{"symbol":"MBGL","url":"https://intraalpha.com/companies/MBGL","capturedAt":"2026-10-22T22:05:02.890Z","state":"ready","quote":{"symbol":"MBGL","last_price":19.28,"prev_close":18.52,"regular_close":19.28,"change":0.76,"change_pct":4.1037,"regular_change":0.76,"regular_change_pct":4.1037,"extended_change":0,"extended_change_pct":0,"bid":18,"ask":19.49,"bid_size":1000,"ask_size":100,"volume":2593628,"vwap":19.198359,"open":18.64,"high":19.365,"low":18.5,"close":19.28,"trade_count":28756,"last_trade_at":"2026-10-22T20:10:00.001207418Z","last_quote_at":"2026-10-22T21:24:13.45110916Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:04:55.585680743-04:00","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":"MBGL","fetched_at":"2026-10-22T22:05:02.474047+00:00","name":"Mobility Global Inc.","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"Mobility Global Inc. (MBGL) is an innovative company focused on transforming personal transportation through cutting-edge technology and sustainable practices. The firm specializes in developing smart mobility solutions that enhance urban commuting and reduce environmental impact. With a robust portfolio of intelligent transportation systems and strategic partnerships, Mobility Global is positioned at the forefront of the evolving mobility landscape. The company's commitment to sustainability and user-friendly design aims to redefine how individuals interact with transportation networks globally. As urban areas continue to grow, MBGL is poised to capitalize on emerging opportunities within the fast-evolving mobility market.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5926400000,"ebitda":716000000,"pe_ratio":43.07,"peg_ratio":0.845,"book_value":33.36,"dividend_per_share":0,"dividend_yield":0,"eps":0.43,"revenue_ttm":1814000000,"gross_profit_ttm":1287000000,"profit_margin":0.113,"operating_margin_ttm":0.256,"return_on_assets_ttm":0,"return_on_equity_ttm":0,"quarterly_earnings_growth":-0.183,"quarterly_revenue_growth":0.066,"analyst_target_price":23.58,"analyst_number":0,"beta":null,"fifty_two_week_high":25.92,"fifty_two_week_low":16.95,"fifty_day_ma":19.2,"two_hundred_day_ma":19.8,"shares_outstanding":320000000,"forward_pe":11.57,"price_to_sales":3.267,"price_to_book":0.621,"ev_to_revenue":4.372,"ev_to_ebitda":12.79},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:05:02.474047+00:00"},"optionObservedAt":"2026-10-22T19:59:16.337Z","bars":[{"c":18.26,"h":18.29,"l":18.02,"n":263,"o":18.02,"t":"2026-10-15T13:30:00Z","v":33376,"vw":18.173722},{"c":18.3,"h":18.34,"l":18.11,"n":182,"o":18.16,"t":"2026-10-15T13:35:00Z","v":12539,"vw":18.225755},{"c":18.305,"h":18.34,"l":18.3,"n":43,"o":18.3,"t":"2026-10-15T13:40:00Z","v":2192,"vw":18.307},{"c":18.33,"h":18.38,"l":18.26,"n":196,"o":18.305,"t":"2026-10-15T13:45:00Z","v":21013,"vw":18.333537},{"c":18.34,"h":18.43,"l":18.34,"n":364,"o":18.345,"t":"2026-10-15T13:50:00Z","v":56054,"vw":18.397032},{"c":18.23,"h":18.35,"l":18.21,"n":500,"o":18.335,"t":"2026-10-15T13:55:00Z","v":101905,"vw":18.295166},{"c":18.37,"h":18.38,"l":18.24,"n":521,"o":18.25,"t":"2026-10-15T14:00:00Z","v":101927,"vw":18.31466},{"c":18.44,"h":18.45,"l":18.365,"n":465,"o":18.365,"t":"2026-10-15T14:05:00Z","v":66971,"vw":18.405915},{"c":18.49,"h":18.54,"l":18.405,"n":401,"o":18.45,"t":"2026-10-15T14:10:00Z","v":51813,"vw":18.464128},{"c":18.51,"h":18.53,"l":18.475,"n":234,"o":18.505,"t":"2026-10-15T14:15:00Z","v":28161,"vw":18.505208},{"c":18.52,"h":18.55,"l":18.49,"n":174,"o":18.5025,"t":"2026-10-15T14:20:00Z","v":14876,"vw":18.508321},{"c":18.5,"h":18.54,"l":18.47,"n":415,"o":18.54,"t":"2026-10-15T14:25:00Z","v":56569,"vw":18.505921},{"c":18.555,"h":18.57,"l":18.49,"n":259,"o":18.49,"t":"2026-10-15T14:30:00Z","v":8297,"vw":18.536755},{"c":18.59,"h":18.62,"l":18.56,"n":131,"o":18.56,"t":"2026-10-15T14:35:00Z","v":12877,"vw":18.600094},{"c":18.61,"h":18.615,"l":18.51,"n":344,"o":18.59,"t":"2026-10-15T14:40:00Z","v":62744,"vw":18.544665},{"c":18.57,"h":18.61,"l":18.55,"n":180,"o":18.605,"t":"2026-10-15T14:45:00Z","v":11298,"vw":18.572078},{"c":18.63,"h":18.63,"l":18.575,"n":125,"o":18.595,"t":"2026-10-15T14:50:00Z","v":5291,"vw":18.60069},{"c":18.63,"h":18.665,"l":18.61,"n":234,"o":18.63,"t":"2026-10-15T14:55:00Z","v":10245,"vw":18.627795},{"c":18.56,"h":18.655,"l":18.51,"n":498,"o":18.64,"t":"2026-10-15T15:00:00Z","v":71002,"vw":18.583209},{"c":18.58,"h":18.61,"l":18.55,"n":284,"o":18.56,"t":"2026-10-15T15:05:00Z","v":16378,"vw":18.579902},{"c":18.52,"h":18.59,"l":18.5,"n":270,"o":18.58,"t":"2026-10-15T15:10:00Z","v":22869,"vw":18.538661},{"c":18.55,"h":18.56,"l":18.52,"n":161,"o":18.52,"t":"2026-10-15T15:15:00Z","v":11221,"vw":18.544505},{"c":18.525,"h":18.55,"l":18.49,"n":297,"o":18.54,"t":"2026-10-15T15:20:00Z","v":43605,"vw":18.512017},{"c":18.547082,"h":18.547082,"l":18.52,"n":204,"o":18.525,"t":"2026-10-15T15:25:00Z","v":13250,"vw":18.528778},{"c":18.54,"h":18.55,"l":18.52,"n":231,"o":18.545,"t":"2026-10-15T15:30:00Z","v":18062,"vw":18.537126},{"c":18.55,"h":18.56,"l":18.51,"n":300,"o":18.54,"t":"2026-10-15T15:35:00Z","v":23613,"vw":18.536413},{"c":18.525,"h":18.55,"l":18.52,"n":153,"o":18.55,"t":"2026-10-15T15:40:00Z","v":7586,"vw":18.539212},{"c":18.54,"h":18.54,"l":18.52,"n":211,"o":18.52,"t":"2026-10-15T15:45:00Z","v":14753,"vw":18.528648},{"c":18.56,"h":18.57,"l":18.53,"n":235,"o":18.53,"t":"2026-10-15T15:50:00Z","v":22512,"vw":18.548258},{"c":18.55,"h":18.57,"l":18.55,"n":190,"o":18.559245,"t":"2026-10-15T15:55:00Z","v":10634,"vw":18.557555},{"c":18.505,"h":18.5477,"l":18.495,"n":247,"o":18.545,"t":"2026-10-15T16:00:00Z","v":24372,"vw":18.502704},{"c":18.5,"h":18.515,"l":18.49,"n":187,"o":18.51,"t":"2026-10-15T16:05:00Z","v":9258,"vw":18.50253},{"c":18.46,"h":18.5,"l":18.445,"n":481,"o":18.48,"t":"2026-10-15T16:10:00Z","v":66256,"vw":18.48573},{"c":18.47,"h":18.48,"l":18.42,"n":375,"o":18.465,"t":"2026-10-15T16:15:00Z","v":39577,"vw":18.450785},{"c":18.49,"h":18.49,"l":18.47,"n":228,"o":18.475,"t":"2026-10-15T16:20:00Z","v":20333,"vw":18.479702},{"c":18.525,"h":18.525,"l":18.485,"n":175,"o":18.485,"t":"2026-10-15T16:25:00Z","v":9695,"vw":18.496908},{"c":18.5,"h":18.52,"l":18.5,"n":187,"o":18.52,"t":"2026-10-15T16:30:00Z","v":11265,"vw":18.505728},{"c":18.52,"h":18.55,"l":18.5,"n":310,"o":18.5,"t":"2026-10-15T16:35:00Z","v":57603,"vw":18.530916},{"c":18.52,"h":18.52,"l":18.5,"n":233,"o":18.52,"t":"2026-10-15T16:40:00Z","v":19353,"vw":18.507964},{"c":18.505,"h":18.52,"l":18.495,"n":129,"o":18.52,"t":"2026-10-15T16:45:00Z","v":7074,"vw":18.510024},{"c":18.48,"h":18.505,"l":18.48,"n":219,"o":18.5,"t":"2026-10-15T16:50:00Z","v":12902,"vw":18.488742},{"c":18.51,"h":18.51,"l":18.48,"n":164,"o":18.48,"t":"2026-10-15T16:55:00Z","v":8414,"vw":18.492894},{"c":18.51,"h":18.555,"l":18.505,"n":279,"o":18.51,"t":"2026-10-15T17:00:00Z","v":28902,"vw":18.525477},{"c":18.515,"h":18.52,"l":18.4943,"n":213,"o":18.515,"t":"2026-10-15T17:05:00Z","v":16402,"vw":18.510102},{"c":18.54,"h":18.54,"l":18.51,"n":348,"o":18.515,"t":"2026-10-15T17:10:00Z","v":28956,"vw":18.523116},{"c":18.555,"h":18.56,"l":18.54,"n":283,"o":18.54,"t":"2026-10-15T17:15:00Z","v":11968,"vw":18.550965},{"c":18.6,"h":18.6,"l":18.5403,"n":361,"o":18.555,"t":"2026-10-15T17:20:00Z","v":24641,"vw":18.567145},{"c":18.5822,"h":18.6,"l":18.58,"n":198,"o":18.6,"t":"2026-10-15T17:25:00Z","v":10502,"vw":18.589519},{"c":18.6,"h":18.6,"l":18.585,"n":204,"o":18.59,"t":"2026-10-15T17:30:00Z","v":11484,"vw":18.592366},{"c":18.57,"h":18.605,"l":18.565,"n":270,"o":18.595,"t":"2026-10-15T17:35:00Z","v":12823,"vw":18.588499},{"c":18.59,"h":18.6151,"l":18.57,"n":274,"o":18.57,"t":"2026-10-15T17:40:00Z","v":22801,"vw":18.587547},{"c":18.615,"h":18.64,"l":18.59,"n":385,"o":18.59,"t":"2026-10-15T17:45:00Z","v":33458,"vw":18.612522},{"c":18.625,"h":18.63,"l":18.61,"n":265,"o":18.615,"t":"2026-10-15T17:50:00Z","v":16586,"vw":18.618805},{"c":18.63,"h":18.635,"l":18.62,"n":258,"o":18.63,"t":"2026-10-15T17:55:00Z","v":14810,"vw":18.625761},{"c":18.635,"h":18.64,"l":18.615,"n":495,"o":18.625,"t":"2026-10-15T18:00:00Z","v":31040,"vw":18.625512},{"c":18.625,"h":18.645,"l":18.62,"n":320,"o":18.63,"t":"2026-10-15T18:05:00Z","v":15870,"vw":18.629989},{"c":18.61,"h":18.625,"l":18.605,"n":232,"o":18.625,"t":"2026-10-15T18:10:00Z","v":11677,"vw":18.611592},{"c":18.605,"h":18.615,"l":18.585,"n":604,"o":18.615,"t":"2026-10-15T18:15:00Z","v":53355,"vw":18.600672},{"c":18.575,"h":18.605,"l":18.57,"n":462,"o":18.605,"t":"2026-10-15T18:20:00Z","v":49504,"vw":18.588461},{"c":18.555,"h":18.575,"l":18.55,"n":400,"o":18.575,"t":"2026-10-15T18:25:00Z","v":49197,"vw":18.55796},{"c":18.63,"h":18.631,"l":18.555,"n":529,"o":18.555,"t":"2026-10-15T18:30:00Z","v":69489,"vw":18.575723},{"c":18.675,"h":18.685,"l":18.625,"n":785,"o":18.63,"t":"2026-10-15T18:35:00Z","v":105487,"vw":18.663657},{"c":18.7,"h":18.7,"l":18.67,"n":407,"o":18.675,"t":"2026-10-15T18:40:00Z","v":60509,"vw":18.68595},{"c":18.725,"h":18.73,"l":18.695,"n":296,"o":18.695,"t":"2026-10-15T18:45:00Z","v":18095,"vw":18.716802},{"c":18.72,"h":18.76,"l":18.72,"n":495,"o":18.725,"t":"2026-10-15T18:50:00Z","v":45772,"vw":18.737823},{"c":18.73,"h":18.755,"l":18.715,"n":604,"o":18.715,"t":"2026-10-15T18:55:00Z","v":57628,"vw":18.731916},{"c":18.745,"h":18.755,"l":18.725,"n":333,"o":18.725,"t":"2026-10-15T19:00:00Z","v":25941,"vw":18.744555},{"c":18.75,"h":18.775,"l":18.745,"n":479,"o":18.745,"t":"2026-10-15T19:05:00Z","v":44628,"vw":18.758881},{"c":18.79,"h":18.79,"l":18.74,"n":402,"o":18.745,"t":"2026-10-15T19:10:00Z","v":24946,"vw":18.75863},{"c":18.8,"h":18.81,"l":18.785,"n":590,"o":18.795,"t":"2026-10-15T19:15:00Z","v":41625,"vw":18.796627},{"c":18.86,"h":18.87,"l":18.795,"n":672,"o":18.8,"t":"2026-10-15T19:20:00Z","v":76660,"vw":18.840892},{"c":18.9,"h":18.9,"l":18.85,"n":579,"o":18.8541,"t":"2026-10-15T19:25:00Z","v":55094,"vw":18.868661},{"c":18.915,"h":18.93,"l":18.9,"n":478,"o":18.9,"t":"2026-10-15T19:30:00Z","v":57289,"vw":18.919518},{"c":18.81,"h":18.91,"l":18.8,"n":873,"o":18.91,"t":"2026-10-15T19:35:00Z","v":96956,"vw":18.84525},{"c":18.74,"h":18.835,"l":18.73,"n":907,"o":18.8,"t":"2026-10-15T19:40:00Z","v":110296,"vw":18.777994},{"c":18.64,"h":18.74,"l":18.625,"n":949,"o":18.74,"t":"2026-10-15T19:45:00Z","v":112396,"vw":18.672851},{"c":18.71,"h":18.735,"l":18.64,"n":1002,"o":18.641,"t":"2026-10-15T19:50:00Z","v":109996,"vw":18.689253},{"c":18.71,"h":18.75,"l":18.675,"n":3876,"o":18.705,"t":"2026-10-15T19:55:00Z","v":495231,"vw":18.711854},{"c":18.72,"h":18.72,"l":18.72,"n":25,"o":18.72,"t":"2026-10-15T20:00:00Z","v":1031603,"vw":18.72},{"c":18.7,"h":18.7,"l":18.7,"n":2,"o":18.7,"t":"2026-10-16T11:25:00Z","v":9674,"vw":18.7},{"c":18.65,"h":18.96,"l":18.61,"n":184,"o":18.93,"t":"2026-10-16T13:30:00Z","v":26623,"vw":18.866517},{"c":18.825,"h":18.89,"l":18.65,"n":137,"o":18.66,"t":"2026-10-16T13:35:00Z","v":8170,"vw":18.7834},{"c":18.92,"h":18.95,"l":18.83,"n":106,"o":18.83,"t":"2026-10-16T13:40:00Z","v":3280,"vw":18.905515},{"c":18.93,"h":18.99,"l":18.915,"n":291,"o":18.95,"t":"2026-10-16T13:45:00Z","v":74675,"vw":18.959813},{"c":19.03,"h":19.05,"l":18.91,"n":283,"o":18.935,"t":"2026-10-16T13:50:00Z","v":29415,"vw":18.965381},{"c":19.05,"h":19.085,"l":19.04,"n":173,"o":19.04,"t":"2026-10-16T13:55:00Z","v":9208,"vw":19.06367},{"c":18.98,"h":19.06,"l":18.962,"n":180,"o":19.05,"t":"2026-10-16T14:00:00Z","v":14001,"vw":19.014058},{"c":18.94,"h":19,"l":18.94,"n":233,"o":18.985,"t":"2026-10-16T14:05:00Z","v":17901,"vw":18.974356},{"c":18.93,"h":18.975,"l":18.925,"n":208,"o":18.94,"t":"2026-10-16T14:10:00Z","v":11064,"vw":18.948238},{"c":18.91,"h":18.94,"l":18.91,"n":114,"o":18.94,"t":"2026-10-16T14:15:00Z","v":5548,"vw":18.917802},{"c":18.95,"h":18.96,"l":18.91,"n":149,"o":18.91,"t":"2026-10-16T14:20:00Z","v":8564,"vw":18.937847},{"c":18.94,"h":18.96,"l":18.935,"n":132,"o":18.95,"t":"2026-10-16T14:25:00Z","v":6700,"vw":18.950035},{"c":18.94,"h":18.945,"l":18.905,"n":367,"o":18.94,"t":"2026-10-16T14:30:00Z","v":21827,"vw":18.922854},{"c":18.94,"h":18.95,"l":18.91,"n":203,"o":18.95,"t":"2026-10-16T14:35:00Z","v":13065,"vw":18.936425},{"c":18.94,"h":18.95,"l":18.92,"n":216,"o":18.94,"t":"2026-10-16T14:40:00Z","v":14085,"vw":18.936155},{"c":18.995,"h":18.995,"l":18.94,"n":394,"o":18.95,"t":"2026-10-16T14:45:00Z","v":33856,"vw":18.960792},{"c":18.975,"h":19.015,"l":18.96,"n":330,"o":19,"t":"2026-10-16T14:50:00Z","v":28013,"vw":18.990965},{"c":18.96,"h":18.99,"l":18.96,"n":229,"o":18.9739,"t":"2026-10-16T14:55:00Z","v":15378,"vw":18.973966},{"c":18.885,"h":18.965,"l":18.885,"n":281,"o":18.96,"t":"2026-10-16T15:00:00Z","v":27938,"vw":18.942761},{"c":18.83,"h":18.885,"l":18.8,"n":216,"o":18.885,"t":"2026-10-16T15:05:00Z","v":13616,"vw":18.826569},{"c":18.8,"h":18.83,"l":18.77,"n":241,"o":18.83,"t":"2026-10-16T15:10:00Z","v":13937,"vw":18.795277},{"c":18.815,"h":18.85,"l":18.8,"n":288,"o":18.81,"t":"2026-10-16T15:15:00Z","v":16550,"vw":18.815421},{"c":18.765,"h":18.825,"l":18.755,"n":169,"o":18.815,"t":"2026-10-16T15:20:00Z","v":6333,"vw":18.772742},{"c":18.75,"h":18.79,"l":18.745,"n":220,"o":18.765,"t":"2026-10-16T15:25:00Z","v":10944,"vw":18.763296},{"c":18.76,"h":18.76,"l":18.725,"n":216,"o":18.75,"t":"2026-10-16T15:30:00Z","v":8437,"vw":18.749165},{"c":18.74,"h":18.76,"l":18.7201,"n":169,"o":18.7592,"t":"2026-10-16T15:35:00Z","v":12373,"vw":18.743606},{"c":18.68,"h":18.735,"l":18.66,"n":243,"o":18.73,"t":"2026-10-16T15:40:00Z","v":19305,"vw":18.68145},{"c":18.71,"h":18.72,"l":18.6701,"n":253,"o":18.6843,"t":"2026-10-16T15:45:00Z","v":12531,"vw":18.696166},{"c":18.665,"h":18.7,"l":18.665,"n":152,"o":18.7,"t":"2026-10-16T15:50:00Z","v":6430,"vw":18.678818},{"c":18.7,"h":18.705,"l":18.635,"n":265,"o":18.66,"t":"2026-10-16T15:55:00Z","v":20724,"vw":18.667537},{"c":18.75,"h":18.75,"l":18.68,"n":251,"o":18.695,"t":"2026-10-16T16:00:00Z","v":26028,"vw":18.700398},{"c":18.75,"h":18.76,"l":18.735,"n":199,"o":18.745,"t":"2026-10-16T16:05:00Z","v":17865,"vw":18.746652},{"c":18.775,"h":18.78,"l":18.75,"n":201,"o":18.75,"t":"2026-10-16T16:10:00Z","v":15998,"vw":18.767359},{"c":18.755,"h":18.795,"l":18.745,"n":229,"o":18.775,"t":"2026-10-16T16:15:00Z","v":18850,"vw":18.766488},{"c":18.735,"h":18.775,"l":18.735,"n":179,"o":18.755,"t":"2026-10-16T16:20:00Z","v":9749,"vw":18.757067},{"c":18.725,"h":18.735,"l":18.72,"n":235,"o":18.735,"t":"2026-10-16T16:25:00Z","v":16740,"vw":18.728891},{"c":18.735,"h":18.75,"l":18.71,"n":315,"o":18.72,"t":"2026-10-16T16:30:00Z","v":21883,"vw":18.728326},{"c":18.7318,"h":18.745,"l":18.72,"n":184,"o":18.735,"t":"2026-10-16T16:35:00Z","v":10777,"vw":18.732156},{"c":18.725,"h":18.74,"l":18.725,"n":189,"o":18.73,"t":"2026-10-16T16:40:00Z","v":12450,"vw":18.732231},{"c":18.715,"h":18.735,"l":18.705,"n":241,"o":18.73,"t":"2026-10-16T16:45:00Z","v":14361,"vw":18.720655},{"c":18.71,"h":18.715,"l":18.67,"n":385,"o":18.715,"t":"2026-10-16T16:50:00Z","v":46027,"vw":18.693349},{"c":18.705,"h":18.72,"l":18.695,"n":308,"o":18.705,"t":"2026-10-16T16:55:00Z","v":53288,"vw":18.701425},{"c":18.585,"h":18.705,"l":18.585,"n":326,"o":18.7,"t":"2026-10-16T17:00:00Z","v":28357,"vw":18.628536},{"c":18.605,"h":18.61,"l":18.55,"n":260,"o":18.585,"t":"2026-10-16T17:05:00Z","v":19063,"vw":18.582435},{"c":18.64,"h":18.645,"l":18.595,"n":292,"o":18.6,"t":"2026-10-16T17:10:00Z","v":26385,"vw":18.608588},{"c":18.605,"h":18.64,"l":18.59,"n":160,"o":18.64,"t":"2026-10-16T17:15:00Z","v":11478,"vw":18.607029},{"c":18.6,"h":18.605,"l":18.58,"n":209,"o":18.6,"t":"2026-10-16T17:20:00Z","v":13441,"vw":18.595671},{"c":18.65,"h":18.655,"l":18.61,"n":304,"o":18.61,"t":"2026-10-16T17:25:00Z","v":15692,"vw":18.62914},{"c":18.695,"h":18.7,"l":18.6596,"n":465,"o":18.66,"t":"2026-10-16T17:30:00Z","v":49761,"vw":18.682382},{"c":18.69,"h":18.7,"l":18.665,"n":298,"o":18.7,"t":"2026-10-16T17:35:00Z","v":18512,"vw":18.681414},{"c":18.705,"h":18.735,"l":18.685,"n":236,"o":18.685,"t":"2026-10-16T17:40:00Z","v":17295,"vw":18.709425},{"c":18.68,"h":18.72,"l":18.675,"n":289,"o":18.71,"t":"2026-10-16T17:45:00Z","v":16734,"vw":18.694955},{"c":18.65,"h":18.695,"l":18.645,"n":303,"o":18.685,"t":"2026-10-16T17:50:00Z","v":29664,"vw":18.678217},{"c":18.655,"h":18.67,"l":18.65,"n":216,"o":18.65,"t":"2026-10-16T17:55:00Z","v":11372,"vw":18.656946},{"c":18.6392,"h":18.65,"l":18.62,"n":242,"o":18.65,"t":"2026-10-16T18:00:00Z","v":14363,"vw":18.638366},{"c":18.655,"h":18.665,"l":18.635,"n":239,"o":18.64,"t":"2026-10-16T18:05:00Z","v":17612,"vw":18.651653},{"c":18.65,"h":18.66,"l":18.635,"n":249,"o":18.655,"t":"2026-10-16T18:10:00Z","v":15829,"vw":18.646201},{"c":18.6299,"h":18.66,"l":18.62,"n":220,"o":18.655,"t":"2026-10-16T18:15:00Z","v":14529,"vw":18.640131},{"c":18.605,"h":18.62,"l":18.585,"n":307,"o":18.62,"t":"2026-10-16T18:20:00Z","v":19781,"vw":18.600509},{"c":18.595,"h":18.605,"l