n":1863,"o":19.28,"t":"2026-09-22T18:45:00Z","v":177260,"vw":19.29703},{"c":19.61,"h":19.635,"l":19.265,"n":2580,"o":19.265,"t":"2026-09-22T19:00:00Z","v":211948,"vw":19.413459},{"c":19.53,"h":19.6782,"l":19.525,"n":2155,"o":19.63,"t":"2026-09-22T19:15:00Z","v":191934,"vw":19.62623},{"c":19.545,"h":19.62,"l":19.515,"n":2433,"o":19.52,"t":"2026-09-22T19:30:00Z","v":211470,"vw":19.564772},{"c":19.49,"h":19.67,"l":19.48,"n":7480,"o":19.545,"t":"2026-09-22T19:45:00Z","v":918062,"vw":19.554922},{"c":19.73,"h":19.73,"l":19.51,"n":23,"o":19.51,"t":"2026-09-22T20:00:00Z","v":548187,"vw":19.510932},{"c":19.51,"h":19.51,"l":19.51,"n":1,"o":19.51,"t":"2026-09-22T20:30:00Z","v":400,"vw":19.51},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-09-22T22:00:00Z","v":244,"vw":19.5},{"c":19.53,"h":19.7,"l":19.53,"n":2,"o":19.7,"t":"2026-09-22T23:45:00Z","v":263,"vw":19.594639},{"c":19.69,"h":19.69,"l":19.69,"n":1,"o":19.69,"t":"2026-09-23T08:30:00Z","v":100,"vw":19.69},{"c":19.66,"h":19.66,"l":19.66,"n":1,"o":19.66,"t":"2026-09-23T09:00:00Z","v":202,"vw":19.66},{"c":19.69,"h":19.69,"l":19.57,"n":5,"o":19.58,"t":"2026-09-23T09:15:00Z","v":470,"vw":19.608328},{"c":19.57,"h":19.57,"l":19.57,"n":3,"o":19.57,"t":"2026-09-23T10:30:00Z","v":162,"vw":19.57},{"c":19.5,"h":19.57,"l":19.5,"n":29,"o":19.57,"t":"2026-09-23T11:00:00Z","v":750,"vw":19.546205},{"c":19.49,"h":19.49,"l":19.47,"n":6,"o":19.47,"t":"2026-09-23T12:15:00Z","v":500,"vw":19.481111},{"c":19.46,"h":19.46,"l":19.46,"n":3,"o":19.46,"t":"2026-09-23T12:45:00Z","v":200,"vw":19.46},{"c":19.32,"h":19.5,"l":19.27,"n":14,"o":19.5,"t":"2026-09-23T13:15:00Z","v":2264,"vw":19.398409},{"c":19.01,"h":19.56,"l":18.83,"n":1579,"o":19.28,"t":"2026-09-23T13:30:00Z","v":313265,"vw":19.074569},{"c":19.26,"h":19.38,"l":18.99,"n":2982,"o":18.99,"t":"2026-09-23T13:45:00Z","v":816907,"vw":19.168928},{"c":19.44,"h":19.55,"l":19.24,"n":2132,"o":19.26,"t":"2026-09-23T14:00:00Z","v":367850,"vw":19.348654},{"c":19.71,"h":19.85,"l":19.44,"n":2689,"o":19.44,"t":"2026-09-23T14:15:00Z","v":421075,"vw":19.627041},{"c":19.78,"h":19.85,"l":19.58,"n":1888,"o":19.71,"t":"2026-09-23T14:30:00Z","v":174799,"vw":19.70937},{"c":19.75,"h":19.78,"l":19.54,"n":1584,"o":19.77,"t":"2026-09-23T14:45:00Z","v":142429,"vw":19.686752},{"c":20.03,"h":20.085,"l":19.645,"n":2064,"o":19.75,"t":"2026-09-23T15:00:00Z","v":209872,"vw":19.823904},{"c":20.04,"h":20.22,"l":20,"n":1807,"o":20.03,"t":"2026-09-23T15:15:00Z","v":471375,"vw":20.092789},{"c":20.19,"h":20.23,"l":19.99,"n":1622,"o":20.03,"t":"2026-09-23T15:30:00Z","v":207021,"vw":20.127635},{"c":20,"h":20.2,"l":19.89,"n":1186,"o":20.185,"t":"2026-09-23T15:45:00Z","v":114724,"vw":20.025853},{"c":19.9565,"h":20.015,"l":19.91,"n":1081,"o":20.015,"t":"2026-09-23T16:00:00Z","v":91886,"vw":19.955984},{"c":19.985,"h":20,"l":19.85,"n":1215,"o":19.96,"t":"2026-09-23T16:15:00Z","v":109367,"vw":19.93071},{"c":19.98,"h":20.005,"l":19.94,"n":916,"o":19.97,"t":"2026-09-23T16:30:00Z","v":58159,"vw":19.974234},{"c":20.01,"h":20.05,"l":19.97,"n":1245,"o":19.98,"t":"2026-09-23T16:45:00Z","v":116469,"vw":20.017461},{"c":19.98,"h":20.05,"l":19.935,"n":1064,"o":20.015,"t":"2026-09-23T17:00:00Z","v":72122,"vw":19.981486},{"c":19.89,"h":19.99,"l":19.85,"n":1693,"o":19.97,"t":"2026-09-23T17:15:00Z","v":161825,"vw":19.902753},{"c":19.895,"h":19.91,"l":19.86,"n":1570,"o":19.89,"t":"2026-09-23T17:30:00Z","v":153299,"vw":19.896104},{"c":19.935,"h":19.945,"l":19.88,"n":1058,"o":19.9,"t":"2026-09-23T17:45:00Z","v":69892,"vw":19.910926},{"c":20.045,"h":20.07,"l":19.9,"n":3567,"o":19.93,"t":"2026-09-23T18:00:00Z","v":409373,"vw":19.979203},{"c":20.09,"h":20.145,"l":20.03,"n":1208,"o":20.03,"t":"2026-09-23T18:15:00Z","v":115751,"vw":20.08736},{"c":20.045,"h":20.12,"l":19.99,"n":1152,"o":20.095,"t":"2026-09-23T18:30:00Z","v":93836,"vw":20.056811},{"c":20.075,"h":20.09,"l":20.02,"n":1049,"o":20.05,"t":"2026-09-23T18:45:00Z","v":90287,"vw":20.055013},{"c":20.05,"h":20.09,"l":20.02,"n":1248,"o":20.08,"t":"2026-09-23T19:00:00Z","v":101614,"vw":20.051326},{"c":20.025,"h":20.08,"l":20.01,"n":1703,"o":20.05,"t":"2026-09-23T19:15:00Z","v":167761,"vw":20.048269},{"c":19.94,"h":20.215,"l":19.93,"n":2505,"o":20.025,"t":"2026-09-23T19:30:00Z","v":383741,"vw":20.058626},{"c":19.99,"h":20.09,"l":19.94,"n":5790,"o":19.94,"t":"2026-09-23T19:45:00Z","v":711562,"vw":20.003783},{"c":19.99,"h":19.99,"l":19.98,"n":17,"o":19.99,"t":"2026-09-23T20:00:00Z","v":420712,"vw":19.989994},{"c":20.25,"h":20.25,"l":19.99,"n":5,"o":19.99,"t":"2026-09-23T20:30:00Z","v":2906,"vw":20.040258},{"c":20.25,"h":20.25,"l":20.25,"n":2,"o":20.25,"t":"2026-09-23T20:45:00Z","v":194,"vw":20.25},{"c":19.73,"h":19.73,"l":19.73,"n":1,"o":19.73,"t":"2026-09-23T23:00:00Z","v":100,"vw":19.73},{"c":20.01,"h":20.48,"l":19.5,"n":27,"o":19.5,"t":"2026-09-24T08:00:00Z","v":14912,"vw":20.146766},{"c":19.5,"h":19.9,"l":19.5,"n":5,"o":19.9,"t":"2026-09-24T08:15:00Z","v":1500,"vw":19.640845},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-09-24T10:00:00Z","v":1000,"vw":19.8},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-09-24T10:30:00Z","v":100,"vw":19.8},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-09-24T11:15:00Z","v":150,"vw":19.9},{"c":19.57,"h":19.57,"l":19.57,"n":1,"o":19.57,"t":"2026-09-24T13:00:00Z","v":250,"vw":19.57},{"c":19.58,"h":19.58,"l":19.58,"n":2,"o":19.58,"t":"2026-09-24T13:15:00Z","v":205,"vw":19.58},{"c":19.54,"h":19.68,"l":19.09,"n":1043,"o":19.51,"t":"2026-09-24T13:30:00Z","v":202627,"vw":19.499864},{"c":19.26,"h":19.6,"l":19.15,"n":7206,"o":19.56,"t":"2026-09-24T13:45:00Z","v":1932008,"vw":19.391143},{"c":19.53,"h":19.62,"l":19.26,"n":2362,"o":19.26,"t":"2026-09-24T14:00:00Z","v":305295,"vw":19.486685},{"c":19.48,"h":19.53,"l":19.42,"n":1537,"o":19.4934,"t":"2026-09-24T14:15:00Z","v":151881,"vw":19.461296},{"c":19.41,"h":19.59,"l":19.39,"n":1629,"o":19.48,"t":"2026-09-24T14:30:00Z","v":175086,"vw":19.502823},{"c":19.22,"h":19.41,"l":19.2,"n":2249,"o":19.41,"t":"2026-09-24T14:45:00Z","v":270438,"vw":19.316471},{"c":19.2,"h":19.43,"l":19.195,"n":1617,"o":19.23,"t":"2026-09-24T15:00:00Z","v":194803,"vw":19.304423},{"c":18.85,"h":19.24,"l":18.81,"n":2345,"o":19.195,"t":"2026-09-24T15:15:00Z","v":280838,"vw":18.920659},{"c":18.885,"h":18.8961,"l":18.665,"n":3067,"o":18.84,"t":"2026-09-24T15:30:00Z","v":421007,"vw":18.755186},{"c":18.83,"h":18.9,"l":18.815,"n":1135,"o":18.885,"t":"2026-09-24T15:45:00Z","v":92870,"vw":18.863161},{"c":18.95,"h":18.98,"l":18.76,"n":1870,"o":18.84,"t":"2026-09-24T16:00:00Z","v":216893,"vw":18.847562},{"c":19.25,"h":19.38,"l":18.94,"n":1717,"o":18.97,"t":"2026-09-24T16:15:00Z","v":147157,"vw":19.22019},{"c":19.25,"h":19.37,"l":19.18,"n":1574,"o":19.26,"t":"2026-09-24T16:30:00Z","v":170282,"vw":19.278408},{"c":19.25,"h":19.33,"l":19.215,"n":997,"o":19.24,"t":"2026-09-24T16:45:00Z","v":132367,"vw":19.281818},{"c":19.335,"h":19.4063,"l":19.195,"n":1270,"o":19.245,"t":"2026-09-24T17:00:00Z","v":141332,"vw":19.311735},{"c":19.345,"h":19.37,"l":19.28,"n":997,"o":19.32,"t":"2026-09-24T17:15:00Z","v":125397,"vw":19.325854},{"c":19.28,"h":19.395,"l":19.26,"n":1218,"o":19.345,"t":"2026-09-24T17:30:00Z","v":86761,"vw":19.347411},{"c":19.27,"h":19.39,"l":19.25,"n":874,"o":19.28,"t":"2026-09-24T17:45:00Z","v":56217,"vw":19.32451},{"c":19.225,"h":19.3,"l":19.04,"n":1114,"o":19.27,"t":"2026-09-24T18:00:00Z","v":95424,"vw":19.18715},{"c":19.3,"h":19.355,"l":19.225,"n":1647,"o":19.24,"t":"2026-09-24T18:15:00Z","v":255143,"vw":19.296338},{"c":19.13,"h":19.3,"l":19.13,"n":1426,"o":19.3,"t":"2026-09-24T18:30:00Z","v":121984,"vw":19.212371},{"c":19.25,"h":19.26,"l":19.115,"n":1217,"o":19.145,"t":"2026-09-24T18:45:00Z","v":100523,"vw":19.206581},{"c":19.18,"h":19.25,"l":19.15,"n":1394,"o":19.245,"t":"2026-09-24T19:00:00Z","v":113433,"vw":19.19798},{"c":19.045,"h":19.18,"l":19.045,"n":1641,"o":19.16,"t":"2026-09-24T19:15:00Z","v":156805,"vw":19.132259},{"c":19.065,"h":19.155,"l":19,"n":2483,"o":19.04,"t":"2026-09-24T19:30:00Z","v":292596,"vw":19.076511},{"c":19.005,"h":19.165,"l":19.005,"n":7277,"o":19.065,"t":"2026-09-24T19:45:00Z","v":945564,"vw":19.06586},{"c":19.01,"h":19.01,"l":19.01,"n":19,"o":19.01,"t":"2026-09-24T20:00:00Z","v":401462,"vw":19.01},{"c":19.169,"h":19.169,"l":19.169,"n":1,"o":19.169,"t":"2026-09-24T20:15:00Z","v":400,"vw":19.169},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-09-24T20:30:00Z","v":250,"vw":19.2},{"c":19,"h":19.05,"l":19,"n":22,"o":19.05,"t":"2026-09-24T21:00:00Z","v":10000,"vw":19.004231},{"c":18.91,"h":19,"l":18.88,"n":18,"o":19,"t":"2026-09-24T21:15:00Z","v":21510,"vw":18.884969},{"c":19.01,"h":19.01,"l":19.01,"n":4,"o":19.01,"t":"2026-09-24T22:00:00Z","v":695,"vw":19.01},{"c":19.2,"h":19.2,"l":19.2,"n":7,"o":19.2,"t":"2026-09-24T23:15:00Z","v":200,"vw":19.2},{"c":19.31,"h":19.31,"l":19.31,"n":2,"o":19.31,"t":"2026-09-25T08:00:00Z","v":161,"vw":19.31},{"c":19.4,"h":19.4,"l":19.3,"n":17,"o":19.3,"t":"2026-09-25T09:30:00Z","v":923,"vw":19.32936},{"c":19.2,"h":19.22,"l":19.2,"n":4,"o":19.22,"t":"2026-09-25T11:00:00Z","v":3070,"vw":19.201667},{"c":19.34,"h":19.34,"l":19.2,"n":3,"o":19.2,"t":"2026-09-25T11:15:00Z","v":459,"vw":19.271873},{"c":19.41,"h":19.41,"l":19.4,"n":3,"o":19.4,"t":"2026-09-25T11:30:00Z","v":750,"vw":19.407225},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-09-25T13:00:00Z","v":100,"vw":19.2},{"c":19.2,"h":19.4,"l":19.2,"n":9,"o":19.4,"t":"2026-09-25T13:15:00Z","v":1828,"vw":19.230012},{"c":19.255,"h":19.39,"l":18.87,"n":462,"o":19.01,"t":"2026-09-25T13:30:00Z","v":58048,"vw":19.081321},{"c":19.235,"h":19.34,"l":19.065,"n":716,"o":19.21,"t":"2026-09-25T13:45:00Z","v":67355,"vw":19.221129},{"c":19.015,"h":19.26,"l":18.985,"n":632,"o":19.235,"t":"2026-09-25T14:00:00Z","v":72670,"vw":19.084448},{"c":19.11,"h":19.185,"l":18.985,"n":685,"o":19.015,"t":"2026-09-25T14:15:00Z","v":66238,"vw":19.088912},{"c":19.07,"h":19.12,"l":18.985,"n":976,"o":19.09,"t":"2026-09-25T14:30:00Z","v":96058,"vw":19.043549},{"c":19.15,"h":19.16,"l":19.03,"n":847,"o":19.075,"t":"2026-09-25T14:45:00Z","v":79500,"vw":19.084953},{"c":19.18,"h":19.23,"l":19.085,"n":1093,"o":19.14,"t":"2026-09-25T15:00:00Z","v":155151,"vw":19.141818},{"c":19.15,"h":19.22,"l":19.15,"n":750,"o":19.18,"t":"2026-09-25T15:15:00Z","v":76785,"vw":19.18065},{"c":19.055,"h":19.205,"l":19.035,"n":1127,"o":19.15,"t":"2026-09-25T15:30:00Z","v":120162,"vw":19.11456},{"c":19.225,"h":19.23,"l":19.05,"n":829,"o":19.05,"t":"2026-09-25T15:45:00Z","v":79218,"vw":19.116183},{"c":19.545,"h":19.605,"l":19.215,"n":2687,"o":19.225,"t":"2026-09-25T16:00:00Z","v":533040,"vw":19.477197},{"c":19.52,"h":19.77,"l":19.43,"n":1862,"o":19.56,"t":"2026-09-25T16:15:00Z","v":252411,"vw":19.57138},{"c":19.545,"h":19.55,"l":19.48,"n":1093,"o":19.53,"t":"2026-09-25T16:30:00Z","v":141880,"vw":19.509237},{"c":19.45,"h":19.58,"l":19.43,"n":1574,"o":19.545,"t":"2026-09-25T16:45:00Z","v":221042,"vw":19.497247},{"c":19.29,"h":19.46,"l":19.25,"n":754,"o":19.44,"t":"2026-09-25T17:00:00Z","v":72015,"vw":19.359239},{"c":19.145,"h":19.28,"l":19.14,"n":701,"o":19.28,"t":"2026-09-25T17:15:00Z","v":57930,"vw":19.204047},{"c":19.12,"h":19.158,"l":19.07,"n":675,"o":19.145,"t":"2026-09-25T17:30:00Z","v":51198,"vw":19.11086},{"c":19.105,"h":19.1948,"l":19.1,"n":816,"o":19.125,"t":"2026-09-25T17:45:00Z","v":49502,"vw":19.135131},{"c":19.095,"h":19.105,"l":19,"n":984,"o":19.105,"t":"2026-09-25T18:00:00Z","v":76959,"vw":19.052642},{"c":19.01,"h":19.095,"l":18.975,"n":870,"o":19.095,"t":"2026-09-25T18:15:00Z","v":67349,"vw":19.035263},{"c":19.015,"h":19.04,"l":18.98,"n":800,"o":19.0007,"t":"2026-09-25T18:30:00Z","v":96554,"vw":19.011352},{"c":19.095,"h":19.11,"l":19.015,"n":1094,"o":19.015,"t":"2026-09-25T18:45:00Z","v":99600,"vw":19.07463},{"c":19.05,"h":19.12,"l":19.02,"n":1176,"o":19.095,"t":"2026-09-25T19:00:00Z","v":110931,"vw":19.065683},{"c":19.015,"h":19.08,"l":18.97,"n":1951,"o":19.055,"t":"2026-09-25T19:15:00Z","v":222906,"vw":19.024922},{"c":19.05,"h":19.055,"l":18.955,"n":1893,"o":19.01,"t":"2026-09-25T19:30:00Z","v":171896,"vw":19.008241},{"c":19.12,"h":19.2,"l":19.04,"n":6301,"o":19.05,"t":"2026-09-25T19:45:00Z","v":718653,"vw":19.117212},{"c":19.12,"h":19.2,"l":19.12,"n":34,"o":19.12,"t":"2026-09-25T20:00:00Z","v":1528964,"vw":19.120007},{"c":19.25,"h":19.25,"l":19.25,"n":1,"o":19.25,"t":"2026-09-25T22:15:00Z","v":230,"vw":19.25},{"c":19.1,"h":19.13,"l":19.1,"n":11,"o":19.13,"t":"2026-09-28T08:00:00Z","v":896,"vw":19.124495},{"c":19.08,"h":19.08,"l":19.08,"n":3,"o":19.08,"t":"2026-09-28T08:15:00Z","v":206,"vw":19.08},{"c":18.85,"h":18.92,"l":18.85,"n":11,"o":18.92,"t":"2026-09-28T09:00:00Z","v":1053,"vw":18.887647},{"c":18.85,"h":18.85,"l":18.85,"n":1,"o":18.85,"t":"2026-09-28T09:45:00Z","v":200,"vw":18.85},{"c":19,"h":19,"l":19,"n":6,"o":19,"t":"2026-09-28T11:00:00Z","v":625,"vw":19},{"c":19.04,"h":19.07,"l":19,"n":5,"o":19,"t":"2026-09-28T11:30:00Z","v":785,"vw":19.038072},{"c":18.78,"h":18.78,"l":18.76,"n":5,"o":18.76,"t":"2026-09-28T11:45:00Z","v":341,"vw":18.771701},{"c":19,"h":19,"l":18.91,"n":12,"o":18.91,"t":"2026-09-28T12:00:00Z","v":4000,"vw":18.974475},{"c":19.1,"h":19.1,"l":19.1,"n":2,"o":19.1,"t":"2026-09-28T12:45:00Z","v":310,"vw":19.1},{"c":19.14,"h":19.14,"l":19.14,"n":1,"o":19.14,"t":"2026-09-28T13:15:00Z","v":200,"vw":19.14},{"c":18.8,"h":19.15,"l":18.72,"n":612,"o":19.15,"t":"2026-09-28T13:30:00Z","v":86135,"vw":19.002981},{"c":18.845,"h":19.0125,"l":18.74,"n":956,"o":18.77,"t":"2026-09-28T13:45:00Z","v":74343,"vw":18.845786},{"c":18.835,"h":19.01,"l":18.76,"n":800,"o":18.815,"t":"2026-09-28T14:00:00Z","v":78584,"vw":18.871059},{"c":18.91,"h":19.01,"l":18.82,"n":631,"o":18.82,"t":"2026-09-28T14:15:00Z","v":37935,"vw":18.909678},{"c":18.76,"h":18.93,"l":18.76,"n":856,"o":18.91,"t":"2026-09-28T14:30:00Z","v":54563,"vw":18.846808},{"c":18.66,"h":18.775,"l":18.65,"n":1177,"o":18.775,"t":"2026-09-28T14:45:00Z","v":74865,"vw":18.706733},{"c":18.6,"h":18.69,"l":18.56,"n":931,"o":18.655,"t":"2026-09-28T15:00:00Z","v":69968,"vw":18.620928},{"c":18.63,"h":18.655,"l":18.46,"n":1037,"o":18.61,"t":"2026-09-28T15:15:00Z","v":73097,"vw":18.555153},{"c":18.61,"h":18.69,"l":18.59,"n":680,"o":18.65,"t":"2026-09-28T15:30:00Z","v":37685,"vw":18.641257},{"c":18.65,"h":18.71,"l":18.61,"n":615,"o":18.61,"t":"2026-09-28T15:45:00Z","v":41847,"vw":18.673127},{"c":18.675,"h":18.73,"l":18.61,"n":748,"o":18.66,"t":"2026-09-28T16:00:00Z","v":40438,"vw":18.67248},{"c":18.83,"h":18.9,"l":18.675,"n":1878,"o":18.675,"t":"2026-09-28T16:15:00Z","v":198459,"vw":18.770109},{"c":18.46,"h":18.83,"l":18.45,"n":690,"o":18.83,"t":"2026-09-28T16:30:00Z","v":58421,"vw":18.665694},{"c":18.43,"h":18.5,"l":18.3901,"n":645,"o":18.47,"t":"2026-09-28T16:45:00Z","v":35796,"vw":18.437151},{"c":18.56,"h":18.625,"l":18.37,"n":1201,"o":18.42,"t":"2026-09-28T17:00:00Z","v":93653,"vw":18.522837},{"c":18.45,"h":18.58,"l":18.43,"n":743,"o":18.53,"t":"2026-09-28T17:15:00Z","v":43245,"vw":18.52467},{"c":18.47,"h":18.52,"l":18.42,"n":815,"o":18.43,"t":"2026-09-28T17:30:00Z","v":36911,"vw":18.474197},{"c":18.58,"h":18.59,"l":18.44,"n":1001,"o":18.47,"t":"2026-09-28T17:45:00Z","v":57379,"vw":18.548833},{"c":18.555,"h":18.575,"l":18.47,"n":966,"o":18.57,"t":"2026-09-28T18:00:00Z","v":55420,"vw":18.523474},{"c":18.495,"h":18.565,"l":18.49,"n":796,"o":18.55,"t":"2026-09-28T18:15:00Z","v":41051,"vw":18.535618},{"c":18.43,"h":18.51,"l":18.39,"n":1061,"o":18.48,"t":"2026-09-28T18:30:00Z","v":65985,"vw":18.453094},{"c":18.55,"h":18.56,"l":18.37,"n":1196,"o":18.41,"t":"2026-09-28T18:45:00Z","v":93771,"vw":18.42451},{"c":18.36,"h":18.56,"l":18.35,"n":1497,"o":18.54,"t":"2026-09-28T19:00:00Z","v":137311,"vw":18.41027},{"c":18.285,"h":18.39,"l":18.265,"n":1448,"o":18.35,"t":"2026-09-28T19:15:00Z","v":133621,"vw":18.327085},{"c":18.14,"h":18.3,"l":18.12,"n":1842,"o":18.275,"t":"2026-09-28T19:30:00Z","v":166064,"vw":18.190418},{"c":18.16,"h":18.2,"l":18.05,"n":4947,"o":18.14,"t":"2026-09-28T19:45:00Z","v":720688,"vw":18.124897},{"c":18.16,"h":18.16,"l":18.16,"n":25,"o":18.16,"t":"2026-09-28T20:00:00Z","v":1610954,"vw":18.16},{"c":18.16,"h":18.16,"l":18.16,"n":1,"o":18.16,"t":"2026-09-28T21:00:00Z","v":100000,"vw":18.16},{"c":18.22,"h":18.22,"l":18.22,"n":12,"o":18.22,"t":"2026-09-28T21:30:00Z","v":487,"vw":18.22},{"c":18.5,"h":18.5,"l":18.48,"n":2,"o":18.48,"t":"2026-09-28T22:45:00Z","v":300,"vw":18.486667},{"c":18.18,"h":18.18,"l":18.18,"n":1,"o":18.18,"t":"2026-09-28T23:00:00Z","v":105,"vw":18.18},{"c":18.25,"h":18.25,"l":18.16,"n":17,"o":18.2,"t":"2026-09-29T08:00:00Z","v":427,"vw":18.203236},{"c":18.2,"h":18.2,"l":18.2,"n":11,"o":18.2,"t":"2026-09-29T08:45:00Z","v":403,"vw":18.2},{"c":18.23,"h":18.23,"l":18.15,"n":2,"o":18.15,"t":"2026-09-29T11:30:00Z","v":200,"vw":18.19},{"c":18.28,"h":18.28,"l":18.27,"n":5,"o":18.27,"t":"2026-09-29T11:45:00Z","v":253,"vw":18.275},{"c":18.52,"h":18.52,"l":18.52,"n":3,"o":18.52,"t":"2026-09-29T12:00:00Z","v":198,"vw":18.52},{"c":18.52,"h":18.52,"l":18.52,"n":1,"o":18.52,"t":"2026-09-29T12:15:00Z","v":338,"vw":18.52},{"c":18.29,"h":18.29,"l":18.29,"n":4,"o":18.29,"t":"2026-09-29T13:15:00Z","v":1172,"vw":18.29},{"c":18.396,"h":18.51,"l":18.07,"n":827,"o":18.23,"t":"2026-09-29T13:30:00Z","v":375620,"vw":18.235809},{"c":18.11,"h":18.395,"l":18.1,"n":1086,"o":18.385,"t":"2026-09-29T13:45:00Z","v":88798,"vw":18.245081},{"c":18.325,"h":18.356,"l":18.08,"n":1233,"o":18.1,"t":"2026-09-29T14:00:00Z","v":96527,"vw":18.225282},{"c":18.49,"h":18.57,"l":18.33,"n":1236,"o":18.345,"t":"2026-09-29T14:15:00Z","v":109601,"vw":18.452946},{"c":18.86,"h":18.86,"l":18.43,"n":1715,"o":18.49,"t":"2026-09-29T14:30:00Z","v":149780,"vw":18.585824},{"c":18.77,"h":18.92,"l":18.65,"n":1849,"o":18.86,"t":"2026-09-29T14:45:00Z","v":174978,"vw":18.798785},{"c":18.58,"h":18.785,"l":18.545,"n":1420,"o":18.785,"t":"2026-09-29T15:00:00Z","v":109303,"vw":18.656381},{"c":18.5,"h":18.6,"l":18.39,"n":1707,"o":18.58,"t":"2026-09-29T15:15:00Z","v":183006,"vw":18.509013},{"c":18.47,"h":18.54,"l":18.39,"n":1574,"o":18.5,"t":"2026-09-29T15:30:00Z","v":139488,"vw":18.486},{"c":18.465,"h":18.54,"l":18.42,"n":1328,"o":18.48,"t":"2026-09-29T15:45:00Z","v":94576,"vw":18.468994},{"c":18.36,"h":18.51,"l":18.36,"n":1039,"o":18.465,"t":"2026-09-29T16:00:00Z","v":83780,"vw":18.462852},{"c":18.345,"h":18.44,"l":18.33,"n":1295,"o":18.36,"t":"2026-09-29T16:15:00Z","v":100111,"vw":18.385808},{"c":18.295,"h":18.45,"l":18.29,"n":1502,"o":18.35,"t":"2026-09-29T16:30:00Z","v":117868,"vw":18.361085},{"c":18.21,"h":18.32,"l":18.185,"n":1667,"o":18.295,"t":"2026-09-29T16:45:00Z","v":149725,"vw":18.249769},{"c":18.12,"h":18.21,"l":18.08,"n":1840,"o":18.21,"t":"2026-09-29T17:00:00Z","v":148789,"vw":18.121498},{"c":18.21,"h":18.23,"l":18.105,"n":1640,"o":18.12,"t":"2026-09-29T17:15:00Z","v":139352,"vw":18.16333},{"c":18.25,"h":18.27,"l":18.21,"n":1418,"o":18.21,"t":"2026-09-29T17:30:00Z","v":101090,"vw":18.237672},{"c":18.305,"h":18.34,"l":18.245,"n":1562,"o":18.25,"t":"2026-09-29T17:45:00Z","v":131340,"vw":18.276271},{"c":18.365,"h":18.47,"l":18.31,"n":2127,"o":18.31,"t":"2026-09-29T18:00:00Z","v":192358,"vw":18.416925},{"c":18.38,"h":18.58,"l":18.36,"n":2060,"o":18.365,"t":"2026-09-29T18:15:00Z","v":197980,"vw":18.457666},{"c":18.475,"h":18.56,"l":18.35,"n":1923,"o":18.38,"t":"2026-09-29T18:30:00Z","v":206573,"vw":18.435463},{"c":18.56,"h":18.575,"l":18.46,"n":1767,"o":18.475,"t":"2026-09-29T18:45:00Z","v":204932,"vw":18.512429},{"c":18.57,"h":18.6,"l":18.5326,"n":1403,"o":18.56,"t":"2026-09-29T19:00:00Z","v":133207,"vw":18.564254},{"c":18.48,"h":18.575,"l":18.48,"n":1613,"o":18.575,"t":"2026-09-29T19:15:00Z","v":155964,"vw":18.531369},{"c":18.345,"h":18.52,"l":18.32,"n":2460,"o":18.485,"t":"2026-09-29T19:30:00Z","v":232126,"vw":18.418867},{"c":18.375,"h":18.49,"l":18.29,"n":6040,"o":18.34,"t":"2026-09-29T19:45:00Z","v":664243,"vw":18.370828},{"c":18.38,"h":18.46,"l":18.38,"n":32,"o":18.38,"t":"2026-09-29T20:00:00Z","v":1614768,"vw":18.380038},{"c":18.657,"h":18.657,"l":18.657,"n":1,"o":18.657,"t":"2026-09-29T23:15:00Z","v":100,"vw":18.657},{"c":18.35,"h":18.35,"l":18.35,"n":2,"o":18.35,"t":"2026-09-30T11:00:00Z","v":100000,"vw":18.35},{"c":18.5,"h":18.6203,"l":18.5,"n":2,"o":18.6203,"t":"2026-09-30T12:15:00Z","v":1150,"vw":18.515691},{"c":18.7488,"h":18.7488,"l":18.7488,"n":1,"o":18.7488,"t":"2026-09-30T13:00:00Z","v":100,"vw":18.7488},{"c":18.11,"h":18.3252,"l":18.1,"n":73,"o":18.3252,"t":"2026-09-30T13:15:00Z","v":9694,"vw":18.166946},{"c":18.06,"h":18.29,"l":17.88,"n":1326,"o":18.15,"t":"2026-09-30T13:30:00Z","v":207887,"vw":18.051298},{"c":18.205,"h":18.26,"l":18.05,"n":527,"o":18.06,"t":"2026-09-30T13:45:00Z","v":33045,"vw":18.151268},{"c":18.17,"h":18.44,"l":17.92,"n":858,"o":18.25,"t":"2026-09-30T14:00:00Z","v":90254,"vw":18.206302},{"c":18.055,"h":18.21,"l":18,"n":846,"o":18.17,"t":"2026-09-30T14:15:00Z","v":65105,"vw":18.10495},{"c":18.35,"h":18.39,"l":18.04,"n":1119,"o":18.07,"t":"2026-09-30T14:30:00Z","v":92484,"vw":18.175013},{"c":18.275,"h":18.34,"l":18.1553,"n":1002,"o":18.34,"t":"2026-09-30T14:45:00Z","v":60132,"vw":18.249564},{"c":18.28,"h":18.32,"l":18.215,"n":1067,"o":18.27,"t":"2026-09-30T15:00:00Z","v":74657,"vw":18.273627},{"c":18.135,"h":18.33,"l":18.08,"n":894,"o":18.29,"t":"2026-09-30T15:15:00Z","v":58211,"vw":18.198368},{"c":18.125,"h":18.25,"l":18.12,"n":974,"o":18.13,"t":"2026-09-30T15:30:00Z","v":63423,"vw":18.170972},{"c":18.1,"h":18.17,"l":18.08,"n":1219,"o":18.13,"t":"2026-09-30T15:45:00Z","v":211765,"vw":18.124487},{"c":18.35,"h":18.35,"l":18.04,"n":1017,"o":18.07,"t":"2026-09-30T16:00:00Z","v":143451,"vw":18.14859},{"c":18.37,"h":18.39,"l":18.26,"n":913,"o":18.345,"t":"2026-09-30T16:15:00Z","v":77344,"vw":18.340123},{"c":18.485,"h":18.49,"l":18.34,"n":1046,"o":18.375,"t":"2026-09-30T16:30:00Z","v":85040,"vw":18.429374},{"c":18.565,"h":18.67,"l":18.44,"n":3199,"o":18.485,"t":"2026-09-30T16:45:00Z","v":290850,"vw":18.594701},{"c":18.45,"h":18.565,"l":18.42,"n":1173,"o":18.565,"t":"2026-09-30T17:00:00Z","v":97638,"vw":18.470868},{"c":18.495,"h":18.51,"l":18.425,"n":1069,"o":18.46,"t":"2026-09-30T17:15:00Z","v":75864,"vw":18.465847},{"c":18.58,"h":18.58,"l":18.475,"n":1156,"o":18.495,"t":"2026-09-30T17:30:00Z","v":92005,"vw":18.531521},{"c":18.51,"h":18.59,"l":18.5,"n":699,"o":18.59,"t":"2026-09-30T17:45:00Z","v":42458,"vw":18.540514},{"c":18.56,"h":18.6,"l":18.495,"n":1209,"o":18.51,"t":"2026-09-30T18:00:00Z","v":102850,"vw":18.549394},{"c":18.5,"h":18.56,"l":18.5,"n":913,"o":18.56,"t":"2026-09-30T18:15:00Z","v":73084,"vw":18.534151},{"c":18.44,"h":18.51,"l":18.41,"n":1537,"o":18.5,"t":"2026-09-30T18:30:00Z","v":118342,"vw":18.468074},{"c":18.385,"h":18.455,"l":18.34,"n":1187,"o":18.44,"t":"2026-09-30T18:45:00Z","v":83127,"vw":18.399971},{"c":18.33,"h":18.39,"l":18.26,"n":1429,"o":18.385,"t":"2026-09-30T19:00:00Z","v":98897,"vw":18.308388},{"c":18.22,"h":18.33,"l":18.21,"n":1572,"o":18.325,"t":"2026-09-30T19:15:00Z","v":132350,"vw":18.256861},{"c":18.235,"h":18.27,"l":18.18,"n":1979,"o":18.22,"t":"2026-09-30T19:30:00Z","v":172247,"vw":18.226784},{"c":18.12,"h":18.299,"l":18.105,"n":5302,"o":18.235,"t":"2026-09-30T19:45:00Z","v":634077,"vw":18.181333},{"c":18.0705,"h":18.13,"l":18.0705,"n":20,"o":18.13,"t":"2026-09-30T20:00:00Z","v":1508667,"vw":18.129996},{"c":18.2,"h":18.2,"l":18.2,"n":1,"o":18.2,"t":"2026-09-30T20:45:00Z","v":250,"vw":18.2},{"c":18.336,"h":18.336,"l":18.26,"n":2,"o":18.26,"t":"2026-09-30T23:15:00Z","v":200,"vw":18.298},{"c":18.33,"h":18.35,"l":18.33,"n":3,"o":18.35,"t":"2026-10-01T10:00:00Z","v":290,"vw":18.338281},{"c":18.21,"h":18.21,"l":18.21,"n":1,"o":18.21,"t":"2026-10-01T10:45:00Z","v":182,"vw":18.21},{"c":18.4,"h":18.4,"l":18.4,"n":5,"o":18.4,"t":"2026-10-01T11:00:00Z","v":199,"vw":18.4},{"c":17.9,"h":18.13,"l":17.9,"n":18,"o":18.13,"t":"2026-10-01T13:15:00Z","v":81609,"vw":18.127563},{"c":17.97,"h":18.2528,"l":17.69,"n":949,"o":17.9,"t":"2026-10-01T13:30:00Z","v":119230,"vw":17.900841},{"c":17.865,"h":18.125,"l":17.865,"n":1207,"o":17.9472,"t":"2026-10-01T13:45:00Z","v":108346,"vw":18.009444},{"c":17.75,"h":17.86,"l":17.53,"n":1507,"o":17.86,"t":"2026-10-01T14:00:00Z","v":158950,"vw":17.692516},{"c":17.72,"h":17.905,"l":17.68,"n":939,"o":17.74,"t":"2026-10-01T14:15:00Z","v":105373,"vw":17.794461},{"c":18.015,"h":18.12,"l":17.56,"n":1289,"o":17.71,"t":"2026-10-01T14:30:00Z","v":152711,"vw":17.905527},{"c":17.905,"h":18.1,"l":17.86,"n":1752,"o":18.0287,"t":"2026-10-01T14:45:00Z","v":150888,"vw":17.958775},{"c":17.68,"h":17.92,"l":17.68,"n":1445,"o":17.92,"t":"2026-10-01T15:00:00Z","v":146664,"vw":17.752613},{"c":17.815,"h":17.87,"l":17.66,"n":1355,"o":17.67,"t":"2026-10-01T15:15:00Z","v":121992,"vw":17.743839},{"c":17.87,"h":17.9,"l":17.725,"n":1202,"o":17.81,"t":"2026-10-01T15:30:00Z","v":86989,"vw":17.813891},{"c":17.99,"h":17.995,"l":17.875,"n":1104,"o":17.89,"t":"2026-10-01T15:45:00Z","v":90128,"vw":17.940286},{"c":17.955,"h":18.145,"l":17.955,"n":1370,"o":18,"t":"2026-10-01T16:00:00Z","v":104319,"vw":18.057481},{"c":18.045,"h":18.12,"l":17.95,"n":1318,"o":17.96,"t":"2026-10-01T16:15:00Z","v":111361,"vw":18.059315},{"c":18.075,"h":18.18,"l":18.03,"n":1253,"o":18.045,"t":"2026-10-01T16:30:00Z","v":124403,"vw":18.101768},{"c":18.19,"h":18.19,"l":18.02,"n":1138,"o":18.08,"t":"2026-10-01T16:45:00Z","v":123177,"vw":18.066703},{"c":18.105,"h":18.2,"l":18.075,"n":1303,"o":18.19,"t":"2026-10-01T17:00:00Z","v":106322,"vw":18.154795},{"c":18.315,"h":18.36,"l":18.1,"n":1197,"o":18.105,"t":"2026-10-01T17:15:00Z","v":87820,"vw":18.237658},{"c":18.5,"h":18.54,"l":18.33,"n":1751,"o":18.33,"t":"2026-10-01T17:30:00Z","v":128401,"vw":18.439763},{"c":18.31,"h":18.505,"l":18.29,"n":1307,"o":18.5,"t":"2026-10-01T17:45:00Z","v":120559,"vw":18.402109},{"c":18.37,"h":18.4,"l":18.25,"n":1531,"o":18.32,"t":"2026-10-01T18:00:00Z","v":128732,"vw":18.314533},{"c":18.295