":18.575,"n":308,"o":18.605,"t":"2026-10-16T18:25:00Z","v":22440,"vw":18.594177},{"c":18.595,"h":18.605,"l":18.59,"n":229,"o":18.6,"t":"2026-10-16T18:30:00Z","v":11560,"vw":18.59596},{"c":18.605,"h":18.615,"l":18.595,"n":347,"o":18.6,"t":"2026-10-16T18:35:00Z","v":30529,"vw":18.604165},{"c":18.635,"h":18.635,"l":18.58,"n":490,"o":18.61,"t":"2026-10-16T18:40:00Z","v":55003,"vw":18.609003},{"c":18.645,"h":18.66,"l":18.635,"n":272,"o":18.635,"t":"2026-10-16T18:45:00Z","v":22222,"vw":18.648151},{"c":18.615,"h":18.645,"l":18.61,"n":235,"o":18.64,"t":"2026-10-16T18:50:00Z","v":15925,"vw":18.62476},{"c":18.645,"h":18.645,"l":18.605,"n":416,"o":18.615,"t":"2026-10-16T18:55:00Z","v":27830,"vw":18.62513},{"c":18.655,"h":18.675,"l":18.635,"n":377,"o":18.64,"t":"2026-10-16T19:00:00Z","v":26907,"vw":18.654243},{"c":18.66,"h":18.67,"l":18.64,"n":319,"o":18.65,"t":"2026-10-16T19:05:00Z","v":16392,"vw":18.654351},{"c":18.6901,"h":18.6901,"l":18.66,"n":418,"o":18.66,"t":"2026-10-16T19:10:00Z","v":27094,"vw":18.676243},{"c":18.685,"h":18.695,"l":18.675,"n":332,"o":18.69,"t":"2026-10-16T19:15:00Z","v":22880,"vw":18.685044},{"c":18.695,"h":18.7,"l":18.665,"n":383,"o":18.685,"t":"2026-10-16T19:20:00Z","v":27166,"vw":18.685403},{"c":18.67,"h":18.695,"l":18.665,"n":284,"o":18.695,"t":"2026-10-16T19:25:00Z","v":16381,"vw":18.674781},{"c":18.7,"h":18.71,"l":18.665,"n":539,"o":18.665,"t":"2026-10-16T19:30:00Z","v":36160,"vw":18.692191},{"c":18.735,"h":18.735,"l":18.695,"n":609,"o":18.705,"t":"2026-10-16T19:35:00Z","v":38801,"vw":18.712599},{"c":18.66,"h":18.75,"l":18.64,"n":958,"o":18.735,"t":"2026-10-16T19:40:00Z","v":140951,"vw":18.673579},{"c":18.7023,"h":18.705,"l":18.655,"n":723,"o":18.665,"t":"2026-10-16T19:45:00Z","v":57748,"vw":18.68049},{"c":18.76,"h":18.768,"l":18.7,"n":955,"o":18.7,"t":"2026-10-16T19:50:00Z","v":83546,"vw":18.74201},{"c":18.68,"h":18.85,"l":18.665,"n":2843,"o":18.77,"t":"2026-10-16T19:55:00Z","v":306184,"vw":18.742891},{"c":18.69,"h":18.69,"l":18.69,"n":37,"o":18.69,"t":"2026-10-16T20:00:00Z","v":1487392,"vw":18.69},{"c":18.69,"h":18.69,"l":18.69,"n":1,"o":18.69,"t":"2026-10-16T20:15:00Z","v":6833,"vw":18.69},{"c":18.685,"h":18.73,"l":18.495,"n":173,"o":18.55,"t":"2026-10-19T13:30:00Z","v":20720,"vw":18.564217},{"c":18.64,"h":18.705,"l":18.64,"n":81,"o":18.685,"t":"2026-10-19T13:35:00Z","v":4896,"vw":18.671829},{"c":18.6,"h":18.64,"l":18.565,"n":62,"o":18.625,"t":"2026-10-19T13:40:00Z","v":5506,"vw":18.585999},{"c":18.575,"h":18.6,"l":18.54,"n":146,"o":18.6,"t":"2026-10-19T13:45:00Z","v":8926,"vw":18.571426},{"c":18.48,"h":18.575,"l":18.46,"n":207,"o":18.575,"t":"2026-10-19T13:50:00Z","v":19164,"vw":18.506814},{"c":18.43,"h":18.48,"l":18.395,"n":154,"o":18.48,"t":"2026-10-19T13:55:00Z","v":14271,"vw":18.434819},{"c":18.45,"h":18.47,"l":18.43,"n":105,"o":18.45,"t":"2026-10-19T14:00:00Z","v":4629,"vw":18.459253},{"c":18.48,"h":18.49,"l":18.45,"n":187,"o":18.47,"t":"2026-10-19T14:05:00Z","v":31307,"vw":18.477768},{"c":18.53,"h":18.56,"l":18.47,"n":229,"o":18.48,"t":"2026-10-19T14:10:00Z","v":18480,"vw":18.52217},{"c":18.54,"h":18.58,"l":18.53,"n":284,"o":18.53,"t":"2026-10-19T14:15:00Z","v":20240,"vw":18.566505},{"c":18.54,"h":18.56,"l":18.52,"n":167,"o":18.53,"t":"2026-10-19T14:20:00Z","v":8985,"vw":18.540707},{"c":18.545,"h":18.555,"l":18.51,"n":275,"o":18.55,"t":"2026-10-19T14:25:00Z","v":9566,"vw":18.540708},{"c":18.505,"h":18.545,"l":18.48,"n":250,"o":18.545,"t":"2026-10-19T14:30:00Z","v":16386,"vw":18.520231},{"c":18.53,"h":18.55,"l":18.49,"n":198,"o":18.5,"t":"2026-10-19T14:35:00Z","v":15288,"vw":18.523918},{"c":18.53,"h":18.535,"l":18.5,"n":189,"o":18.52,"t":"2026-10-19T14:40:00Z","v":8979,"vw":18.521102},{"c":18.575,"h":18.59,"l":18.52,"n":184,"o":18.52,"t":"2026-10-19T14:45:00Z","v":8294,"vw":18.570624},{"c":18.57,"h":18.59,"l":18.565,"n":155,"o":18.58,"t":"2026-10-19T14:50:00Z","v":7476,"vw":18.573628},{"c":18.6,"h":18.6,"l":18.57,"n":186,"o":18.57,"t":"2026-10-19T14:55:00Z","v":10405,"vw":18.584117},{"c":18.52,"h":18.595,"l":18.5,"n":454,"o":18.59,"t":"2026-10-19T15:00:00Z","v":63391,"vw":18.549282},{"c":18.54,"h":18.55,"l":18.5,"n":251,"o":18.52,"t":"2026-10-19T15:05:00Z","v":16572,"vw":18.523355},{"c":18.545,"h":18.55,"l":18.53,"n":189,"o":18.54,"t":"2026-10-19T15:10:00Z","v":16547,"vw":18.54285},{"c":18.47,"h":18.55,"l":18.47,"n":253,"o":18.545,"t":"2026-10-19T15:15:00Z","v":23288,"vw":18.516962},{"c":18.52,"h":18.53,"l":18.45,"n":290,"o":18.47,"t":"2026-10-19T15:20:00Z","v":17532,"vw":18.481618},{"c":18.54,"h":18.54,"l":18.52,"n":196,"o":18.535,"t":"2026-10-19T15:25:00Z","v":12155,"vw":18.530955},{"c":18.505,"h":18.545,"l":18.5,"n":165,"o":18.54,"t":"2026-10-19T15:30:00Z","v":8859,"vw":18.529617},{"c":18.485,"h":18.51,"l":18.485,"n":157,"o":18.5,"t":"2026-10-19T15:35:00Z","v":7272,"vw":18.497107},{"c":18.485,"h":18.5,"l":18.48,"n":168,"o":18.49,"t":"2026-10-19T15:40:00Z","v":13178,"vw":18.486885},{"c":18.515,"h":18.52,"l":18.48,"n":222,"o":18.49,"t":"2026-10-19T15:45:00Z","v":16698,"vw":18.497909},{"c":18.47,"h":18.515,"l":18.47,"n":233,"o":18.51,"t":"2026-10-19T15:50:00Z","v":19039,"vw":18.495324},{"c":18.475,"h":18.49,"l":18.47,"n":202,"o":18.47,"t":"2026-10-19T15:55:00Z","v":11718,"vw":18.480701},{"c":18.425,"h":18.475,"l":18.42,"n":243,"o":18.475,"t":"2026-10-19T16:00:00Z","v":18855,"vw":18.447966},{"c":18.4,"h":18.43,"l":18.39,"n":192,"o":18.43,"t":"2026-10-19T16:05:00Z","v":9842,"vw":18.405888},{"c":18.385,"h":18.42,"l":18.385,"n":270,"o":18.4,"t":"2026-10-19T16:10:00Z","v":14911,"vw":18.405756},{"c":18.39,"h":18.395,"l":18.38,"n":201,"o":18.39,"t":"2026-10-19T16:15:00Z","v":8970,"vw":18.388357},{"c":18.355,"h":18.395,"l":18.35,"n":283,"o":18.39,"t":"2026-10-19T16:20:00Z","v":13832,"vw":18.371878},{"c":18.33,"h":18.355,"l":18.31,"n":283,"o":18.35,"t":"2026-10-19T16:25:00Z","v":13664,"vw":18.329029},{"c":18.335,"h":18.34,"l":18.31,"n":309,"o":18.34,"t":"2026-10-19T16:30:00Z","v":21218,"vw":18.322083},{"c":18.335,"h":18.34,"l":18.31,"n":207,"o":18.33,"t":"2026-10-19T16:35:00Z","v":11121,"vw":18.323321},{"c":18.325,"h":18.3399,"l":18.32,"n":217,"o":18.335,"t":"2026-10-19T16:40:00Z","v":20971,"vw":18.332668},{"c":18.335,"h":18.335,"l":18.315,"n":247,"o":18.325,"t":"2026-10-19T16:45:00Z","v":14049,"vw":18.323596},{"c":18.375,"h":18.375,"l":18.335,"n":380,"o":18.335,"t":"2026-10-19T16:50:00Z","v":30359,"vw":18.351983},{"c":18.37,"h":18.375,"l":18.36,"n":150,"o":18.375,"t":"2026-10-19T16:55:00Z","v":8915,"vw":18.366406},{"c":18.38,"h":18.38,"l":18.37,"n":211,"o":18.37,"t":"2026-10-19T17:00:00Z","v":24622,"vw":18.374696},{"c":18.35,"h":18.405,"l":18.34,"n":424,"o":18.375,"t":"2026-10-19T17:05:00Z","v":78265,"vw":18.383385},{"c":18.345,"h":18.35,"l":18.33,"n":218,"o":18.34,"t":"2026-10-19T17:10:00Z","v":16524,"vw":18.341211},{"c":18.3,"h":18.345,"l":18.3,"n":224,"o":18.345,"t":"2026-10-19T17:15:00Z","v":16034,"vw":18.319993},{"c":18.3,"h":18.3,"l":18.28,"n":189,"o":18.3,"t":"2026-10-19T17:20:00Z","v":20921,"vw":18.293598},{"c":18.285,"h":18.3,"l":18.28,"n":276,"o":18.29,"t":"2026-10-19T17:25:00Z","v":14167,"vw":18.289551},{"c":18.27,"h":18.3,"l":18.26,"n":461,"o":18.285,"t":"2026-10-19T17:30:00Z","v":42453,"vw":18.275411},{"c":18.315,"h":18.32,"l":18.25,"n":507,"o":18.27,"t":"2026-10-19T17:35:00Z","v":46129,"vw":18.290326},{"c":18.33,"h":18.34,"l":18.3,"n":278,"o":18.315,"t":"2026-10-19T17:40:00Z","v":17772,"vw":18.319552},{"c":18.32,"h":18.33,"l":18.3,"n":330,"o":18.325,"t":"2026-10-19T17:45:00Z","v":21861,"vw":18.314226},{"c":18.3,"h":18.3186,"l":18.28,"n":288,"o":18.315,"t":"2026-10-19T17:50:00Z","v":15977,"vw":18.298239},{"c":18.305,"h":18.329,"l":18.28,"n":1384,"o":18.31,"t":"2026-10-19T17:55:00Z","v":122901,"vw":18.300264},{"c":18.285,"h":18.335,"l":18.2701,"n":348,"o":18.305,"t":"2026-10-19T18:00:00Z","v":23515,"vw":18.301608},{"c":18.305,"h":18.33,"l":18.26,"n":419,"o":18.285,"t":"2026-10-19T18:05:00Z","v":32368,"vw":18.289977},{"c":18.34,"h":18.34,"l":18.28,"n":620,"o":18.305,"t":"2026-10-19T18:10:00Z","v":76139,"vw":18.303287},{"c":18.35,"h":18.355,"l":18.32,"n":690,"o":18.335,"t":"2026-10-19T18:15:00Z","v":65153,"vw":18.340632},{"c":18.355,"h":18.36,"l":18.35,"n":286,"o":18.355,"t":"2026-10-19T18:20:00Z","v":18724,"vw":18.352944},{"c":18.365,"h":18.3651,"l":18.35,"n":421,"o":18.355,"t":"2026-10-19T18:25:00Z","v":32569,"vw":18.356061},{"c":18.405,"h":18.405,"l":18.355,"n":541,"o":18.365,"t":"2026-10-19T18:30:00Z","v":38274,"vw":18.375082},{"c":18.36,"h":18.405,"l":18.32,"n":811,"o":18.405,"t":"2026-10-19T18:35:00Z","v":88504,"vw":18.354552},{"c":18.365,"h":18.375,"l":18.355,"n":328,"o":18.355,"t":"2026-10-19T18:40:00Z","v":21351,"vw":18.366864},{"c":18.38,"h":18.39,"l":18.365,"n":391,"o":18.365,"t":"2026-10-19T18:45:00Z","v":27644,"vw":18.376644},{"c":18.39,"h":18.39,"l":18.365,"n":431,"o":18.38,"t":"2026-10-19T18:50:00Z","v":41565,"vw":18.382665},{"c":18.38,"h":18.395,"l":18.37,"n":347,"o":18.385,"t":"2026-10-19T18:55:00Z","v":18731,"vw":18.384275},{"c":18.415,"h":18.42,"l":18.38,"n":429,"o":18.38,"t":"2026-10-19T19:00:00Z","v":39185,"vw":18.404699},{"c":18.445,"h":18.45,"l":18.415,"n":408,"o":18.42,"t":"2026-10-19T19:05:00Z","v":27827,"vw":18.431662},{"c":18.455,"h":18.465,"l":18.445,"n":436,"o":18.45,"t":"2026-10-19T19:10:00Z","v":35123,"vw":18.45507},{"c":18.475,"h":18.48,"l":18.455,"n":320,"o":18.455,"t":"2026-10-19T19:15:00Z","v":28260,"vw":18.472387},{"c":18.485,"h":18.49,"l":18.47,"n":313,"o":18.475,"t":"2026-10-19T19:20:00Z","v":18634,"vw":18.478819},{"c":18.475,"h":18.49,"l":18.435,"n":700,"o":18.49,"t":"2026-10-19T19:25:00Z","v":54788,"vw":18.467342},{"c":18.455,"h":18.485,"l":18.455,"n":372,"o":18.475,"t":"2026-10-19T19:30:00Z","v":35949,"vw":18.472237},{"c":18.465,"h":18.475,"l":18.455,"n":379,"o":18.455,"t":"2026-10-19T19:35:00Z","v":37338,"vw":18.463931},{"c":18.47,"h":18.48,"l":18.46,"n":437,"o":18.47,"t":"2026-10-19T19:40:00Z","v":35291,"vw":18.471309},{"c":18.465,"h":18.47,"l":18.45,"n":465,"o":18.465,"t":"2026-10-19T19:45:00Z","v":35224,"vw":18.459949},{"c":18.455,"h":18.47,"l":18.445,"n":784,"o":18.46,"t":"2026-10-19T19:50:00Z","v":89250,"vw":18.455049},{"c":18.45,"h":18.47,"l":18.375,"n":2849,"o":18.455,"t":"2026-10-19T19:55:00Z","v":396479,"vw":18.431928},{"c":18.43,"h":18.43,"l":18.43,"n":28,"o":18.43,"t":"2026-10-19T20:00:00Z","v":309422,"vw":18.43},{"c":18.67,"h":18.8,"l":18.47,"n":208,"o":18.72,"t":"2026-10-20T13:30:00Z","v":40530,"vw":18.686738},{"c":18.83,"h":18.83,"l":18.6,"n":179,"o":18.675,"t":"2026-10-20T13:35:00Z","v":24652,"vw":18.685509},{"c":18.82,"h":18.84,"l":18.76,"n":198,"o":18.7891,"t":"2026-10-20T13:40:00Z","v":19854,"vw":18.807462},{"c":18.96,"h":19.005,"l":18.8,"n":447,"o":18.86,"t":"2026-10-20T13:45:00Z","v":56279,"vw":18.917632},{"c":18.89,"h":18.985,"l":18.87,"n":319,"o":18.985,"t":"2026-10-20T13:50:00Z","v":29782,"vw":18.935832},{"c":18.885,"h":18.945,"l":18.84,"n":273,"o":18.91,"t":"2026-10-20T13:55:00Z","v":28636,"vw":18.915604},{"c":18.86,"h":18.885,"l":18.8,"n":394,"o":18.885,"t":"2026-10-20T14:00:00Z","v":80191,"vw":18.837969},{"c":18.82,"h":18.86,"l":18.79,"n":354,"o":18.86,"t":"2026-10-20T14:05:00Z","v":41527,"vw":18.825972},{"c":18.795,"h":18.87,"l":18.795,"n":271,"o":18.82,"t":"2026-10-20T14:10:00Z","v":18745,"vw":18.835977},{"c":18.82,"h":18.835,"l":18.785,"n":325,"o":18.795,"t":"2026-10-20T14:15:00Z","v":36710,"vw":18.809241},{"c":18.82,"h":18.835,"l":18.79,"n":349,"o":18.82,"t":"2026-10-20T14:20:00Z","v":40977,"vw":18.814995},{"c":18.82,"h":18.835,"l":18.81,"n":368,"o":18.82,"t":"2026-10-20T14:25:00Z","v":16532,"vw":18.826143},{"c":18.805,"h":18.835,"l":18.805,"n":228,"o":18.83,"t":"2026-10-20T14:30:00Z","v":12702,"vw":18.820949},{"c":18.78,"h":18.83,"l":18.78,"n":368,"o":18.81,"t":"2026-10-20T14:35:00Z","v":31894,"vw":18.81329},{"c":18.81,"h":18.82,"l":18.77,"n":334,"o":18.78,"t":"2026-10-20T14:40:00Z","v":26583,"vw":18.785875},{"c":18.71,"h":18.82,"l":18.69,"n":529,"o":18.81,"t":"2026-10-20T14:45:00Z","v":95749,"vw":18.724105},{"c":18.67,"h":18.7,"l":18.62,"n":502,"o":18.7,"t":"2026-10-20T14:50:00Z","v":55135,"vw":18.657181},{"c":18.715,"h":18.72,"l":18.66,"n":487,"o":18.67,"t":"2026-10-20T14:55:00Z","v":45989,"vw":18.689897},{"c":18.68,"h":18.755,"l":18.68,"n":438,"o":18.72,"t":"2026-10-20T15:00:00Z","v":32345,"vw":18.720537},{"c":18.7,"h":18.715,"l":18.68,"n":180,"o":18.68,"t":"2026-10-20T15:05:00Z","v":12271,"vw":18.698801},{"c":18.61,"h":18.705,"l":18.6,"n":383,"o":18.7,"t":"2026-10-20T15:10:00Z","v":31139,"vw":18.66614},{"c":18.61,"h":18.675,"l":18.6,"n":280,"o":18.61,"t":"2026-10-20T15:15:00Z","v":24674,"vw":18.630904},{"c":18.575,"h":18.625,"l":18.565,"n":263,"o":18.62,"t":"2026-10-20T15:20:00Z","v":17091,"vw":18.607944},{"c":18.57,"h":18.585,"l":18.57,"n":252,"o":18.575,"t":"2026-10-20T15:25:00Z","v":24749,"vw":18.577687},{"c":18.58,"h":18.65,"l":18.54,"n":567,"o":18.575,"t":"2026-10-20T15:30:00Z","v":50213,"vw":18.595185},{"c":18.66,"h":18.66,"l":18.58,"n":310,"o":18.59,"t":"2026-10-20T15:35:00Z","v":22398,"vw":18.615388},{"c":18.67,"h":18.695,"l":18.66,"n":235,"o":18.66,"t":"2026-10-20T15:40:00Z","v":19014,"vw":18.68512},{"c":18.645,"h":18.675,"l":18.62,"n":253,"o":18.675,"t":"2026-10-20T15:45:00Z","v":15386,"vw":18.646372},{"c":18.635,"h":18.645,"l":18.63,"n":152,"o":18.645,"t":"2026-10-20T15:50:00Z","v":6041,"vw":18.635567},{"c":18.605,"h":18.67,"l":18.57,"n":710,"o":18.63,"t":"2026-10-20T15:55:00Z","v":118283,"vw":18.63865},{"c":18.57,"h":18.605,"l":18.56,"n":336,"o":18.6,"t":"2026-10-20T16:00:00Z","v":24647,"vw":18.583068},{"c":18.54,"h":18.585,"l":18.54,"n":224,"o":18.565,"t":"2026-10-20T16:05:00Z","v":22786,"vw":18.569253},{"c":18.555,"h":18.56,"l":18.52,"n":207,"o":18.54,"t":"2026-10-20T16:10:00Z","v":12515,"vw":18.542418},{"c":18.535,"h":18.555,"l":18.53,"n":175,"o":18.555,"t":"2026-10-20T16:15:00Z","v":10741,"vw":18.547067},{"c":18.545,"h":18.55,"l":18.535,"n":153,"o":18.535,"t":"2026-10-20T16:20:00Z","v":8332,"vw":18.541236},{"c":18.555,"h":18.555,"l":18.53,"n":210,"o":18.545,"t":"2026-10-20T16:25:00Z","v":13267,"vw":18.545411},{"c":18.545,"h":18.55,"l":18.54,"n":200,"o":18.55,"t":"2026-10-20T16:30:00Z","v":9044,"vw":18.546526},{"c":18.57,"h":18.575,"l":18.545,"n":250,"o":18.545,"t":"2026-10-20T16:35:00Z","v":24699,"vw":18.554485},{"c":18.57,"h":18.57,"l":18.565,"n":146,"o":18.565,"t":"2026-10-20T16:40:00Z","v":7715,"vw":18.56544},{"c":18.575,"h":18.5799,"l":18.57,"n":181,"o":18.57,"t":"2026-10-20T16:45:00Z","v":20405,"vw":18.571532},{"c":18.58,"h":18.585,"l":18.525,"n":316,"o":18.575,"t":"2026-10-20T16:50:00Z","v":25096,"vw":18.548198},{"c":18.56,"h":18.585,"l":18.56,"n":136,"o":18.585,"t":"2026-10-20T16:55:00Z","v":7775,"vw":18.578882},{"c":18.5644,"h":18.565,"l":18.55,"n":166,"o":18.565,"t":"2026-10-20T17:00:00Z","v":11294,"vw":18.560383},{"c":18.555,"h":18.5688,"l":18.555,"n":167,"o":18.5688,"t":"2026-10-20T17:05:00Z","v":9080,"vw":18.558733},{"c":18.58,"h":18.58,"l":18.555,"n":302,"o":18.555,"t":"2026-10-20T17:10:00Z","v":31512,"vw":18.565905},{"c":18.575,"h":18.59,"l":18.575,"n":146,"o":18.58,"t":"2026-10-20T17:15:00Z","v":8510,"vw":18.580703},{"c":18.62,"h":18.62,"l":18.57,"n":318,"o":18.575,"t":"2026-10-20T17:20:00Z","v":27893,"vw":18.587883},{"c":18.615,"h":18.625,"l":18.6101,"n":186,"o":18.615,"t":"2026-10-20T17:25:00Z","v":9576,"vw":18.620631},{"c":18.625,"h":18.645,"l":18.62,"n":320,"o":18.62,"t":"2026-10-20T17:30:00Z","v":23225,"vw":18.631903},{"c":18.64,"h":18.645,"l":18.625,"n":191,"o":18.625,"t":"2026-10-20T17:35:00Z","v":6834,"vw":18.637729},{"c":18.62,"h":18.64,"l":18.62,"n":153,"o":18.64,"t":"2026-10-20T17:40:00Z","v":9264,"vw":18.632388},{"c":18.64,"h":18.6458,"l":18.625,"n":182,"o":18.625,"t":"2026-10-20T17:45:00Z","v":12220,"vw":18.634838},{"c":18.645,"h":18.645,"l":18.64,"n":127,"o":18.645,"t":"2026-10-20T17:50:00Z","v":5008,"vw":18.643481},{"c":18.645,"h":18.645,"l":18.64,"n":140,"o":18.645,"t":"2026-10-20T17:55:00Z","v":4770,"vw":18.644002},{"c":18.655,"h":18.655,"l":18.64,"n":238,"o":18.645,"t":"2026-10-20T18:00:00Z","v":17695,"vw":18.648494},{"c":18.625,"h":18.655,"l":18.625,"n":303,"o":18.65,"t":"2026-10-20T18:05:00Z","v":35116,"vw":18.64083},{"c":18.635,"h":18.64,"l":18.6215,"n":207,"o":18.625,"t":"2026-10-20T18:10:00Z","v":14816,"vw":18.632754},{"c":18.64,"h":18.645,"l":18.635,"n":192,"o":18.635,"t":"2026-10-20T18:15:00Z","v":7263,"vw":18.640881},{"c":18.64,"h":18.645,"l":18.635,"n":166,"o":18.6401,"t":"2026-10-20T18:20:00Z","v":9904,"vw":18.640559},{"c":18.585,"h":18.64,"l":18.58,"n":369,"o":18.64,"t":"2026-10-20T18:25:00Z","v":30949,"vw":18.625522},{"c":18.585,"h":18.59,"l":18.58,"n":221,"o":18.58,"t":"2026-10-20T18:30:00Z","v":15999,"vw":18.584628},{"c":18.585,"h":18.6,"l":18.58,"n":180,"o":18.59,"t":"2026-10-20T18:35:00Z","v":10455,"vw":18.590808},{"c":18.6,"h":18.61,"l":18.5801,"n":267,"o":18.59,"t":"2026-10-20T18:40:00Z","v":16132,"vw":18.593116},{"c":18.62,"h":18.635,"l":18.595,"n":206,"o":18.5997,"t":"2026-10-20T18:45:00Z","v":12719,"vw":18.6138},{"c":18.655,"h":18.655,"l":18.615,"n":244,"o":18.615,"t":"2026-10-20T18:50:00Z","v":15442,"vw":18.62705},{"c":18.635,"h":18.665,"l":18.635,"n":178,"o":18.66,"t":"2026-10-20T18:55:00Z","v":8186,"vw":18.649871},{"c":18.635,"h":18.64,"l":18.63,"n":213,"o":18.635,"t":"2026-10-20T19:00:00Z","v":23326,"vw":18.634963},{"c":18.625,"h":18.64,"l":18.625,"n":215,"o":18.6301,"t":"2026-10-20T19:05:00Z","v":11509,"vw":18.631784},{"c":18.63,"h":18.63,"l":18.62,"n":185,"o":18.625,"t":"2026-10-20T19:10:00Z","v":9756,"vw":18.625252},{"c":18.625,"h":18.65,"l":18.615,"n":411,"o":18.625,"t":"2026-10-20T19:15:00Z","v":60213,"vw":18.639937},{"c":18.615,"h":18.64,"l":18.615,"n":282,"o":18.625,"t":"2026-10-20T19:20:00Z","v":19405,"vw":18.625785},{"c":18.605,"h":18.64,"l":18.605,"n":528,"o":18.615,"t":"2026-10-20T19:25:00Z","v":80737,"vw":18.621415},{"c":18.6,"h":18.615,"l":18.595,"n":376,"o":18.605,"t":"2026-10-20T19:30:00Z","v":35624,"vw":18.606609},{"c":18.56,"h":18.605,"l":18.56,"n":317,"o":18.605,"t":"2026-10-20T19:35:00Z","v":23279,"vw":18.57419},{"c":18.595,"h":18.595,"l":18.555,"n":467,"o":18.56,"t":"2026-10-20T19:40:00Z","v":42808,"vw":18.575615},{"c":18.6,"h":18.61,"l":18.59,"n":353,"o":18.595,"t":"2026-10-20T19:45:00Z","v":20676,"vw":18.600136},{"c":18.565,"h":18.61,"l":18.565,"n":820,"o":18.5975,"t":"2026-10-20T19:50:00Z","v":107097,"vw":18.584936},{"c":18.52,"h":18.58,"l":18.505,"n":2443,"o":18.565,"t":"2026-10-20T19:55:00Z","v":298362,"vw":18.536751},{"c":18.52,"h":18.52,"l":18.52,"n":23,"o":18.52,"t":"2026-10-20T20:00:00Z","v":391306,"vw":18.52},{"c":19.2673,"h":19.2673,"l":19.2673,"n":2,"o":19.2673,"t":"2026-10-20T20:20:00Z","v":520,"vw":19.2673},{"c":18.525,"h":18.65,"l":18.43,"n":182,"o":18.57,"t":"2026-10-21T13:30:00Z","v":18036,"vw":18.546219},{"c":18.53,"h":18.575,"l":18.45,"n":140,"o":18.52,"t":"2026-10-21T13:35:00Z","v":10603,"vw":18.527209},{"c":18.64,"h":18.64,"l":18.53,"n":87,"o":18.53,"t":"2026-10-21T13:40:00Z","v":11499,"vw":18.567481},{"c":18.64,"h":18.66,"l":18.53,"n":70,"o":18.6595,"t":"2026-10-21T13:45:00Z","v":5447,"vw":18.612257},{"c":18.65,"h":18.7,"l":18.6279,"n":115,"o":18.65,"t":"2026-10-21T13:50:00Z","v":14713,"vw":18.664536},{"c":18.675,"h":18.71,"l":18.64,"n":161,"o":18.675,"t":"2026-10-21T13:55:00Z","v":11091,"vw":18.672188},{"c":18.655,"h":18.685,"l":18.64,"n":304,"o":18.66,"t":"2026-10-21T14:00:00Z","v":42920,"vw":18.655271},{"c":18.65,"h":18.675,"l":18.65,"n":144,"o":18.655,"t":"2026-10-21T14:05:00Z","v":7410,"vw":18.660596},{"c":18.67,"h":18.705,"l":18.62,"n":323,"o":18.64,"t":"2026-10-21T14:10:00Z","v":45841,"vw":18.658628},{"c":18.55,"h":18.66,"l":18.52,"n":333,"o":18.66,"t":"2026-10-21T14:15:00Z","v":45615,"vw":18.602728},{"c":18.57,"h":18.58,"l":18.55,"n":187,"o":18.565,"t":"2026-10-21T14:20:00Z","v":11463,"vw":18.565305},{"c":18.555,"h":18.58,"l":18.55,"n":155,"o":18.58,"t":"2026-10-21T14:25:00Z","v":7474,"vw":18.568562},{"c":18.565,"h":18.575,"l":18.55,"n":302,"o":18.555,"t":"2026-10-21T14:30:00Z","v":13585,"vw":18.563091},{"c":18.585,"h":18.595,"l":18.565,"n":235,"o":18.565,"t":"2026-10-21T14:35:00Z","v":27604,"vw":18.576417},{"c":18.5953,"h":18.5953,"l":18.575,"n":179,"o":18.585,"t":"2026-10-21T14:40:00Z","v":10201,"vw":18.582234},{"c":18.645,"h":18.645,"l":18.595,"n":353,"o":18.595,"t":"2026-10-21T14:45:00Z","v":33420,"vw":18.623584},{"c":18.615,"h":18.66,"l":18.61,"n":381,"o":18.645,"t":"2026-10-21T14:50:00Z","v":51354,"vw":18.62596},{"c":18.565,"h":18.625,"l":18.565,"n":215,"o":18.615,"t":"2026-10-21T14:55:00Z","v":16254,"vw":18.590897},{"c":18.6,"h":18.605,"l":18.56,"n":322,"o":18.56,"t":"2026-10-21T15:00:00Z","v":36961,"vw":18.582096},{"c":18.595,"h":18.6,"l":18.59,"n":116,"o":18.59,"t":"2026-10-21T15:05:00Z","v":6744,"vw":18.594895},{"c":18.585,"h":18.6,"l":18.585,"n":258,"o":18.595,"t":"2026-10-21T15:10:00Z","v":39234,"vw":18.5926},{"c":18.56,"h":18.595,"l":18.5513,"n":227,"o":18.595,"t":"2026-10-21T15:15:00Z","v":24430,"vw":18.568315},{"c":18.565,"h":18.565,"l":18.56,"n":109,"o":18.56,"t":"2026-10-21T15:20:00Z","v":6609,"vw":18.56477},{"c":18.6,"h":18.6,"l":18.57,"n":192,"o":18.57,"t":"2026-10-21T15:25:00Z","v":17871,"vw":18.585919},{"c":18.615,"h":18.63,"l":18.605,"n":172,"o":18.605,"t":"2026-10-21T15:30:00Z","v":10901,"vw":18.617298},{"c":18.59,"h":18.625,"l":18.59,"n":333,"o":18.615,"t":"2026-10-21T15:35:00Z","v":26813,"vw":18.612383},{"c":18.595,"h":18.595,"l":18.59,"n":170,"o":18.595,"t":"2026-10-21T15:40:00Z","v":14482,"vw":18.594502},{"c":18.565,"h":18.595,"l":18.56,"n":251,"o":18.595,"t":"2026-10-21T15:45:00Z","v":37421,"vw":18.583086},{"c":18.565,"h":18.565,"l":18.56,"n":72,"o":18.56,"t":"2026-10-21T15:50:00Z","v":3471,"vw":18.564771},{"c":18.58,"h":18.585,"l":18.565,"n":267,"o":18.565,"t":"2026-10-21T15:55:00Z","v":24311,"vw":18.574381},{"c":18.575,"h":18.585,"l":18.57,"n":148,"o":18.585,"t":"2026-10-21T16:00:00Z","v":11668,"vw":18.579717},{"c":18.565,"h":18.575,"l":18.56,"n":226,"o":18.575,"t":"2026-10-21T16:05:00Z","v":15287,"vw":18.569556},{"c":18.575,"h":18.575,"l":18.56,"n":136,"o":18.565,"t":"2026-10-21T16:10:00Z","v":11072,"vw":18.568103},{"c":18.605,"h":18.6089,"l":18.56,"n":268,"o":18.575,"t":"2026-10-21T16:15:00Z","v":17350,"vw":18.577627},{"c":18.595,"h":18.605,"l":18.595,"n":114,"o":18.605,"t":"2026-10-21T16:20:00Z","v":7380,"vw":18.598146},{"c":18.595,"h":18.6,"l":18.585,"n":214,"o":18.595,"t":"2026-10-21T16:25:00Z","v":15105,"vw":18.595118},{"c":18.595,"h":18.605,"l":18.59,"n":166,"o":18.6,"t":"2026-10-21T16:30:00Z","v":15775,"vw":18.603204},{"c":18.64,"h":18.65,"l":18.5802,"n":297,"o":18.595,"t":"2026-10-21T16:35:00Z","v":29901,"vw":18.593192},{"c":18.6,"h":18.635,"l":18.6,"n":386,"o":18.635,"t":"2026-10-21T16:40:00Z","v":26352,"vw":18.614868},{"c":18.605,"h":18.615,"l":18.6,"n":251,"o":18.6,"t":"2026-10-21T16:45:00Z","v":34364,"vw":18.606619},{"c":18.585,"h":18.605,"l":18.585,"n":135,"o":18.605,"t":"2026-10-21T16:50:00Z","v":9419,"vw":18.596414},{"c":18.585,"h":18.585,"l":18.575,"n":117,"o":18.585,"t":"2026-10-21T16:55:00Z","v":8166,"vw":18.582154},{"c":18.575,"h":18.585,"l":18.575,"n":186,"o":18.585,"t":"2026-10-21T17:00:00Z","v":14155,"vw":18.578292},{"c":18.575,"h":18.58,"l":18.575,"n":155,"o":18.575,"t":"2026-10-21T17:05:00Z","v":10103,"vw":18.576201},{"c":18.56,"h":18.58,"l":18.56,"n":225,"o":18.575,"t":"2026-10-21T17:10:00Z","v":12683,"vw":18.568069},{"c":18.555,"h":18.565,"l":18.555,"n":150,"o":18.565,"t":"2026-10-21T17:15:00Z","v":7539,"vw":18.562102},{"c":18.54,"h":18.555,"l":18.54,"n":223,"o":18.555,"t":"2026-10-21T17:20:00Z","v":13007,"vw":18.55034},{"c":18.52,"h":18.54,"l":18.52,"n":146,"o":18.54,"t":"2026-10-21T17:25:00Z","v":13451,"vw":18.533403},{"c":18.525,"h":18.53,"l":18.505,"n":349,"o":18.52,"t":"2026-10-21T17:30:00Z","v":35723,"vw":18.517033},{"c":18.525,"h":18.53,"l":18.52,"n":157,"o":18.525,"t":"2026-10-21T17:35:00Z","v":12967,"vw":18.524788},{"c":18.525,"h":18.525,"l":18.5239,"n":188,"o":18.525,"t":"2026-10-21T17:40:00Z","v":15242,"vw":18.524929},{"c":18.525,"h":18.5295,"l":18.51,"n":348,"o":18.525,"t":"2026-10-21T17:45:00Z","v":38626,"vw":18.521739},{"c":18.535,"h":18.535,"l":18.525,"n":314,"o":18.5251,"t":"2026-10-21T17:50:00Z","v":34185,"vw":18.532109},{"c":18.545,"h":18.555,"l":18.535,"n":307,"o":18.535,"t":"2026-10-21T17:55:00Z","v":23428,"vw":18.541859},{"c":18.535,"h":18.55,"l":18.535,"n":159,"o":18.545,"t":"2026-10-21T18:00:00Z","v":12135,"vw":18.539294},{"c":18.535,"h":18.54,"l":18.531,"n":142,"o":18.535,"t":"2026-10-21T18:05:00Z","v":9317,"vw":18.535715},{"c":18.54,"h":18.545,"l":18.54,"n":273,"o":18.54,"t":"2026-10-21T18:10:00Z","v":28465,"vw":18.543384},{"c":18.545,"h":18.545,"l":18.54,"n":176,"o":18.545,"t":"2026-10-21T18:15:00Z","v":11895,"vw":18.544594},{"c":18.555,"h":18.555,"l":18.54,"n":199,"o":18.545,"t":"2026-10-21T18:20:00Z","v":14253,"vw":18.549078},{"c":18.55,"h":18.555,"l":18.55,"n":218,"o":18.555,"t":"2026-10-21T18:25:00Z","v":14969,"vw":18.552515},{"c":18.555,"h":18.555,"l":18.55,"n":203,"o":18.555,"t":"2026-10-21T18:30:00Z","v":11533,"vw":18.554499},{"c":18.555,"h":18.555,"l":18.545,"n":310,"o":18.555,"t":"2026-10-21T18:35:00Z","v":29286,"vw":18.550699},{"c":18.545,"h":18.555,"l":18.545,"n":169,"o":18.555,"t":"2026-10-21T18:40:00Z","v":14942,"vw":18.550744},{"c":18.535,"h":18.555,"l":18.5301,"n":520,"o":18.545,"t":"2026-10-21T18:45:00Z","v":96458,"vw":18.545182},{"c":18.5491,"h":18.5491,"l":18.515,"n":264,"o":18.53,"t":"2026-10-21T18:50:00Z","v":23897,"vw":18.528203},{"c":18.505,"h":18.55,"l":18.5,"n":242,"o":18.545,"t":"2026-10-21T18:55:00Z","v":23083,"vw":18.52003},{"c":18.465,"h":18.505,"l":18.465,"n":305,"o":18.505,"t":"2026-10-21T19:00:00Z","v":44355,"vw":18.486804},{"c":18.445,"h":18.475,"l":18.445,"n":344,"o":18.465,"t":"2026-10-21T19:05:00Z","v":32787,"vw":18.461955},{"c":18.455,"h":18.455,"l":18.43,"n":232,"o":18.445,"t":"2026-10-21T19:10:00Z","v":20174,"vw":18.438817},{"c":18.48,"h":18.48,"l":18.455,"n":231,"o":18.455,"t":"2026-10-21T19:15:00Z","v":19416,"vw":18.466806},{"c":18.485,"h":18.5,"l":18.475,"n":273,"o":18.48,"t":"2026-10-21T19:20:00Z","v":38544,"vw":18.487358},{"c":18.54,"h":18.54,"l":18.485,"n":417,"o":18.485,"t":"2026-10-21T19:25:00Z","v":42083,"vw":18.510552},{"c":18.55,"h":18.55,"l":18.53,"n":214,"o":18.535,"t":"2026-10-21T19:30:00Z","v":12851,"vw":18.538017},{"c":18.565,"h":18.57,"l":18.545,"n":335,"o":18.55,"t":"2026-10-21T19:35:00Z","v":24447,"vw":18.556175},{"c":18.545,"h":18.57,"l":18.545,"n":381,"o":18.56,"t":"2026-10-21T19:40:00Z","v":26798,"vw":18.553772},{"c":18.555,"h":18.57,"l":18.545,"n":448,"o":18.545,"t":"2026-10-21T19:45:00Z","v":34797,"vw":18.557278},{"c":18.555,"h":18.575,"l":18.54,"n":752,"o":18.55,"t":"2026-10-21T19:50:00Z","v":68653,"vw":18.55344},{"c":18.52,"h":18.585,"l":18.51,"n":2832,"o":18.555,"t":"2026-10-21T19:55:00Z","v":342501,"vw":18.540237},{"c":18.52,"h":18.52,"l":18.52,"n":20,"o":18.52,"t":"2026-10-21T20:00:00Z","v":314080,"vw":18.52},{"c":18.645,"h":18.68,"l":18.5,"n":98,"o":18.64,"t":"2026-10-22T13:30:00Z","v":18600,"vw":18.634758},{"c":18.69,"h":18.71,"l":18.645,"n":88,"o":18.645,"t":"2026-10-22T13:35:00Z","v":2869,"vw":18.681556},{"c":18.67,"h":18.73,"l":18.67,"n":89,"o":18.69,"t":"2026-10-22T13:40:00Z","v":4965,"vw":18.705319},{"c":18.77,"h":18.78,"l":18.65,"n":161,"o":18.65,"t":"2026-10-22T13:45:00Z","v":7431,"vw":18.736019},{"c":18.76,"h":18.77,"l":18.725,"n":134,"o":18.77,"t":"2026-10-22T13:50:00Z","v":6154,"vw":18.750406},{"c":18.79,"h":18.87,"l":18.76,"n":248,"o":18.76,"t":"2026-10-22T13:55:00Z","v":26551,"vw":18.828294},{"c":18.795,"h":18.865,"l":18.78,"n":318,"o":18.79,"t":"2026-10-22T14:00:00Z","v":20365,"vw":18.812775},{"c":18.84,"h":18.84,"l":18.77,"n":211,"o":18.795,"t":"2026-10-22T14:05:00Z","v":16736,"vw":18.806873},{"c":18.87,"h":18.895,"l":18.84,"n":231,"o":18.84,"t":"2026-10-22T14:10:00Z","v":18443,"vw":18.869461},{"c":18.925,"h":18.945,"l":18.87,"n":334,"o":18.88,"t":"2026-10-22T14:15:00Z","v":36655,"vw":18.891825},{"c":18.91,"h":18.935,"l":18.91,"n":189,"o":18.93,"t":"2026-10-22T14:20:00Z","v":10449,"vw":18.923025},{"c":18.875,"h":18.905,"l":18.8711,"n":228,"o":18.9,"t":"2026-10-22T14:25:00Z","v":15026,"vw":18.890556},{"c":18.85,"h":18.915,"l":18.84,"n":319,"o":18.88,"t":"2026-10-22T14:30:00Z","v":26684,"vw":18.876853},{"c":18.87,"h":18.87,"l":18.82,"n":500,"o":18.85,"t":"2026-10-22T14:35:00Z","v":40176,"vw":18.83481},{"c":18.9,"h":18.9,"l":18.88,"n":157,"o":18.88,"t":"2026-10-22T14:40:00Z","v":17032,"vw":18.89278},{"c":18.94,"h":18.94,"l":18.905,"n":171,"o":18.905,"t":"2026-10-22T14:45:00Z","v":7393,"vw":18.922054},{"c":18.97,"h":18.97,"l":18.935,"n":253,"o":18.935,"t":"2026-10-22T14:50:00Z","v":15743,"vw":18.951925},{"c":19.05,"h":19.05,"l":18.98,"n":266,"o":18.98,"t":"2026-10-22T14:55:00Z","v":11387,"vw":19.018914},{"c":19.07,"h":19.07,"l":19.035,"n":328,"o":19.045,"t":"2026-10-22T15:00:00Z","v":14305,"vw":19.05015},{"c":19.06,"h":19.065,"l":19.04,"n":224,"o":19.06,"t":"2026-10-22T15:05:00Z","v":8920,"vw":19.053559},{"c":19.12,"h":19.12,"l":19.06,"n":195,"o":19.06,"t":"2026-10-22T15:10:00Z","v":7256,"vw":19.084723},{"c":19.125,"h":19.1351,"l":19.105,"n":287,"o":19.11,"t":"2026-10-22T15:15:00Z","v":13589,"vw":19.122659},{"c":19.175,"h":19.18,"l":19.13,"n":230,"o":19.13,"t":"2026-10-22T15:20:00Z","v":12832,"vw":19.152784},{"c":19.095,"h":19.175,"l":19.095,"n":391,"o":19.175,"t":"2026-10-22T15:25:00Z","v":24796,"vw":19.153523},{"c":19.105,"h":19.13,"l":19.06,"n":433,"o":19.1,"t":"2026-10-22T15:30:00Z","v":30193,"vw":19.086936},{"c":19.095,"h":19.11,"l":19.095,"n":163,"o":19.1099,"t":"2026-10-22T15:35:00Z","v":6905,"vw":19.100627},{"c":19.175,"h":19.2,"l":19.095,"n":818,"o":19.095,"t":"2026-10-22T15:40:00Z","v":57226,"vw":19.14462},{"c":19.24,"h":19.245,"l":19.18,"n":495,"o":19.18,"t":"2026-10-22T15:45:00Z","v":42518,"vw":19.202847},{"c":19.27,"h":19.275,"l":19.17,"n":688,"o":19.24,"t":"2026-10-22T15:50:00Z","v":70811,"vw":19.232622},{"c":19.27,"h":19.3,"l":19.26,"n":412,"o":19.275,"t":"2026-10-22T15:55:00Z","v":30890,"vw":19.275702},{"c":19.25,"h":19.28,"l":19.245,"n":221,"o":19.27,"t":"2026-10-22T16:00:00Z","v":19273,"vw":19.266313},{"c":19.245,"h":19.265,"l":19.225,"n":305,"o":19.245,"t":"2026-10-22T16:05:00Z","v":24645,"vw":19.237115},{"c":19.215,"h":19.265,"l":19.21,"n":329,"o":19.245,"t":"2026-10-22T16:10:00Z","v":19955,"vw":19.239628},{"c":19.28,"h":19.29,"l":19.22,"n":304,"o":19.22,"t":"2026-10-22T16:15:00Z","v":15630,"vw":19.25833},{"c":19.275,"h":19.295,"l":19.27,"n":168,"o":19.275,"t":"2026-10-22T16:20:00Z","v":8180,"vw":19.279179},{"c":19.225,"h":19.285,"l":19.22,"n":305,"o":19.275,"t":"2026-10-22T16:25:00Z","v":32013,"vw":19.245139},{"c":19.215,"h":19.23,"l":19.205,"n":307,"o":19.22,"t":"2026-10-22T16:30:00Z","v":18507,"vw":19.214803},{"c":19.175,"h":19.215,"l":19.175,"n":252,"o":19.21,"t":"2026-10-22T16:35:00Z","v":15978,"vw":19.20006},{"c":19.155,"h":19.175,"l":19.135,"n":265,"o":19.175,"t":"2026-10-22T16:40:00Z","v":21381,"vw":19.155623},{"c":19.145,"h":19.15,"l":19.105,"n":316,"o":19.15,"t":"2026-10-22T16:45:00Z","v":17568,"vw":19.123927},{"c":19.175,"h":19.18,"l":19.14,"n":272,"o":19.145,"t":"2026-10-22T16:50:00Z","v":19423,"vw":19.158421},{"c":19.22,"h":19.225,"l":19.1797,"n":252,"o":19.1797,"t":"2026-10-22T16:55:00Z","v":12574,"vw":19.200334},{"c":19.195,"h":19.21,"l":19.185,"n":219,"o":19.21,"t":"2026-10-22T17:00:00Z","v":13487,"vw":19.195365},{"c":19.185,"h":19.195,"l":19.155,"n":468,"o":19.195,"t":"2026-10-22T17:05:00Z","v":35004,"vw":19.179225},{"c":19.155,"h":19.185,"l":19.15,"n":196,"o":19.185,"t":"2026-10-22T17:10:00Z","v":10202,"vw":19.171008},{"c":19.145,"h":19.165,"l":19.145,"n":271,"o":19.155,"t":"2026-10-22T17:15:00Z","v":17496,"vw":19.155889},{"c":19.115,"h":19.155,"l":19.11,"n":396,"o":19.145,"t":"2026-10-22T17:20:00Z","v":37737,"vw":19.139659},{"c":19.13,"h":19.13,"l":19.105,"n":251,"o":19.115,"t":"2026-10-22T17:25:00Z","v":14043,"vw":19.118129},{"c":19.155,"h":19.165,"l":19.125,"n":273,"o":19.125,"t":"2026-10-22T17:30:00Z","v":16858,"vw":19.148581},{"c":19.155,"h":19.175,"l":19.155,"n":248,"o":19.155,"t":"2026-10-22T17:35:00Z","v":15217,"vw":19.164249},{"c":19.165,"h":19.17,"l":19.155,"n":296,"o":19.16,"t":"2026-10-22T17:40:00Z","v":16508,"vw":19.162077},{"c":19.17,"h":19.19,"l":19.1642,"n":353,"o":19.165,"t":"2026-10-22T17:45:00Z","v":19637,"vw":19.17365},{"c":19.15,"h":19.165,"l":19.125,"n":349,"o":19.165,"t":"2026-10-22T17:50:00Z","v":24705,"vw":19.139137},{"c":19.185,"h":19.195,"l":19.15,"n":253,"o":19.15,"t":"2026-10-22T17:55:00Z","v":13732,"vw":19.175665},{"c":19.175,"h":19.19,"l":19.145,"n":488,"o":19.18,"t":"2026-10-22T18:00:00Z","v":33089,"vw":19.163342},{"c":19.175,"h":19.195,"l":19.1614,"n":311,"o":19.18,"t":"2026-10-22T18:05:00Z","v":20387,"vw":19.176182},{"c":19.19,"h":19.21,"l":19.17,"n":372,"o":19.175,"t":"2026-10-22T18:10:00Z","v":35586,"vw":19.1881},{"c":19.205,"h":19.21,"l":19.19,"n":169,"o":19.19,"t":"2026-10-22T18:15:00Z","v":9493,"vw":19.20149},{"c":19.225,"h":19.235,"l":19.21,"n":275,"o":19.21,"t":"2026-10-22T18:20:00Z","v":22689,"vw":19.222428},{"c":19.23,"h":19.25,"l":19.225,"n":332,"o":19.23,"t":"2026-10-22T18:25:00Z","v":22098,"vw":19.233939},{"c":19.225,"h":19.235,"l":19.215,"n":381,"o":19.23,"t":"2026-10-22T18:30:00Z","v":28075,"vw":19.226648},{"c":19.22,"h":19.22,"l":19.19,"n":269,"o":19.22,"t":"2026-10-22T18:35:00Z","v":18018,"vw":19.205362},{"c":19.24,"h":19.245,"l":19.22,"n":352,"o":19.22,"t":"2026-10-22T18:40:00Z","v":31677,"vw":19.231747},{"c":19.235,"h":19.24,"l":19.225,"n":301,"o":19.235,"t":"2026-10-22T18:45:00Z","v":30558,"vw":19.232893},{"c":19.275,"h":19.28,"l":19.24,"n":344,"o":19.24,"t":"2026-10-22T18:50:00Z","v":26421,"vw":19.262528},{"c":19.275,"h":19.28,"l":