,"h":18.55,"l":18.295,"n":1916,"o":18.37,"t":"2026-10-01T18:15:00Z","v":160282,"vw":18.435959},{"c":18.29,"h":18.435,"l":18.28,"n":1400,"o":18.295,"t":"2026-10-01T18:30:00Z","v":116218,"vw":18.333691},{"c":18.285,"h":18.35,"l":18.24,"n":1243,"o":18.29,"t":"2026-10-01T18:45:00Z","v":94501,"vw":18.290076},{"c":18.24,"h":18.29,"l":18.23,"n":1467,"o":18.285,"t":"2026-10-01T19:00:00Z","v":109423,"vw":18.262281},{"c":18.13,"h":18.26,"l":18.11,"n":1701,"o":18.25,"t":"2026-10-01T19:15:00Z","v":145128,"vw":18.16937},{"c":18.18,"h":18.24,"l":18.135,"n":2032,"o":18.14,"t":"2026-10-01T19:30:00Z","v":166400,"vw":18.193439},{"c":18.29,"h":18.31,"l":17.99,"n":6836,"o":18.17,"t":"2026-10-01T19:45:00Z","v":831196,"vw":18.153561},{"c":18.28,"h":18.28,"l":18.28,"n":21,"o":18.28,"t":"2026-10-01T20:00:00Z","v":926543,"vw":18.28},{"c":18.28,"h":18.28,"l":18.28,"n":1,"o":18.28,"t":"2026-10-01T20:15:00Z","v":544861,"vw":18.28},{"c":18.28,"h":18.28,"l":18.28,"n":2,"o":18.28,"t":"2026-10-01T20:30:00Z","v":1816,"vw":18.28},{"c":18.25,"h":18.25,"l":18.25,"n":1,"o":18.25,"t":"2026-10-01T23:15:00Z","v":157,"vw":18.25},{"c":18.2897,"h":18.2897,"l":18.2897,"n":1,"o":18.2897,"t":"2026-10-02T12:15:00Z","v":113,"vw":18.2897},{"c":18.72,"h":18.73,"l":18.7,"n":33,"o":18.72,"t":"2026-10-02T12:30:00Z","v":2602,"vw":18.713548},{"c":18.78,"h":18.78,"l":18.75,"n":5,"o":18.75,"t":"2026-10-02T12:45:00Z","v":708,"vw":18.767921},{"c":18.97,"h":18.97,"l":18.97,"n":3,"o":18.97,"t":"2026-10-02T13:15:00Z","v":503,"vw":18.97},{"c":19.07,"h":19.08,"l":18.7,"n":703,"o":18.8,"t":"2026-10-02T13:30:00Z","v":204376,"vw":18.795845},{"c":18.95,"h":19.38,"l":18.92,"n":807,"o":19.1255,"t":"2026-10-02T13:45:00Z","v":93654,"vw":19.109106},{"c":19.05,"h":19.0899,"l":18.82,"n":1347,"o":18.91,"t":"2026-10-02T14:00:00Z","v":139853,"vw":18.950766},{"c":19.19,"h":19.25,"l":18.865,"n":1303,"o":19.055,"t":"2026-10-02T14:15:00Z","v":129726,"vw":19.028784},{"c":19.5,"h":19.5,"l":19.12,"n":1226,"o":19.1925,"t":"2026-10-02T14:30:00Z","v":153964,"vw":19.326381},{"c":19.69,"h":19.695,"l":19.41,"n":1317,"o":19.49,"t":"2026-10-02T14:45:00Z","v":129380,"vw":19.543015},{"c":19.23,"h":19.73,"l":19.21,"n":1541,"o":19.69,"t":"2026-10-02T15:00:00Z","v":150186,"vw":19.475794},{"c":19.22,"h":19.28,"l":19.14,"n":899,"o":19.245,"t":"2026-10-02T15:15:00Z","v":48701,"vw":19.19768},{"c":19.41,"h":19.64,"l":19.19,"n":1695,"o":19.225,"t":"2026-10-02T15:30:00Z","v":121248,"vw":19.503488},{"c":19.6,"h":19.64,"l":19.38,"n":1828,"o":19.43,"t":"2026-10-02T15:45:00Z","v":152780,"vw":19.565229},{"c":19.76,"h":19.85,"l":19.59,"n":3764,"o":19.61,"t":"2026-10-02T16:00:00Z","v":315156,"vw":19.756418},{"c":19.8,"h":19.97,"l":19.75,"n":1666,"o":19.76,"t":"2026-10-02T16:15:00Z","v":165485,"vw":19.870433},{"c":19.795,"h":19.866,"l":19.74,"n":1169,"o":19.81,"t":"2026-10-02T16:30:00Z","v":71396,"vw":19.81022},{"c":19.87,"h":19.9,"l":19.78,"n":1204,"o":19.82,"t":"2026-10-02T16:45:00Z","v":90769,"vw":19.848661},{"c":19.84,"h":19.96,"l":19.825,"n":2305,"o":19.87,"t":"2026-10-02T17:00:00Z","v":206694,"vw":19.915691},{"c":19.78,"h":19.885,"l":19.77,"n":1052,"o":19.825,"t":"2026-10-02T17:15:00Z","v":62857,"vw":19.829937},{"c":19.91,"h":19.96,"l":19.77,"n":1178,"o":19.78,"t":"2026-10-02T17:30:00Z","v":82838,"vw":19.888049},{"c":19.815,"h":19.9399,"l":19.7101,"n":1321,"o":19.92,"t":"2026-10-02T17:45:00Z","v":99151,"vw":19.819722},{"c":19.85,"h":19.87,"l":19.775,"n":1458,"o":19.815,"t":"2026-10-02T18:00:00Z","v":110593,"vw":19.826119},{"c":19.905,"h":19.935,"l":19.835,"n":1537,"o":19.84,"t":"2026-10-02T18:15:00Z","v":106593,"vw":19.890604},{"c":19.82,"h":19.905,"l":19.71,"n":2435,"o":19.9,"t":"2026-10-02T18:30:00Z","v":463915,"vw":19.809008},{"c":19.92,"h":19.93,"l":19.755,"n":1881,"o":19.82,"t":"2026-10-02T18:45:00Z","v":191222,"vw":19.827828},{"c":19.91,"h":20.08,"l":19.85,"n":1887,"o":19.92,"t":"2026-10-02T19:00:00Z","v":221365,"vw":19.919101},{"c":19.955,"h":20.03,"l":19.82,"n":1896,"o":19.89,"t":"2026-10-02T19:15:00Z","v":145992,"vw":19.947147},{"c":19.93,"h":20.115,"l":19.93,"n":2266,"o":19.955,"t":"2026-10-02T19:30:00Z","v":219947,"vw":20.015975},{"c":19.99,"h":20.03,"l":19.83,"n":5752,"o":19.93,"t":"2026-10-02T19:45:00Z","v":519721,"vw":19.952425},{"c":19.9,"h":19.99,"l":19.9,"n":20,"o":19.99,"t":"2026-10-02T20:00:00Z","v":1134391,"vw":19.989972},{"c":19.3991,"h":19.3991,"l":19.3991,"n":1,"o":19.3991,"t":"2026-10-02T20:15:00Z","v":100,"vw":19.3991},{"c":19.99,"h":19.99,"l":19.99,"n":1,"o":19.99,"t":"2026-10-02T20:30:00Z","v":2834,"vw":19.99},{"c":19.9,"h":20.3,"l":19.9,"n":3,"o":20.3,"t":"2026-10-02T20:45:00Z","v":1250,"vw":20.22},{"c":20.2688,"h":20.3,"l":20.2688,"n":2,"o":20.3,"t":"2026-10-02T21:00:00Z","v":650,"vw":20.2736},{"c":19.7,"h":20.1,"l":19.7,"n":2,"o":20.1,"t":"2026-10-02T21:30:00Z","v":770,"vw":19.814286},{"c":20.1,"h":20.1,"l":20.1,"n":1,"o":20.1,"t":"2026-10-02T21:45:00Z","v":1000,"vw":20.1},{"c":19.7,"h":19.7,"l":19.7,"n":1,"o":19.7,"t":"2026-10-02T22:00:00Z","v":104,"vw":19.7},{"c":20,"h":20,"l":19.32,"n":5,"o":19.32,"t":"2026-10-02T22:45:00Z","v":387,"vw":19.546667},{"c":19.69,"h":19.69,"l":19.69,"n":1,"o":19.69,"t":"2026-10-02T23:30:00Z","v":100,"vw":19.69},{"c":20,"h":20,"l":20,"n":35,"o":20,"t":"2026-10-05T10:30:00Z","v":590,"vw":20},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-10-05T11:45:00Z","v":200,"vw":19.9},{"c":20,"h":20,"l":20,"n":2,"o":20,"t":"2026-10-05T12:00:00Z","v":800,"vw":20},{"c":20.01,"h":20.01,"l":20,"n":4,"o":20,"t":"2026-10-05T12:30:00Z","v":811,"vw":20.006329},{"c":19.92,"h":20.02,"l":19.92,"n":5,"o":20.02,"t":"2026-10-05T13:00:00Z","v":1400,"vw":20.004286},{"c":20.09,"h":20.2234,"l":20.09,"n":6,"o":20.2234,"t":"2026-10-05T13:15:00Z","v":493,"vw":20.147171},{"c":19.255,"h":20.29,"l":19.21,"n":1066,"o":20.09,"t":"2026-10-05T13:30:00Z","v":131505,"vw":19.730249},{"c":19.22,"h":19.4,"l":18.79,"n":2033,"o":19.245,"t":"2026-10-05T13:45:00Z","v":237896,"vw":19.121307},{"c":19.19,"h":19.49,"l":19.06,"n":1752,"o":19.25,"t":"2026-10-05T14:00:00Z","v":229705,"vw":19.27999},{"c":19.11,"h":19.265,"l":19.07,"n":1392,"o":19.16,"t":"2026-10-05T14:15:00Z","v":110971,"vw":19.153497},{"c":19.235,"h":19.235,"l":19,"n":1355,"o":19.11,"t":"2026-10-05T14:30:00Z","v":101129,"vw":19.071897},{"c":19.41,"h":19.44,"l":19.19,"n":1390,"o":19.24,"t":"2026-10-05T14:45:00Z","v":105664,"vw":19.280459},{"c":19.215,"h":19.49,"l":19.195,"n":1338,"o":19.42,"t":"2026-10-05T15:00:00Z","v":125959,"vw":19.363052},{"c":19.13,"h":19.285,"l":19.1,"n":1263,"o":19.215,"t":"2026-10-05T15:15:00Z","v":103567,"vw":19.176467},{"c":19.165,"h":19.205,"l":19.13,"n":1211,"o":19.13,"t":"2026-10-05T15:30:00Z","v":74222,"vw":19.159296},{"c":19.13,"h":19.19,"l":19.12,"n":1175,"o":19.1625,"t":"2026-10-05T15:45:00Z","v":76686,"vw":19.162747},{"c":19.04,"h":19.135,"l":19,"n":1109,"o":19.12,"t":"2026-10-05T16:00:00Z","v":84567,"vw":19.062031},{"c":19.39,"h":19.51,"l":19.04,"n":1785,"o":19.04,"t":"2026-10-05T16:15:00Z","v":159251,"vw":19.341998},{"c":19.51,"h":19.575,"l":19.39,"n":1554,"o":19.4,"t":"2026-10-05T16:30:00Z","v":152857,"vw":19.483339},{"c":19.21,"h":19.56,"l":19.205,"n":1509,"o":19.51,"t":"2026-10-05T16:45:00Z","v":131551,"vw":19.419775},{"c":19.205,"h":19.2155,"l":19.13,"n":1012,"o":19.2155,"t":"2026-10-05T17:00:00Z","v":71918,"vw":19.179219},{"c":19.195,"h":19.235,"l":19.15,"n":1175,"o":19.2,"t":"2026-10-05T17:15:00Z","v":79060,"vw":19.192041},{"c":19.31,"h":19.34,"l":19.19,"n":1174,"o":19.2,"t":"2026-10-05T17:30:00Z","v":90295,"vw":19.263477},{"c":19.41,"h":19.435,"l":19.3001,"n":1066,"o":19.31,"t":"2026-10-05T17:45:00Z","v":79516,"vw":19.359561},{"c":19.195,"h":19.41,"l":19.14,"n":1490,"o":19.405,"t":"2026-10-05T18:00:00Z","v":113298,"vw":19.221613},{"c":19.24,"h":19.29,"l":19.2,"n":1463,"o":19.2,"t":"2026-10-05T18:15:00Z","v":102044,"vw":19.252357},{"c":19.145,"h":19.265,"l":19.12,"n":1379,"o":19.24,"t":"2026-10-05T18:30:00Z","v":102914,"vw":19.179411},{"c":19.2,"h":19.21,"l":19.125,"n":1431,"o":19.1417,"t":"2026-10-05T18:45:00Z","v":86835,"vw":19.165697},{"c":19.14,"h":19.24,"l":19.13,"n":1594,"o":19.2,"t":"2026-10-05T19:00:00Z","v":125547,"vw":19.173982},{"c":19.01,"h":19.165,"l":18.99,"n":2066,"o":19.1576,"t":"2026-10-05T19:15:00Z","v":171147,"vw":19.053303},{"c":18.9,"h":19.01,"l":18.9,"n":2456,"o":19.01,"t":"2026-10-05T19:30:00Z","v":263171,"vw":18.95889},{"c":18.96,"h":19.08,"l":18.89,"n":7399,"o":18.905,"t":"2026-10-05T19:45:00Z","v":789924,"vw":18.981911},{"c":19.08,"h":19.1,"l":18.98,"n":130,"o":18.98,"t":"2026-10-05T20:00:00Z","v":397597,"vw":18.981351},{"c":18.98,"h":18.98,"l":18.98,"n":1,"o":18.98,"t":"2026-10-05T20:30:00Z","v":952,"vw":18.98},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-10-05T21:15:00Z","v":170,"vw":19.2},{"c":19.15,"h":19.2,"l":19.15,"n":3,"o":19.2,"t":"2026-10-05T22:30:00Z","v":401,"vw":19.175},{"c":19.01,"h":19.01,"l":19.01,"n":2,"o":19.01,"t":"2026-10-06T08:00:00Z","v":200,"vw":19.01},{"c":19.05,"h":19.05,"l":19.05,"n":1,"o":19.05,"t":"2026-10-06T08:15:00Z","v":100,"vw":19.05},{"c":19.3,"h":19.3,"l":19.3,"n":1,"o":19.3,"t":"2026-10-06T11:30:00Z","v":100,"vw":19.3},{"c":19.25,"h":19.25,"l":19.25,"n":2,"o":19.25,"t":"2026-10-06T12:30:00Z","v":524,"vw":19.25},{"c":19.15,"h":19.15,"l":19.15,"n":2,"o":19.15,"t":"2026-10-06T12:45:00Z","v":200,"vw":19.15},{"c":19.15,"h":19.15,"l":19.01,"n":28,"o":19.01,"t":"2026-10-06T13:15:00Z","v":2096,"vw":19.142222},{"c":19.41,"h":19.71,"l":19.24,"n":1278,"o":19.33,"t":"2026-10-06T13:30:00Z","v":134410,"vw":19.407246},{"c":20.09,"h":20.23,"l":19.41,"n":1599,"o":19.41,"t":"2026-10-06T13:45:00Z","v":187753,"vw":19.961704},{"c":20.095,"h":20.3,"l":20.05,"n":1805,"o":20.09,"t":"2026-10-06T14:00:00Z","v":171316,"vw":20.166558},{"c":20.34,"h":20.4,"l":19.93,"n":2097,"o":20.11,"t":"2026-10-06T14:15:00Z","v":195779,"vw":20.218698},{"c":20.06,"h":20.38,"l":19.93,"n":1782,"o":20.33,"t":"2026-10-06T14:30:00Z","v":255983,"vw":20.101419},{"c":20.1683,"h":20.1683,"l":19.93,"n":3829,"o":20.045,"t":"2026-10-06T14:45:00Z","v":855197,"vw":20.066006},{"c":20.55,"h":20.59,"l":20.12,"n":2273,"o":20.145,"t":"2026-10-06T15:00:00Z","v":383880,"vw":20.416227},{"c":20.77,"h":20.8,"l":20.5,"n":1980,"o":20.5499,"t":"2026-10-06T15:15:00Z","v":421938,"vw":20.658427},{"c":20.915,"h":20.93,"l":20.65,"n":2249,"o":20.75,"t":"2026-10-06T15:30:00Z","v":299786,"vw":20.803709},{"c":21.04,"h":21.075,"l":20.78,"n":2664,"o":20.93,"t":"2026-10-06T15:45:00Z","v":387037,"vw":20.962831},{"c":20.89,"h":21.06,"l":20.87,"n":1963,"o":21.04,"t":"2026-10-06T16:00:00Z","v":362614,"vw":20.969637},{"c":21.04,"h":21.07,"l":20.79,"n":1309,"o":20.89,"t":"2026-10-06T16:15:00Z","v":142094,"vw":20.941229},{"c":21.185,"h":21.185,"l":21.02,"n":1207,"o":21.04,"t":"2026-10-06T16:30:00Z","v":145295,"vw":21.09599},{"c":21.27,"h":21.41,"l":21.165,"n":2398,"o":21.19,"t":"2026-10-06T16:45:00Z","v":357230,"vw":21.303966},{"c":21.22,"h":21.31,"l":21.21,"n":1280,"o":21.26,"t":"2026-10-06T17:00:00Z","v":104778,"vw":21.268608},{"c":21.27,"h":21.3,"l":21.01,"n":2381,"o":21.21,"t":"2026-10-06T17:15:00Z","v":388179,"vw":21.214113},{"c":21.215,"h":21.375,"l":21.1923,"n":1648,"o":21.27,"t":"2026-10-06T17:30:00Z","v":131633,"vw":21.29918},{"c":21.12,"h":21.33,"l":21.1,"n":1566,"o":21.215,"t":"2026-10-06T17:45:00Z","v":126610,"vw":21.221152},{"c":21.095,"h":21.205,"l":21.03,"n":1579,"o":21.11,"t":"2026-10-06T18:00:00Z","v":168382,"vw":21.131994},{"c":21.04,"h":21.135,"l":21.02,"n":1364,"o":21.0845,"t":"2026-10-06T18:15:00Z","v":106840,"vw":21.081407},{"c":20.97,"h":21.03,"l":20.88,"n":1592,"o":21.03,"t":"2026-10-06T18:30:00Z","v":122040,"vw":20.969324},{"c":20.975,"h":21.03,"l":20.94,"n":1474,"o":20.98,"t":"2026-10-06T18:45:00Z","v":152506,"vw":20.996517},{"c":21.24,"h":21.25,"l":20.94,"n":2911,"o":20.98,"t":"2026-10-06T19:00:00Z","v":335467,"vw":21.052063},{"c":21.12,"h":21.28,"l":21.09,"n":2520,"o":21.25,"t":"2026-10-06T19:15:00Z","v":277800,"vw":21.216893},{"c":21.24,"h":21.26,"l":21.1,"n":3385,"o":21.11,"t":"2026-10-06T19:30:00Z","v":378842,"vw":21.170187},{"c":21.37,"h":21.405,"l":21.235,"n":8538,"o":21.24,"t":"2026-10-06T19:45:00Z","v":992125,"vw":21.312805},{"c":21.49,"h":21.49,"l":21.35,"n":41,"o":21.35,"t":"2026-10-06T20:00:00Z","v":422576,"vw":21.350252},{"c":21.4845,"h":21.4845,"l":21.4845,"n":2,"o":21.4845,"t":"2026-10-06T20:15:00Z","v":102,"vw":21.4845},{"c":21.4981,"h":21.4981,"l":21.45,"n":6,"o":21.47,"t":"2026-10-06T20:30:00Z","v":728,"vw":21.464301},{"c":21.5,"h":21.5,"l":21.4983,"n":4,"o":21.4983,"t":"2026-10-06T20:45:00Z","v":477,"vw":21.499642},{"c":21.4006,"h":21.5,"l":21.4006,"n":8,"o":21.5,"t":"2026-10-06T21:00:00Z","v":649,"vw":21.482438},{"c":21.5,"h":21.5,"l":21.4,"n":3,"o":21.4,"t":"2026-10-06T21:30:00Z","v":202,"vw":21.45},{"c":21.41,"h":21.5,"l":21.41,"n":3,"o":21.5,"t":"2026-10-06T21:45:00Z","v":601,"vw":21.455},{"c":21.51,"h":21.51,"l":21.49,"n":10,"o":21.49,"t":"2026-10-06T22:00:00Z","v":3413,"vw":21.506968},{"c":21.41,