19.27,"n":346,"o":19.275,"t":"2026-10-22T18:55:00Z","v":26630,"vw":19.274017},{"c":19.295,"h":19.305,"l":19.255,"n":693,"o":19.28,"t":"2026-10-22T19:00:00Z","v":72036,"vw":19.276695},{"c":19.305,"h":19.305,"l":19.285,"n":338,"o":19.3,"t":"2026-10-22T19:05:00Z","v":32757,"vw":19.296619},{"c":19.295,"h":19.305,"l":19.29,"n":397,"o":19.305,"t":"2026-10-22T19:10:00Z","v":29727,"vw":19.298291},{"c":19.27,"h":19.3,"l":19.27,"n":333,"o":19.295,"t":"2026-10-22T19:15:00Z","v":22143,"vw":19.281882},{"c":19.27,"h":19.29,"l":19.25,"n":554,"o":19.28,"t":"2026-10-22T19:20:00Z","v":47187,"vw":19.270177},{"c":19.285,"h":19.295,"l":19.265,"n":519,"o":19.27,"t":"2026-10-22T19:25:00Z","v":40829,"vw":19.280727},{"c":19.275,"h":19.295,"l":19.255,"n":604,"o":19.2814,"t":"2026-10-22T19:30:00Z","v":52701,"vw":19.273449},{"c":19.265,"h":19.275,"l":19.265,"n":267,"o":19.275,"t":"2026-10-22T19:35:00Z","v":16643,"vw":19.267446},{"c":19.305,"h":19.305,"l":19.265,"n":713,"o":19.265,"t":"2026-10-22T19:40:00Z","v":63650,"vw":19.281701},{"c":19.305,"h":19.325,"l":19.29,"n":825,"o":19.305,"t":"2026-10-22T19:45:00Z","v":76381,"vw":19.30691},{"c":19.315,"h":19.365,"l":19.305,"n":846,"o":19.3075,"t":"2026-10-22T19:50:00Z","v":69569,"vw":19.328185},{"c":19.285,"h":19.33,"l":19.27,"n":2846,"o":19.315,"t":"2026-10-22T19:55:00Z","v":263779,"vw":19.29678},{"c":19.28,"h":19.28,"l":19.28,"n":31,"o":19.28,"t":"2026-10-22T20:00:00Z","v":416103,"vw":19.28}],"history":[{"c":21.19,"h":21.5,"l":18.1,"n":154212,"o":20.3,"t":"2026-07-01T04:00:00Z","v":97846858,"vw":20.537771},{"c":19.8,"h":20.95,"l":19.8,"n":103227,"o":20.95,"t":"2026-07-02T04:00:00Z","v":26973729,"vw":20.183801},{"c":19.26,"h":19.46,"l":17.67,"n":159502,"o":18.85,"t":"2026-07-06T04:00:00Z","v":35854014,"vw":18.751556},{"c":21.2,"h":21.42,"l":19.25,"n":108626,"o":19.25,"t":"2026-07-07T04:00:00Z","v":21720528,"vw":20.676807},{"c":21.5,"h":21.97,"l":19.91,"n":97801,"o":20.72,"t":"2026-07-08T04:00:00Z","v":17410413,"vw":21.265739},{"c":22.26,"h":22.33,"l":20.82,"n":65519,"o":21.19,"t":"2026-07-09T04:00:00Z","v":9074363,"vw":21.707452},{"c":20.8,"h":21.72,"l":20.75,"n":46169,"o":21.53,"t":"2026-07-10T04:00:00Z","v":5923357,"vw":21.027545},{"c":20.26,"h":21.05,"l":20,"n":42787,"o":20.05,"t":"2026-07-13T04:00:00Z","v":5463086,"vw":20.336719},{"c":20.57,"h":21.29,"l":20.21,"n":45038,"o":20.38,"t":"2026-07-14T04:00:00Z","v":6643241,"vw":20.690664},{"c":21,"h":21.4,"l":20.26,"n":43584,"o":20.36,"t":"2026-07-15T04:00:00Z","v":6074902,"vw":20.842283},{"c":20.66,"h":21.37,"l":20.13,"n":36958,"o":21.24,"t":"2026-07-16T04:00:00Z","v":5457560,"vw":20.619961},{"c":20.11,"h":20.78,"l":19.89,"n":43129,"o":20.21,"t":"2026-07-17T04:00:00Z","v":6114833,"vw":20.118666},{"c":20.12,"h":20.63,"l":19.88,"n":33999,"o":20.4,"t":"2026-07-20T04:00:00Z","v":4716437,"vw":20.148029},{"c":19.86,"h":20.08,"l":19.45,"n":39934,"o":19.91,"t":"2026-07-21T04:00:00Z","v":5171207,"vw":19.750177},{"c":20.38,"h":20.44,"l":19.76,"n":38716,"o":19.85,"t":"2026-07-22T04:00:00Z","v":4829737,"vw":20.13653},{"c":20.7,"h":20.73,"l":19.8,"n":40446,"o":19.81,"t":"2026-07-23T04:00:00Z","v":4399437,"vw":20.395194},{"c":20.55,"h":21.3399,"l":20.38,"n":37343,"o":20.67,"t":"2026-07-24T04:00:00Z","v":4175335,"vw":20.801887},{"c":20.62,"h":21.095,"l":20.3,"n":29209,"o":20.3,"t":"2026-07-27T04:00:00Z","v":2890446,"vw":20.694028},{"c":21.72,"h":22,"l":19.91,"n":54258,"o":20,"t":"2026-07-28T04:00:00Z","v":6186231,"vw":21.429705},{"c":21.47,"h":21.99,"l":21.26,"n":37244,"o":21.48,"t":"2026-07-29T04:00:00Z","v":3846416,"vw":21.59032},{"c":20.48,"h":21.2601,"l":20.11,"n":31697,"o":21.24,"t":"2026-07-30T04:00:00Z","v":2853367,"vw":20.508087},{"c":20.38,"h":20.46,"l":19.91,"n":26359,"o":20.1,"t":"2026-07-31T04:00:00Z","v":2925087,"vw":20.273243},{"c":21.3,"h":21.31,"l":20.27,"n":28893,"o":20.27,"t":"2026-08-03T04:00:00Z","v":2613052,"vw":21.041762},{"c":21.21,"h":21.3225,"l":20.75,"n":36128,"o":20.75,"t":"2026-08-04T04:00:00Z","v":3327684,"vw":21.092424},{"c":21.26,"h":21.57,"l":20.91,"n":35371,"o":21.06,"t":"2026-08-05T04:00:00Z","v":3332056,"vw":21.193518},{"c":20.73,"h":21.255,"l":20.395,"n":34040,"o":21.02,"t":"2026-08-06T04:00:00Z","v":3519662,"vw":20.675823},{"c":19.7,"h":20.6999,"l":18.715,"n":89312,"o":20.37,"t":"2026-08-07T04:00:00Z","v":10921320,"vw":19.694523},{"c":19,"h":19.6999,"l":18.68,"n":47218,"o":19.21,"t":"2026-08-10T04:00:00Z","v":4391196,"vw":19.022908},{"c":19.37,"h":19.8,"l":18.73,"n":45736,"o":18.73,"t":"2026-08-11T04:00:00Z","v":4880751,"vw":19.333377},{"c":19.62,"h":19.73,"l":19.1,"n":42502,"o":19.25,"t":"2026-08-12T04:00:00Z","v":4563808,"vw":19.570955},{"c":19.83,"h":20,"l":19.545,"n":32550,"o":19.75,"t":"2026-08-13T04:00:00Z","v":3759327,"vw":19.766008},{"c":20.34,"h":21.14,"l":19.89,"n":28795,"o":20.82,"t":"2026-08-14T04:00:00Z","v":3654968,"vw":20.310282},{"c":19.72,"h":20.34,"l":19.63,"n":36793,"o":20.22,"t":"2026-08-17T04:00:00Z","v":3776977,"vw":19.902438},{"c":19.82,"h":20.22,"l":19.38,"n":53086,"o":19.68,"t":"2026-08-18T04:00:00Z","v":5744917,"vw":19.872815},{"c":20.69,"h":21.13,"l":19.94,"n":48454,"o":19.94,"t":"2026-08-19T04:00:00Z","v":6031533,"vw":20.735521},{"c":20.2,"h":20.83,"l":20.03,"n":28655,"o":20.82,"t":"2026-08-20T04:00:00Z","v":2326956,"vw":20.263139},{"c":19.85,"h":20.4467,"l":19.72,"n":29454,"o":20.3,"t":"2026-08-21T04:00:00Z","v":2902893,"vw":19.853742},{"c":19.7,"h":20.22,"l":19.535,"n":33170,"o":19.85,"t":"2026-08-24T04:00:00Z","v":4663579,"vw":19.828223},{"c":20.26,"h":20.36,"l":19.695,"n":28626,"o":19.78,"t":"2026-08-25T04:00:00Z","v":3449749,"vw":20.101497},{"c":20.55,"h":20.975,"l":20.16,"n":24010,"o":20.16,"t":"2026-08-26T04:00:00Z","v":2855770,"vw":20.576317},{"c":20.27,"h":20.8,"l":20.245,"n":27300,"o":20.42,"t":"2026-08-27T04:00:00Z","v":3945372,"vw":20.420368},{"c":20.24,"h":20.5051,"l":19.97,"n":29868,"o":20.36,"t":"2026-08-28T04:00:00Z","v":3054890,"vw":20.193992},{"c":20.3,"h":20.58,"l":20.04,"n":31607,"o":20.04,"t":"2026-08-31T04:00:00Z","v":4378500,"vw":20.323502},{"c":19.83,"h":20.19,"l":19.7,"n":33715,"o":20.12,"t":"2026-09-01T04:00:00Z","v":3483067,"vw":19.873811},{"c":20.38,"h":20.83,"l":19.76,"n":34397,"o":19.9,"t":"2026-09-02T04:00:00Z","v":3777084,"vw":20.377023},{"c":20.46,"h":20.9,"l":20.26,"n":35830,"o":20.73,"t":"2026-09-03T04:00:00Z","v":3624848,"vw":20.447548},{"c":20.58,"h":20.615,"l":20.2101,"n":35605,"o":20.33,"t":"2026-09-04T04:00:00Z","v":3368240,"vw":20.518201},{"c":20.52,"h":20.8973,"l":19.97,"n":36636,"o":20.6,"t":"2026-09-08T04:00:00Z","v":4585518,"vw":20.315705},{"c":19.76,"h":20.53,"l":19.745,"n":32657,"o":20.45,"t":"2026-09-09T04:00:00Z","v":3904288,"vw":19.934609},{"c":20.19,"h":20.235,"l":19.74,"n":27285,"o":19.75,"t":"2026-09-10T04:00:00Z","v":3356425,"vw":20.05255},{"c":20.16,"h":20.36,"l":19.91,"n":26443,"o":20.23,"t":"2026-09-11T04:00:00Z","v":2750996,"vw":20.114147},{"c":20.26,"h":20.61,"l":20.22,"n":30416,"o":20.31,"t":"2026-09-14T04:00:00Z","v":3740931,"vw":20.42198},{"c":20.34,"h":20.52,"l":20.04,"n":33954,"o":20.15,"t":"2026-09-15T04:00:00Z","v":3378730,"vw":20.32173},{"c":19.94,"h":20.43,"l":19.82,"n":23399,"o":20.29,"t":"2026-09-16T04:00:00Z","v":3034265,"vw":20.00327},{"c":20.05,"h":20.16,"l":19.85,"n":26679,"o":19.9,"t":"2026-09-17T04:00:00Z","v":3178304,"vw":20.052104},{"c":19.49,"h":20.015,"l":19.43,"n":30113,"o":19.9,"t":"2026-09-18T04:00:00Z","v":9885638,"vw":19.572689},{"c":19.2,"h":19.6,"l":18.92,"n":34758,"o":19.49,"t":"2026-09-21T04:00:00Z","v":4186270,"vw":19.221885},{"c":19.09,"h":19.8736,"l":18.9,"n":27554,"o":19.46,"t":"2026-09-22T04:00:00Z","v":2588566,"vw":19.089823},{"c":18.88,"h":19.205,"l":18.77,"n":26408,"o":19,"t":"2026-09-23T04:00:00Z","v":2907605,"vw":18.940376},{"c":18.34,"h":19.14,"l":18.25,"n":31683,"o":18.9,"t":"2026-09-24T04:00:00Z","v":4004821,"vw":18.458204},{"c":17.87,"h":18.42,"l":17.8,"n":40871,"o":18.17,"t":"2026-09-25T04:00:00Z","v":5489133,"vw":17.999097},{"c":17.76,"h":17.79,"l":17.51,"n":32349,"o":17.67,"t":"2026-09-28T04:00:00Z","v":3472869,"vw":17.705741},{"c":17.8,"h":17.86,"l":17.36,"n":35431,"o":17.72,"t":"2026-09-29T04:00:00Z","v":4548807,"vw":17.67295},{"c":17.15,"h":17.88,"l":17.14,"n":30503,"o":17.82,"t":"2026-09-30T04:00:00Z","v":5191480,"vw":17.325758},{"c":17.71,"h":17.74,"l":16.95,"n":34192,"o":17.22,"t":"2026-10-01T04:00:00Z","v":3688444,"vw":17.426136},{"c":17.21,"h":17.735,"l":17.01,"n":48311,"o":17.64,"t":"2026-10-02T04:00:00Z","v":5329399,"vw":17.192571},{"c":17.59,"h":17.72,"l":17.09,"n":41698,"o":17.31,"t":"2026-10-05T04:00:00Z","v":8118659,"vw":17.579652},{"c":17.62,"h":17.76,"l":17.2035,"n":37818,"o":17.64,"t":"2026-10-06T04:00:00Z","v":4447263,"vw":17.565108},{"c":17.37,"h":17.74,"l":17.26,"n":25869,"o":17.53,"t":"2026-10-07T04:00:00Z","v":2710934,"vw":17.426423},{"c":18.08,"h":18.14,"l":17.26,"n":32069,"o":17.27,"t":"2026-10-08T04:00:00Z","v":4324748,"vw":17.865742},{"c":18.22,"h":18.31,"l":18.02,"n":22038,"o":18.02,"t":"2026-10-09T04:00:00Z","v":2215585,"vw":18.194256},{"c":18.11,"h":18.29,"l":18,"n":19485,"o":18.19,"t":"2026-10-12T04:00:00Z","v":2028491,"vw":18.117675},{"c":18.11,"h":18.37,"l":17.985,"n":23717,"o":18.14,"t":"2026-10-13T04:00:00Z","v":2595438,"vw":18.170448},{"c":17.84,"h":18.0608,"l":17.65,"n":25399,"o":18,"t":"2026-10-14T04:00:00Z","v":3136200,"vw":17.824179},{"c":18.72,"h":18.93,"l":18.02,"n":31291,"o":18.02,"t":"2026-10-15T04:00:00Z","v":4638687,"vw":18.623003},{"c":18.69,"h":19.085,"l":18.55,"n":25354,"o":18.93,"t":"2026-10-16T04:00:00Z","v":3605463,"vw":18.722866},{"c":18.43,"h":18.73,"l":18.25,"n":27471,"o":18.55,"t":"2026-10-19T04:00:00Z","v":2714992,"vw":18.412709},{"c":18.52,"h":19.005,"l":18.47,"n":24705,"o":18.72,"t":"2026-10-20T04:00:00Z","v":2745596,"vw":18.639055},{"c":18.52,"h":18.71,"l":18.43,"n":21475,"o":18.57,"t":"2026-10-21T04:00:00Z","v":2383248,"vw":18.554207},{"c":19.28,"h":19.365,"l":18.5,"n":28756,"o":18.64,"t":"2026-10-22T04:00:00Z","v":2593628,"vw":19.198359}],"volatilityBars":[{"c":19.6,"h":19.61,"l":19.6,"n":11,"o":19.61,"t":"2026-09-21T13:15:00Z","v":726,"vw":19.604286},{"c":19.374,"h":19.6,"l":19.36,"n":1393,"o":19.49,"t":"2026-09-21T13:30:00Z","v":132752,"vw":19.442115},{"c":19.335,"h":19.39,"l":19.24,"n":1398,"o":19.38,"t":"2026-09-21T13:45:00Z","v":142142,"vw":19.335203},{"c":19.24,"h":19.37,"l":19.21,"n":748,"o":19.335,"t":"2026-09-21T14:00:00Z","v":36387,"vw":19.293347},{"c":19.05,"h":19.27,"l":18.98,"n":1861,"o":19.23,"t":"2026-09-21T14:15:00Z","v":181567,"vw":19.114419},{"c":19.03,"h":19.07,"l":19.02,"n":713,"o":19.06,"t":"2026-09-21T14:30:00Z","v":46825,"vw":19.035836},{"c":18.94,"h":19.04,"l":18.92,"n":1368,"o":19.03,"t":"2026-09-21T14:45:00Z","v":123845,"vw":18.973193},{"c":19.04,"h":19.04,"l":18.94,"n":868,"o":18.94,"t":"2026-09-21T15:00:00Z","v":63149,"vw":18.979667},{"c":19.03,"h":19.105,"l":19.03,"n":892,"o":19.04,"t":"2026-09-21T15:15:00Z","v":59553,"vw":19.071255},{"c":19.13,"h":19.14,"l":19.005,"n":943,"o":19.03,"t":"2026-09-21T15:30:00Z","v":70858,"vw":19.074806},{"c":19.27,"h":19.27,"l":19.13,"n":920,"o":19.13,"t":"2026-09-21T15:45:00Z","v":57952,"vw":19.190087},{"c":19.19,"h":19.28,"l":19.15,"n":831,"o":19.28,"t":"2026-09-21T16:00:00Z","v":49689,"vw":19.197576},{"c":19.22,"h":19.265,"l":19.17,"n":1814,"o":19.2,"t":"2026-09-21T16:15:00Z","v":205367,"vw":19.231361},{"c":19.22,"h":19.26,"l":19.2,"n":828,"o":19.21,"t":"2026-09-21T16:30:00Z","v":49576,"vw":19.232536},{"c":19.24,"h":19.275,"l":19.22,"n":1065,"o":19.22,"t":"2026-09-21T16:45:00Z","v":64250,"vw":19.249994},{"c":19.21,"h":19.24,"l":19.195,"n":817,"o":19.24,"t":"2026-09-21T17:00:00Z","v":50523,"vw":19.206102},{"c":19.225,"h":19.28,"l":19.195,"n":1261,"o":19.2,"t":"2026-09-21T17:15:00Z","v":170464,"vw":19.220886},{"c":19.29,"h":19.29,"l":19.21,"n":1377,"o":19.225,"t":"2026-09-21T17:30:00Z","v":188138,"vw":19.231665},{"c":19.28,"h":19.2901,"l":19.244,"n":1002,"o":19.29,"t":"2026-09-21T17:45:00Z","v":66564,"vw":19.261278},{"c":19.32,"h":19.34,"l":19.27,"n":877,"o":19.3,"t":"2026-09-21T18:00:00Z","v":38971,"vw":19.306715},{"c":19.27,"h":19.33,"l":19.24,"n":1228,"o":19.32,"t":"2026-09-21T18:15:00Z","v":124092,"vw":19.287168},{"c":19.2025,"h":19.27,"l":19.2,"n":1182,"o":19.2691,"t":"2026-09-21T18:30:00Z","v":82929,"vw":19.235579},{"c":19.245,"h":19.25,"l":19.195,"n":1274,"o":19.21,"t":"2026-09-21T18:45:00Z","v":80379,"vw":19.221934},{"c":19.275,"h":19.28,"l":19.23,"n":1122,"o":19.245,"t":"2026-09-21T19:00:00Z","v":74434,"vw":19.257179},{"c":19.305,"h":19.32,"l":19.2725,"n":1435,"o":19.28,"t":"2026-09-21T19:15:00Z","v":109052,"vw":19.297761},{"c":19.295,"h":19.35,"l":19.26,"n":1915,"o":19.305,"t":"2026-09-21T19:30:00Z","v":190237,"vw":19.319219},{"c":19.21,"h":19.305,"l":19.18,"n":5201,"o":19.3,"t":"2026-09-21T19:45:00Z","v":658007,"vw":19.235999},{"c":19.2,"h":19.2,"l":19.2,"n":22,"o":19.2,"t":"2026-09-21T20:00:00Z","v":569601,"vw":19.2},{"c":19.18,"h":19.18,"l":19.18,"n":1,"o":19.18,"t":"2026-09-21T20:15:00Z","v":100,"vw":19.18},{"c":19.2,"h":19.2,"l":19.2,"n":2,"o":19.2,"t":"2026-09-21T20:30:00Z","v":15484,"vw":19.2},{"c":19.37,"h":19.8736,"l":19.245,"n":768,"o":19.46,"t":"2026-09-22T13:30:00Z","v":101333,"vw":19.359198},{"c":19.34,"h":19.365,"l":19.28,"n":518,"o":19.36,"t":"2026-09-22T13:45:00Z","v":48054,"vw":19.329815},{"c":19.38,"h":19.455,"l":19.3004,"n":594,"o":19.31,"t":"2026-09-22T14:00:00Z","v":43635,"vw":19.386711},{"c":19.14,"h":19.38,"l":19.12,"n":1138,"o":19.38,"t":"2026-09-22T14:15:00Z","v":128527,"vw":19.226829},{"c":18.985,"h":19.13,"l":18.93,"n":1225,"o":19.13,"t":"2026-09-22T14:30:00Z","v":99063,"vw":19.074201},{"c":19.1,"h":19.12,"l":18.96,"n":914,"o":18.98,"t":"2026-09-22T14:45:00Z","v":62313,"vw":19.028819},{"c":19.09,"h":19.13,"l":19.05,"n":602,"o":19.09,"t":"2026-09-22T15:00:00Z","v":25642,"vw":19.089921},{"c":19.02,"h":19.125,"l":19.01,"n":869,"o":19.1,"t":"2026-09-22T15:15:00Z","v":38667,"vw":19.063614},{"c":18.99,"h":19.04,"l":18.985,"n":866,"o":19.02,"t":"2026-09-22T15:30:00Z","v":52715,"vw":19.012773},{"c":18.985,"h":19.03,"l":18.97,"n":846,"o":18.99,"t":"2026-09-22T15:45:00Z","v":57270,"vw":18.99485},{"c":18.985,"h":19.015,"l":18.975,"n":569,"o":18.99,"t":"2026-09-22T16:00:00Z","v":32522,"vw":18.994295},{"c":18.985,"h":18.99,"l":18.97,"n":512,"o":18.98,"t":"2026-09-22T16:15:00Z","v":24455,"vw":18.978069},{"c":19,"h":19.03,"l":18.985,"n":641,"o":18.985,"t":"2026-09-22T16:30:00Z","v":32454,"vw":19.002679},{"c":19.03,"h":19.04,"l":18.99,"n":547,"o":19,"t":"2026-09-22T16:45:00Z","v":39565,"vw":19.015574},{"c":19.025,"h":19.035,"l":19.01,"n":596,"o":19.03,"t":"2026-09-22T17:00:00Z","v":32695,"vw":19.020127},{"c":18.96,"h":19.02,"l":18.95,"n":910,"o":19.02,"t":"2026-09-22T17:15:00Z","v":52424,"vw":18.983402},{"c":18.96,"h":18.98,"l":18.92,"n":903,"o":18.965,"t":"2026-09-22T17:30:00Z","v":54325,"vw":18.950699},{"c":18.96,"h":18.975,"l":18.92,"n":789,"o":18.95,"t":"2026-09-22T17:45:00Z","v":63708,"vw":18.943094},{"c":19.035,"h":19.0479,"l":18.96,"n":727,"o":18.96,"t":"2026-09-22T18:00:00Z","v":52155,"vw":19.00802},{"c":18.995,"h":19.03,"l":18.98,"n":936,"o":19.03,"t":"2026-09-22T18:15:00Z","v":55350,"vw":18.997911},{"c":18.965,"h":18.995,"l":18.95,"n":674,"o":18.995,"t":"2026-09-22T18:30:00Z","v":37018,"vw":18.967917},{"c":18.965,"h":18.98,"l":18.9,"n":1410,"o":18.96,"t":"2026-09-22T18:45:00Z","v":103939,"vw":18.930122},{"c":18.975,"h":18.98,"l":18.94,"n":909,"o":18.965,"t":"2026-09-22T19:00:00Z","v":81556,"vw":18.960125},{"c":19.11,"h":19.11,"l":18.965,"n":1431,"o":18.975,"t":"2026-09-22T19:15:00Z","v":100348,"vw":19.02704},{"c":19.12,"h":19.15,"l":19.08,"n":1722,"o":19.105,"t":"2026-09-22T19:30:00Z","v":118919,"vw":19.104697},{"c":19.105,"h":19.17,"l":19.06,"n":5563,"o":19.13,"t":"2026-09-22T19:45:00Z","v":603820,"vw":19.117669},{"c":19.09,"h":19.09,"l":19.09,"n":21,"o":19.09,"t":"2026-09-22T20:00:00Z","v":408136,"vw":19.09},{"c":19.52,"h":19.52,"l":19.52,"n":1,"o":19.52,"t":"2026-09-22T20:15:00Z","v":1000,"vw":19.52},{"c":19,"h":19.09,"l":19,"n":3,"o":19.09,"t":"2026-09-22T20:30:00Z","v":5631,"vw":19.074017},{"c":19.09,"h":19.09,"l":19.09,"n":4,"o":19.09,"t":"2026-09-22T21:45:00Z","v":200,"vw":19.09},{"c":18.86,"h":19.205,"l":18.77,"n":549,"o":19,"t":"2026-09-23T13:30:00Z","v":45610,"vw":18.940439},{"c":18.84,"h":18.89,"l":18.8,"n":479,"o":18.86,"t":"2026-09-23T13:45:00Z","v":21754,"vw":18.839323},{"c":18.85,"h":18.878,"l":18.8,"n":799,"o":18.84,"t":"2026-09-23T14:00:00Z","v":49481,"vw":18.842572},{"c":18.85,"h":18.9,"l":18.84,"n":771,"o":18.85,"t":"2026-09-23T14:15:00Z","v":45915,"vw":18.863055},{"c":18.93,"h":18.94,"l":18.83,"n":751,"o":18.86,"t":"2026-09-23T14:30:00Z","v":44827,"vw":18.894198},{"c":18.96,"h":18.965,"l":18.92,"n":657,"o":18.93,"t":"2026-09-23T14:45:00Z","v":30208,"vw":18.941007},{"c":19.17,"h":19.185,"l":18.96,"n":1215,"o":18.96,"t":"2026-09-23T15:00:00Z","v":275872,"vw":19.082539},{"c":19.085,"h":19.16,"l":19.065,"n":761,"o":19.15,"t":"2026-09-23T15:15:00Z","v":46916,"vw":19.110214},{"c":19.01,"h":19.1,"l":19.01,"n":900,"o":19.085,"t":"2026-09-23T15:30:00Z","v":54988,"vw":19.049361},{"c":19.02,"h":19.03,"l":18.985,"n":1342,"o":19.01,"t":"2026-09-23T15:45:00Z","v":94808,"vw":19.010921},{"c":19.075,"h":19.075,"l":18.96,"n":823,"o":19.015,"t":"2026-09-23T16:00:00Z","v":56448,"vw":19.016497},{"c":19,"h":19.065,"l":18.98,"n":518,"o":19.05,"t":"2026-09-23T16:15:00Z","v":37081,"vw":19.022039},{"c":18.93,"h":19.005,"l":18.93,"n":574,"o":19.005,"t":"2026-09-23T16:30:00Z","v":49673,"vw":18.958537},{"c":18.94,"h":18.95,"l":18.92,"n":482,"o":18.9301,"t":"2026-09-23T16:45:00Z","v":30987,"vw":18.935317},{"c":18.925,"h":18.9579,"l":18.9,"n":592,"o":18.9324,"t":"2026-09-23T17:00:00Z","v":47747,"vw":18.917857},{"c":18.935,"h":18.95,"l":18.92,"n":489,"o":18.93,"t":"2026-09-23T17:15:00Z","v":37543,"vw":18.939435},{"c":18.935,"h":18.95,"l":18.885,"n":712,"o":18.93,"t":"2026-09-23T17:30:00Z","v":51025,"vw":18.909885},{"c":18.995,"h":18.995,"l":18.93,"n":728,"o":18.9399,"t":"2026-09-23T17:45:00Z","v":86158,"vw":18.960731},{"c":19.01,"h":19.02,"l":18.98,"n":739,"o":18.995,"t":"2026-09-23T18:00:00Z","v":73396,"vw":18.997102},{"c":18.975,"h":19.015,"l":18.96,"n":1166,"o":19.015,"t":"2026-09-23T18:15:00Z","v":126872,"vw":18.990173},{"c":18.86,"h":18.98,"l":18.855,"n":852,"o":18.97,"t":"2026-09-23T18:30:00Z","v":54019,"vw":18.911228},{"c":18.915,"h":18.92,"l":18.85,"n":893,"o":18.87,"t":"2026-09-23T18:45:00Z","v":51166,"vw":18.893857},{"c":18.84,"h":18.915,"l":18.835,"n":1115,"o":18.915,"t":"2026-09-23T19:00:00Z","v":79199,"vw":18.859249},{"c":18.805,"h":18.855,"l":18.805,"n":1282,"o":18.84,"t":"2026-09-23T19:15:00Z","v":75044,"vw":18.833182},{"c":18.93,"h":18.96,"l":18.8,"n":2280,"o":18.805,"t":"2026-09-23T19:30:00Z","v":362785,"vw":18.905871},{"c":18.88,"h":18.95,"l":18.86,"n":4793,"o":18.94,"t":"2026-09-23T19:45:00Z","v":632663,"vw":18.906594},{"c":18.88,"h":18.88,"l":18.88,"n":24,"o":18.88,"t":"2026-09-23T20:00:00Z","v":282765,"vw":18.88},{"c":18.94,"h":18.94,"l":18.94,"n":1,"o":18.94,"t":"2026-09-23T22:00:00Z","v":100,"vw":18.94},{"c":18.75,"h":18.75,"l":18.75,"n":6,"o":18.75,"t":"2026-09-24T11:45:00Z","v":193,"vw":18.75},{"c":18.8,"h":19.14,"l":18.795,"n":908,"o":18.9,"t":"2026-09-24T13:30:00Z","v":94231,"vw":18.953264},{"c":18.62,"h":18.82,"l":18.62,"n":841,"o":18.78,"t":"2026-09-24T13:45:00Z","v":59881,"vw":18.723699},{"c":18.56,"h":18.66,"l":18.53,"n":825,"o":18.61,"t":"2026-09-24T14:00:00Z","v":66541,"vw":18.594329},{"c":18.625,"h":18.65,"l":18.52,"n":753,"o":18.555,"t":"2026-09-24T14:15:00Z","v":63031,"vw":18.58921},{"c":18.56,"h":18.63,"l":18.54,"n":2567,"o":18.62,"t":"2026-09-24T14:30:00Z","v":53104,"vw":18.59327},{"c":18.54,"h":18.56,"l":18.5,"n":1229,"o":18.555,"t":"2026-09-24T14:45:00Z","v":133946,"vw":18.52899},{"c":18.61,"h":18.61,"l":18.52,"n":617,"o":18.54,"t":"2026-09-24T15:00:00Z","v":45232,"vw":18.544321},{"c":18.555,"h":18.625,"l":18.55,"n":816,"o":18.6,"t":"2026-09-24T15:15:00Z","v":74642,"vw":18.589294},{"c":18.565,"h":18.57,"l":18.54,"n":689,"o":18.55,"t":"2026-09-24T15:30:00Z","v":80715,"vw":18.555706},{"c":18.545,"h":18.57,"l":18.53,"n":860,"o":18.56,"t":"2026-09-24T15:45:00Z","v":96403,"vw":18.546809},{"c":18.51,"h":18.55,"l":18.47,"n":1516,"o":18.545,"t":"2026-09-24T16:00:00Z","v":241168,"vw":18.504332},{"c":18.555,"h":18.59,"l":18.515,"n":802,"o":18.515,"t":"2026-09-24T16:15:00Z","v":75713,"vw":18.552813},{"c":18.545,"h":18.565,"l":18.52,"n":561,"o":18.55,"t":"2026-09-24T16:30:00Z","v":47101,"vw":18.542976},{"c":18.535,"h":18.57,"l":18.52,"n":988,"o":18.545,"t":"2026-09-24T16:45:00Z","v":154362,"vw":18.543919},{"c":18.51,"h":18.535,"l":18.47,"n":1329,"o":18.535,"t":"2026-09-24T17:00:00Z","v":280417,"vw":18.504954},{"c":18.475,"h":18.53,"l":18.47,"n":857,"o":18.52,"t":"2026-09-24T17:15:00Z","v":255625,"vw":18.503155},{"c":18.43,"h":18.48,"l":18.39,"n":884,"o":18.475,"t":"2026-09-24T17:30:00Z","v":84422,"vw":18.440245},{"c":18.48,"h":18.48,"l":18.42,"n":943,"o":18.425,"t":"2026-09-24T17:45:00Z","v":129212,"vw":18.458631},{"c":18.4748,"h":18.495,"l":18.45,"n":1067,"o":18.475,"t":"2026-09-24T18:00:00Z","v":170886,"vw":18.465903},{"c":18.445,"h":18.505,"l":18.43,"n":1099,"o":18.475,"t":"2026-09-24T18:15:00Z","v":110757,"vw":18.466209},{"c":18.335,"h":18.445,"l":18.315,"n":1156,"o":18.445,"t":"2026-09-24T18:30:00Z","v":107173,"vw":18.364917},{"c":18.295,"h":18.34,"l":18.27,"n":1321,"o":18.335,"t":"2026-09-24T18:45:00Z","v":128669,"vw":18.307322},{"c":18.34,"h":18.385,"l":18.25,"n":1323,"o":18.295,"t":"2026-09-24T19:00:00Z","v":132045,"vw":18.31802},{"c":18.33,"h":18.34,"l":18.3,"n":1309,"o":18.34,"t":"2026-09-24T19:15:00Z","v":128253,"vw":18.319659},{"c":18.3725,"h":18.41,"l":18.3225,"n":2064,"o":18.335,"t":"2026-09-24T19:30:00Z","v":244308,"vw":18.36891},{"c":18.35,"h":18.43,"l":18.31,"n":4217,"o":18.375,"t":"2026-09-24T19:45:00Z","v":627124,"vw":18.356099},{"c":18.34,"h":18.34,"l":18.34,"n":28,"o":18.34,"t":"2026-09-24T20:00:00Z","v":258868,"vw":18.34},{"c":18.34,"h":18.34,"l":18.34,"n":2,"o":18.34,"t":"2026-09-24T20:30:00Z","v":11748,"vw":18.34},{"c":18.3,"h":18.3,"l":18.3,"n":4,"o":18.3,"t":"2026-09-25T13:00:00Z","v":180,"vw":18.3},{"c":18.21,"h":18.21,"l":18.1,"n":11,"o":18.17,"t":"2026-09-25T13:15:00Z","v":605,"vw":18.163684},{"c":17.965,"h":18.42,"l":17.8,"n":2499,"o":18.17,"t":"2026-09-25T13:30:00Z","v":514245,"vw":18.04256},{"c":18.115,"h":18.17,"l":17.91,"n":827,"o":17.97,"t":"2026-09-25T13:45:00Z","v":146211,"vw":18.062274},{"c":18.01,"h":18.13,"l":17.965,"n":1523,"o":18.115,"t":"2026-09-25T14:00:00Z","v":362782,"vw":18.044608},{"c":18.03,"h":18.0551,"l":17.99,"n":855,"o":18.01,"t":"2026-09-25T14:15:00Z","v":72756,"vw":18.032457},{"c":17.975,"h":18.05,"l":17.97,"n":1299,"o":18.035,"t":"2026-09-25T14:30:00Z","v":101676,"vw":17.993323},{"c":18.14,"h":18.18,"l":17.975,"n":1598,"o":17.975,"t":"2026-09-25T14:45:00Z","v":141221,"vw":18.103229},{"c":18.13,"h":18.18,"l":18.105,"n":1186,"o":18.145,"t":"2026-09-25T15:00:00Z","v":84247,"vw":18.136186},{"c":18.135,"h":18.15,"l":18.12,"n":1132,"o":18.125,"t":"2026-09-25T15:15:00Z","v":102215,"vw":18.132105},{"c":18.16,"h":18.225,"l":18.13,"n":1351,"o":18.14,"t":"2026-09-25T15:30:00Z","v":113812,"vw":18.177892},{"c":18.17,"h":18.17,"l":18.14,"n":836,"o":18.16,"t":"2026-09-25T15:45:00Z","v":58472,"vw":18.150513},{"c":18.175,"h":18.235,"l":18.17,"n":973,"o":18.17,"t":"2026-09-25T16:00:00Z","v":55247,"vw":18.193293},{"c":18.185,"h":18.19,"l":18.14,"n":1273,"o":18.17,"t":"2026-09-25T16:15:00Z","v":68466,"vw":18.168422},{"c":18.06,"h":18.2,"l":18.04,"n":1639,"o":18.185,"t":"2026-09-25T16:30:00Z","v":144990,"vw":18.106297},{"c":18.035,"h":18.055,"l":18.01,"n":964,"o":18.055,"t":"2026-09-25T16:45:00Z","v":61952,"vw":18.038965},{"c":17.895,"h":18.03,"l":17.89,"n":1640,"o":18.03,"t":"2026-09-25T17:00:00Z","v":191750,"vw":17.975615},{"c":17.915,"h":18,"l":17.89,"n":1689,"o":17.8903,"t":"2026-09-25T17:15:00Z","v":241640,"vw":17.943978},{"c":17.965,"h":18,"l":17.9,"n":1452,"o":17.92,"t":"2026-09-25T17:30:00Z","v":187227,"vw":17.968247},{"c":17.945,"h":17.97,"l":17.935,"n":1010,"o":17.965,"t":"2026-09-25T17:45:00Z","v":73925,"vw":17.952307},{"c":17.905,"h":17.985,"l":17.9,"n":1328,"o":17.95,"t":"2026-09-25T18:00:00Z","v":117053,"vw":17.944414},{"c":17.92,"h":17.92,"l":17.875,"n":1399,"o":17.905,"t":"2026-09-25T18:15:00Z","v":115915,"vw":17.896806},{"c":17.93,"h":17.94,"l":17.88,"n":1393,"o":17.92,"t":"2026-09-25T18:30:00Z","v":144867,"vw":17.900452},{"c":17.91,"h":17.94,"l":17.91,"n":1167,"o":17.925,"t":"2026-09-25T18:45:00Z","v":155644,"vw":17.928303},{"c":17.98,"h":17.98,"l":17.88,"n":1754,"o":17.91,"t":"2026-09-25T19:00:00Z","v":235837,"vw":17.916121},{"c":18.04,"h":18.07,"l":17.965,"n":2000,"o":17.98,"t":"2026-09-25T19:15:00Z","v":304740,"vw":18.021074},{"c":18.02,"h":18.08,"l":18.02,"n":2454,"o":18.04,"t":"2026-09-25T19:30:00Z","v":331948,"vw":18.054754},{"c":17.89,"h":18.06,"l":17.89,"n":5472,"o":18.015,"t":"2026-09-25T19:45:00Z","v":859608,"vw":17.97265},{"c":17.87,"h":17.89,"l":17.87,"n":32,"o":17.89,"t":"2026-09-25T20:00:00Z","v":461981,"vw":17.87041},{"c":17.87,"h":17.87,"l":17.87,"n":1,"o":17.87,"t":"2026-09-25T20:15:00Z","v":1945,"vw":17.87},{"c":17.87,"h":17.87,"l":17.87,"n":2,"o":17.87,"t":"2026-09-25T20:30:00Z","v":9400,"vw":17.87},{"c":17.85,"h":17.85,"l":17.85,"n":7,"o":17.85,"t":"2026-09-28T12:45:00Z","v":250,"vw":17.85},{"c":17.55,"h":17.69,"l":17.52,"n":798,"o":17.67,"t":"2026-09-28T13:30:00Z","v":86558,"vw":17.621631},{"c":17.68,"h":17.695,"l":17.51,"n":900,"o":17.56,"t":"2026-09-28T13:45:00Z","v":86132,"vw":17.57327},{"c":17.695,"h":17.73,"l":17.58,"n":1047,"o":17.67,"t":"2026-09-28T14:00:00Z","v":83535,"vw":17.65109},{"c":17.71,"h":17.74,"l":17.65,"n":1030,"o":17.7,"t":"2026-09-28T14:15:00Z","v":140589,"vw":17.675232},{"c":17.7,"h":17.76,"l":17.67,"n":788,"o":17.71,"t":"2026-09-28T14:30:00Z","v":61781,"vw":17.716984},{"c":17.69,"h":17.695,"l":17.64,"n":1307,"o":17.695,"t":"2026-09-28T14:45:00Z","v":122551,"vw":17.66737},{"c":17.73,"h":17.755,"l":17.66,"n":1208,"o":17.69,"t":"2026-09-28T15:00:00Z","v":105843,"vw":17.715493},{"c":17.675,"h":17.73,"l":17.65,"n":1202,"o":17.72,"t":"2026-09-28T15:15:00Z","v":94503,"vw":17.682343},{"c":17.685,"h":17.705,"l":17.66,"n":963,"o":17.675,"t":"2026-09-28T15:30:00Z","v":60342,"vw":17.684097},{"c":17.7,"h":17.715,"l":17.675,"n":978,"o":17.685,"t":"2026-09-28T15:45:00Z","v":79401,"vw":17.691641},{"c":17.67,"h":17.715,"l":17.63,"n":1522,"o":17.705,"t":"2026-09-28T16:00:00Z","v":148911,"vw":17.665784},{"c":17.74,"h":17.79,"l":17.66,"n":1158,"o":17.67,"t":"2026-09-28T16:15:00Z","v":91272,"vw":17.718787},{"c":17.685,"h":17.74,"l":17.68,"n":844,"o":17.74,"t":"2026-09-28T16:30:00Z","v":52637,"vw":17.72015},{"c":17.695,"h":17.71,"l":17.6699,"n":885,"o":17.69,"t":"2026-09-28T16:45:00Z","v":68221,"vw":17.688517},{"c":17.735,"h":17.77,"l":17.66,"n":1262,"o":17.69,"t":"2026-09-28T17:00:00Z","v":110374,"vw":17.708582},{"c":17.675,"h":17.735,"l":17.67,"n":790,"o":17.735,"t":"2026-09-28T17:15:00Z","v":71141,"vw":17.697371},{"c":17.73,"h":17.73,"l":17.66,"n":1114,"o":17.675,"t":"2026-09-28T17:30:00Z","v":86568,"vw":17.683109},{"c":17.7,"h":17.75,"l":17.67,"n":1045,"o":17.74,"t":"2026-09-28T17:45:00Z","v":98276,"vw":17.707637},{"c":17.695,"h":17.72,"l":17.68,"n":898,"o":17.705,"t":"2026-09-28T18:00:00Z","v":104483,"vw":17.69965},{"c":17.695,"h":17.6976,"l":17.68,"n":925,"o":17.695,"t":"2026-09-28T18:15:00Z","v":75136,"vw":17.687523},{"c":17.69,"h":17.7,"l":17.68,"n":752,"o":17.695,"t":"2026-09-28T18:30:00Z","v":59217,"vw":17.688207},{"c":17.685,"h":17.71,"l":17.675,"n":1246,"o":17.69,"t":"2026-09-28T18:45:00Z","v":130199,"vw":17.691074},{"c":17.69,"h":17.7,"l":17.67,"n":1111,"o":17.685,"t":"2026-09-28T19:00:00Z","v":107631,"vw":17.684185},{"c":17.68,"h":17.695,"l":17.65,"n":1317,"o":17.685,"t":"2026-09-28T19:15:00Z","v":138005,"vw":17.672014},{"c":17.71,"h":17.71,"l":17.65,"n":1732,"o":17.675,"t":"2026-09-28T19:30:00Z","v":165017,"vw":17.682532},{"c":17.75,"h":17.785,"l":17.715,"n":5306,"o":17.715,"t":"2026-09-28T19:45:00Z","v":606501,"vw":17.759033},{"c":17.76,"h":17.76,"l":17.76,"n":25,"o":17.76,"t":"2026-09-28T20:00:00Z","v":411083,"vw":17.76},{"c":17.76,"h":17.76,"l":17.76,"n":2,"o":17.76,"t":"2026-09-28T20:30:00Z","v":9616,"vw":17.76},{"c":17.5,"h":17.75,"l":17.47,"n":912,"o":17.72,"t":"2026-09-29T13:30:00Z","v":142731,"vw":17.606904},{"c":17.5175,"h":17.605,"l":17.36,"n":1219,"o":17.49,"t":"2026-09-29T13:45:00Z","v":167727,"vw":17.500057},{"c":17.665,"h":17.665,"l":17.5327,"n":1129,"o":17.54,"t":"2026-09-29T14:00:00Z","v":91577,"vw":17.59139},{"c":17.585,"h":17.71,"l":17.56,"n":1603,"o":17.665,"t":"2026-09-29T14:15:00Z","v":253165,"vw":17.619216},{"c":17.51,"h":17.595,"l":17.485,"n":1876,"o":17.59,"t":"2026-09-29T14:30:00Z","v":241344,"vw":17.522542},{"c":17.54,"h":17.6,"l":17.48,"n":1223,"o":17.515,"t":"2026-09-29T14:45:00Z","v":323933,"vw":17.561876},{"c":17.7,"h":17.775,"l":17.51,"n":1845,"o":17.53,"t":"2026-09-29T15:00:00Z","v":304050,"vw":17.670687},{"c":17.58,"h":17.705,"l":17.57,"n":1574,"o":17.695,"t":"2026-09-29T15:15:00Z","v":159617,"vw":17.633175},{"c":17.58,"h":17.62,"l":17.56,"n":1112,"o":17.585,"t":"2026-09-29T15:30:00Z","v":79713,"vw":17.58518},{"c":17.58,"h":17.605,"l":17.55,"n":1540,"o":17.585,"t":"2026-09-29T15:45:00Z","v":166877,"vw":17.579446},{"c":17.6,"h":17.61,"l":17.55,"n":1273,"o":17.575,"t":"2026-09-29T16:00:00Z","v":111162,"vw":17.580117},{"c":17.555,"h":17.605,"l":17.54,"n":973,"o":17.6,"t":"2026-09-29T16:15:00Z","v":96679,"vw":17.571718},{"c":17.635,"h":17.65,"l":17.555,"n":949,"o":17.555,"t":"2026-09-29T16:30:00Z","v":98263,"vw":17.613424},{"c":17.685,"h":17.695,"l":17.615,"n":946,"o":17.635,"t":"2026-09-29T16:45:00Z","v":72096,"vw":17.644895},{"c":17.655,"h":17.7,"l":17.65,"n":902,"o":17.69,"t":"2026-09-29T17:00:00Z","v":78818,"vw":17.669502},{"c":17.625,"h":17.67,"l":17.615,"n":937,"o":17.655,"t":"2026-09-29T17:15:00Z","v":72804,"vw":17.648826},{"c":17.6509,"h":17.68,"l":17.605,"n":944,"o":17.62,"t":"2026-09-29T17:30:00Z","v":68776,"vw":17.643667},{"c":17.655,"h":17.68,"l":17.635,"n":732,"o":17.655,"t":"2026-09-29T17:45:00Z","v":65408,"vw":17.653091},{"c":17.675,"h":17.7,"l":17.645,"n":1004,"o":17.655,"t":"2026-09-29T18:00:00Z","v":76478,"vw":17.666318},{"c":17.63,"h":17.705,"l":17.615,"n":1001,"o":17.675,"t":"2026-09-29T18:15:00Z","v":82050,"vw":17.670315},{"c":17.63,"h":17.68,"l":17.61,"n":1401,"o":17.62,"t":"2026-09-29T18:30:00Z","v":119404,"vw":17.651223},{"c":17.655,"h":17.67,"l":17.615,"n":1085,"o":17.63,"t":"2026-09-29T18:45:00Z","v":109240,"vw":17.647092},{"c":17.74,"h":17.75,"l":17.65,"n":1261,"o":17.655,"t":"2026-09-29T19:00:00Z","v":138696,"vw":17.697053},{"c":17.82,"h":17.825,"l":17.74,"n":1447,"o":17.75,"t":"2026-09-29T19:15:00Z","v":225271,"vw":17.793787},{"c":17.825,"h":17.86,"l":17.8,"n":1776,"o":17.82,"t":"2026-09-29T19:30:00Z","v":259391,"vw":17.829802},{"c":17.81,"h":17.855,"l":17.7925,"n":4290,"o":17.825,"t":"2026-09-29T19:45:00Z","v":545994,"vw":17.820562},{"c":17.8,"h":17.8,"l":17.8,"n":29,"o":17.8,"t":"2026-09-29T20:00:00Z","v":377122,"vw":17.8},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-09-29T20:30:00Z","v":4000,"vw":17.8},{"c":17.79,"h":17.79,"l":17.79,"n":1,"o":17.79,"t":"2026-09-29T21:45:00Z","v":110,"vw":17.79},{"c":17.72,"h":17.88,"l":17.67,"n":611,"o":17.82,"t":"2026-09-30T13:30:00Z","v":63339,"vw":17.78449},{"c":17.75,"h":17.85,"l":17.72,"n":556,"o":17.72,"t":"2026-09-30T13:45:00Z","v":60023,"vw":17.798805},{"c":17.77,"h":17.78,"l":17.67,"n":728,"o":17.76,"t":"2026-09-30T14:00:00Z","v":249923,"vw":17.730015},{"c":17.58,"h":17.775,"l":17.56,"n":851,"o":17.765,"t":"2026-09-30T14:15:00Z","v":157515,"vw":17.72904},{"c":17.55,"h":17.59,"l":17.53,"n":622,"o":17.58,"t":"2026-09-30T14:30:00Z","v":62067,"vw":17.562109},{"c":17.55,"h":17.57,"l":17.51,"n":814,"o":17.56,"t":"2026-09-30T14:45:00Z","v":122740,"vw":17.546665},{"c":17.505,"h":17.55,"l":17.475,"n":1073,"o":17.55,"t":"2026-09-30T15:00:00Z","v":125533,"vw":17.503337},{"c":17.5,"h":17.535,"l":17.45,"n":1295,"o":17.51,"t":"2026-09-30T15:15:00Z","v":154766,"vw":17.494033},{"c":17.485,"h":17.54,"l":17.48,"n":982,"o":17.505,"t":"2026-09-30T15:30:00Z","v":88373,"vw":17.508591},{"c":17.445,"h":17.5,"l":17.445,"n":900,"o":17.48,"t":"2026-09-30T15:45:00Z","v":122861,"vw":17.467448},{"c":17.495,"h":17.51,"l":17.4,"n":940,"o":17.45,"t":"2026-09-30T16:00:00Z","v":89311,"vw":17.453558},{"c":17.495,"h":17.51,"l":17.485,"n":746,"o":17.495,"t":"2026-09-30T16:15:00Z","v":57634,"vw":17.494808},{"c":17.48,"h":17.495,"l":17.47,"n":528,"o":17.49,"t":"2026-09-30T16:30:00Z","v":53924,"vw":17.480026},{"c":17.47,"h":17.485,"l":17.46,"n":520,"o":17.475,"t":"2026-09-30T16:45:00Z","v":42284,"vw":17.470015},{"c":17.485,"h":17.5,"l":17.445,"n":1120,"o":17.465,"t":"2026-09-30T17:00:00Z","v":142516,"vw":17.468509},{"c":17.405,"h":17.485,"l":17.39,"n":967,"o":17.485,"t":"2026-09-30T17:15:00Z","v":97083,"vw":17.456725},{"c":17.345,"h":17.405,"l":17.34,"n":838,"o":17.405,"t":"2026-09-30T17:30:00Z","v":62150,"vw":17.368482},{"c":17.355,"h":17.37,"l":17.33,"n":1029,"o":17.34,"t":"2026-09-30T17:45:00Z","v":106195,"vw":17.348419},{"c":17.3501,"h":17.395,"l":17.35,"n":956,"o":17.36,"t":"2026-09-30T18:00:00Z","v":220949,"vw":17.372445},{"c":17.325,"h":17.355,"l":17.325,"n":1169,"o":17.355,"t":"2026-09-30T18:15:00Z","v":114408,"vw":17.344285},{"c":17.315,"h":17.33,"l":17.285,"n":992,"o":17.325,"t":"2026-09-30T18:30:00Z","v":92048,"vw":17.313546},{"c":17.28,"h":17.315,"l":17.24,"n":1449,"o":17.31,"t":"2026-09-30T18:45:00Z","v":150635,"vw":17.260466},{"c":17.25,"h":17.28,"l":17.245,"n":1090,"o":17.28,"t":"2026-09-30T19:00:00Z","v":103906,"vw":17.258914},{"c":17.2408,"h":