"h":21.52,"l":21.41,"n":6,"o":21.51,"t":"2026-10-06T22:15:00Z","v":435,"vw":21.485833},{"c":21.512,"h":21.512,"l":21.512,"n":1,"o":21.512,"t":"2026-10-06T22:45:00Z","v":250,"vw":21.512},{"c":21.52,"h":21.52,"l":21.52,"n":2,"o":21.52,"t":"2026-10-06T23:00:00Z","v":105,"vw":21.52},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-10-06T23:15:00Z","v":100,"vw":21.5},{"c":21.5197,"h":21.5197,"l":21.5197,"n":1,"o":21.5197,"t":"2026-10-06T23:45:00Z","v":500,"vw":21.5197},{"c":21.3,"h":21.58,"l":21.3,"n":30,"o":21.56,"t":"2026-10-07T08:00:00Z","v":2923,"vw":21.503422},{"c":21.3,"h":21.3,"l":21.3,"n":5,"o":21.3,"t":"2026-10-07T09:00:00Z","v":2430,"vw":21.3},{"c":21.25,"h":21.28,"l":21.2,"n":16,"o":21.25,"t":"2026-10-07T11:00:00Z","v":1977,"vw":21.223297},{"c":21,"h":21,"l":21,"n":9,"o":21,"t":"2026-10-07T11:15:00Z","v":290,"vw":21},{"c":20.9,"h":21,"l":20.9,"n":16,"o":20.9,"t":"2026-10-07T11:30:00Z","v":1320,"vw":20.983333},{"c":20.84,"h":20.9,"l":20.84,"n":12,"o":20.9,"t":"2026-10-07T11:45:00Z","v":2155,"vw":20.895866},{"c":20.6465,"h":20.9,"l":20.6465,"n":16,"o":20.9,"t":"2026-10-07T12:15:00Z","v":2626,"vw":20.87608},{"c":20.8,"h":20.89,"l":20.8,"n":12,"o":20.84,"t":"2026-10-07T12:30:00Z","v":1666,"vw":20.87007},{"c":20.77,"h":20.84,"l":20.6,"n":11,"o":20.84,"t":"2026-10-07T13:00:00Z","v":10701,"vw":20.798967},{"c":20.6,"h":20.6,"l":20.6,"n":15,"o":20.6,"t":"2026-10-07T13:15:00Z","v":674,"vw":20.6},{"c":20.88,"h":21.08,"l":20.61,"n":1466,"o":20.8,"t":"2026-10-07T13:30:00Z","v":164820,"vw":20.790143},{"c":20.395,"h":20.92,"l":20.36,"n":1216,"o":20.875,"t":"2026-10-07T13:45:00Z","v":114104,"vw":20.622382},{"c":20.12,"h":20.42,"l":20.082,"n":1955,"o":20.39,"t":"2026-10-07T14:00:00Z","v":218025,"vw":20.262358},{"c":20.14,"h":20.25,"l":20.08,"n":941,"o":20.12,"t":"2026-10-07T14:15:00Z","v":71710,"vw":20.166985},{"c":20.105,"h":20.3,"l":20.08,"n":1425,"o":20.14,"t":"2026-10-07T14:30:00Z","v":92796,"vw":20.174211},{"c":20.31,"h":20.3261,"l":20.052,"n":1363,"o":20.09,"t":"2026-10-07T14:45:00Z","v":99606,"vw":20.197575},{"c":20.3,"h":20.41,"l":20.21,"n":1715,"o":20.305,"t":"2026-10-07T15:00:00Z","v":154675,"vw":20.331429},{"c":20.18,"h":20.35,"l":20.155,"n":1105,"o":20.32,"t":"2026-10-07T15:15:00Z","v":64477,"vw":20.22963},{"c":20.17,"h":20.21,"l":20.09,"n":1236,"o":20.17,"t":"2026-10-07T15:30:00Z","v":79300,"vw":20.164562},{"c":20.21,"h":20.23,"l":20.07,"n":1291,"o":20.175,"t":"2026-10-07T15:45:00Z","v":103036,"vw":20.169602},{"c":20.185,"h":20.235,"l":20.175,"n":863,"o":20.2,"t":"2026-10-07T16:00:00Z","v":57023,"vw":20.206792},{"c":20.185,"h":20.2,"l":20.155,"n":699,"o":20.2,"t":"2026-10-07T16:15:00Z","v":44601,"vw":20.173365},{"c":20.34,"h":20.35,"l":20.165,"n":1129,"o":20.18,"t":"2026-10-07T16:30:00Z","v":65190,"vw":20.259389},{"c":20.26,"h":20.38,"l":20.22,"n":993,"o":20.345,"t":"2026-10-07T16:45:00Z","v":68242,"vw":20.289124},{"c":20.58,"h":20.59,"l":20.24,"n":1153,"o":20.25,"t":"2026-10-07T17:00:00Z","v":87595,"vw":20.428094},{"c":20.5,"h":20.6,"l":20.5,"n":1307,"o":20.59,"t":"2026-10-07T17:15:00Z","v":91007,"vw":20.549494},{"c":20.615,"h":20.66,"l":20.475,"n":1189,"o":20.5,"t":"2026-10-07T17:30:00Z","v":100543,"vw":20.591936},{"c":20.525,"h":20.62,"l":20.51,"n":892,"o":20.615,"t":"2026-10-07T17:45:00Z","v":52598,"vw":20.547415},{"c":20.36,"h":20.53,"l":20.35,"n":1114,"o":20.53,"t":"2026-10-07T18:00:00Z","v":89854,"vw":20.455742},{"c":20.44,"h":20.46,"l":20.365,"n":1091,"o":20.365,"t":"2026-10-07T18:15:00Z","v":59499,"vw":20.414035},{"c":20.42,"h":20.48,"l":20.37,"n":1223,"o":20.43,"t":"2026-10-07T18:30:00Z","v":89797,"vw":20.42487},{"c":20.41,"h":20.455,"l":20.38,"n":1103,"o":20.42,"t":"2026-10-07T18:45:00Z","v":64592,"vw":20.424238},{"c":20.445,"h":20.47,"l":20.36,"n":1348,"o":20.41,"t":"2026-10-07T19:00:00Z","v":84090,"vw":20.413522},{"c":20.295,"h":20.45,"l":20.28,"n":1695,"o":20.45,"t":"2026-10-07T19:15:00Z","v":136146,"vw":20.350708},{"c":20.33,"h":20.34,"l":20.24,"n":2083,"o":20.29,"t":"2026-10-07T19:30:00Z","v":163013,"vw":20.291868},{"c":20.35,"h":20.46,"l":20.28,"n":6705,"o":20.34,"t":"2026-10-07T19:45:00Z","v":738803,"vw":20.383765},{"c":20.34,"h":20.34,"l":20.34,"n":42,"o":20.34,"t":"2026-10-07T20:00:00Z","v":302621,"vw":20.34},{"c":20.34,"h":20.34,"l":20.34,"n":2,"o":20.34,"t":"2026-10-07T20:15:00Z","v":9145,"vw":20.34},{"c":20.74,"h":20.8,"l":20.61,"n":72,"o":20.8,"t":"2026-10-07T21:15:00Z","v":1393,"vw":20.752882},{"c":20.2,"h":20.2,"l":20.2,"n":4,"o":20.2,"t":"2026-10-08T08:00:00Z","v":5957,"vw":20.2},{"c":20,"h":20,"l":20,"n":4,"o":20,"t":"2026-10-08T08:30:00Z","v":200,"vw":20},{"c":20.2,"h":20.2,"l":20.2,"n":1,"o":20.2,"t":"2026-10-08T10:30:00Z","v":100,"vw":20.2},{"c":20.29,"h":20.29,"l":20.29,"n":2,"o":20.29,"t":"2026-10-08T11:00:00Z","v":170,"vw":20.29},{"c":19.99,"h":19.99,"l":19.99,"n":1,"o":19.99,"t":"2026-10-08T12:00:00Z","v":200,"vw":19.99},{"c":20.125,"h":20.27,"l":19.89,"n":706,"o":20.01,"t":"2026-10-08T13:30:00Z","v":102605,"vw":20.154027},{"c":19.87,"h":20.19,"l":19.87,"n":733,"o":20.125,"t":"2026-10-08T13:45:00Z","v":100527,"vw":20.034651},{"c":19.92,"h":20.09,"l":19.82,"n":1166,"o":19.84,"t":"2026-10-08T14:00:00Z","v":133811,"vw":19.92904},{"c":19.91,"h":20.065,"l":19.8231,"n":840,"o":19.915,"t":"2026-10-08T14:15:00Z","v":82268,"vw":19.95931},{"c":19.79,"h":19.97,"l":19.72,"n":745,"o":19.905,"t":"2026-10-08T14:30:00Z","v":58753,"vw":19.867137},{"c":19.775,"h":19.785,"l":19.565,"n":1383,"o":19.77,"t":"2026-10-08T14:45:00Z","v":106335,"vw":19.681533},{"c":19.57,"h":19.79,"l":19.57,"n":891,"o":19.79,"t":"2026-10-08T15:00:00Z","v":59698,"vw":19.678399},{"c":19.64,"h":19.67,"l":19.55,"n":917,"o":19.56,"t":"2026-10-08T15:15:00Z","v":62563,"vw":19.624289},{"c":19.69,"h":19.7201,"l":19.6,"n":705,"o":19.63,"t":"2026-10-08T15:30:00Z","v":43510,"vw":19.656891},{"c":19.71,"h":19.75,"l":19.68,"n":675,"o":19.695,"t":"2026-10-08T15:45:00Z","v":59793,"vw":19.725176},{"c":19.66,"h":19.705,"l":19.57,"n":1073,"o":19.69,"t":"2026-10-08T16:00:00Z","v":161678,"vw":19.685373},{"c":19.76,"h":19.92,"l":19.665,"n":1025,"o":19.665,"t":"2026-10-08T16:15:00Z","v":82522,"vw":19.791589},{"c":19.605,"h":19.85,"l":19.605,"n":732,"o":19.765,"t":"2026-10-08T16:30:00Z","v":77174,"vw":19.74986},{"c":18.93,"h":19.61,"l":18.9,"n":1965,"o":19.61,"t":"2026-10-08T16:45:00Z","v":298463,"vw":19.182641},{"c":18.97,"h":18.98,"l":18.615,"n":1679,"o":18.92,"t":"2026-10-08T17:00:00Z","v":140595,"vw":18.797821},{"c":18.795,"h":18.98,"l":18.67,"n":2263,"o":18.97,"t":"2026-10-08T17:15:00Z","v":260865,"vw":18.798205},{"c":18.88,"h":18.93,"l":18.615,"n":1603,"o":18.78,"t":"2026-10-08T17:30:00Z","v":292420,"vw":18.753787},{"c":19.1,"h":19.13,"l":18.8,"n":1735,"o":18.93,"t":"2026-10-08T17:45:00Z","v":243055,"vw":18.966852},{"c":19.255,"h":19.265,"l":18.9508,"n":1376,"o":19.1,"t":"2026-10-08T18:00:00Z","v":153208,"vw":19.114638},{"c":19.285,"h":19.3899,"l":19.25,"n":1345,"o":19.255,"t":"2026-10-08T18:15:00Z","v":183036,"vw":19.299018},{"c":19.26,"h":19.307,"l":19.19,"n":1044,"o":19.28,"t":"2026-10-08T18:30:00Z","v":77565,"vw":19.2546},{"c":19.07,"h":19.26,"l":19.07,"n":1141,"o":19.25,"t":"2026-10-08T18:45:00Z","v":87667,"vw":19.151476},{"c":19,"h":19.09,"l":18.985,"n":1167,"o":19.06,"t":"2026-10-08T19:00:00Z","v":109752,"vw":19.046963},{"c":19.11,"h":19.19,"l":19,"n":1461,"o":19.03,"t":"2026-10-08T19:15:00Z","v":100849,"vw":19.09681},{"c":19.12,"h":19.13,"l":19.005,"n":2085,"o":19.11,"t":"2026-10-08T19:30:00Z","v":183572,"vw":19.069254},{"c":19.2,"h":19.44,"l":19.12,"n":5704,"o":19.14,"t":"2026-10-08T19:45:00Z","v":698956,"vw":19.256419},{"c":19.28,"h":19.3,"l":19.2,"n":28,"o":19.2,"t":"2026-10-08T20:00:00Z","v":218250,"vw":19.200224},{"c":19.19,"h":19.5,"l":19.19,"n":2,"o":19.5,"t":"2026-10-08T20:15:00Z","v":1180,"vw":19.216271},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-08T22:30:00Z","v":1310,"vw":19.5},{"c":19.21,"h":19.21,"l":19.21,"n":4,"o":19.21,"t":"2026-10-08T23:15:00Z","v":250,"vw":19.21},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-10-09T09:15:00Z","v":100,"vw":19.8},{"c":19.54,"h":19.54,"l":19.54,"n":1,"o":19.54,"t":"2026-10-09T12:30:00Z","v":1000,"vw":19.54},{"c":19.47,"h":19.47,"l":19.47,"n":1,"o":19.47,"t":"2026-10-09T13:00:00Z","v":150,"vw":19.47},{"c":19.47,"h":19.47,"l":19.47,"n":1,"o":19.47,"t":"2026-10-09T13:15:00Z","v":169,"vw":19.47},{"c":19.436,"h":19.81,"l":19.3,"n":569,"o":19.44,"t":"2026-10-09T13:30:00Z","v":89600,"vw":19.487872},{"c":19.125,"h":19.3999,"l":18.99,"n":671,"o":19.37,"t":"2026-10-09T13:45:00Z","v":70899,"vw":19.163988},{"c":19.02,"h":19.3099,"l":18.97,"n":528,"o":19.125,"t":"2026-10-09T14:00:00Z","v":38095,"vw":19.146074},{"c":19.205,"h":19.29,"l":18.995,"n":747,"o":18.995,"t":"2026-10-09T14:15:00Z","v":88303,"vw":19.100315},{"c":19.25,"h":19.3,"l":19.11,"n":684,"o":19.22,"t":"2026-10-09T14:30:00Z","v":39424,"vw":19.197638},{"c":19.475,"h":19.56,"l":19.22,"n":1036,"o":19.25,"t":"2026-10-09T14:45:00Z","v":77268,"vw":19.399731},{"c":19.485,"h":19.58,"l":19.44,"n":805,"o":19.49,"t":"2026-10-09T15:00:00Z","v":47168,"vw":19.499503},{"c":19.465,"h":19.62,"l":19.44,"n":939,"o":19.485,"t":"2026-10-09T15:15:00Z","v":71020,"vw":19.541071},{"c":19.45,"h":19.565,"l":19.39,"n":871,"o":19.45,"t":"2026-10-09T15:30:00Z","v":160363,"vw":19.492222},{"c":19.385,"h":19.52,"l":19.37,"n":747,"o":19.46,"t":"2026-10-09T15:45:00Z","v":113438,"vw":19.41917},{"c":19.31,"h":19.49,"l":19.27,"n":1291,"o":19.385,"t":"2026-10-09T16:00:00Z","v":226559,"vw":19.378025},{"c":19.395,"h":19.49,"l":19.28,"n":882,"o":19.28,"t":"2026-10-09T16:15:00Z","v":78043,"vw":19.335893},{"c":19.37,"h":19.42,"l":19.32,"n":681,"o":19.395,"t":"2026-10-09T16:30:00Z","v":51410,"vw":19.385775},{"c":19.53,"h":19.54,"l":19.3,"n":825,"o":19.365,"t":"2026-10-09T16:45:00Z","v":73801,"vw":19.402868},{"c":19.68,"h":19.705,"l":19.48,"n":972,"o":19.52,"t":"2026-10-09T17:00:00Z","v":87288,"vw":19.579697},{"c":19.66,"h":19.8,"l":19.62,"n":1030,"o":19.69,"t":"2026-10-09T17:15:00Z","v":97143,"vw":19.744543},{"c":19.69,"h":19.8,"l":19.61,"n":1218,"o":19.66,"t":"2026-10-09T17:30:00Z","v":89828,"vw":19.706281},{"c":19.88,"h":19.98,"l":19.69,"n":1702,"o":19.71,"t":"2026-10-09T17:45:00Z","v":217293,"vw":19.8068},{"c":19.795,"h":19.89,"l":19.72,"n":2816,"o":19.88,"t":"2026-10-09T18:00:00Z","v":268770,"vw":19.805034},{"c":19.57,"h":19.867,"l":19.5,"n":1483,"o":19.795,"t":"2026-10-09T18:15:00Z","v":112324,"vw":19.720199},{"c":19.6,"h":19.6499,"l":19.5,"n":1205,"o":19.575,"t":"2026-10-09T18:30:00Z","v":87746,"vw":19.579361},{"c":19.65,"h":19.82,"l":19.6,"n":1738,"o":19.61,"t":"2026-10-09T18:45:00Z","v":156123,"vw":19.73018},{"c":19.72,"h":19.755,"l":19.68,"n":1591,"o":19.69,"t":"2026-10-09T19:00:00Z","v":168061,"vw":19.731009},{"c":19.735,"h":19.77,"l":19.67,"n":1430,"o":19.705,"t":"2026-10-09T19:15:00Z","v":179136,"vw":19.72974},{"c":19.7,"h":19.73,"l":19.66,"n":2078,"o":19.73,"t":"2026-10-09T19:30:00Z","v":182499,"vw":19.696238},{"c":19.79,"h":19.865,"l":19.56,"n":5820,"o":19.705,"t":"2026-10-09T19:45:00Z","v":577560,"vw":19.758041},{"c":19.89,"h":19.89,"l":19.79,"n":16,"o":19.79,"t":"2026-10-09T20:00:00Z","v":211527,"vw":19.79005},{"c":20,"h":20,"l":19.97,"n":3,"o":19.97,"t":"2026-10-09T20:30:00Z","v":590,"vw":19.994915},{"c":19.7,"h":19.99,"l":19.7,"n":3,"o":19.99,"t":"2026-10-09T21:15:00Z","v":2055,"vw":19.810998},{"c":19.832,"h":19.832,"l":19.31,"n":16,"o":19.5,"t":"2026-10-09T21:30:00Z","v":933,"vw":19.476898},{"c":19.91,"h":19.91,"l":19.91,"n":2,"o":19.91,"t":"2026-10-09T23:00:00Z","v":101,"vw":19.91},{"c":19.91,"h":19.91,"l":19.91,"n":1,"o":19.91,"t":"2026-10-09T23:15:00Z","v":317,"vw":19.91},{"c":19.99,"h":19.99,"l":19.99,"n":1,"o":19.99,"t":"2026-10-09T23:30:00Z","v":113,"vw":19.99},{"c":19.99,"h":20.17,"l":19.99,"n":26,"o":19.99,"t":"2026-10-12T08:00:00Z","v":2439,"vw":20.009067},{"c":20,"h":20,"l":20,"n":5,"o":20,"t":"2026-10-12T08:30:00Z","v":821,"vw":20},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-10-12T08:45:00Z","v":100,"vw":19.8},{"c":19.93,"h":19.93,"l":19.93,"n":3,"o":19.93,"t":"2026-10-12T09:00:00Z","v":124,"vw":19.93},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-10-12T10:00:00Z","v":1000,"vw":19.9},{"c":19.85,"h":19.85,"l":19.85,"n":4,"o":19.85,"t":"2026-10-12T11:45:00Z","v":523,"vw":19.85},{"c":19.91,"h":19.91,"l":19.91,"n":2,"o":19.91,"t":"2026-10-12T12:00:00Z","v":200,"vw":19.91},{"c":19.98,"h":19.99,"l":19.98,"n":3,"o":19.99,"t":"2026-10-12T12:15:00Z","v":316,"vw":19.986667},{"c":19.8,"h":19.98,"l":19.8,"n":6,"o":19.98,"t":"2026-10-12T12:30:00Z","v":813,"vw":19.904592},{"c":19.53,"h":19.84,"l":19.46,"n":15,"o":19.66,"t":"2026-10-12T13:15:00Z","v":1253,"vw":19.565446},{"c":19.175,"h":19.54,"l":19.09,"n":1369,"o":19.53,"t":"2026-10-12T13:30:00Z","v":175167,"vw":19.256944},{"c":19.25,"h":19.39,"l":19.175,"n":1043,"o":19.175,"t":"2026-10-12T13:45:00Z","v":209890,"vw":19.297699},{"c":19.26,"h":19.33,"l":19.04,"n":1029,"o":19.25,"t":"2026-10-12T14:00:00Z","v":120937,"vw":19.173194},{"c":19.21,"h":19.31,"l":19.165,"n":767,"o":19.27,"t":"2026-10-12T14:15:00Z","v":98536,"vw":19.233068},{"c":19.24,"h":19.3,"l":19.18,"n":846,"o":19.21,"t":"2026-10-12T14:30:00Z","v":62943,"vw":19.226967},{"c":19.205,"h":19.24,"l":19.09,"n":986,"o":19.24,"t":"2026-10-12T14:45:00Z","v":90133,"vw":19.158466},{"c":19.08,"h":19.205,"l":19.03,"n":808,"o":19.205,"t":"2026-10-12T15:00:00Z","v":66940,"vw":19.083611},{"c":18.915,"h":19.1,"l":18.91,"n":685,"o":19.06,"t":"2026-10-12T15:15:00Z","v":53744,"vw":19.009382},{"c":18.82,"h":19.01,"l":18.82,"n":1200,"o":18.9,"t":"2026-10-12T15:30:00Z","v":105835,"vw":18.937051},{"c":18.82,"h":18.9,"l":18.7777,"n":999,"o":18.81,"t":"2026-10-12T15:45:00Z","v":90656,"vw":18.841886},{"c":18.785,"h":18.85,"l":18.78,"n":783,"o":18.81,"t":"2026-10-12T16:00:00Z","v":53624,"vw":18.809912},{"c":18.75,"h":18.89,"l":18.715,"n":1003,"o":18.77,"t":"2026-10-12T16:15:00Z","v":73104,"vw":18.797277},{"c":18.66,"h":18.865,"l":18.645,"n":1079,"o":18.76,"t":"2026-10-12T16:30:00Z","v":163169,"vw":18.794535},{"c":18.51,"h":18.68,"l":18.51,"n":831,"o":18.67,"t":"2026-10-12T16:45:00Z","v":99127,"vw":18.598124},{"c":18.84,"h":18.84,"l":18.52,"n":1083,"o":18.52,"t":"2026-10-12T17:00:00Z","v":116715,"vw":18.662431},{"c":18.88,"h":18.93,"l":18.81,"n":940,"o":18.84,"t":"2026-10-12T17:15:00Z","v":183586,"vw":18.859007},{"c":18.815,"h":18.915,"l":18.795,"n":960,"o":18.88,"t":"2026-10-12T17:30:00Z","v":75309,"vw":18.861399},{"c":18.645,"h":18.84,"l":18.63,"n":926,"o":18.79,"t":"2026-10-12T17:45:00Z","v":69892,"vw":18.738131},{"c":18.64,"h":18.73,"l":18.595,"n":1708,"o":18.645,"t":"2026-10-12T18:00:00Z","v":150650,"vw":18.660357},{"c":18.66,"h":18.7,"l":18.55,"n":1313,"o":18.63,"t":"2026-10-12T18:15:00Z","v":104667,"vw":18.623926},{"c":18.52,"h":18.65,"l":18.51,"n":1157,"o":18.64,"t":"2026-10-12T18:30:00Z","v":80281,"vw":18.573019},{"c":18.545,"h":18.615,"l":18.48,"n":1379,"o":18.52,"t":"2026-10-12T18:45:00Z","v":109734,"vw":18.540161},{"c":18.58,"h":18.585,"l":18.52,"n":961,"o":18.545,"t":"2026-10-12T19:00:00Z","v":65259,"vw":18.550875},{"c":18.58,"h":18.63,"l":18.52,"n":1206,"o":18.58,"t":"2026-10-12T19:15:00Z","v":85011,"vw":18.573668},{"c":18.52,"h":18.605,"l":18.435,"n":1981,"o":18.58,"t":"2026-10-12T19:30:00Z","v":149011,"vw":18.490281},{"c":18.6,"h":18.65,"l":18.49,"n":5332,"o":18.52,"t":"2026-10-12T19:45:00Z","v":545807,"vw":18.595511},{"c":18.61,"h":18.61,"l":18.59,"n":23,"o":18.59,"t":"2026-10-12T20:00:00Z","v":254708,"vw":18.609992},{"c":18.75,"h":18.75,"l":18.75,"n":1,"o":18.75,"t":"2026-10-12T22:15:00Z","v":160,"vw":18.75},{"c":18.78,"h":18.78,"l":18.78,"n":1,"o":18.78,"t":"2026-10-12T23:00:00Z","v":100,"vw":18.78},{"c":18.449,"h":18.449,"l":18.449,"n":1,"o":18.449,"t":"2026-10-13T10:45:00Z","v":413,"vw":18.449},{"c":18.36,"h":18.36,"l":18.1724,"n":5,"o":18.1724,"t":"2026-10-13T11:00:00Z","v":2305,"vw":18.180661},{"c":18.17,"h":18.17,"l":18.17,"n":1,"o":18.17,"t":"2026-10-13T11:30:00Z","v":100,"vw":18.17},{"c":18.17,"h":18.26,"l":18.17,"n":8,"o":18.26,"t":"2026-10-13T12:15:00Z","v":570,"vw":18.1925},{"c":18.1373,"h":18.36,"l":18.0801,"n":11,"o":18.0801,"t":"2026-10-13T12:30:00Z","v":1937,"vw":18.282906},{"c":18.16,"h":18.18,"l":18.15,"n":11,"o":18.18,"t":"2026-10-13T12:45:00Z","v":2570,"vw":18.154594},{"c":18.08,"h":18.08,"l":18.08,"n":1,"o":18.08,"t":"2026-10-13T13:00:00Z","v":150,"vw":18.08},{"c":18.13,"h":18.1536,"l":18.08,"n":12,"o":18.1536,"t":"2026-10-13T13:15:00Z","v":484,"vw":18.1212},{"c":18.38,"h":18.44,"l":17.685,"n":1500,"o":18.02,"t":"2026-10-13T13:30:00Z","v":254294,"vw":18.093319},{"c":17.91,"h":18.57,"l":17.89,"n":1838,"o":18.3212,"t":"2026-10-13T13:45:00Z","v":199331,"vw":18.268928},{"c":18.21,"h":18.325,"l":17.86,"n":2310,"o":17.91,"t":"2026-10-13T14:00:00Z","v":262429,"vw":18.028266},{"c":17.96,"h":18.25,"l":17.96,"n":945,"o":18.22,"t":"2026-10-13T14:15:00Z","v":69371,"vw":18.123305},{"c":18.04,"h":18.09,"l":17.835,"n":1330,"o":17.96,"t":"2026-10-13T14:30:00Z","v":104311,"vw":17.993509},{"c":17.94,"h":18.04,"l":17.83,"n":1544,"o":18.04,"t":"2026-10-13T14:45:00Z","v":170035,"vw":17.929225},{"c":17.955,"h":18.0443,"l":17.9,"n":1511,"o":17.94,"t":"2026-10-13T15:00:00Z","v":121805,"vw":17.965859},{"c":17.7353,"h":17.965,"l":17.7353,"n":1410,"o":17.955,"t":"2026-10-13T15:15:00Z","v":97710,"vw":17.861192},{"c":17.79,"h":17.79,"l":17.66,"n":1412,"o":17.73,"t":"2026-10-13T15:30:00Z","v":91847,"vw":17.704651},{"c":17.89,"h":17.94,"l":17.71,"n":1304,"o":17.76,"t":"2026-10-13T15:45:00Z","v":115315,"vw":17.826615},{"c":17.975,"h":18.035,"l":17.88,"n":1018,"o":17.9,"t":"2026-10-13T16:00:00Z","v":95701,"vw":17.947734},{"c":18.33,"h":18.44,"l":17.93,"n":1677,"o":17.97,"t":"2026-10-13T16:15:00Z","v":198389,"vw":18.179746},{"c":18.39,"h":18.56,"l":18.34,"n":1897,"o":18.34,"t":"2026-10-13T16:30:00Z","v":273620,"vw":18.473296},{"c":18.4,"h":18.5543,"l":18.37,"n":1557,"o":18.39,"t":"2026-10-13T16:45:00Z","v":182649,"vw":18.43512},{"c":18.405,"h":18.435,"l":18.35,"n":1398,"o":18.405,"t":"2026-10-13T17:00:00Z","v":154268,"vw":18.387985},{"c":18.35,"h":18.42,"l":18.32,"n":996,"o":18.405,"t":"2026-10-13T17:15:00Z","v":81661,"vw":18.36209},{"c":18.38,"h":18.45,"l":18.32,"n":1541,"o":18.335,"t":"2026-10-13T17:30:00Z","v":184860,"vw":18.38435},{"c":18.315,"h":18.4,"l":18.295,"n":984,"o":18.38,"t":"2026-10-13T17:45:00Z","v":67468,"vw":18.340852},{"c":18.435,"h":18.48,"l":18.305,"n":1618,"o":18.315,"t":"2026-10-13T18:00:00Z","v":152050,"vw":18.383654},{"c":18.465,"h":18.555,"l":18.39,"n":1649,"o":18.43,"t":"2026-10-13T18:15:00Z","v":145074,"vw":18.455286},{"c":18.355,"h":18.51,"l":18.35,"n":1741,"o":18.465,"t":"2026-10-13T18:30:00Z","v":138543,"vw":18.405109},{"c":18.385,"h":18.42,"l":18.35,"n":1367,"o":18.355,"t":"2026-10-13T18:45:00Z","v":113018,"vw":18.378381},{"c":18.41,"h":18.42,"l":18.32,"n":1573,"o":18.38,"t":"2026-10-13T19:00:00Z","v":131168,"vw":18.371933},{"c":18.41,"h":18.4672,"l":18.37,"n":2105,"o":18.41,"t":"2026-10-13T19:15:00Z","v":182890,"vw":18.418606},{"c":18.37,"h":18.43,"l":18.33,"n":3247,"o":18.415,"t":"2026-10-13T19:30:00Z","v":282963,"vw":18.371228},{"c":18.3,"h":18.45,"l":18.29,"n":6609,"o":18.37,"t":"2026-10-13T19:45:00Z","v":842384,"vw":18.362015},{"c":18.31,"h":18.31,"l":18.31,"n":21,"o":18.31,"t":"2026-10-13T20:00:00Z","v":287666,"vw":18.31},{"c":18.3,"h":18.37,"l":18.3,"n":22,"o":18.32,"t":"2026-10-13T20:15:00Z","v":2103,"vw":18.331275},{"c":18.65,"h":18.65,"l":18.65,"n":1,"o":18.65,"t":"2026-10-13T21:00:00Z","v":658,"vw":18.65},{"c":18.64,"h":18.64,"l":18.64,"n":1,"o":18.64,"t":"2026-10-13T21:15:00Z","v":100,"vw":18.64},{"c":18.37,"h":18.55,"l":18.37,"n":44,"o":18.55,"t":"2026-10-14T08:00:00Z","v":1264,"vw":18.401959},{"c":18.45,"h":18.45,"l":18.45,"n":2,"o":18.45,"t":"2026-10-14T09:00:00Z","v":550,"vw":18.45},{"c":18.5,"h":18.5,"l":18.31,"n":9,"o":18.34,"t":"2026-10-14T10:00:00Z","v":1800,"vw":18.395696},{"c":18.49,"h":18.4993,"l":18.31,"n":6,"o":18.4993,"t":"2026-10-14T11:00:00Z","v":2212,"vw":18.468718},{"c":18.01,"h":18.3,"l":17.92,"n":71,"o":18.3,"t":"2026-10-14T12:30:00Z","v":6170,"vw":18.095145},{"c":18.02,"h":18.02,"l":18.01,"n":2,"o":18.01,"t":"2026-10-14T12:45:00Z","v":200,"vw":18.015},{"c":18,"h":18,"l":18,"n":5,"o":18,"t":"2026-10-14T13:00:00Z","v":380,"vw":18},{"c":17.88,"h":18.1,"l":17.88,"n":41,"o":18.07,"t":"2026-10-14T13:15:00Z","v":3403,"vw":17.944265},{"c":17.565,"h":17.84,"l":17.48,"n":1462,"o":17.83,"t":"2026-10-14T13:30:00Z","v":217053,"vw":17.608359},{"c":17.04,"h":17.65,"l":17.01,"n":2192,"o":17.6,"t":"2026-10-14T13:45:00Z","v":216582,"vw":17.386183},{"c":17.315,"h":17.4,"l":17,"n":1279,"o":17.01,"t":"2026-10-14T14:00:00Z","v":107616,"vw":17.220714},{"c":17.12,"h":17.55,"l":17.11,"n":1347,"o":17.315,"t":"2026-10-14T14:15:00Z","v":149727,"vw":17.362274},{"c":17.11,"h":17.15,"l":16.84,"n":2663,"o":17.135,"t":"2026-10-14T14:30:00Z","v":241209,"vw":17.029188},{"c":17.03,"h":17.09,"l":16.84,"n":1720,"o":17.09,"t":"2026-10-14T14:45:00Z","v":174136,"vw":16.952391},{"c":16.86,"h":17.02,"l":16.78,"n":2056,"o":17.01,"t":"2026-10-14T15:00:00Z","v":196673,"vw":16.922015},{"c":16.65,"h":16.89,"l":16.63,"n":1560,"o":16.86,"t":"2026-10-14T15:15:00Z","v":138337,"vw":16.737233},{"c":16.57,"h":16.72,"l":16.535,"n":1345,"o":16.64,"t":"2026-10-14T15:30:00Z","v":80135,"vw":16.616594},{"c":16.525,"h":16.6544,"l":16.43,"n":1816,"o":16.575,"t":"2026-10-14T15:45:00Z","v":203338,"vw":16.578409},{"c":16.455,"h":16.61,"l":16.455,"n":1832,"o":16.53,"t":"2026-10-14T16:00:00Z","v":167299,"vw":16.534974},{"c":16.7,"h":16.715,"l":16.42,"n":1789,"o":16.45,"t":"2026-10-14T16:15:00Z","v":164393,"vw":16.591934},{"c":16.82,"h":16.84,"l":16.665,"n":1760,"o":16.705,"t":"2026-10-14T16:30:00Z","v":154184,"vw":16.745784},{"c":17,"h":17,"l":16.795,"n":1806,"o":16.83,"t":"2026-10-14T16:45:00Z","v":123454,"vw":16.90116},{"c":16.955,"h":17.09,"l":16.92,"n":1518,"o":17.01,"t":"2026-10-14T17:00:00Z","v":84051,"vw":16.995685},{"c":17.03,"h":17.08,"l":16.875,"n":2502,"o":16.955,"t":"2026-10-14T17:15:00Z","v":209288,"vw":16.984145},{"c":17.105,"h":17.115,"l":16.96,"n":2317,"o":17.03,"t":"2026-10-14T17:30:00Z","v":246919,"vw":17.015477},{"c":16.835,"h":17.12,"l":16.81,"n":3156,"o":17.105,"t":"2026-10-14T17:45:00Z","v":405609,"vw":16.926084},{"c":17.085,"h":17.09,"l":16.84,"n":2199,"o":16.84,"t":"2026-10-14T18:00:00Z","v":261224,"vw":16.948695},{"c":16.8201,"h":17.09,"l":16.8201,"n":3352,"o":17.09,"t":"2026-10-14T18:15:00Z","v":394959,"vw":16.973211},{"c":16.75,"h":16.855,"l":16.7,"n":1960,"o":16.835,"t":"2026-10-14T18:30:00Z","v":200614,"vw":16.764319},{"c":16.775,"h":16.84,"l":16.73,"n":2242,"o":16.74,"t":"2026-10-14T18:45:00Z","v":203201,"vw":16.781906},{"c":16.755,"h":16.8,"l":16.705,"n":2075,"o":16.775,"t":"2026-10-14T19:00:00Z","v":211850,"vw":16.762567},{"c":16.775,"h":16.9,"l":16.71,"n":3055,"o":16.755,"t":"2026-10-14T19:15:00Z","v":300571,"vw":16.787542},{"c":16.73,"h":16.85,"l":16.665,"n":3553,"o":16.78,"t":"2026-10-14T19:30:00Z","v":311001,"vw":16.757951},{"c":16.49,"h":16.72,"l":16.36,"n":9207,"o":16.72,"t":"2026-10-14T19:45:00Z","v":1230509,"vw":16.490736},{"c":16.73,"h":16.73,"l":16.5,"n":15,"o":16.5,"t":"2026-10-14T20:00:00Z","v":312490,"vw":16.500074},{"c":16.74,"h":16.74,"l":16.7,"n":26,"o":16.7,"t":"2026-10-14T20:15:00Z","v":500,"vw":16.718433},{"c":16.7096,"h":16.7096,"l":16.7096,"n":1,"o":16.7096,"t":"2026-10-14T20:45:00Z","v":125,"vw":16.7096},{"c":16.57,"h":16.59,"l":16.55,"n":9,"o":16.55,"t":"2026-10-14T21:45:00Z","v":1041,"vw":16.572477},{"c":16.57,"h":16.66,"l":16.55,"n":25,"o":16.65,"t":"2026-10-14T22:00:00Z","v":2783,"vw":16.58396},{"c":16.5,"h":16.55,"l":16.5,"n":46,"o":16.55,"t":"2026-10-14T22:15:00Z","v":1113,"vw":16.541667},{"c":16.66,"h":16.66,"l":16.33,"n":24,"o":16.34,"t":"2026-10-14T22:45:00Z","v":952,"vw":16.538092},{"c":16.34,"h":16.34,"l":16.34,"n":1,"o":16.34,"t":"2026-10-14T23:30:00Z","v":800,"vw":16.34},{"c":16.1,"h":16.44,"l":16,"n":103,"o":16.2431,"t":"2026-10-15T08:00:00Z","v":20623,"vw":16.224028},{"c":16.1,"h":16.1,"l":16,"n":9,"o":16,"t":"2026-10-15T08:15:00Z","v":1257,"vw":16.027502},{"c":15.8,"h":15.8,"l":15.8,"n":3,"o":15.8,"t":"2026-10-15T08:45:00Z","v":209,"vw":15.8},{"c":16.05,"h":16.05,"l":16.05,"n":1,"o":16.05,"t":"2026-10-15T09:15:00Z","v":160,"vw":16.05},{"c":16.05,"h":16.05,"l":16.05,"n":1,"o":16.05,"t":"2026-10-15T10:00:00Z","v":2000,"vw":16.05},{"c":15.78,"h":16,"l":15.78,"n":15,"o":16,"t":"2026-10-15T11:00:00Z","v":3852,"vw":15.791892},{"c":15.83,"h":15.83,"l":15.83,"n":2,"o":15.83,"t":"2026-10-15T11:15:00Z","v":2122,"vw":15.83},{"c":16.09,"h":16.09,"l":16.09,"n":4,"o":16.09,"t":"2026-10-15T12:00:00Z","v":352,"vw":16.09},{"c":15.83,"h":15.83,"l":15.83,"n":1,"o":15.83,"t":"2026-10-15T12:15:00Z","v":250,"vw":15.83},{"c":15.62,"h":16,"l":15.52,"n":46,"o":16,"t":"2026-10-15T12:45:00Z","v":4453,"vw":15.899323},{"c":15.75,"h":15.9,"l":15.55,"n":26,"o":15.62,"t":"2026-10-15T13:00:00Z","v":3527,"vw":15.693853},{"c":15.5757,"h":15.751,"l":15.5757,"n":46,"o":15.751,"t":"2026-10-15T13:15:00Z","v":5734,"vw":15.712217},{"c":15.691,"h":15.88,"l":15.3,"n":4514,"o":15.84,"t":"2026-10-15T13:30:00Z","v":682760,"vw":15.534314},{"c":15.45,"h":16.04,"l":15.32,"n":2375,"o":15.68,"t":"2026-10-15T13:45:00Z","v":305654,"vw":15.741222},{"c":15.44,"h":15.81,"l":15.3801,"n":2297,"o":15.4301,"t":"2026-10-15T14:00:00Z","v":177840,"vw":15.584498},{"c":15.465,"h":15.62,"l":15.3801,"n":2056,"o":15.445,"t":"2026-10-15T14:15:00Z","v":222119,"vw":15.549234},{"c":15.73,"h":15.85,"l":15.365,"n":2548,"o":15.48,"t":"2026-10-15T14:30:00Z","v":309909,"vw":15.679666},{"c":15.795,"h":15.855,"l":15.55,"n":2340,"o":15.73,"t":"2026-10-15T14:45:00Z","v":387042,"vw":15.738906},{"c":15.8878,"h":15.9,"l":15.62,"n":3261,"o":15.795,"t":"2026-10-15T15:00:00Z","v":522898,"vw":15.804195},{"c":15.975,"h":16.03,"l":15.87,"n":2836,"o":15.87,"t":"2026-10-15T15:15:00Z","v":364119,"vw":15.955635},{"c":15.78,"h