17.27,"l":17.21,"n":1695,"o":17.25,"t":"2026-09-30T19:15:00Z","v":226804,"vw":17.240005},{"c":17.225,"h":17.24,"l":17.19,"n":1691,"o":17.24,"t":"2026-09-30T19:30:00Z","v":168374,"vw":17.216845},{"c":17.165,"h":17.235,"l":17.14,"n":5977,"o":17.225,"t":"2026-09-30T19:45:00Z","v":787249,"vw":17.189074},{"c":17.15,"h":17.18,"l":17.15,"n":43,"o":17.17,"t":"2026-09-30T20:00:00Z","v":1452202,"vw":17.150006},{"c":17.35,"h":17.38,"l":17.15,"n":10,"o":17.15,"t":"2026-09-30T20:15:00Z","v":796,"vw":17.212958},{"c":17.15,"h":17.15,"l":17.15,"n":1,"o":17.15,"t":"2026-09-30T20:30:00Z","v":2000,"vw":17.15},{"c":17.37,"h":17.37,"l":17.37,"n":1,"o":17.37,"t":"2026-09-30T22:00:00Z","v":319,"vw":17.37},{"c":17.3184,"h":17.3184,"l":17.21,"n":4,"o":17.21,"t":"2026-10-01T11:45:00Z","v":1201,"vw":17.300333},{"c":17.4,"h":17.56,"l":17.2,"n":567,"o":17.22,"t":"2026-10-01T13:30:00Z","v":57233,"vw":17.329462},{"c":17.26,"h":17.385,"l":17.22,"n":698,"o":17.38,"t":"2026-10-01T13:45:00Z","v":45948,"vw":17.322367},{"c":17.3,"h":17.3,"l":17.2,"n":1065,"o":17.23,"t":"2026-10-01T14:00:00Z","v":95689,"vw":17.238419},{"c":17.22,"h":17.305,"l":17.2,"n":825,"o":17.29,"t":"2026-10-01T14:15:00Z","v":49479,"vw":17.256353},{"c":17.265,"h":17.265,"l":17.18,"n":1206,"o":17.22,"t":"2026-10-01T14:30:00Z","v":103187,"vw":17.213284},{"c":17.165,"h":17.265,"l":17.125,"n":1212,"o":17.265,"t":"2026-10-01T14:45:00Z","v":72013,"vw":17.184696},{"c":17.105,"h":17.17,"l":17.1,"n":1078,"o":17.165,"t":"2026-10-01T15:00:00Z","v":82704,"vw":17.121022},{"c":17.04,"h":17.12,"l":17.03,"n":1257,"o":17.105,"t":"2026-10-01T15:15:00Z","v":132553,"vw":17.067135},{"c":17.005,"h":17.045,"l":17,"n":1035,"o":17.04,"t":"2026-10-01T15:30:00Z","v":78939,"vw":17.027962},{"c":17.03,"h":17.03,"l":16.95,"n":1183,"o":17,"t":"2026-10-01T15:45:00Z","v":92471,"vw":16.990064},{"c":17.025,"h":17.045,"l":17,"n":945,"o":17.02,"t":"2026-10-01T16:00:00Z","v":79972,"vw":17.025426},{"c":17.165,"h":17.19,"l":17.015,"n":1177,"o":17.02,"t":"2026-10-01T16:15:00Z","v":90645,"vw":17.107822},{"c":17.185,"h":17.215,"l":17.165,"n":866,"o":17.165,"t":"2026-10-01T16:30:00Z","v":63705,"vw":17.200515},{"c":17.2,"h":17.21,"l":17.175,"n":657,"o":17.18,"t":"2026-10-01T16:45:00Z","v":45959,"vw":17.197818},{"c":17.29,"h":17.29,"l":17.21,"n":1659,"o":17.21,"t":"2026-10-01T17:00:00Z","v":200854,"vw":17.243316},{"c":17.31,"h":17.33,"l":17.25,"n":936,"o":17.29,"t":"2026-10-01T17:15:00Z","v":80696,"vw":17.304406},{"c":17.36,"h":17.365,"l":17.31,"n":935,"o":17.31,"t":"2026-10-01T17:30:00Z","v":80799,"vw":17.340855},{"c":17.38,"h":17.4,"l":17.35,"n":1088,"o":17.365,"t":"2026-10-01T17:45:00Z","v":106155,"vw":17.376511},{"c":17.4402,"h":17.46,"l":17.325,"n":1488,"o":17.375,"t":"2026-10-01T18:00:00Z","v":142514,"vw":17.40281},{"c":17.365,"h":17.465,"l":17.35,"n":1027,"o":17.45,"t":"2026-10-01T18:15:00Z","v":81758,"vw":17.41313},{"c":17.475,"h":17.485,"l":17.35,"n":1099,"o":17.365,"t":"2026-10-01T18:30:00Z","v":95649,"vw":17.436061},{"c":17.5,"h":17.51,"l":17.4401,"n":1345,"o":17.475,"t":"2026-10-01T18:45:00Z","v":119585,"vw":17.478014},{"c":17.525,"h":17.525,"l":17.475,"n":1233,"o":17.505,"t":"2026-10-01T19:00:00Z","v":93128,"vw":17.500834},{"c":17.52,"h":17.53,"l":17.49,"n":1520,"o":17.525,"t":"2026-10-01T19:15:00Z","v":89110,"vw":17.51542},{"c":17.505,"h":17.555,"l":17.5,"n":2212,"o":17.525,"t":"2026-10-01T19:30:00Z","v":224228,"vw":17.528989},{"c":17.72,"h":17.74,"l":17.485,"n":5592,"o":17.505,"t":"2026-10-01T19:45:00Z","v":660958,"vw":17.651254},{"c":17.71,"h":17.72,"l":17.71,"n":33,"o":17.72,"t":"2026-10-01T20:00:00Z","v":495929,"vw":17.710002},{"c":17.71,"h":17.71,"l":17.71,"n":2,"o":17.71,"t":"2026-10-01T20:30:00Z","v":4620,"vw":17.71},{"c":17.65,"h":17.65,"l":17.65,"n":1,"o":17.65,"t":"2026-10-01T21:00:00Z","v":100,"vw":17.65},{"c":17.7,"h":17.7,"l":17.7,"n":5,"o":17.7,"t":"2026-10-02T11:00:00Z","v":131,"vw":17.7},{"c":17.71,"h":17.71,"l":17.71,"n":2,"o":17.71,"t":"2026-10-02T13:15:00Z","v":202,"vw":17.71},{"c":17.32,"h":17.735,"l":17.24,"n":1421,"o":17.64,"t":"2026-10-02T13:30:00Z","v":188524,"vw":17.424806},{"c":17.395,"h":17.455,"l":17.3,"n":1857,"o":17.345,"t":"2026-10-02T13:45:00Z","v":173412,"vw":17.375527},{"c":17.4,"h":17.475,"l":17.345,"n":2030,"o":17.4,"t":"2026-10-02T14:00:00Z","v":191024,"vw":17.404752},{"c":17.34,"h":17.43,"l":17.28,"n":2343,"o":17.395,"t":"2026-10-02T14:15:00Z","v":239783,"vw":17.366026},{"c":17.21,"h":17.34,"l":17.21,"n":1929,"o":17.34,"t":"2026-10-02T14:30:00Z","v":134248,"vw":17.288332},{"c":17.235,"h":17.27,"l":17.2,"n":1748,"o":17.21,"t":"2026-10-02T14:45:00Z","v":180933,"vw":17.222095},{"c":17.065,"h":17.235,"l":17.065,"n":1869,"o":17.235,"t":"2026-10-02T15:00:00Z","v":181640,"vw":17.14181},{"c":17.065,"h":17.095,"l":17.01,"n":2173,"o":17.065,"t":"2026-10-02T15:15:00Z","v":236902,"vw":17.037885},{"c":17.1524,"h":17.18,"l":17.04,"n":1632,"o":17.065,"t":"2026-10-02T15:30:00Z","v":127216,"vw":17.08092},{"c":17.155,"h":17.18,"l":17.105,"n":1205,"o":17.16,"t":"2026-10-02T15:45:00Z","v":116250,"vw":17.139581},{"c":17.175,"h":17.185,"l":17.13,"n":1408,"o":17.155,"t":"2026-10-02T16:00:00Z","v":114464,"vw":17.158856},{"c":17.205,"h":17.21,"l":17.165,"n":1374,"o":17.175,"t":"2026-10-02T16:15:00Z","v":108309,"vw":17.186223},{"c":17.195,"h":17.215,"l":17.17,"n":1112,"o":17.205,"t":"2026-10-02T16:30:00Z","v":83068,"vw":17.188929},{"c":17.255,"h":17.265,"l":17.195,"n":1265,"o":17.195,"t":"2026-10-02T16:45:00Z","v":141118,"vw":17.2258},{"c":17.195,"h":17.27,"l":17.195,"n":1025,"o":17.255,"t":"2026-10-02T17:00:00Z","v":98661,"vw":17.241395},{"c":17.185,"h":17.225,"l":17.185,"n":1067,"o":17.195,"t":"2026-10-02T17:15:00Z","v":98127,"vw":17.200283},{"c":17.175,"h":17.205,"l":17.17,"n":1487,"o":17.185,"t":"2026-10-02T17:30:00Z","v":134180,"vw":17.190937},{"c":17.155,"h":17.19,"l":17.15,"n":1414,"o":17.175,"t":"2026-10-02T17:45:00Z","v":126555,"vw":17.165556},{"c":17.1,"h":17.165,"l":17.1,"n":1407,"o":17.155,"t":"2026-10-02T18:00:00Z","v":139977,"vw":17.129207},{"c":17.06,"h":17.135,"l":17.045,"n":1725,"o":17.105,"t":"2026-10-02T18:15:00Z","v":166899,"vw":17.105126},{"c":17.05,"h":17.07,"l":17.035,"n":1478,"o":17.06,"t":"2026-10-02T18:30:00Z","v":101722,"vw":17.04959},{"c":17.095,"h":17.11,"l":17.035,"n":1845,"o":17.055,"t":"2026-10-02T18:45:00Z","v":159413,"vw":17.066213},{"c":17.1,"h":17.125,"l":17.08,"n":1967,"o":17.095,"t":"2026-10-02T19:00:00Z","v":224573,"vw":17.099112},{"c":17.115,"h":17.15,"l":17.09,"n":2290,"o":17.1,"t":"2026-10-02T19:15:00Z","v":266594,"vw":17.11215},{"c":17.145,"h":17.16,"l":17.09,"n":2383,"o":17.115,"t":"2026-10-02T19:30:00Z","v":215871,"vw":17.120844},{"c":17.205,"h":17.2275,"l":17.115,"n":6644,"o":17.15,"t":"2026-10-02T19:45:00Z","v":755152,"vw":17.180227},{"c":17.21,"h":17.21,"l":17.2,"n":32,"o":17.2,"t":"2026-10-02T20:00:00Z","v":604774,"vw":17.209915},{"c":17.15,"h":17.15,"l":17.15,"n":1,"o":17.15,"t":"2026-10-02T21:00:00Z","v":150,"vw":17.15},{"c":17.27,"h":17.41,"l":17.23,"n":1223,"o":17.31,"t":"2026-10-05T13:30:00Z","v":114677,"vw":17.317909},{"c":17.136,"h":17.28,"l":17.09,"n":1157,"o":17.28,"t":"2026-10-05T13:45:00Z","v":121314,"vw":17.14105},{"c":17.27,"h":17.3,"l":17.135,"n":1445,"o":17.135,"t":"2026-10-05T14:00:00Z","v":126263,"vw":17.24588},{"c":17.56,"h":17.56,"l":17.27,"n":1460,"o":17.27,"t":"2026-10-05T14:15:00Z","v":219813,"vw":17.386818},{"c":17.525,"h":17.59,"l":17.495,"n":1661,"o":17.55,"t":"2026-10-05T14:30:00Z","v":206760,"vw":17.549884},{"c":17.585,"h":17.59,"l":17.495,"n":1542,"o":17.525,"t":"2026-10-05T14:45:00Z","v":138346,"vw":17.545694},{"c":17.575,"h":17.615,"l":17.545,"n":1439,"o":17.59,"t":"2026-10-05T15:00:00Z","v":222158,"vw":17.57338},{"c":17.55,"h":17.6,"l":17.54,"n":1341,"o":17.575,"t":"2026-10-05T15:15:00Z","v":75981,"vw":17.576971},{"c":17.61,"h":17.61,"l":17.54,"n":1175,"o":17.55,"t":"2026-10-05T15:30:00Z","v":71510,"vw":17.566922},{"c":17.635,"h":17.635,"l":17.585,"n":1061,"o":17.615,"t":"2026-10-05T15:45:00Z","v":66748,"vw":17.61407},{"c":17.64,"h":17.645,"l":17.61,"n":1128,"o":17.635,"t":"2026-10-05T16:00:00Z","v":77598,"vw":17.629196},{"c":17.645,"h":17.66,"l":17.62,"n":1105,"o":17.64,"t":"2026-10-05T16:15:00Z","v":93328,"vw":17.638191},{"c":17.69,"h":17.69,"l":17.625,"n":1139,"o":17.645,"t":"2026-10-05T16:30:00Z","v":79175,"vw":17.647302},{"c":17.595,"h":17.71,"l":17.59,"n":1011,"o":17.691,"t":"2026-10-05T16:45:00Z","v":62571,"vw":17.647189},{"c":17.58,"h":17.61,"l":17.57,"n":1188,"o":17.595,"t":"2026-10-05T17:00:00Z","v":105796,"vw":17.583389},{"c":17.63,"h":17.635,"l":17.59,"n":1037,"o":17.59,"t":"2026-10-05T17:15:00Z","v":78153,"vw":17.619114},{"c":17.585,"h":17.64,"l":17.56,"n":1212,"o":17.63,"t":"2026-10-05T17:30:00Z","v":100680,"vw":17.598153},{"c":17.59,"h":17.605,"l":17.58,"n":1094,"o":17.59,"t":"2026-10-05T17:45:00Z","v":72105,"vw":17.592676},{"c":17.635,"h":17.65,"l":17.585,"n":1474,"o":17.585,"t":"2026-10-05T18:00:00Z","v":103002,"vw":17.62145},{"c":17.65,"h":17.66,"l":17.61,"n":1364,"o":17.635,"t":"2026-10-05T18:15:00Z","v":94719,"vw":17.630058},{"c":17.565,"h":17.65,"l":17.565,"n":1256,"o":17.65,"t":"2026-10-05T18:30:00Z","v":92901,"vw":17.615778},{"c":17.67,"h":17.685,"l":17.56,"n":1686,"o":17.56,"t":"2026-10-05T18:45:00Z","v":137147,"vw":17.624134},{"c":17.71,"h":17.72,"l":17.65,"n":2226,"o":17.67,"t":"2026-10-05T19:00:00Z","v":376885,"vw":17.678715},{"c":17.625,"h":17.715,"l":17.625,"n":1623,"o":17.715,"t":"2026-10-05T19:15:00Z","v":155373,"vw":17.661053},{"c":17.68,"h":17.68,"l":17.58,"n":2320,"o":17.62,"t":"2026-10-05T19:30:00Z","v":238326,"vw":17.623384},{"c":17.58,"h":17.68,"l":17.56,"n":6913,"o":17.68,"t":"2026-10-05T19:45:00Z","v":968993,"vw":17.609971},{"c":17.59,"h":17.59,"l":17.58,"n":43,"o":17.58,"t":"2026-10-05T20:00:00Z","v":3916409,"vw":17.589966},{"c":17.27,"h":17.65,"l":17.2035,"n":534,"o":17.64,"t":"2026-10-06T13:30:00Z","v":53457,"vw":17.461378},{"c":17.3,"h":17.36,"l":17.24,"n":655,"o":17.32,"t":"2026-10-06T13:45:00Z","v":46800,"vw":17.289614},{"c":17.41,"h":17.4559,"l":17.305,"n":1438,"o":17.305,"t":"2026-10-06T14:00:00Z","v":137469,"vw":17.383582},{"c":17.37,"h":17.41,"l":17.35,"n":1821,"o":17.4,"t":"2026-10-06T14:15:00Z","v":212380,"vw":17.384431},{"c":17.39,"h":17.39,"l":17.35,"n":1076,"o":17.37,"t":"2026-10-06T14:30:00Z","v":76738,"vw":17.368728},{"c":17.43,"h":17.445,"l":17.37,"n":1131,"o":17.375,"t":"2026-10-06T14:45:00Z","v":92796,"vw":17.402413},{"c":17.41,"h":17.45,"l":17.375,"n":1138,"o":17.435,"t":"2026-10-06T15:00:00Z","v":107005,"vw":17.417272},{"c":17.445,"h":17.46,"l":17.39,"n":1299,"o":17.405,"t":"2026-10-06T15:15:00Z","v":111408,"vw":17.415199},{"c":17.455,"h":17.465,"l":17.44,"n":987,"o":17.445,"t":"2026-10-06T15:30:00Z","v":54268,"vw":17.450014},{"c":17.435,"h":17.455,"l":17.43,"n":688,"o":17.455,"t":"2026-10-06T15:45:00Z","v":29228,"vw":17.442286},{"c":17.4283,"h":17.445,"l":17.41,"n":1015,"o":17.435,"t":"2026-10-06T16:00:00Z","v":62722,"vw":17.427653},{"c":17.425,"h":17.43,"l":17.41,"n":735,"o":17.425,"t":"2026-10-06T16:15:00Z","v":35557,"vw":17.421057},{"c":17.425,"h":17.43,"l":17.41,"n":921,"o":17.42,"t":"2026-10-06T16:30:00Z","v":78041,"vw":17.41962},{"c":17.4989,"h":17.525,"l":17.43,"n":1354,"o":17.43,"t":"2026-10-06T16:45:00Z","v":109120,"vw":17.476159},{"c":17.58,"h":17.6,"l":17.4988,"n":1515,"o":17.5,"t":"2026-10-06T17:00:00Z","v":132101,"vw":17.553715},{"c":17.555,"h":17.6,"l":17.545,"n":1071,"o":17.59,"t":"2026-10-06T17:15:00Z","v":87137,"vw":17.569222},{"c":17.625,"h":17.67,"l":17.555,"n":2246,"o":17.555,"t":"2026-10-06T17:30:00Z","v":242050,"vw":17.637634},{"c":17.705,"h":17.725,"l":17.625,"n":1477,"o":17.625,"t":"2026-10-06T17:45:00Z","v":150736,"vw":17.682752},{"c":17.725,"h":17.76,"l":17.68,"n":1541,"o":17.704,"t":"2026-10-06T18:00:00Z","v":167347,"vw":17.727139},{"c":17.655,"h":17.74,"l":17.645,"n":1360,"o":17.73,"t":"2026-10-06T18:15:00Z","v":179979,"vw":17.692018},{"c":17.655,"h":17.67,"l":17.65,"n":1270,"o":17.65,"t":"2026-10-06T18:30:00Z","v":120004,"vw":17.66257},{"c":17.605,"h":17.665,"l":17.6,"n":1343,"o":17.66,"t":"2026-10-06T18:45:00Z","v":141916,"vw":17.631546},{"c":17.54,"h":17.65,"l":17.54,"n":1736,"o":17.6,"t":"2026-10-06T19:00:00Z","v":195553,"vw":17.616951},{"c":17.58,"h":17.595,"l":17.5,"n":1822,"o":17.545,"t":"2026-10-06T19:15:00Z","v":214963,"vw":17.541232},{"c":17.615,"h":17.63,"l":17.55,"n":1840,"o":17.575,"t":"2026-10-06T19:30:00Z","v":233478,"vw":17.591442},{"c":17.62,"h":17.63,"l":17.55,"n":5564,"o":17.615,"t":"2026-10-06T19:45:00Z","v":783142,"vw":17.593716},{"c":17.62,"h":17.62,"l":17.62,"n":29,"o":17.62,"t":"2026-10-06T20:00:00Z","v":590709,"vw":17.62},{"c":17.62,"h":17.63,"l":17.62,"n":4,"o":17.63,"t":"2026-10-07T12:30:00Z","v":780,"vw":17.622159},{"c":17.575,"h":17.74,"l":17.53,"n":665,"o":17.53,"t":"2026-10-07T13:30:00Z","v":167408,"vw":17.643212},{"c":17.46,"h":17.575,"l":17.45,"n":586,"o":17.575,"t":"2026-10-07T13:45:00Z","v":50764,"vw":17.503314},{"c":17.46,"h":17.55,"l":17.45,"n":686,"o":17.46,"t":"2026-10-07T14:00:00Z","v":67146,"vw":17.503138},{"c":17.41,"h":17.47,"l":17.4,"n":1519,"o":17.46,"t":"2026-10-07T14:15:00Z","v":143582,"vw":17.439107},{"c":17.355,"h":17.46,"l":17.355,"n":821,"o":17.42,"t":"2026-10-07T14:30:00Z","v":142865,"vw":17.415299},{"c":17.36,"h":17.39,"l":17.32,"n":714,"o":17.355,"t":"2026-10-07T14:45:00Z","v":79110,"vw":17.352651},{"c":17.435,"h":17.44,"l":17.33,"n":837,"o":17.355,"t":"2026-10-07T15:00:00Z","v":103295,"vw":17.382192},{"c":17.365,"h":17.44,"l":17.36,"n":756,"o":17.435,"t":"2026-10-07T15:15:00Z","v":57713,"vw":17.412031},{"c":17.45,"h":17.46,"l":17.37,"n":1225,"o":17.37,"t":"2026-10-07T15:30:00Z","v":95394,"vw":17.427485},{"c":17.44,"h":17.465,"l":17.42,"n":612,"o":17.455,"t":"2026-10-07T15:45:00Z","v":42326,"vw":17.440206},{"c":17.415,"h":17.44,"l":17.4,"n":514,"o":17.44,"t":"2026-10-07T16:00:00Z","v":26654,"vw":17.417732},{"c":17.29,"h":17.415,"l":17.26,"n":815,"o":17.415,"t":"2026-10-07T16:15:00Z","v":95416,"vw":17.350017},{"c":17.31,"h":17.325,"l":17.27,"n":491,"o":17.29,"t":"2026-10-07T16:30:00Z","v":51172,"vw":17.306528},{"c":17.28,"h":17.32,"l":17.27,"n":534,"o":17.31,"t":"2026-10-07T16:45:00Z","v":42418,"vw":17.295754},{"c":17.415,"h":17.425,"l":17.285,"n":777,"o":17.285,"t":"2026-10-07T17:00:00Z","v":61736,"vw":17.362683},{"c":17.365,"h":17.425,"l":17.36,"n":598,"o":17.41,"t":"2026-10-07T17:15:00Z","v":27273,"vw":17.402836},{"c":17.39,"h":17.4,"l":17.32,"n":699,"o":17.36,"t":"2026-10-07T17:30:00Z","v":53998,"vw":17.3579},{"c":17.43,"h":17.44,"l":17.375,"n":671,"o":17.385,"t":"2026-10-07T17:45:00Z","v":46027,"vw":17.410365},{"c":17.475,"h":17.505,"l":17.4,"n":1046,"o":17.42,"t":"2026-10-07T18:00:00Z","v":84839,"vw":17.455141},{"c":17.405,"h":17.48,"l":17.4001,"n":698,"o":17.48,"t":"2026-10-07T18:15:00Z","v":46855,"vw":17.434993},{"c":17.41,"h":17.48,"l":17.405,"n":867,"o":17.405,"t":"2026-10-07T18:30:00Z","v":48061,"vw":17.442363},{"c":17.495,"h":17.495,"l":17.41,"n":911,"o":17.41,"t":"2026-10-07T18:45:00Z","v":47016,"vw":17.460768},{"c":17.515,"h":17.525,"l":17.485,"n":1095,"o":17.495,"t":"2026-10-07T19:00:00Z","v":90267,"vw":17.508777},{"c":17.515,"h":17.55,"l":17.51,"n":1195,"o":17.52,"t":"2026-10-07T19:15:00Z","v":104437,"vw":17.530246},{"c":17.445,"h":17.525,"l":17.44,"n":1539,"o":17.515,"t":"2026-10-07T19:30:00Z","v":119090,"vw":17.472913},{"c":17.365,"h":17.45,"l":17.35,"n":4513,"o":17.45,"t":"2026-10-07T19:45:00Z","v":417257,"vw":17.385647},{"c":17.37,"h":17.37,"l":17.37,"n":39,"o":17.37,"t":"2026-10-07T20:00:00Z","v":364731,"vw":17.37},{"c":17.675,"h":17.69,"l":17.26,"n":1540,"o":17.27,"t":"2026-10-08T13:30:00Z","v":345094,"vw":17.488018},{"c":17.745,"h":17.795,"l":17.68,"n":1217,"o":17.7,"t":"2026-10-08T13:45:00Z","v":136392,"vw":17.749152},{"c":17.685,"h":17.84,"l":17.68,"n":1138,"o":17.75,"t":"2026-10-08T14:00:00Z","v":123925,"vw":17.774698},{"c":17.62,"h":17.715,"l":17.62,"n":645,"o":17.6875,"t":"2026-10-08T14:15:00Z","v":56139,"vw":17.671917},{"c":17.57,"h":17.68,"l":17.55,"n":1258,"o":17.62,"t":"2026-10-08T14:30:00Z","v":125611,"vw":17.630246},{"c":17.655,"h":17.6851,"l":17.575,"n":808,"o":17.575,"t":"2026-10-08T14:45:00Z","v":60651,"vw":17.635542},{"c":17.61,"h":17.705,"l":17.61,"n":1021,"o":17.655,"t":"2026-10-08T15:00:00Z","v":80495,"vw":17.668432},{"c":17.465,"h":17.61,"l":17.435,"n":832,"o":17.61,"t":"2026-10-08T15:15:00Z","v":65427,"vw":17.485856},{"c":17.44,"h":17.465,"l":17.4,"n":609,"o":17.465,"t":"2026-10-08T15:30:00Z","v":42596,"vw":17.433733},{"c":17.4499,"h":17.48,"l":17.4201,"n":548,"o":17.45,"t":"2026-10-08T15:45:00Z","v":35930,"vw":17.45528},{"c":17.49,"h":17.495,"l":17.445,"n":709,"o":17.45,"t":"2026-10-08T16:00:00Z","v":45436,"vw":17.471934},{"c":17.5,"h":17.61,"l":17.475,"n":1064,"o":17.485,"t":"2026-10-08T16:15:00Z","v":83778,"vw":17.527142},{"c":17.565,"h":17.575,"l":17.505,"n":549,"o":17.51,"t":"2026-10-08T16:30:00Z","v":30713,"vw":17.539516},{"c":17.7,"h":17.73,"l":17.54,"n":960,"o":17.5615,"t":"2026-10-08T16:45:00Z","v":128597,"vw":17.626592},{"c":17.705,"h":17.715,"l":17.66,"n":961,"o":17.71,"t":"2026-10-08T17:00:00Z","v":75584,"vw":17.676268},{"c":17.755,"h":17.8,"l":17.695,"n":1133,"o":17.7,"t":"2026-10-08T17:15:00Z","v":91279,"vw":17.761941},{"c":17.815,"h":17.8221,"l":17.73,"n":1310,"o":17.755,"t":"2026-10-08T17:30:00Z","v":112600,"vw":17.782334},{"c":17.735,"h":17.82,"l":17.71,"n":1114,"o":17.81,"t":"2026-10-08T17:45:00Z","v":84528,"vw":17.758486},{"c":17.83,"h":17.87,"l":17.73,"n":1301,"o":17.735,"t":"2026-10-08T18:00:00Z","v":98066,"vw":17.796937},{"c":17.73,"h":17.84,"l":17.73,"n":1057,"o":17.84,"t":"2026-10-08T18:15:00Z","v":95513,"vw":17.786367},{"c":17.75,"h":17.795,"l":17.73,"n":1085,"o":17.735,"t":"2026-10-08T18:30:00Z","v":82961,"vw":17.759467},{"c":17.875,"h":17.875,"l":17.75,"n":1475,"o":17.755,"t":"2026-10-08T18:45:00Z","v":133553,"vw":17.793586},{"c":17.855,"h":17.9,"l":17.85,"n":1049,"o":17.875,"t":"2026-10-08T19:00:00Z","v":65973,"vw":17.877087},{"c":17.89,"h":17.94,"l":17.85,"n":1371,"o":17.85,"t":"2026-10-08T19:15:00Z","v":107478,"vw":17.895861},{"c":17.96,"h":18,"l":17.87,"n":1996,"o":17.885,"t":"2026-10-08T19:30:00Z","v":173342,"vw":17.944558},{"c":18.095,"h":18.14,"l":17.955,"n":4854,"o":17.955,"t":"2026-10-08T19:45:00Z","v":501567,"vw":18.065211},{"c":18.08,"h":18.095,"l":18.08,"n":31,"o":18.095,"t":"2026-10-08T20:00:00Z","v":1339408,"vw":18.080021},{"c":18.17,"h":18.18,"l":18.02,"n":517,"o":18.02,"t":"2026-10-09T13:30:00Z","v":66594,"vw":18.082615},{"c":18.15,"h":18.21,"l":18.105,"n":582,"o":18.19,"t":"2026-10-09T13:45:00Z","v":64849,"vw":18.162194},{"c":18.125,"h":18.16,"l":18.0677,"n":727,"o":18.15,"t":"2026-10-09T14:00:00Z","v":35492,"vw":18.123939},{"c":18.075,"h":18.17,"l":18.075,"n":770,"o":18.125,"t":"2026-10-09T14:15:00Z","v":50259,"vw":18.128026},{"c":18.08,"h":18.115,"l":18.02,"n":1048,"o":18.08,"t":"2026-10-09T14:30:00Z","v":78147,"vw":18.050064},{"c":18.1,"h":18.121,"l":18.07,"n":581,"o":18.08,"t":"2026-10-09T14:45:00Z","v":28915,"vw":18.094796},{"c":18.135,"h":18.14,"l":18.0851,"n":671,"o":18.1,"t":"2026-10-09T15:00:00Z","v":33890,"vw":18.104917},{"c":18.21,"h":18.23,"l":18.135,"n":868,"o":18.135,"t":"2026-10-09T15:15:00Z","v":34805,"vw":18.186572},{"c":18.21,"h":18.24,"l":18.185,"n":808,"o":18.21,"t":"2026-10-09T15:30:00Z","v":50512,"vw":18.202732},{"c":18.275,"h":18.285,"l":18.19,"n":980,"o":18.215,"t":"2026-10-09T15:45:00Z","v":92222,"vw":18.233774},{"c":18.3,"h":18.31,"l":18.25,"n":709,"o":18.2701,"t":"2026-10-09T16:00:00Z","v":78262,"vw":18.273018},{"c":18.23,"h":18.3,"l":18.2,"n":667,"o":18.295,"t":"2026-10-09T16:15:00Z","v":44034,"vw":18.238058},{"c":18.2,"h":18.23,"l":18.175,"n":628,"o":18.22,"t":"2026-10-09T16:30:00Z","v":48642,"vw":18.216985},{"c":18.165,"h":18.2,"l":18.16,"n":805,"o":18.195,"t":"2026-10-09T16:45:00Z","v":61173,"vw":18.181116},{"c":18.165,"h":18.17,"l":18.155,"n":547,"o":18.165,"t":"2026-10-09T17:00:00Z","v":35145,"vw":18.163565},{"c":18.17,"h":18.175,"l":18.145,"n":617,"o":18.165,"t":"2026-10-09T17:15:00Z","v":46225,"vw":18.162973},{"c":18.165,"h":18.18,"l":18.16,"n":655,"o":18.165,"t":"2026-10-09T17:30:00Z","v":38131,"vw":18.16999},{"c":18.185,"h":18.185,"l":18.16,"n":580,"o":18.165,"t":"2026-10-09T17:45:00Z","v":34095,"vw":18.171341},{"c":18.185,"h":18.195,"l":18.17,"n":591,"o":18.1844,"t":"2026-10-09T18:00:00Z","v":42944,"vw":18.187454},{"c":18.18,"h":18.19,"l":18.1712,"n":535,"o":18.185,"t":"2026-10-09T18:15:00Z","v":34284,"vw":18.179551},{"c":18.175,"h":18.185,"l":18.135,"n":812,"o":18.185,"t":"2026-10-09T18:30:00Z","v":57175,"vw":18.166089},{"c":18.185,"h":18.195,"l":18.17,"n":749,"o":18.175,"t":"2026-10-09T18:45:00Z","v":58277,"vw":18.180797},{"c":18.185,"h":18.205,"l":18.185,"n":835,"o":18.185,"t":"2026-10-09T19:00:00Z","v":45889,"vw":18.19442},{"c":18.185,"h":18.19,"l":18.165,"n":749,"o":18.18,"t":"2026-10-09T19:15:00Z","v":68342,"vw":18.17645},{"c":18.196,"h":18.215,"l":18.17,"n":1356,"o":18.185,"t":"2026-10-09T19:30:00Z","v":144341,"vw":18.196067},{"c":18.215,"h":18.275,"l":18.185,"n":3390,"o":18.195,"t":"2026-10-09T19:45:00Z","v":428398,"vw":18.225083},{"c":18.22,"h":18.22,"l":18.22,"n":28,"o":18.22,"t":"2026-10-09T20:00:00Z","v":407416,"vw":18.22},{"c":18.2,"h":18.2,"l":18.2,"n":3,"o":18.2,"t":"2026-10-12T08:00:00Z","v":203,"vw":18.2},{"c":18.22,"h":18.22,"l":18.22,"n":4,"o":18.22,"t":"2026-10-12T11:00:00Z","v":558,"vw":18.22},{"c":18.05,"h":18.24,"l":18.05,"n":417,"o":18.19,"t":"2026-10-12T13:30:00Z","v":56150,"vw":18.133336},{"c":18.09,"h":18.13,"l":18.02,"n":372,"o":18.09,"t":"2026-10-12T13:45:00Z","v":31814,"vw":18.07102},{"c":18.25,"h":18.29,"l":18.08,"n":607,"o":18.09,"t":"2026-10-12T14:00:00Z","v":49636,"vw":18.200129},{"c":18.185,"h":18.24,"l":18.17,"n":459,"o":18.24,"t":"2026-10-12T14:15:00Z","v":31677,"vw":18.208772},{"c":18.15,"h":18.225,"l":18.13,"n":641,"o":18.19,"t":"2026-10-12T14:30:00Z","v":40408,"vw":18.180771},{"c":18.155,"h":18.19,"l":18.1,"n":642,"o":18.14,"t":"2026-10-12T14:45:00Z","v":54148,"vw":18.139239},{"c":18.15,"h":18.16,"l":18.13,"n":543,"o":18.155,"t":"2026-10-12T15:00:00Z","v":26015,"vw":18.146401},{"c":18.215,"h":18.2191,"l":18.14,"n":614,"o":18.15,"t":"2026-10-12T15:15:00Z","v":43116,"vw":18.177476},{"c":18.21,"h":18.225,"l":18.195,"n":489,"o":18.21,"t":"2026-10-12T15:30:00Z","v":27471,"vw":18.215883},{"c":18.205,"h":18.245,"l":18.19,"n":586,"o":18.215,"t":"2026-10-12T15:45:00Z","v":48332,"vw":18.213688},{"c":18.175,"h":18.21,"l":18.17,"n":421,"o":18.205,"t":"2026-10-12T16:00:00Z","v":25680,"vw":18.187041},{"c":18.145,"h":18.21,"l":18.145,"n":698,"o":18.175,"t":"2026-10-12T16:15:00Z","v":43334,"vw":18.181556},{"c":18.165,"h":18.1689,"l":18.1401,"n":412,"o":18.15,"t":"2026-10-12T16:30:00Z","v":35573,"vw":18.156174},{"c":18.155,"h":18.17,"l":18.12,"n":549,"o":18.16,"t":"2026-10-12T16:45:00Z","v":29630,"vw":18.151641},{"c":18.145,"h":18.15,"l":18.1301,"n":364,"o":18.15,"t":"2026-10-12T17:00:00Z","v":16358,"vw":18.143246},{"c":18.085,"h":18.155,"l":18.075,"n":908,"o":18.15,"t":"2026-10-12T17:15:00Z","v":54693,"vw":18.104804},{"c":18.105,"h":18.1565,"l":18.08,"n":682,"o":18.085,"t":"2026-10-12T17:30:00Z","v":50185,"vw":18.115795},{"c":18.095,"h":18.12,"l":18.075,"n":532,"o":18.105,"t":"2026-10-12T17:45:00Z","v":25873,"vw":18.09163},{"c":18.105,"h":18.115,"l":18.095,"n":539,"o":18.095,"t":"2026-10-12T18:00:00Z","v":27870,"vw":18.106879},{"c":18.105,"h":18.1477,"l":18.085,"n":704,"o":18.105,"t":"2026-10-12T18:15:00Z","v":46978,"vw":18.108709},{"c":18.095,"h":18.11,"l":18.085,"n":684,"o":18.105,"t":"2026-10-12T18:30:00Z","v":78073,"vw":18.09685},{"c":18.085,"h":18.105,"l":18.06,"n":678,"o":18.095,"t":"2026-10-12T18:45:00Z","v":106704,"vw":18.089705},{"c":18.055,"h":18.09,"l":18.05,"n":761,"o":18.09,"t":"2026-10-12T19:00:00Z","v":50046,"vw":18.063709},{"c":18.0541,"h":18.08,"l":18.05,"n":755,"o":18.07,"t":"2026-10-12T19:15:00Z","v":57754,"vw":18.059484},{"c":18.055,"h":18.07,"l":18,"n":1352,"o":18.06,"t":"2026-10-12T19:30:00Z","v":147443,"vw":18.037284},{"c":18.115,"h":18.19,"l":18.01,"n":3659,"o":18.06,"t":"2026-10-12T19:45:00Z","v":438571,"vw":18.120158},{"c":18.11,"h":18.11,"l":18.11,"n":22,"o":18.11,"t":"2026-10-12T20:00:00Z","v":377496,"vw":18.11},{"c":18.1,"h":18.1,"l":18.1,"n":2,"o":18.1,"t":"2026-10-13T13:15:00Z","v":200,"vw":18.1},{"c":18.126,"h":18.19,"l":18.01,"n":728,"o":18.14,"t":"2026-10-13T13:30:00Z","v":60040,"vw":18.119365},{"c":18.07,"h":18.161,"l":18.07,"n":421,"o":18.161,"t":"2026-10-13T13:45:00Z","v":34874,"vw":18.101892},{"c":18.04,"h":18.075,"l":18.0033,"n":407,"o":18.075,"t":"2026-10-13T14:00:00Z","v":30843,"vw":18.033053},{"c":18.0304,"h":18.045,"l":18.03,"n":315,"o":18.04,"t":"2026-10-13T14:15:00Z","v":16272,"vw":18.035604},{"c":18.045,"h":18.055,"l":17.985,"n":977,"o":18.035,"t":"2026-10-13T14:30:00Z","v":72003,"vw":18.013268},{"c":18.0812,"h":18.095,"l":18.045,"n":520,"o":18.045,"t":"2026-10-13T14:45:00Z","v":30530,"vw":18.062249},{"c":18.13,"h":18.13,"l":18.07,"n":401,"o":18.085,"t":"2026-10-13T15:00:00Z","v":19587,"vw":18.100345},{"c":18.125,"h":18.16,"l":18.118,"n":531,"o":18.1224,"t":"2026-10-13T15:15:00Z","v":33014,"vw":18.133931},{"c":18.13,"h":18.165,"l":18.12,"n":586,"o":18.1249,"t":"2026-10-13T15:30:00Z","v":32234,"vw":18.133936},{"c":18.13,"h":18.15,"l":18.11,"n":481,"o":18.125,"t":"2026-10-13T15:45:00Z","v":27793,"vw":18.126629},{"c":18.145,"h":18.155,"l":18.125,"n":499,"o":18.125,"t":"2026-10-13T16:00:00Z","v":26009,"vw":18.134481},{"c":18.16,"h":18.16,"l":18.1308,"n":468,"o":18.145,"t":"2026-10-13T16:15:00Z","v":28943,"vw":18.145889},{"c":18.215,"h":18.23,"l":18.1401,"n":478,"o":18.15,"t":"2026-10-13T16:30:00Z","v":37210,"vw":18.186127},{"c":18.215,"h":18.225,"l":18.205,"n":383,"o":18.215,"t":"2026-10-13T16:45:00Z","v":23901,"vw":18.213065},{"c":18.18,"h":18.22,"l":18.18,"n":635,"o":18.21,"t":"2026-10-13T17:00:00Z","v":62438,"vw":18.194894},{"c":18.18,"h":18.215,"l":18.165,"n":917,"o":18.175,"t":"2026-10-13T17:15:00Z","v":111367,"vw":18.182868},{"c":18.19,"h":18.19,"l":18.15,"n":880,"o":18.18,"t":"2026-10-13T17:30:00Z","v":73329,"vw":18.167199},{"c":18.175,"h":18.2,"l":18.14,"n":926,"o":18.195,"t":"2026-10-13T17:45:00Z","v":79045,"vw":18.169232},{"c":18.245,"h":18.265,"l":18.175,"n":787,"o":18.175,"t":"2026-10-13T18:00:00Z","v":39512,"vw":18.216973},{"c":18.29,"h":18.29,"l":18.24,"n":846,"o":18.245,"t":"2026-10-13T18:15:00Z","v":69138,"vw":18.254794},{"c":18.305,"h":18.315,"l":18.285,"n":778,"o":18.285,"t":"2026-10-13T18:30:00Z","v":52038,"vw":18.297752},{"c":18.35,"h":18.35,"l":18.305,"n":840,"o":18.305,"t":"2026-10-13T18:45:00Z","v":62045,"vw":18.328371},{"c":18.305,"h":18.37,"l":18.3,"n":1255,"o":18.35,"t":"2026-10-13T19:00:00Z","v":166147,"vw":18.347716},{"c":18.245,"h":18.325,"l":18.235,"n":1141,"o":18.305,"t":"2026-10-13T19:15:00Z","v":125312,"vw":18.295102},{"c":18.265,"h":18.295,"l":18.245,"n":1147,"o":18.25,"t":"2026-10-13T19:30:00Z","v":99564,"vw":18.269333},{"c":18.11,"h":18.27,"l":18.085,"n":5989,"o":18.27,"t":"2026-10-13T19:45:00Z","v":708744,"vw":18.148713},{"c":18.11,"h":18.11,"l":18.11,"n":27,"o":18.11,"t":"2026-10-13T20:00:00Z","v":467312,"vw":18.11},{"c":18,"h":18,"l":18,"n":4,"o":18,"t":"2026-10-14T12:30:00Z","v":295,"vw":18},{"c":18.1,"h":18.1,"l":18.055,"n":6,"o":18.055,"t":"2026-10-14T12:45:00Z","v":5000,"vw":18.099073},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-14T13:15:00Z","v":140,"vw":17.9},{"c":17.83,"h":18.0608,"l":17.817,"n":479,"o":18,"t":"2026-10-14T13:30:00Z","v":214636,"vw":17.951731},{"c":17.94,"h":18.05,"l":17.81,"n":925,"o":17.83,"t":"2026-10-14T13:45:00Z","v":162037,"vw":17.976902},{"c":17.82,"h":17.93,"l":17.82,"n":1127,"o":17.93,"t":"2026-10-14T14:00:00Z","v":75839,"vw":17.875864},{"c":17.84,"h":17.85,"l":17.78,"n":758,"o":17.82,"t":"2026-10-14T14:15:00Z","v":46383,"vw":17.813165},{"c":17.89,"h":17.925,"l":17.8,"n":853,"o":17.84,"t":"2026-10-14T14:30:00Z","v":225829,"vw":17.83384},{"c":17.88,"h":17.9,"l":17.84,"n":717,"o":17.89,"t":"2026-10-14T14:45:00Z","v":49922,"vw":17.869062},{"c":17.81,"h":17.88,"l":17.79,"n":512,"o":17.88,"t":"2026-10-14T15:00:00Z","v":34141,"vw":17.82351},{"c":17.875,"h":17.885,"l":17.815,"n":641,"o":17.82,"t":"2026-10-14T15:15:00Z","v":31835,"vw":17.843323},{"c":17.8511,"h":17.885,"l":17.84,"n":633,"o":17.87,"t":"2026-10-14T15:30:00Z","v":35185,"vw":17.862298},{"c":17.815,"h":17.86,"l":17.815,"n":631,"o":17.85,"t":"2026-10-14T15:45:00Z","v":36298,"vw":17.838322},{"c":17.81,"h":17.86,"l":17.805,"n":1028,"o":17.815,"t":"2026-10-14T16:00:00Z","v":96690,"vw":17.846923},{"c":17.845,"h":17.845,"l":17.8,"n":616,"o":17.815,"t":"2026-10-14T16:15:00Z","v":42159,"vw":17.816186},{"c":17.825,"h":17.855,"l":17.82,"n":521,"o":17.845,"t":"2026-10-14T16:30:00Z","v":31714,"vw":17.836006},{"c":17.79,"h":17.83,"l":17.78,"n":724,"o":17.82,"t":"2026-10-14T16:45:00Z","v":40670,"vw":17.801003},{"c":17.79,"h":17.8199,"l":17.78,"n":577,"o":17.79,"t":"2026-10-14T17:00:00Z","v":31566,"vw":17.790446},{"c":17.77,"h":17.8,"l":17.7303,"n":737,"o":17.7901,"t":"2026-10-14T17:15:00Z","v":38539,"vw":17.755367},{"c":17.77,"h":17.805,"l":17.76,"n":712,"o":17.765,"t":"2026-10-14T17:30:00Z","v":68429,"vw":17.785601},{"c":17.73,"h":17.775,"l":17.73,"n":597,"o":17.77,"t":"2026-10-14T17:45:00Z","v":37146,"vw":17.750646},{"c":17.73,"h":17.765,"l":17.692,"n":936,"o":17.72,"t":"2026-10-14T18:00:00Z","v":74300,"vw":17.725261},{"c":17.705,"h":17.735,"l":17.67,"n":711,"o":17.73,"t":"2026-10-14T18:15:00Z","v":47268,"vw":17.700243},{"c":17.72,"h":17.72,"l":17.65,"n":1048,"o":17.705,"t":"2026-10-14T18:30:00Z","v":61595,"vw":17.676334},{"c":17.735,"h":17.75,"l":17.7,"n":1196,"o":17.72,"t":"2026-10-14T18:45:00Z","v":97531,"vw":17.72127},{"c":17.7243,"h":17.77,"l":17.6783,"n":1082,"o":17.73,"t":"2026-10-14T19:00:00Z","v":166695,"vw":17.71053},{"c":17.745,"h":17.745,"l":17.69,"n":956,"o":17.725,"t":"2026-10-14T19:15:00Z","v":108626,"vw":17.72032},{"c":17.84,"h":17.84,"l":17.73,"n":1612,"o":17.745,"t":"2026-10-14T19:30:00Z","v":291424,"vw":17.799108},{"c":17.84,"h":17.885,"l":17.77,"n":4771,"o":17.84,"t":"2026-10-14T19:45:00Z","v":553881,"vw":17.823941},{"c":17.84,"h":17.84,"l":17.84,"n":22,"o":17.84,"t":"2026-10-14T20:00:00Z","v":426583,"vw":17.84},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-14T21:45:00Z","v":100,"vw":18},{"c":18.305,"h":18.34,"l":18.02,"n":488,"o":18.02,"t":"2026-10-15T13:30:00Z","v":48107,"vw":18.190297},{"c":18.23,"h":18.43,"l":18.21,"n":1060,"o":18.305,"t":"2026-10-15T13:45:00Z","v":178972,"vw":18.331583},{"c":18.49,"h":18.54,"l":18.24,"n":1387,"o":18.25,"t":"2026-10-15T14:00:00Z","v":220711,"vw":18.375953},{"c":18.5,"h":18.55,"l":18.47,"n":823,"o":18.505,"t":"2026-10-15T14:15:00Z","v":99606,"vw":18.506045},{"c":18.61,"h":18.62,"l":18.49,"n":734,"o":18.49,"t":"2026-10-15T14:30:00Z","v":83918,"vw":18.552544},{"c":18.63,"h":18.665,"l":18.55,"n":539,"o":18.605,"t":"2026-10-15T14:45:00Z","v":26834,"vw":18.596585},{"c":18.52,"h":18.655,"l":18.5,"n":1052,"o":18.64,"t":"2026-10-15T15:00:00Z","v":110249,"vw":18.574014},{"c":18.547082,"h":18.56,"l":18.49,"n":662,"o":18.52,"t":"2026-10-15T15:15:00Z","v":68076,"vw":18.519967},{"c":18.525,"h":18.56,"l":18.51,"n":684,"o":18.545,"t":"2026-10-15T15:30:00Z","v":49261,"vw":18.53705},{"c":18.55,"h":18.57,"l":18.52,"n":636,"o":18.52,"t":"2026-10-15T15:45:00Z","v":47899,"vw":18.5446},{"c":18.46,"h":18.5477,"l":18.445,"n":915,"o":18.545,"t":"2026-10-15T16:00:00Z","v":99886,"vw":18.491274},{"c":18.525,"h":18.525,"l":18.42,"n":778,"o":18.465,"t":"2026-10-15T16:15:00Z","v":69605,"vw":18.464361},{"c":18.52,"h":18.55,"l":18.5,"n":730,"o":18.52,"t":"2026-10-15T16:30:00Z","v":88221,"vw":18.523867},{"c":18.51,"h":18.52,"l":18.48,"n":512,"o":18.52,"t":"2026-10-15T16:45:00Z","v":28390,"vw":18.494789},{"c":18.54,"h":18.555,"l":18.4943,"n":840,"o":18.51,"t":"2026-10-15T17:00:00Z","v":74260,"vw":18.521338},{"c":18.5822,"h":18.6,"l":18.54,"n":842,"o":18.54,"t":"2026-10-15T17:15:00Z","v":47111,"vw":18.5696},{"c":18.59,"h":18.6151,"l":18.565,"n":748,"o":18.59,"t":"2026-10-15T17:30:00Z","v":47108,"vw":18.588919},{"c":18.63,"h":18.64,"l":18.59,"n":908,"o":18.59,"t":"2026-10-15T17:45:00Z","v":64854,"vw":18.616562},{"c":18.61,"h":18.645,"l":18.605,"n":1047,"o":18.625,"t":"2026-10-15T18:00:00Z","v":58587,"vw":18.623899},{"c":18.555,"h":18.615,"l":18.55,"n":1466,"o":18.615,"t":"2026-10-15T18:15:00Z","v":152056,"vw":18.582521},{"c":18.7,"h":18.7,"l":18.555,"n":1721,"o":18.555,"t":"2026-10-15T18:30:00Z","v":235485,"vw":18.643028},{"c":18.73,"h":18.76,"l":18.695,"n":1395,"o":18.695,"t":"2026-10-15T18:45:00Z","v":121495,"vw":18.732386},{"c":18.79,"h":18.79,"l":18.725,"n":1214,"o":18.725,"t":"2026-10-15T19:00:00Z","v":95515,"vw":18.75497},{"c":18.9,"h":18.9,"l":18.785,"n":1841,"o":18.795,"t":"2026-10-15T19:15:00Z","v":173379,"vw":18.839648},{"c":18.74,"h":18.93,"l":18.73,"n":2258,"o":18.9,"t":"2026-10-15T19:30:00Z","v":264541,"vw":18.832179},{"c":18.71,"h":18.75,"l":18.625,"n":5827,"o":18.74,"t":"2026-10-15T19:45:00Z","v":717623,"vw":18.702242},{"c":18.72,"h":18.72,"l":18.72,"n":25,"o":18.72,"t":"2026-10-15T20:00:00Z","v":1031603,"vw":18.72},{"c":18.7,"h":18.7,"l":18.7,"n":2,"o":18.7,"t":"2026-10-16T11:15:00Z","v":9674,"vw":18.7},{"c":18.92,"h":18.96,"l":18.61,"n":427,"o":18.93,"t":"2026-10-16T13:30:00Z","v":38073,"vw":18.852528},{"c":19.05,"h":19.085,"l":18.91,"n":747,"o":18.95,"t":"2026-10-16T13:45:00Z","v":113298,"vw":18.967819},{"c":18.93,"h":19.06,"l":18.925,"n":621,"o":19.05,"t":"2026-10-16T14:00:00Z","v":42966,"vw":18.980429},{"c":18.94,"h":18.96,"l":18.91,"n":395,"o":18.94,"t":"2026-10-16T14:15:00Z","v":20812,"vw":18.935942},{"c":18.94,"h":18.95,"l":18.905,"n":786,"o":18.94,"t":"2026-10-16T14:30:00Z","v":48977,"vw":18.929876},{"c":18.96,"h":