":15.98,"l":15.77,"n":1719,"o":15.98,"t":"2026-10-15T15:30:00Z","v":156731,"vw":15.858596},{"c":15.9,"h":15.9,"l":15.745,"n":1477,"o":15.78,"t":"2026-10-15T15:45:00Z","v":123302,"vw":15.831244},{"c":15.97,"h":15.98,"l":15.815,"n":1853,"o":15.89,"t":"2026-10-15T16:00:00Z","v":248689,"vw":15.878326},{"c":15.9423,"h":16.04,"l":15.86,"n":1519,"o":15.97,"t":"2026-10-15T16:15:00Z","v":168262,"vw":15.949866},{"c":16.02,"h":16.02,"l":15.905,"n":1410,"o":15.955,"t":"2026-10-15T16:30:00Z","v":168746,"vw":15.962339},{"c":15.99,"h":16.065,"l":15.93,"n":1358,"o":16.02,"t":"2026-10-15T16:45:00Z","v":155417,"vw":16.007203},{"c":16.12,"h":16.185,"l":15.93,"n":1312,"o":15.99,"t":"2026-10-15T17:00:00Z","v":198983,"vw":16.052615},{"c":16.235,"h":16.265,"l":16.13,"n":1442,"o":16.135,"t":"2026-10-15T17:15:00Z","v":198494,"vw":16.188415},{"c":16.345,"h":16.43,"l":16.225,"n":1518,"o":16.23,"t":"2026-10-15T17:30:00Z","v":194558,"vw":16.320092},{"c":16.445,"h":16.46,"l":16.34,"n":1891,"o":16.345,"t":"2026-10-15T17:45:00Z","v":177189,"vw":16.400239},{"c":16.285,"h":16.465,"l":16.25,"n":2345,"o":16.44,"t":"2026-10-15T18:00:00Z","v":228123,"vw":16.364021},{"c":16.485,"h":16.49,"l":16.27,"n":1790,"o":16.285,"t":"2026-10-15T18:15:00Z","v":256826,"vw":16.343237},{"c":16.385,"h":16.49,"l":16.35,"n":1602,"o":16.49,"t":"2026-10-15T18:30:00Z","v":191907,"vw":16.433284},{"c":16.445,"h":16.45,"l":16.32,"n":1568,"o":16.385,"t":"2026-10-15T18:45:00Z","v":156315,"vw":16.381129},{"c":16.575,"h":16.575,"l":16.4,"n":2179,"o":16.445,"t":"2026-10-15T19:00:00Z","v":302942,"vw":16.467343},{"c":16.77,"h":16.92,"l":16.58,"n":2636,"o":16.58,"t":"2026-10-15T19:15:00Z","v":263205,"vw":16.800228},{"c":16.725,"h":16.845,"l":16.69,"n":3059,"o":16.77,"t":"2026-10-15T19:30:00Z","v":260844,"vw":16.777117},{"c":16.49,"h":16.775,"l":16.39,"n":9393,"o":16.725,"t":"2026-10-15T19:45:00Z","v":1309242,"vw":16.532436},{"c":16.79,"h":16.79,"l":16.48,"n":15,"o":16.5,"t":"2026-10-15T20:00:00Z","v":356360,"vw":16.500088},{"c":16.63,"h":16.63,"l":16.63,"n":2,"o":16.63,"t":"2026-10-15T20:30:00Z","v":286,"vw":16.63},{"c":16.43,"h":16.43,"l":16.43,"n":13,"o":16.43,"t":"2026-10-15T21:30:00Z","v":258,"vw":16.43},{"c":16.87,"h":16.87,"l":16.87,"n":1,"o":16.87,"t":"2026-10-15T22:00:00Z","v":100,"vw":16.87},{"c":16.87,"h":16.87,"l":16.87,"n":1,"o":16.87,"t":"2026-10-15T22:15:00Z","v":100,"vw":16.87},{"c":16.87,"h":16.87,"l":16.87,"n":1,"o":16.87,"t":"2026-10-15T22:30:00Z","v":100,"vw":16.87},{"c":16.58,"h":16.58,"l":16.58,"n":4,"o":16.58,"t":"2026-10-16T08:00:00Z","v":160,"vw":16.58},{"c":16.84,"h":16.84,"l":16.74,"n":27,"o":16.79,"t":"2026-10-16T08:15:00Z","v":2501,"vw":16.788788},{"c":16.6,"h":16.65,"l":16.58,"n":11,"o":16.65,"t":"2026-10-16T10:00:00Z","v":1969,"vw":16.602818},{"c":16.65,"h":16.65,"l":16.65,"n":1,"o":16.65,"t":"2026-10-16T11:15:00Z","v":100,"vw":16.65},{"c":16.59,"h":16.59,"l":16.57,"n":4,"o":16.57,"t":"2026-10-16T11:30:00Z","v":1063,"vw":16.577358},{"c":16.52,"h":16.52,"l":16.52,"n":1,"o":16.52,"t":"2026-10-16T13:00:00Z","v":100,"vw":16.52},{"c":16.52,"h":16.52,"l":16.52,"n":9,"o":16.52,"t":"2026-10-16T13:15:00Z","v":1250,"vw":16.52},{"c":16.5,"h":16.89,"l":16.115,"n":548,"o":16.71,"t":"2026-10-16T13:30:00Z","v":128283,"vw":16.434781},{"c":16.665,"h":16.77,"l":16.52,"n":792,"o":16.555,"t":"2026-10-16T13:45:00Z","v":150183,"vw":16.683972},{"c":17.18,"h":17.21,"l":16.65,"n":1642,"o":16.655,"t":"2026-10-16T14:00:00Z","v":244952,"vw":17.014414},{"c":16.84,"h":17.17,"l":16.8,"n":1158,"o":17.17,"t":"2026-10-16T14:15:00Z","v":103698,"vw":16.986159},{"c":16.85,"h":16.97,"l":16.815,"n":1035,"o":16.84,"t":"2026-10-16T14:30:00Z","v":90793,"vw":16.904641},{"c":16.705,"h":16.98,"l":16.65,"n":1399,"o":16.86,"t":"2026-10-16T14:45:00Z","v":194611,"vw":16.757533},{"c":16.4,"h":16.69,"l":16.38,"n":1369,"o":16.69,"t":"2026-10-16T15:00:00Z","v":116907,"vw":16.529801},{"c":16.49,"h":16.56,"l":16.33,"n":2006,"o":16.42,"t":"2026-10-16T15:15:00Z","v":250732,"vw":16.476283},{"c":16.48,"h":16.56,"l":16.37,"n":1430,"o":16.485,"t":"2026-10-16T15:30:00Z","v":147954,"vw":16.463468},{"c":16.46,"h":16.555,"l":16.43,"n":1149,"o":16.48,"t":"2026-10-16T15:45:00Z","v":92633,"vw":16.482302},{"c":16.695,"h":16.71,"l":16.44,"n":1242,"o":16.44,"t":"2026-10-16T16:00:00Z","v":171932,"vw":16.642268},{"c":16.615,"h":16.725,"l":16.595,"n":982,"o":16.7,"t":"2026-10-16T16:15:00Z","v":87364,"vw":16.674811},{"c":16.64,"h":16.7,"l":16.58,"n":893,"o":16.615,"t":"2026-10-16T16:30:00Z","v":62176,"vw":16.64312},{"c":16.585,"h":16.64,"l":16.53,"n":646,"o":16.64,"t":"2026-10-16T16:45:00Z","v":46950,"vw":16.585465},{"c":16.33,"h":16.59,"l":16.33,"n":977,"o":16.58,"t":"2026-10-16T17:00:00Z","v":87479,"vw":16.491386},{"c":16.5,"h":16.51,"l":16.285,"n":1062,"o":16.32,"t":"2026-10-16T17:15:00Z","v":79982,"vw":16.352678},{"c":16.5111,"h":16.6,"l":16.45,"n":966,"o":16.5,"t":"2026-10-16T17:30:00Z","v":79351,"vw":16.514454},{"c":16.38,"h":16.53,"l":16.35,"n":664,"o":16.51,"t":"2026-10-16T17:45:00Z","v":43501,"vw":16.40593},{"c":16.35,"h":16.39,"l":16.3,"n":835,"o":16.365,"t":"2026-10-16T18:00:00Z","v":50821,"vw":16.346908},{"c":16.29,"h":16.365,"l":16.27,"n":755,"o":16.35,"t":"2026-10-16T18:15:00Z","v":49044,"vw":16.317622},{"c":16.31,"h":16.34,"l":16.25,"n":1190,"o":16.28,"t":"2026-10-16T18:30:00Z","v":82685,"vw":16.296458},{"c":16.24,"h":16.335,"l":16.16,"n":1255,"o":16.31,"t":"2026-10-16T18:45:00Z","v":85304,"vw":16.237918},{"c":16.3,"h":16.305,"l":16.16,"n":1953,"o":16.235,"t":"2026-10-16T19:00:00Z","v":147947,"vw":16.237974},{"c":16.345,"h":16.345,"l":16.26,"n":1907,"o":16.3,"t":"2026-10-16T19:15:00Z","v":148766,"vw":16.303891},{"c":16.185,"h":16.375,"l":16.16,"n":2552,"o":16.35,"t":"2026-10-16T19:30:00Z","v":196986,"vw":16.240824},{"c":16.26,"h":16.285,"l":16.15,"n":6648,"o":16.185,"t":"2026-10-16T19:45:00Z","v":631524,"vw":16.237293},{"c":16.16,"h":16.27,"l":16.16,"n":20,"o":16.24,"t":"2026-10-16T20:00:00Z","v":359455,"vw":16.239976},{"c":16.3,"h":16.32,"l":16.3,"n":3,"o":16.32,"t":"2026-10-16T21:45:00Z","v":1042,"vw":16.313551},{"c":16.24,"h":16.24,"l":16.24,"n":2,"o":16.24,"t":"2026-10-16T22:15:00Z","v":274,"vw":16.24},{"c":16.07,"h":16.14,"l":16.06,"n":50,"o":16.11,"t":"2026-10-16T23:00:00Z","v":160224,"vw":16.076755},{"c":16.23,"h":16.23,"l":16.23,"n":1,"o":16.23,"t":"2026-10-16T23:30:00Z","v":426,"vw":16.23},{"c":17.04,"h":17.04,"l":17.04,"n":1,"o":17.04,"t":"2026-10-19T09:45:00Z","v":111,"vw":17.04},{"c":16.58,"h":16.58,"l":16.58,"n":5,"o":16.58,"t":"2026-10-19T11:15:00Z","v":424,"vw":16.58},{"c":16.58,"h":16.58,"l":16.58,"n":2,"o":16.58,"t":"2026-10-19T11:30:00Z","v":101,"vw":16.58},{"c":16.56,"h":16.56,"l":16.56,"n":4,"o":16.56,"t":"2026-10-19T11:45:00Z","v":262,"vw":16.56},{"c":16.66,"h":16.66,"l":16.66,"n":2,"o":16.66,"t":"2026-10-19T12:15:00Z","v":166,"vw":16.66},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-19T12:30:00Z","v":100,"vw":17},{"c":16.8,"h":16.8,"l":16.8,"n":4,"o":16.8,"t":"2026-10-19T12:45:00Z","v":105,"vw":16.8},{"c":16.85,"h":16.99,"l":16.64,"n":12,"o":16.69,"t":"2026-10-19T13:00:00Z","v":2300,"vw":16.798617},{"c":16.81,"h":17,"l":16.81,"n":4,"o":17,"t":"2026-10-19T13:15:00Z","v":2108,"vw":16.909524},{"c":16.58,"h":17.05,"l":16.37,"n":1071,"o":16.71,"t":"2026-10-19T13:30:00Z","v":199222,"vw":16.675717},{"c":16.235,"h":16.57,"l":16.21,"n":637,"o":16.47,"t":"2026-10-19T13:45:00Z","v":60918,"vw":16.409957},{"c":16.395,"h":16.43,"l":16.13,"n":1054,"o":16.235,"t":"2026-10-19T14:00:00Z","v":192613,"vw":16.25492},{"c":16.475,"h":16.545,"l":16.34,"n":1198,"o":16.395,"t":"2026-10-19T14:15:00Z","v":200018,"vw":16.480367},{"c":16.43,"h":16.4892,"l":16.27,"n":901,"o":16.48,"t":"2026-10-19T14:30:00Z","v":79044,"vw":16.376441},{"c":16.315,"h":16.55,"l":16.28,"n":951,"o":16.43,"t":"2026-10-19T14:45:00Z","v":80694,"vw":16.390006},{"c":16.485,"h":16.538,"l":16.325,"n":859,"o":16.33,"t":"2026-10-19T15:00:00Z","v":77152,"vw":16.458528},{"c":16.525,"h":16.56,"l":16.44,"n":745,"o":16.495,"t":"2026-10-19T15:15:00Z","v":54420,"vw":16.511377},{"c":16.57,"h":16.6,"l":16.45,"n":800,"o":16.52,"t":"2026-10-19T15:30:00Z","v":73304,"vw":16.535604},{"c":16.48,"h":16.61,"l":16.48,"n":707,"o":16.57,"t":"2026-10-19T15:45:00Z","v":52163,"vw":16.552606},{"c":16.37,"h":16.47,"l":16.35,"n":649,"o":16.47,"t":"2026-10-19T16:00:00Z","v":57784,"vw":16.387344},{"c":16.37,"h":16.425,"l":16.35,"n":833,"o":16.37,"t":"2026-10-19T16:15:00Z","v":71924,"vw":16.390311},{"c":16.385,"h":16.39,"l":16.315,"n":629,"o":16.38,"t":"2026-10-19T16:30:00Z","v":43586,"vw":16.348871},{"c":16.235,"h":16.385,"l":16.23,"n":753,"o":16.385,"t":"2026-10-19T16:45:00Z","v":52651,"vw":16.29773},{"c":16.15,"h":16.235,"l":16.13,"n":820,"o":16.22,"t":"2026-10-19T17:00:00Z","v":76054,"vw":16.186896},{"c":16.13,"h":16.215,"l":16.12,"n":679,"o":16.16,"t":"2026-10-19T17:15:00Z","v":49723,"vw":16.168807},{"c":16.12,"h":16.16,"l":16.09,"n":1213,"o":16.12,"t":"2026-10-19T17:30:00Z","v":100738,"vw":16.126563},{"c":16.06,"h":16.11,"l":15.95,"n":1317,"o":16.11,"t":"2026-10-19T17:45:00Z","v":130092,"vw":16.018923},{"c":15.98,"h":16.07,"l":15.94,"n":1202,"o":16.055,"t":"2026-10-19T18:00:00Z","v":150451,"vw":16.022445},{"c":15.97,"h":16.005,"l":15.92,"n":1080,"o":15.99,"t":"2026-10-19T18:15:00Z","v":70307,"vw":15.962843},{"c":15.96,"h":15.975,"l":15.89,"n":1141,"o":15.975,"t":"2026-10-19T18:30:00Z","v":77267,"vw":15.933033},{"c":16.15,"h":16.155,"l":15.96,"n":1231,"o":15.96,"t":"2026-10-19T18:45:00Z","v":96968,"vw":16.047928},{"c":16.18,"h":16.3,"l":16.1541,"n":1525,"o":16.16,"t":"2026-10-19T19:00:00Z","v":126526,"vw":16.22888},{"c":16.24,"h":16.4,"l":16.175,"n":1474,"o":16.18,"t":"2026-10-19T19:15:00Z","v":132120,"vw":16.25525},{"c":16.19,"h":16.305,"l":16.18,"n":2023,"o":16.245,"t":"2026-10-19T19:30:00Z","v":193993,"vw":16.248957},{"c":16.04,"h":16.195,"l":15.96,"n":6907,"o":16.19,"t":"2026-10-19T19:45:00Z","v":680181,"vw":16.027737},{"c":16.01,"h":16.01,"l":16.01,"n":21,"o":16.01,"t":"2026-10-19T20:00:00Z","v":306947,"vw":16.01},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-10-19T22:00:00Z","v":100,"vw":16.3},{"c":16.28,"h":16.28,"l":16.28,"n":1,"o":16.28,"t":"2026-10-19T22:30:00Z","v":150,"vw":16.28},{"c":16.05,"h":16.29,"l":16.05,"n":8,"o":16.29,"t":"2026-10-19T22:45:00Z","v":2350,"vw":16.105134},{"c":16.25,"h":16.25,"l":16.25,"n":1,"o":16.25,"t":"2026-10-19T23:00:00Z","v":100,"vw":16.25},{"c":16.02,"h":16.02,"l":16.02,"n":3,"o":16.02,"t":"2026-10-20T08:00:00Z","v":112,"vw":16.02},{"c":16,"h":16.03,"l":16,"n":9,"o":16.03,"t":"2026-10-20T12:00:00Z","v":1051,"vw":16.026659},{"c":15.6,"h":15.65,"l":15.6,"n":7,"o":15.65,"t":"2026-10-20T12:15:00Z","v":215,"vw":15.625},{"c":15.78,"h":15.84,"l":15.78,"n":2,"o":15.84,"t":"2026-10-20T12:30:00Z","v":591,"vw":15.818579},{"c":15.67,"h":15.67,"l":15.67,"n":2,"o":15.67,"t":"2026-10-20T13:15:00Z","v":119,"vw":15.67},{"c":15.18,"h":15.66,"l":15.0575,"n":1322,"o":15.66,"t":"2026-10-20T13:30:00Z","v":130621,"vw":15.28574},{"c":15.55,"h":15.64,"l":15.135,"n":1775,"o":15.17,"t":"2026-10-20T13:45:00Z","v":279376,"vw":15.463721},{"c":15.8,"h":15.85,"l":15.51,"n":1922,"o":15.57,"t":"2026-10-20T14:00:00Z","v":185457,"vw":15.697984},{"c":16.41,"h":16.45,"l":15.78,"n":1776,"o":15.86,"t":"2026-10-20T14:15:00Z","v":211123,"vw":16.08353},{"c":16.29,"h":16.47,"l":16.12,"n":1307,"o":16.45,"t":"2026-10-20T14:30:00Z","v":102177,"vw":16.298602},{"c":16.32,"h":16.42,"l":16.195,"n":1398,"o":16.31,"t":"2026-10-20T14:45:00Z","v":99677,"vw":16.303767},{"c":16.1,"h":16.38,"l":16.01,"n":1425,"o":16.31,"t":"2026-10-20T15:00:00Z","v":113577,"vw":16.199231},{"c":16.15,"h":16.21,"l":16.06,"n":1203,"o":16.1,"t":"2026-10-20T15:15:00Z","v":89359,"vw":16.154083},{"c":16.08,"h":16.17,"l":16,"n":924,"o":16.16,"t":"2026-10-20T15:30:00Z","v":70227,"vw":16.083074},{"c":16.33,"h":16.36,"l":16.01,"n":1536,"o":16.08,"t":"2026-10-20T15:45:00Z","v":153513,"vw":16.210802},{"c":16.43,"h":16.5,"l":16.325,"n":1570,"o":16.335,"t":"2026-10-20T16:00:00Z","v":139733,"vw":16.412324},{"c":16.381,"h":16.435,"l":16.31,"n":1297,"o":16.42,"t":"2026-10-20T16:15:00Z","v":108020,"vw":16.382218},{"c":16.245,"h":16.42,"l":16.24,"n":1118,"o":16.38,"t":"2026-10-20T16:30:00Z","v":90068,"vw":16.332046},{"c":16.21,"h":16.305,"l":16.1,"n":1385,"o":16.245,"t":"2026-10-20T16:45:00Z","v":147985,"vw":16.183303},{"c":16.19,"h":16.285,"l":16.16,"n":1733,"o":16.22,"t":"2026-10-20T17:00:00Z","v":226755,"vw":16.227338},{"c":16.16,"h":16.21,"l":16.12,"n":1194,"o":16.19,"t":"2026-10-20T17:15:00Z","v":128873,"vw":16.16341},{"c":16.18,"h":16.21,"l":16.17,"n":744,"o":16.17,"t":"2026-10-20T17:30:00Z","v":59913,"vw":16.184707},{"c":16.145,"h":16.18,"l":16.12,"n":798,"o":16.17,"t":"2026-10-20T17:45:00Z","v":66927,"vw":16.141345},{"c":16.105,"h":16.16,"l":16.07,"n":1018,"o":16.15,"t":"2026-10-20T18:00:00Z","v":91898,"vw":16.11462},{"c":16.145,"h":16.17,"l":16.105,"n":802,"o":16.105,"t":"2026-10-20T18:15:00Z","v":58667,"vw":16.143496},{"c":16.09,"h":16.145,"l":16.045,"n":1106,"o":16.145,"t":"2026-10-20T18:30:00Z","v":74108,"vw":16.096944},{"c":16.09,"h":16.15,"l":16.085,"n":947,"o":16.085,"t":"2026-10-20T18:45:00Z","v":86306,"vw":16.128419},{"c":16.165,"h":16.21,"l":16.08,"n":985,"o":16.1,"t":"2026-10-20T19:00:00Z","v":72442,"vw":16.137407},{"c":16.16,"h":16.175,"l":16.1,"n":1311,"o":16.17,"t":"2026-10-20T19:15:00Z","v":107638,"vw":16.136442},{"c":16.26,"h":16.265,"l":16.12,"n":2178,"o":16.16,"t":"2026-10-20T19:30:00Z","v":196944,"vw":16.201894},{"c":16.23,"h":16.33,"l":16.175,"n":5729,"o":16.26,"t":"2026-10-20T19:45:00Z","v":587282,"vw":16.234927},{"c":16,"h":16.23,"l":16,"n":27,"o":16.23,"t":"2026-10-20T20:00:00Z","v":506130,"vw":16.22993},{"c":16.34,"h":16.34,"l":16.34,"n":9,"o":16.34,"t":"2026-10-20T20:15:00Z","v":200,"vw":16.34},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-10-20T20:45:00Z","v":101,"vw":16.3},{"c":16.54,"h":16.55,"l":16.54,"n":14,"o":16.55,"t":"2026-10-20T21:15:00Z","v":6933,"vw":16.541171},{"c":16.62,"h":16.62,"l":16.62,"n":2,"o":16.62,"t":"2026-10-20T22:30:00Z","v":426,"vw":16.62},{"c":15.8218,"h":16.9982,"l":15.8218,"n":5,"o":16.9982,"t":"2026-10-21T08:00:00Z","v":391,"vw":16.41},{"c":16.32,"h":16.32,"l":16.32,"n":1,"o":16.32,"t":"2026-10-21T09:15:00Z","v":369,"vw":16.32},{"c":16.35,"h":16.35,"l":16.35,"n":2,"o":16.35,"t":"2026-10-21T09:45:00Z","v":151,"vw":16.35},{"c":16.49,"h":16.49,"l":16.49,"n":1,"o":16.49,"t":"2026-10-21T10:45:00Z","v":171,"vw":16.49},{"c":16.09,"h":16.09,"l":16.09,"n":1,"o":16.09,"t":"2026-10-21T11:00:00Z","v":300,"vw":16.09},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-10-21T11:15:00Z","v":300,"vw":16.3},{"c":16.49,"h":16.49,"l":16.47,"n":4,"o":16.47,"t":"2026-10-21T11:30:00Z","v":550,"vw":16.481111},{"c":16.5,"h":16.5,"l":16.5,"n":2,"o":16.5,"t":"2026-10-21T11:45:00Z","v":676,"vw":16.5},{"c":16.51,"h":16.51,"l":16.51,"n":1,"o":16.51,"t":"2026-10-21T12:30:00Z","v":628,"vw":16.51},{"c":16.51,"h":16.51,"l":16.51,"n":1,"o":16.51,"t":"2026-10-21T13:00:00Z","v":300,"vw":16.51},{"c":16.76,"h":16.76,"l":16.65,"n":19,"o":16.65,"t":"2026-10-21T13:15:00Z","v":6154,"vw":16.651813},{"c":16.78,"h":17.15,"l":16.6719,"n":2680,"o":16.79,"t":"2026-10-21T13:30:00Z","v":374127,"vw":16.927528},{"c":16.78,"h":16.97,"l":16.73,"n":1552,"o":16.73,"t":"2026-10-21T13:45:00Z","v":168416,"vw":16.856529},{"c":16.84,"h":17.01,"l":16.75,"n":1511,"o":16.78,"t":"2026-10-21T14:00:00Z","v":166056,"vw":16.839432},{"c":16.81,"h":16.98,"l":16.785,"n":1083,"o":16.87,"t":"2026-10-21T14:15:00Z","v":98947,"vw":16.874083},{"c":16.83,"h":16.9,"l":16.73,"n":1303,"o":16.81,"t":"2026-10-21T14:30:00Z","v":115607,"vw":16.817401},{"c":16.76,"h":16.96,"l":16.745,"n":1258,"o":16.83,"t":"2026-10-21T14:45:00Z","v":104676,"vw":16.845442},{"c":16.79,"h":16.85,"l":16.69,"n":1502,"o":16.77,"t":"2026-10-21T15:00:00Z","v":140873,"vw":16.77215},{"c":16.73,"h":16.84,"l":16.695,"n":1419,"o":16.8,"t":"2026-10-21T15:15:00Z","v":124095,"vw":16.772847},{"c":16.725,"h":16.76,"l":16.7,"n":1101,"o":16.74,"t":"2026-10-21T15:30:00Z","v":118585,"vw":16.736353},{"c":16.73,"h":16.77,"l":16.69,"n":1025,"o":16.74,"t":"2026-10-21T15:45:00Z","v":104482,"vw":16.735326},{"c":16.63,"h":16.72,"l":16.63,"n":1047,"o":16.72,"t":"2026-10-21T16:00:00Z","v":82715,"vw":16.678214},{"c":16.59,"h":16.67,"l":16.57,"n":847,"o":16.65,"t":"2026-10-21T16:15:00Z","v":66310,"vw":16.619474},{"c":16.62,"h":16.88,"l":16.535,"n":1541,"o":16.6,"t":"2026-10-21T16:30:00Z","v":158484,"vw":16.650173},{"c":16.67,"h":16.69,"l":16.62,"n":1080,"o":16.64,"t":"2026-10-21T16:45:00Z","v":73886,"vw":16.657726},{"c":16.68,"h":16.745,"l":16.65,"n":1126,"o":16.67,"t":"2026-10-21T17:00:00Z","v":89380,"vw":16.694986},{"c":16.77,"h":16.775,"l":16.6445,"n":1307,"o":16.675,"t":"2026-10-21T17:15:00Z","v":100433,"vw":16.705208},{"c":16.869,"h":16.89,"l":16.75,"n":1277,"o":16.7756,"t":"2026-10-21T17:30:00Z","v":98821,"vw":16.820024},{"c":16.85,"h":16.92,"l":16.795,"n":1979,"o":16.865,"t":"2026-10-21T17:45:00Z","v":181256,"vw":16.861839},{"c":16.885,"h":16.89,"l":16.8,"n":1286,"o":16.84,"t":"2026-10-21T18:00:00Z","v":123368,"vw":16.856907},{"c":16.73,"h":16.9,"l":16.73,"n":1230,"o":16.885,"t":"2026-10-21T18:15:00Z","v":111478,"vw":16.817121},{"c":16.75,"h":16.795,"l":16.73,"n":1332,"o":16.73,"t":"2026-10-21T18:30:00Z","v":104328,"vw":16.757122},{"c":16.66,"h":16.845,"l":16.64,"n":1886,"o":16.75,"t":"2026-10-21T18:45:00Z","v":193714,"vw":16.756763},{"c":16.65,"h":16.67,"l":16.57,"n":1979,"o":16.67,"t":"2026-10-21T19:00:00Z","v":173132,"vw":16.628317},{"c":16.735,"h":16.859,"l":16.655,"n":2170,"o":16.659,"t":"2026-10-21T19:15:00Z","v":198765,"vw":16.764695},{"c":16.83,"h":16.88,"l":16.73,"n":2490,"o":16.735,"t":"2026-10-21T19:30:00Z","v":198649,"vw":16.832584},{"c":16.855,"h":16.9,"l":16.79,"n":6485,"o":16.83,"t":"2026-10-21T19:45:00Z","v":582880,"vw":16.853073},{"c":16.87,"h":16.87,"l":16.87,"n":25,"o":16.87,"t":"2026-10-21T20:00:00Z","v":325761,"vw":16.87},{"c":16.94,"h":16.94,"l":16.94,"n":1,"o":16.94,"t":"2026-10-21T21:00:00Z","v":100,"vw":16.94},{"c":16.8387,"h":16.8387,"l":16.8387,"n":1,"o":16.8387,"t":"2026-10-21T21:15:00Z","v":100,"vw":16.8387},{"c":16.85,"h":16.85,"l":16.85,"n":1,"o":16.85,"t":"2026-10-21T22:00:00Z","v":300,"vw":16.85},{"c":16.85,"h":16.85,"l":16.85,"n":1,"o":16.85,"t":"2026-10-21T22:15:00Z","v":628,"vw":16.85},{"c":16.9,"h":16.9,"l":16.9,"n":3,"o":16.9,"t":"2026-10-21T22:45:00Z","v":200,"vw":16.9},{"c":16.2,"h":16.87,"l":16.2,"n":18,"o":16.44,"t":"2026-10-22T08:00:00Z","v":1779,"vw":16.438432},{"c":15.75,"h":15.75,"l":15.75,"n":1,"o":15.75,"t":"2026-10-22T08:45:00Z","v":115,"vw":15.75},{"c":16.06,"h":16.06,"l":16.06,"n":1,"o":16.06,"t":"2026-10-22T09:45:00Z","v":209,"vw":16.06},{"c":16.8,"h":16.8,"l":16.2,"n":10,"o":16.21,"t":"2026-10-22T10:15:00Z","v":626,"vw":16.339517},{"c":16.25,"h":16.27,"l":16.24,"n":6,"o":16.27,"t":"2026-10-22T12:00:00Z","v":550,"vw":16.25469},{"c":16.84,"h":17.44,"l":16.69,"n":48,"o":16.69,"t":"2026-10-22T12:30:00Z","v":4818,"vw":16.933413},{"c":16.885,"h":16.885,"l":16.885,"n":4,"o":16.885,"t":"2026-10-22T12:45:00Z","v":200,"vw":16.885},{"c":16.625,"h":16.625,"l":16.6,"n":3,"o":16.6,"t":"2026-10-22T13:00:00Z","v":301,"vw":16.616667},{"c":16.27,"h":16.85,"l":16.27,"n":11,"o":16.63,"t":"2026-10-22T13:15:00Z","v":2081,"vw":16.628831},{"c":15.56,"h":16.36,"l":15.39,"n":1232,"o":16.3,"t":"2026-10-22T13:30:00Z","v":157330,"vw":15.79562},{"c":15.825,"h":15.95,"l":15.44,"n":1721,"o":15.52,"t":"2026-10-22T13:45:00Z","v":192237,"vw":15.643729},{"c":15.72,"h":16.03,"l":15.6,"n":2279,"o":15.83,"t":"2026-10-22T14:00:00Z","v":288270,"vw":15.795456},{"c":15.29,"h":15.7,"l":15.26,"n":3859,"o":15.7,"t":"2026-10-22T14:15:00Z","v":436531,"vw":15.519971},{"c":15.28,"h":15.55,"l":15.275,"n":2271,"o":15.3,"t":"2026-10-22T14:30:00Z","v":241870,"vw":15.422037},{"c":15.165,"h":15.3,"l":15.045,"n":2390,"o":15.27,"t":"2026-10-22T14:45:00Z","v":322608,"vw":15.169938},{"c":14.935,"h":15.21,"l":14.92,"n":3480,"o":15.165,"t":"2026-10-22T15:00:00Z","v":511538,"vw":15.076855},{"c":14.925,"h":15.15,"l":14.91,"n":3381,"o":14.93,"t":"2026-10-22T15:15:00Z","v":378787,"vw":15.018614},{"c":14.91,"h":15.005,"l":14.905,"n":2856,"o":14.93,"t":"2026-10-22T15:30:00Z","v":322392,"vw":14.960106},{"c":15.23,"h":15.24,"l":14.885,"n":2574,"o":14.9,"t":"2026-10-22T15:45:00Z","v":248638,"vw":15.050124},{"c":15.2,"h":15.29,"l":15.16,"n":2282,"o":15.24,"t":"2026-10-22T16:00:00Z","v":222993,"vw":15.238938},{"c":15.175,"h":15.26,"l":15.145,"n":1921,"o":15.2,"t":"2026-10-22T16:15:00Z","v":172864,"vw":15.196389},{"c":15.125,"h":15.18,"l":15.1,"n":2216,"o":15.175,"t":"2026-10-22T16:30:00Z","v":230601,"vw":15.133833},{"c":15.12,"h":15.125,"l":15.02,"n":1795,"o":15.115,"t":"2026-10-22T16:45:00Z","v":167732,"vw":15.060883},{"c":14.95,"h":15.17,"l":14.95,"n":1513,"o":15.11,"t":"2026-10-22T17:00:00Z","v":154139,"vw":15.063274},{"c":14.975,"h":15.045,"l":14.915,"n":2036,"o":14.955,"t":"2026-10-22T17:15:00Z","v":263524,"vw":14.971081},{"c":14.985,"h":15.06,"l":14.935,"n":2135,"o":14.975,"t":"2026-10-22T17:30:00Z","v":262218,"vw":14.988443},{"c":14.95,"h":15.03,"l":14.945,"n":1625,"o":14.985,"t":"2026-10-22T17:45:00Z","v":153485,"vw":14.983037},{"c":14.865,"h":14.95,"l":14.845,"n":3182,"o":14.95,"t":"2026-10-22T18:00:00Z","v":597517,"vw":14.895693},{"c":14.815,"h":14.97,"l":14.79,"n":2254,"o":14.86,"t":"2026-10-22T18:15:00Z","v":226367,"vw":14.880833},{"c":14.805,"h":14.825,"l":14.68,"n":3676,"o":14.81,"t":"2026-10-22T18:30:00Z","v":450427,"vw":14.746468},{"c":14.685,"h":14.805,"l":14.675,"n":2081,"o":14.805,"t":"2026-10-22T18:45:00Z","v":208752,"vw":14.731258},{"c":14.64,"h":14.6819,"l":14.58,"n":2490,"o":14.68,"t":"2026-10-22T19:00:00Z","v":216581,"vw":14.633141},{"c":14.79,"h":14.81,"l":14.62,"n":2495,"o":14.63,"t":"2026-10-22T19:15:00Z","v":263772,"vw":14.74167},{"c":14.985,"h":15.01,"l":14.755,"n":5667,"o":14.79,"t":"2026-10-22T19:30:00Z","v":728580,"vw":14.867286},{"c":15.11,"h":15.175,"l":14.925,"n":10099,"o":14.985,"t":"2026-10-22T19:45:00Z","v":1389332,"vw":15.06286},{"c":14.7946,"h":15.11,"l":14.7946,"n":16,"o":15.11,"t":"2026-10-22T20:00:00Z","v":472077,"vw":15.103385},{"c":15.1,"h":15.1,"l":15.1,"n":4,"o":15.1,"t":"2026-10-22T20:30:00Z","v":205,"vw":15.1},{"c":15.25,"h":15.25,"l":15.09,"n":2,"o":15.09,"t":"2026-10-22T20:45:00Z","v":650,"vw":15.126923}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.32048271446396814,"strike":33.37783061988435,"iv":1.760000022196518,"gamma":0.02436923587878357,"theta":-0.02440865447620449,"vega":0.007443253322499729,"rho":0.0009413597825471868,"breakevenPct":120.97254645474307},{"delta":0.15,"premium":0.5842599759475944,"strike":39.509298677117684,"iv":2.2540508329663203,"gamma":0.02943823331645458,"theta":-0.0400726449741945,"vega":0.009998232696991332,"rho":0.0013346677984524364,"breakevenPct":162.9085813315756},{"delta":0.2,"premium":1.075,"strike":50.99960006454392,"iv":3.265090685700336,"gamma":0.02002685997001915,"theta":-0.0679736029816819,"vega":0.012022101549656614,"rho":0.0015570137457334792,"breakevenPct":241.47278730848475},{"delta":0.25,"premium":1.0448860076182709,"strike":31.9886007618271,"iv":2.3397741619977754,"gamma":0.0374911813864021,"theta":-0.05350558610161299,"vega":0.013476397758888202,"rho":0.0021768445710087635,"breakevenPct":116.61302799636312},{"delta":0.3,"premium":0.9807203709405602,"strike":25.57203709405602,"iv":1.7361540725390618,"gamma":0.06043574233130816,"theta":-0.04207707144190839,"vega":0.014638311948928855,"rho":0.0028209422309214633,"breakevenPct":74.11644239342021},{"delta":0.35,"premium":0.9165547342628495,"strike":19.155473426284942,"iv":1.1325339830803482,"gamma":0.08338030327621423,"theta":-0.03064855678220379,"vega":0.01580022613896951,"rho":0.003465039890834163,"breakevenPct":31.619856790477314},{"delta":0.4,"premium":1.0479603463992708,"strike":17.07725615314494,"iv":0.9736716955332726,"gamma":0.09023003646308113,"theta":-0.02783527803099362,"vega":0.016218368277119415,"rho":0.003963491661848498,"breakevenPct":18.853878685535804},{"delta":0.45,"premium":1.2473678213309025,"strike":16.507520510483136,"iv":0.9694556517775752,"gamma":0.0914834548769371,"theta":-0.028017593436645397,"vega":0.01637789425706472,"rho":0.004411301061790355,"breakevenPct":16.425497257796962},{"delta":0.5,"premium":1.446775296262534,"strike":15.937784867821332,"iv":0.9652396080218779,"gamma":0.09273687329079307,"theta":-0.028199908842297176,"vega":0.016537420237010027,"rho":0.004859110461732212,"breakevenPct":13.997115830058124},{"delta":0.55,"premium":1.646182771194166,"strike":15.368049225159526,"iv":0.9610235642661805,"gamma":0.09399029170464904,"theta":-0.028382224247948954,"vega":0.016696946216955333,"rho":0.00530691986167407,"breakevenPct":11.568734402319281},{"delta":0.6,"premium":1.9297976011993998,"strike":14.778860569715143,"iv":0.9763361319340329,"gamma":0.09162443778110946,"theta":-0.028296551724137933,"vega":0.016428485757121438,"rho":0.005689757204135712,"breakevenPct":9.564971612554372},{"delta":0.65,"premium":2.36707896051974,"strike":14.154172913543228,"iv":1.0272856571714142,"gamma":0.08265392303848076,"theta":-0.027721839080459772,"vega":0.015379010494752623,"rho":0.005954029718540237,"breakevenPct":8.336077862707981},{"delta":0.7,"premium":2.8043603198400793,"strike":13.529485257371315,"iv":1.0782351824087955,"gamma":0.07368340829585208,"theta":-0.02714712643678161,"vega":0.01432953523238381,"rho":0.006218302232944763,"breakevenPct":7.107184112861594},{"delta":0.75,"premium":3.24164167916042,"strike":12.9047976011994,"iv":1.1291847076461767,"gamma":0.06471289355322339,"theta":-0.02657241379310345,"vega":0.013280059970014992,"rho":0.006482574747349289,"breakevenPct":5.878290363015204},{"delta":0.8,"premium":3.7751255042778995,"strike":12.183385437622912,"iv":1.168939825869294,"gamma":0.055000368414130925,"theta":-0.02469069972855601,"vega":0.011802431342459611,"rho":0.00667039660774409,"breakevenPct":4.64597338951351},{"delta":0.85,"premium":4.4857093232492025,"strike":11.283912249051642,"iv":1.1880870584525158,"gamma":0.04392186959063928,"theta":-0.020402914866499235,"vega":0.00953661129262897,"rho":0.006717479764166442,"breakevenPct":3.407354572464552},{"delta":0.9,"premium":5.196293142220507,"strike":10.384439060480371,"iv":1.2072342910357374,"gamma":0.03284337076714762,"theta":-0.01611513000444245,"vega":0.007270791242798326,"rho":0.006764562920588795,"breakevenPct":2.1687357554155917}],"put":[{"delta":0.1,"premium":0.4290315432491977,"strike":9.324605709385029,"iv":1.7224509330360052,"gamma":0.025454604775951427,"theta":-0.021751376671788357,"vega":0.00752783972703464,"rho":-0.0015704267199875633,"breakevenPct":41.668366123699464},{"delta":0.15,"premium":0.48536651672420406,"strike":11.10366516724204,"iv":1.2788209633391885,"gamma":0.04373482334847464,"theta":-0.02059807621000829,"vega":0.009804836337423108,"rho":-0.0022300759856273148,"breakevenPct":30.37181212775189},{"delta":0.2,"premium":0.6091550657275693,"strike":12.341550657275693,"iv":1.0964442227902624,"gamma":0.059750050876422656,"theta":-0.022106873896171154,"vega":0.012016860860984184,"rho":-0.0029414262519263223,"breakevenPct":23.06625841607788},{"delta":0.25,"premium":0.833712302537099,"strike":13.021780756342748,"iv":1.0673812829104834,"gamma":0.06699693633317377,"theta":-0.023781857348013403,"vega":0.013239205361416945,"rho":-0.003730436118041165,"breakevenPct":20.078239647176073},{"delta":0.3,"premium":1.0730612733365246,"strike":13.620153183341312,"iv":1.0608231211105792,"gamma":0.07295672570607946,"theta":-0.025481235040689325,"vega":0.01431627573001436,"rho":-0.0045308455584409015,"breakevenPct":17.723987475378447},{"delta":0.35,"premium":1.31241024413595,"strike":14.218525610339874,"iv":1.054264959310675,"gamma":0.07891651507898516,"theta":-0.027180612733365243,"vega":0.015393346098611774,"rho":-0.005331254998840638,"breakevenPct":15.369735303580818},{"delta":0.4,"premium":1.5517592149353758,"strike":14.81689803733844,"iv":1.0477067975107708,"gamma":0.08487630445189086,"theta":-0.02887999042604117,"vega":0.01647041646720919,"rho":-0.006131664439240375,"breakevenPct":13.015483131783188},{"delta":0.45,"premium":1.906374750499002,"strike":15.432884231536926,"iv":1.050201996007984,"gamma":0.08604201596806388,"theta":-0.029330738522954092,"vega":0.01673073852295409,"rho":-0.007021280185644088,"breakevenPct":11.301577173521808},{"delta":0.5,"premium":2.311813872255489,"strike":16.056636726546905,"iv":1.0566890219560878,"gamma":0.0850939121756487,"theta":-0.029230938123752496,"vega":0.016630938123752496,"rho":-0.007950228971870879,"breakevenPct":9.870014070220215},{"delta":0.55,"premium":2.717252994011976,"strike":16.680389221556887,"iv":1.0631760479041916,"gamma":0.08414580838323353,"theta":-0.0291311377245509,"vega":0.0165311377245509,"rho":-0.008879177758097672,"breakevenPct":8.438450966918621},{"delta":0.6,"premium":3.1226921157684626,"strike":17.304141716566868,"iv":1.0696630738522954,"gamma":0.08319770459081836,"theta":-0.029031337325349304,"vega":0.016431337325349304,"rho":-0.009808126544324463,"breakevenPct":7.00688786361703},{"delta":0.65,"premium":4.64127259300853,"strike":18.969654147544222,"iv":1.1887246772652007,"gamma":0.07451761717548372,"theta":-0.0297522502372706,"vega":0.015606928277161185,"rho":-0.011619317118846598,"breakevenPct":6.043399642388906},{"delta":0.7,"premium":6.66936675191309,"strike":21.11200713230256,"iv":1.3593145858150557,"gamma":0.06229840023012473,"theta":-0.030848824927169432,"vega":0.014450847048533175,"rho":-0.013834332651859602,"breakevenPct":5.294161440069049},{"delta":0.75,"premium":8.697460910817655,"strike":23.254360117060905,"iv":1.5299044943649112,"gamma":0.05007918328476571,"theta":-0.031945399617068264,"vega":0.013294765819905161,"rho":-0.016049348184872612,"breakevenPct":4.54492323774919},{"delta":0.8,"premium":9.051881335357713,"strike":23.78680498631562,"iv":1.4786992139178419,"gamma":0.04659563552478849,"theta":-0.0284619703590248,"vega":0.012000266406461664,"rho":-0.016935691505093293,"breakevenPct":3.3775498297842175},{"delta":0.85,"premium":13.173696798565953,"strike":28.173696798565953,"iv":1.3854562605448675,"gamma":0.050751312872618526,"theta":-0.018969483981760286,"vega":0.009917160407403886,"rho":-0.02081978913628258,"breakevenPct":1.639344262295082},{"delta":0.9,"premium":39.34257577491409,"strike":54.36786132203278,"iv":2.704992611685261,"gamma":0.015018710635143321,"theta":-0.028768224273929055,"vega":0.007515960822456031,"rho":-0.042227615902552064,"breakevenPct":1.4735373959430218}]},"raw":{"call":[{"delta":0.1,"premium":0.32048271446396814,"strike":33.37783061988435,"iv":1.760000022196518,"gamma":0.02436923587878357,"theta":-0.02440865447620449,"vega":0.007443253322499729,"rho":0.0009413597825471868,"breakevenPct":120.97254645474307},{"delta":0.15,"premium":0.5842599759475944,"strike":39.509298677117684,"iv":2.2540508329663203,"gamma":0.02943823331645458,"theta":-0.0400726449741945,"vega":0.009998232696991332,"rho":0.0013346677984524364,"breakevenPct":162.9085813315756},{"delta":0.2,"premium":1.075,"strike":50.99960006454392,"iv":3.265090685700336,"gamma":0.02002685997001915,"theta":-0.0679736029816819,"vega":0.012022101549656614,"rho":0.0015570137457334792,"breakevenPct":241.47278730848475},{"delta":0.25,"premium":1.0448860076182709,"strike":31.9886007618271,"iv":2.3397741619977754,"gamma":0.0374911813864021,"theta":-0.05350558610161299,"vega":0.013476397758888202,"rho":0.0021768445710087635,"breakevenPct":116.61302799636312},{"delta":0.3,"premium":0.9807203709405602,"strike":25.57203709405602,"iv":1.7361540725390618,"gamma":0.06043574233130816,"theta":-0.04207707144190839,"vega":0.014638311948928855,"rho":0.0028209422309214633,"breakevenPct":74.11644239342021},{"delta":0.35,"premium":0.9165547342628495,"strike":19.155473426284942,"iv":1.1325339830803482,"gamma":0.08338030327621423,"theta":-0.03064855678220379,"vega":0.01580022613896951,"rho":0.003465039890834163,"breakevenPct":31.619856790477314},{"delta":0.4,"premium":1.0479603463992708,"strike":17.07725615314494,"iv":0.9736716955332726,"gamma":0.09023003646308113,"theta":-0.02783527803099362,"vega":0.016218368277119415,"rho":0.003963491661848498,"breakevenPct":18.853878685535804},{"delta":0.45,"premium":1.2473678213309025,"strike":16.507520510483136,"iv":0.9694556517775752,"gamma":0.0914834548769371,"theta":-0.028017593436645397,"vega":0.01637789425706472,"rho":0.004411301061790355,"breakevenPct":16.425497257796962},{"delta":0.5,"premium":1.446775296262534,"strike":15.937784867821332,"iv":0.9652396080218779,"gamma":0.09273687329079307,"theta":-0.028199908842297176,"vega":0.016537420237010027,"rho":0.004859110461732212,"breakevenPct":13.997115830058124},{"delta":0.55,"premium":1.646182771194166,"strike":15.368049225159526,"iv":0.9610235642661805,"gamma":0.09399029170464904,"theta":-0.028382224247948954,"vega":0.016696946216955333,"rho":0.00530691986167407,"breakevenPct":11.568734402319281},{"delta":0.6,"premium":1.9297976011993998,"strike":14.778860569715143,"iv":0.9763361319340329,"gamma":0.09162443778110946,"theta":-0.028296551724137933,"vega":0.016428485757121438,"rho":0.005689757204135712,"breakevenPct":9.564971612554372},{"delta":0.65,"premium":2.36707896051974,"strike":14.154172913543228,"iv":1.0272856571714142,"gamma":0.08265392303848076,"theta":-0.027721839080459772,"vega":0.015379010494752623,"rho":0.005954029718540237,"breakevenPct":8.336077862707981},{"delta":0.7,"premium":2.8043603198400793,"strike":13.529485257371315,"iv":1.0782351824087955,"gamma":0.07368340829585208,"theta":-0.02714712643678161,"vega":0.01432953523238381,"rho":0.006218302232944763,"breakevenPct":7.107184112861594},{"delta":0.75,"premium":3.24164167916042,"strike":12.9047976011994,"iv":1.1291847076461767,"gamma":0.06471289355322339,"theta":-0.02657241379310345,"vega":0.013280059970014992,"rho":0.006482574747349289,"breakevenPct":5.878290363015204},{"delta":0.8,"premium":3.7751255042778995,"strike":12.183385437622912,"iv":1.168939825869294,"gamma":0.055000368414130925,"theta":-0.02469069972855601,"vega":0.011802431342459611,"rho":0.00667039660774409,"breakevenPct":4.64597338951351},{"delta":0.85,"premium":4.4857093232492025,"strike":11.283912249051642,"iv":1.1880870584525158,"gamma":0.04392186959063928,"theta":-0.020402914866499235,"vega":0.00953661129262897,"rho":0.006717479764166442,"breakevenPct":3.407354572464552},{"delta":0.9,"premium":5.196293142220507,"strike":10.384439060480371,"iv":1.2072342910357374,"gamma":0.03284337076714762,"theta":-0.01611513000444245,"vega":0.007270791242798326,"rho":0.006764562920588795,"breakevenPct":2.1687357554155917}],"put":[{"delta":0.1,"premium":0.4290315432491977,"strike":9.324605709385029,"iv":1.7224509330360052,"gamma":0.025454604775951427,"theta":-0.021751376671788357,"vega":0.00752783972703464,"rho":-0.0015704267199875633,"breakevenPct":41.668366123699464},{"delta":0.15,"premium":0.48536651672420406,"strike":11.10366516724204,"iv":1.2788209633391885,"gamma":0.04373482334847464,"theta":-0.02059807621000829,"vega":0.009804836337423108,"rho":-0.0022300759856273148,"breakevenPct":30.37181212775189},{"delta":0.2,"premium":0.6091550657275693,"strike":12.341550657275693,"iv":1.0964442227902624,"gamma":0.059750050876422656,"theta":-0.022106873896171154,"vega":0.012016860860984184,"rho":-0.0029414262519263223,"breakevenPct":23.06625841607788},{"delta":0.25,"premium":0.833712302537099,"strike":13.021780756342748,"iv":1.0673812829104834,"gamma":0.06699693633317377,"theta":-0.023781857348013403,"vega":0.013239205361416945,"rho":-0.003730436118041165,"breakevenPct":20.078239647176073},{"delta":0.3,"premium":1.0730612733365246,"strike":13.620153183341312,"iv":1.0608231211105792,"gamma":0.07295672570607946,"theta":-0.025481235040689325,"vega":0.01431627573001436,"rho":-0.0045308455584409015,"breakevenPct":17.723987475378447},{"delta":0.35,"premium":1.31241024413595,"strike":14.218525610339874,"iv":1.054264959310675,"gamma":0.07891651507898516,"theta":-0.027180612733365243,"vega":0.015393346098611774,"rho":-0.005331254998840638,"breakevenPct":15.369735303580818},{"delta":0.4,"premium":1.5517592149353758,"strike":14.81689803733844,"iv":1.0477067975107708,"gamma":0.08487630445189086,"theta":-0.02887999042604117,"vega":0.01647041646720919,"rho":-0.006131664439240375,"breakevenPct":13.015483131783188},{"delta":0.45,"premium":1.906374750499002,"strike":15.432884231536926,"iv":1.050201996007984,"gamma":0.08604201596806388,"theta":-0.029330738522954092,"vega":0.01673073852295409,"rho":-0.007021280185644088,"breakevenPct":11.301577173521808},{"delta":0.5,"premium":2.311813872255489,"strike":16.056636726546905,"iv":1.0566890219560878,"gamma":0.0850939121756487,"theta":-0.029230938123752496,"vega":0.016630938123752496,"rho":-0.007950228971870879,"breakevenPct":9.870014070220215},{"delta":0.55,"premium":2.717252994011976,"strike":16.680389221556887,"iv":1.0631760479041916,"gamma":0.08414580838323353,"theta":-0.0291311377245509,"vega":0.0165311377245509,"rho":-0.008879177758097672,"breakevenPct":8.438450966918621},{"delta":0.6,"premium":3.1226921157684626,"strike":17.304141716566868,"iv":1.0696630738522954,"gamma":0.08319770459081836,"theta":-0.029031337325349304,"vega":0.016431337325349304,"rho":-0.009808126544324463,"breakevenPct":7.00688786361703},{"delta":0.65,"premium":4.64127259300853,"strike":18.969654147544222,"iv":1.1887246772652007,"gamma":0.07451761717548372,"theta":-0.0297522502372706,"vega":0.015606928277161185,"rho":-0.011619317118846598,"breakevenPct":6.043399642388906},{"delta":0.7,"premium":6.66936675191309,"strike":21.11200713230256,"iv":1.3593145858150557,"gamma":0.06229840023012473,"theta":-0.030848824927169432,"vega":0.014450847048533175,"rho":-0.013834332651859602,"breakevenPct":5.294161440069049},{"delta":0.75,"premium":8.697460910817655,"strike":23.254360117060905,"iv":1.5299044943649112,"gamma":0.05007918328476571,"theta":-0.031945399617068264,"vega":0.013294765819905161,"rho":-0.016049348184872612,"breakevenPct":4.54492323774919},{"delta":0.8,"premium":9.051881335357713,"strike":23.78680498631562,"iv":1.4786992139178419,"gamma":0.04659563552478849,"theta":-0.0284619703590248,"vega":0.012000266406461664,"rho":-0.016935691505093293,"breakevenPct":3.3775498297842175},{"delta":0.85,"premium":13.173696798565953,"strike":28.173696798565953,"iv":1.3854562605448675,"gamma":0.050751312872618526,"theta":-0.018969483981760286,"vega":0.009917160407403886,"rho":-0.02081978913628258,"breakevenPct":1.639344262295082},{"delta":0.9,"premium":39.34257577491409,"strike":54.36786132203278,"iv":2.704992611685261,"gamma":0.015018710635143321,"theta":-0.028768224273929055,"vega":0.007515960822456031,"rho":-0.042227615902552064,"breakevenPct":1.4735373959430218}]}},"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"}}