19.015,"l":18.94,"n":953,"o":18.95,"t":"2026-10-16T14:45:00Z","v":77247,"vw":18.974753},{"c":18.8,"h":18.965,"l":18.77,"n":738,"o":18.96,"t":"2026-10-16T15:00:00Z","v":55491,"vw":18.879514},{"c":18.75,"h":18.85,"l":18.745,"n":677,"o":18.81,"t":"2026-10-16T15:15:00Z","v":33827,"vw":18.791977},{"c":18.68,"h":18.76,"l":18.66,"n":628,"o":18.75,"t":"2026-10-16T15:30:00Z","v":40115,"vw":18.712911},{"c":18.7,"h":18.72,"l":18.635,"n":670,"o":18.6843,"t":"2026-10-16T15:45:00Z","v":39685,"vw":18.677202},{"c":18.775,"h":18.78,"l":18.68,"n":651,"o":18.695,"t":"2026-10-16T16:00:00Z","v":59891,"vw":18.732046},{"c":18.725,"h":18.795,"l":18.72,"n":643,"o":18.775,"t":"2026-10-16T16:15:00Z","v":45339,"vw":18.75057},{"c":18.725,"h":18.75,"l":18.71,"n":688,"o":18.72,"t":"2026-10-16T16:30:00Z","v":45110,"vw":18.73021},{"c":18.705,"h":18.735,"l":18.67,"n":934,"o":18.73,"t":"2026-10-16T16:45:00Z","v":113676,"vw":18.700249},{"c":18.64,"h":18.705,"l":18.55,"n":878,"o":18.7,"t":"2026-10-16T17:00:00Z","v":73805,"vw":18.610041},{"c":18.65,"h":18.655,"l":18.58,"n":673,"o":18.64,"t":"2026-10-16T17:15:00Z","v":40611,"vw":18.611176},{"c":18.705,"h":18.735,"l":18.6596,"n":999,"o":18.66,"t":"2026-10-16T17:30:00Z","v":85568,"vw":18.687355},{"c":18.655,"h":18.72,"l":18.645,"n":808,"o":18.71,"t":"2026-10-16T17:45:00Z","v":57770,"vw":18.678949},{"c":18.65,"h":18.665,"l":18.62,"n":730,"o":18.65,"t":"2026-10-16T18:00:00Z","v":47804,"vw":18.646176},{"c":18.595,"h":18.66,"l":18.575,"n":835,"o":18.655,"t":"2026-10-16T18:15:00Z","v":56750,"vw":18.608279},{"c":18.635,"h":18.635,"l":18.58,"n":1066,"o":18.6,"t":"2026-10-16T18:30:00Z","v":97092,"vw":18.606204},{"c":18.645,"h":18.66,"l":18.605,"n":923,"o":18.635,"t":"2026-10-16T18:45:00Z","v":65977,"vw":18.633169},{"c":18.6901,"h":18.6901,"l":18.635,"n":1114,"o":18.64,"t":"2026-10-16T19:00:00Z","v":70393,"vw":18.662965},{"c":18.67,"h":18.7,"l":18.665,"n":999,"o":18.69,"t":"2026-10-16T19:15:00Z","v":66427,"vw":18.682788},{"c":18.66,"h":18.75,"l":18.64,"n":2106,"o":18.665,"t":"2026-10-16T19:30:00Z","v":215912,"vw":18.68263},{"c":18.68,"h":18.85,"l":18.655,"n":4521,"o":18.665,"t":"2026-10-16T19:45:00Z","v":447478,"vw":18.735034},{"c":18.69,"h":18.69,"l":18.69,"n":37,"o":18.69,"t":"2026-10-16T20:00:00Z","v":1487392,"vw":18.69},{"c":18.69,"h":18.69,"l":18.69,"n":1,"o":18.69,"t":"2026-10-16T20:15:00Z","v":6833,"vw":18.69},{"c":18.6,"h":18.73,"l":18.495,"n":316,"o":18.55,"t":"2026-10-19T13:30:00Z","v":31122,"vw":18.583667},{"c":18.43,"h":18.6,"l":18.395,"n":507,"o":18.6,"t":"2026-10-19T13:45:00Z","v":42361,"vw":18.495547},{"c":18.53,"h":18.56,"l":18.43,"n":521,"o":18.45,"t":"2026-10-19T14:00:00Z","v":54416,"vw":18.491268},{"c":18.545,"h":18.58,"l":18.51,"n":726,"o":18.53,"t":"2026-10-19T14:15:00Z","v":38791,"vw":18.554835},{"c":18.53,"h":18.55,"l":18.48,"n":637,"o":18.545,"t":"2026-10-19T14:30:00Z","v":40653,"vw":18.521947},{"c":18.6,"h":18.6,"l":18.52,"n":525,"o":18.52,"t":"2026-10-19T14:45:00Z","v":26175,"vw":18.576923},{"c":18.545,"h":18.595,"l":18.5,"n":894,"o":18.59,"t":"2026-10-19T15:00:00Z","v":96510,"vw":18.544359},{"c":18.54,"h":18.55,"l":18.45,"n":739,"o":18.545,"t":"2026-10-19T15:15:00Z","v":52975,"vw":18.509622},{"c":18.485,"h":18.545,"l":18.48,"n":490,"o":18.54,"t":"2026-10-19T15:30:00Z","v":29309,"vw":18.501794},{"c":18.475,"h":18.52,"l":18.47,"n":657,"o":18.49,"t":"2026-10-19T15:45:00Z","v":47455,"vw":18.493073},{"c":18.385,"h":18.475,"l":18.385,"n":705,"o":18.475,"t":"2026-10-19T16:00:00Z","v":43608,"vw":18.425068},{"c":18.33,"h":18.395,"l":18.31,"n":767,"o":18.39,"t":"2026-10-19T16:15:00Z","v":36466,"vw":18.359197},{"c":18.325,"h":18.34,"l":18.31,"n":733,"o":18.34,"t":"2026-10-19T16:30:00Z","v":53310,"vw":18.326734},{"c":18.37,"h":18.375,"l":18.315,"n":777,"o":18.325,"t":"2026-10-19T16:45:00Z","v":53323,"vw":18.347226},{"c":18.345,"h":18.405,"l":18.33,"n":853,"o":18.37,"t":"2026-10-19T17:00:00Z","v":119411,"vw":18.376522},{"c":18.285,"h":18.345,"l":18.28,"n":689,"o":18.345,"t":"2026-10-19T17:15:00Z","v":51122,"vw":18.300935},{"c":18.33,"h":18.34,"l":18.25,"n":1246,"o":18.285,"t":"2026-10-19T17:30:00Z","v":106354,"vw":18.288879},{"c":18.305,"h":18.33,"l":18.28,"n":2002,"o":18.325,"t":"2026-10-19T17:45:00Z","v":160739,"vw":18.301836},{"c":18.34,"h":18.34,"l":18.26,"n":1387,"o":18.305,"t":"2026-10-19T18:00:00Z","v":132022,"vw":18.299934},{"c":18.365,"h":18.3651,"l":18.32,"n":1397,"o":18.335,"t":"2026-10-19T18:15:00Z","v":116446,"vw":18.346293},{"c":18.365,"h":18.405,"l":18.32,"n":1680,"o":18.365,"t":"2026-10-19T18:30:00Z","v":148129,"vw":18.361178},{"c":18.38,"h":18.395,"l":18.365,"n":1169,"o":18.365,"t":"2026-10-19T18:45:00Z","v":87940,"vw":18.381162},{"c":18.455,"h":18.465,"l":18.38,"n":1273,"o":18.38,"t":"2026-10-19T19:00:00Z","v":102135,"vw":18.429263},{"c":18.475,"h":18.49,"l":18.435,"n":1333,"o":18.455,"t":"2026-10-19T19:15:00Z","v":101682,"vw":18.470609},{"c":18.47,"h":18.485,"l":18.455,"n":1188,"o":18.475,"t":"2026-10-19T19:30:00Z","v":108578,"vw":18.468968},{"c":18.45,"h":18.47,"l":18.375,"n":4098,"o":18.465,"t":"2026-10-19T19:45:00Z","v":520953,"vw":18.437205},{"c":18.43,"h":18.43,"l":18.43,"n":28,"o":18.43,"t":"2026-10-19T20:00:00Z","v":309422,"vw":18.43},{"c":18.82,"h":18.84,"l":18.47,"n":585,"o":18.72,"t":"2026-10-20T13:30:00Z","v":85036,"vw":18.713854},{"c":18.885,"h":19.005,"l":18.8,"n":1039,"o":18.86,"t":"2026-10-20T13:45:00Z","v":114697,"vw":18.92168},{"c":18.795,"h":18.885,"l":18.79,"n":1019,"o":18.885,"t":"2026-10-20T14:00:00Z","v":140463,"vw":18.834217},{"c":18.82,"h":18.835,"l":18.785,"n":1042,"o":18.795,"t":"2026-10-20T14:15:00Z","v":94219,"vw":18.814349},{"c":18.81,"h":18.835,"l":18.77,"n":930,"o":18.83,"t":"2026-10-20T14:30:00Z","v":71179,"vw":18.804221},{"c":18.715,"h":18.82,"l":18.62,"n":1518,"o":18.81,"t":"2026-10-20T14:45:00Z","v":196873,"vw":18.697846},{"c":18.61,"h":18.755,"l":18.6,"n":1001,"o":18.72,"t":"2026-10-20T15:00:00Z","v":75755,"vw":18.694435},{"c":18.57,"h":18.675,"l":18.565,"n":795,"o":18.61,"t":"2026-10-20T15:15:00Z","v":66514,"vw":18.605269},{"c":18.67,"h":18.695,"l":18.54,"n":1112,"o":18.575,"t":"2026-10-20T15:30:00Z","v":91625,"vw":18.618162},{"c":18.605,"h":18.675,"l":18.57,"n":1115,"o":18.675,"t":"2026-10-20T15:45:00Z","v":139710,"vw":18.639294},{"c":18.555,"h":18.605,"l":18.52,"n":767,"o":18.6,"t":"2026-10-20T16:00:00Z","v":59948,"vw":18.570197},{"c":18.555,"h":18.555,"l":18.53,"n":538,"o":18.555,"t":"2026-10-20T16:15:00Z","v":32340,"vw":18.544855},{"c":18.57,"h":18.575,"l":18.54,"n":596,"o":18.55,"t":"2026-10-20T16:30:00Z","v":41458,"vw":18.555028},{"c":18.56,"h":18.585,"l":18.525,"n":633,"o":18.57,"t":"2026-10-20T16:45:00Z","v":53276,"vw":18.56127},{"c":18.58,"h":18.58,"l":18.55,"n":635,"o":18.565,"t":"2026-10-20T17:00:00Z","v":51886,"vw":18.563716},{"c":18.615,"h":18.625,"l":18.57,"n":650,"o":18.58,"t":"2026-10-20T17:15:00Z","v":45979,"vw":18.592453},{"c":18.62,"h":18.645,"l":18.62,"n":664,"o":18.62,"t":"2026-10-20T17:30:00Z","v":39323,"vw":18.632727},{"c":18.645,"h":18.6458,"l":18.625,"n":449,"o":18.625,"t":"2026-10-20T17:45:00Z","v":21998,"vw":18.637573},{"c":18.635,"h":18.655,"l":18.6215,"n":748,"o":18.645,"t":"2026-10-20T18:00:00Z","v":67627,"vw":18.641179},{"c":18.585,"h":18.645,"l":18.58,"n":727,"o":18.635,"t":"2026-10-20T18:15:00Z","v":48116,"vw":18.629747},{"c":18.6,"h":18.61,"l":18.58,"n":668,"o":18.58,"t":"2026-10-20T18:30:00Z","v":42586,"vw":18.58917},{"c":18.635,"h":18.665,"l":18.595,"n":628,"o":18.5997,"t":"2026-10-20T18:45:00Z","v":36347,"vw":18.62633},{"c":18.63,"h":18.64,"l":18.62,"n":613,"o":18.635,"t":"2026-10-20T19:00:00Z","v":44591,"vw":18.632515},{"c":18.605,"h":18.65,"l":18.605,"n":1221,"o":18.625,"t":"2026-10-20T19:15:00Z","v":160355,"vw":18.629107},{"c":18.595,"h":18.615,"l":18.555,"n":1160,"o":18.605,"t":"2026-10-20T19:30:00Z","v":101711,"vw":18.586808},{"c":18.52,"h":18.61,"l":18.505,"n":3616,"o":18.595,"t":"2026-10-20T19:45:00Z","v":426135,"vw":18.550815},{"c":18.52,"h":18.52,"l":18.52,"n":23,"o":18.52,"t":"2026-10-20T20:00:00Z","v":391306,"vw":18.52},{"c":19.2673,"h":19.2673,"l":19.2673,"n":2,"o":19.2673,"t":"2026-10-20T20:15:00Z","v":520,"vw":19.2673},{"c":18.64,"h":18.65,"l":18.43,"n":409,"o":18.57,"t":"2026-10-21T13:30:00Z","v":40138,"vw":18.547804},{"c":18.675,"h":18.71,"l":18.53,"n":346,"o":18.6595,"t":"2026-10-21T13:45:00Z","v":31251,"vw":18.658672},{"c":18.67,"h":18.705,"l":18.62,"n":771,"o":18.66,"t":"2026-10-21T14:00:00Z","v":96171,"vw":18.657204},{"c":18.555,"h":18.66,"l":18.52,"n":675,"o":18.66,"t":"2026-10-21T14:15:00Z","v":64552,"vw":18.593352},{"c":18.5953,"h":18.5953,"l":18.55,"n":716,"o":18.555,"t":"2026-10-21T14:30:00Z","v":51390,"vw":18.574082},{"c":18.565,"h":18.66,"l":18.565,"n":949,"o":18.595,"t":"2026-10-21T14:45:00Z","v":101028,"vw":18.619818},{"c":18.585,"h":18.605,"l":18.56,"n":696,"o":18.56,"t":"2026-10-21T15:00:00Z","v":82939,"vw":18.588066},{"c":18.6,"h":18.6,"l":18.5513,"n":528,"o":18.595,"t":"2026-10-21T15:15:00Z","v":48910,"vw":18.574448},{"c":18.595,"h":18.63,"l":18.59,"n":675,"o":18.605,"t":"2026-10-21T15:30:00Z","v":52196,"vw":18.608276},{"c":18.58,"h":18.595,"l":18.56,"n":590,"o":18.595,"t":"2026-10-21T15:45:00Z","v":65203,"vw":18.579164},{"c":18.575,"h":18.585,"l":18.56,"n":510,"o":18.585,"t":"2026-10-21T16:00:00Z","v":38027,"vw":18.572235},{"c":18.595,"h":18.6089,"l":18.56,"n":596,"o":18.575,"t":"2026-10-21T16:15:00Z","v":39835,"vw":18.588059},{"c":18.6,"h":18.65,"l":18.5802,"n":849,"o":18.6,"t":"2026-10-21T16:30:00Z","v":72028,"vw":18.603015},{"c":18.585,"h":18.615,"l":18.575,"n":503,"o":18.6,"t":"2026-10-21T16:45:00Z","v":51949,"vw":18.601167},{"c":18.56,"h":18.585,"l":18.56,"n":566,"o":18.585,"t":"2026-10-21T17:00:00Z","v":36941,"vw":18.574445},{"c":18.52,"h":18.565,"l":18.52,"n":519,"o":18.565,"t":"2026-10-21T17:15:00Z","v":33997,"vw":18.544333},{"c":18.525,"h":18.53,"l":18.505,"n":694,"o":18.52,"t":"2026-10-21T17:30:00Z","v":63932,"vw":18.520391},{"c":18.545,"h":18.555,"l":18.51,"n":969,"o":18.525,"t":"2026-10-21T17:45:00Z","v":96239,"vw":18.530098},{"c":18.54,"h":18.55,"l":18.531,"n":574,"o":18.545,"t":"2026-10-21T18:00:00Z","v":49917,"vw":18.541182},{"c":18.55,"h":18.555,"l":18.54,"n":593,"o":18.545,"t":"2026-10-21T18:15:00Z","v":41117,"vw":18.54909},{"c":18.545,"h":18.555,"l":18.545,"n":682,"o":18.555,"t":"2026-10-21T18:30:00Z","v":55761,"vw":18.551354},{"c":18.505,"h":18.555,"l":18.5,"n":1026,"o":18.545,"t":"2026-10-21T18:45:00Z","v":143438,"vw":18.539091},{"c":18.455,"h":18.505,"l":18.43,"n":881,"o":18.505,"t":"2026-10-21T19:00:00Z","v":97316,"vw":18.469214},{"c":18.54,"h":18.54,"l":18.455,"n":921,"o":18.455,"t":"2026-10-21T19:15:00Z","v":100043,"vw":18.494109},{"c":18.545,"h":18.57,"l":18.53,"n":930,"o":18.535,"t":"2026-10-21T19:30:00Z","v":64096,"vw":18.551847},{"c":18.52,"h":18.585,"l":18.51,"n":4032,"o":18.545,"t":"2026-10-21T19:45:00Z","v":445951,"vw":18.543337},{"c":18.52,"h":18.52,"l":18.52,"n":20,"o":18.52,"t":"2026-10-21T20:00:00Z","v":314080,"vw":18.52},{"c":18.67,"h":18.73,"l":18.5,"n":275,"o":18.64,"t":"2026-10-22T13:30:00Z","v":26434,"vw":18.649222},{"c":18.79,"h":18.87,"l":18.65,"n":543,"o":18.65,"t":"2026-10-22T13:45:00Z","v":40136,"vw":18.806712},{"c":18.87,"h":18.895,"l":18.77,"n":760,"o":18.79,"t":"2026-10-22T14:00:00Z","v":55544,"vw":18.831567},{"c":18.875,"h":18.945,"l":18.87,"n":751,"o":18.88,"t":"2026-10-22T14:15:00Z","v":62130,"vw":18.896478},{"c":18.9,"h":18.915,"l":18.82,"n":976,"o":18.88,"t":"2026-10-22T14:30:00Z","v":83892,"vw":18.860983},{"c":19.05,"h":19.05,"l":18.905,"n":690,"o":18.905,"t":"2026-10-22T14:45:00Z","v":34523,"vw":18.965459},{"c":19.12,"h":19.12,"l":19.035,"n":747,"o":19.045,"t":"2026-10-22T15:00:00Z","v":30481,"vw":19.05926},{"c":19.095,"h":19.18,"l":19.095,"n":908,"o":19.11,"t":"2026-10-22T15:15:00Z","v":51217,"vw":19.146749},{"c":19.175,"h":19.2,"l":19.06,"n":1414,"o":19.1,"t":"2026-10-22T15:30:00Z","v":94324,"vw":19.123274},{"c":19.27,"h":19.3,"l":19.17,"n":1595,"o":19.18,"t":"2026-10-22T15:45:00Z","v":144219,"vw":19.232907},{"c":19.215,"h":19.28,"l":19.21,"n":855,"o":19.27,"t":"2026-10-22T16:00:00Z","v":63873,"vw":19.246791},{"c":19.225,"h":19.295,"l":19.22,"n":777,"o":19.22,"t":"2026-10-22T16:15:00Z","v":55823,"vw":19.252686},{"c":19.155,"h":19.23,"l":19.135,"n":824,"o":19.22,"t":"2026-10-22T16:30:00Z","v":55866,"vw":19.187039},{"c":19.22,"h":19.225,"l":19.105,"n":840,"o":19.15,"t":"2026-10-22T16:45:00Z","v":49565,"vw":19.156187},{"c":19.155,"h":19.21,"l":19.15,"n":883,"o":19.21,"t":"2026-10-22T17:00:00Z","v":58693,"vw":19.181587},{"c":19.13,"h":19.165,"l":19.105,"n":918,"o":19.155,"t":"2026-10-22T17:15:00Z","v":69276,"vw":19.13937},{"c":19.165,"h":19.175,"l":19.125,"n":817,"o":19.125,"t":"2026-10-22T17:30:00Z","v":48583,"vw":19.158181},{"c":19.185,"h":19.195,"l":19.125,"n":955,"o":19.165,"t":"2026-10-22T17:45:00Z","v":58074,"vw":19.158946},{"c":19.19,"h":19.21,"l":19.145,"n":1171,"o":19.18,"t":"2026-10-22T18:00:00Z","v":89062,"vw":19.17684},{"c":19.23,"h":19.25,"l":19.19,"n":776,"o":19.19,"t":"2026-10-22T18:15:00Z","v":54280,"vw":19.2234},{"c":19.24,"h":19.245,"l":19.19,"n":1002,"o":19.23,"t":"2026-10-22T18:30:00Z","v":77770,"vw":19.223969},{"c":19.275,"h":19.28,"l":19.225,"n":991,"o":19.235,"t":"2026-10-22T18:45:00Z","v":83609,"vw":19.254903},{"c":19.295,"h":19.305,"l":19.255,"n":1428,"o":19.28,"t":"2026-10-22T19:00:00Z","v":134520,"vw":19.286067},{"c":19.285,"h":19.3,"l":19.25,"n":1406,"o":19.295,"t":"2026-10-22T19:15:00Z","v":110159,"vw":19.276321},{"c":19.305,"h":19.305,"l":19.255,"n":1584,"o":19.2814,"t":"2026-10-22T19:30:00Z","v":132994,"vw":19.276749},{"c":19.285,"h":19.365,"l":19.27,"n":4517,"o":19.305,"t":"2026-10-22T19:45:00Z","v":409729,"vw":19.303784},{"c":19.28,"h":19.28,"l":19.28,"n":31,"o":19.28,"t":"2026-10-22T20:00:00Z","v":416103,"vw":19.28}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.29511151391084184,"strike":30.853345417325254,"iv":1.109499446943695,"gamma":0.0348434970491811,"theta":-0.020604804417005934,"vega":0.009369911952804127,"rho":0.00126170725765121,"breakevenPct":61.558386572801325},{"delta":0.15,"premium":0.4999622955715927,"strike":34.998114778579634,"iv":1.5182853078123233,"gamma":0.04083616425317939,"theta":-0.03253088860364801,"vega":0.012633087825345625,"rho":0.0018611615155757347,"breakevenPct":84.11865702360595},{"delta":0.2,"premium":0.5745327332307295,"strike":25.85723517135237,"iv":1.0194457280353317,"gamma":0.06478190777531609,"theta":-0.028237425321227364,"vega":0.015111457858619929,"rho":0.0025457461779555294,"breakevenPct":37.0942318702443},{"delta":0.25,"premium":0.9577010194067873,"strike":29.135050970339368,"iv":1.5267749011002003,"gamma":0.04450649878240003,"theta":-0.04458884456255175,"vega":0.01701234871454929,"rho":0.0030263381036964745,"breakevenPct":56.08273853602776},{"delta":0.3,"premium":0.9069789151850252,"strike":26.598945759251258,"iv":1.2379978602617216,"gamma":0.07340530533920181,"theta":-0.03740149182447519,"vega":0.018202701653319615,"rho":0.0038077036538206053,"breakevenPct":42.66558441097657},{"delta":0.35,"premium":0.8562568109632629,"strike":24.06284054816315,"iv":0.9492208194232429,"gamma":0.10230411189600358,"theta":-0.030214139086398643,"vega":0.01939305459208994,"rho":0.0045890692039447355,"breakevenPct":29.24843028592537},{"delta":0.4,"premium":0.8055347067415007,"strike":21.52673533707504,"iv":0.6604437785847639,"gamma":0.13120291845280538,"theta":-0.02302678634832208,"vega":0.020583407530860263,"rho":0.005370434754068867,"breakevenPct":15.831276160874161},{"delta":0.45,"premium":0.8859180327868853,"strike":19.836885245901637,"iv":0.4981224262295082,"gamma":0.14483531147540984,"theta":-0.0188892131147541,"vega":0.021071639344262295,"rho":0.0060614081618031454,"breakevenPct":7.483419495272417},{"delta":0.5,"premium":1.1646065573770492,"strike":19.42704918032787,"iv":0.5270732459016394,"gamma":0.13537629508196722,"theta":-0.019364622950819674,"vega":0.020497868852459016,"rho":0.006615657776274383,"breakevenPct":6.803193660295208},{"delta":0.55,"premium":1.4432950819672135,"strike":19.0172131147541,"iv":0.5560240655737705,"gamma":0.1259172786885246,"theta":-0.01984003278688525,"vega":0.019924098360655736,"rho":0.007169907390745621,"breakevenPct":6.122967825317997},{"delta":0.6,"premium":1.721983606557377,"strike":18.60737704918033,"iv":0.5849748852459017,"gamma":0.11645826229508197,"theta":-0.020315442622950822,"vega":0.01935032786885246,"rho":0.007724157005216858,"breakevenPct":5.442741990340788},{"delta":0.65,"premium":2.0006721311475415,"strike":18.197540983606558,"iv":0.6139257049180328,"gamma":0.10699924590163934,"theta":-0.020790852459016396,"vega":0.01877655737704918,"rho":0.008278406619688096,"breakevenPct":4.762516155363578},{"delta":0.7,"premium":2.2793606557377046,"strike":17.787704918032787,"iv":0.642876524590164,"gamma":0.09754022950819671,"theta":-0.021266262295081967,"vega":0.018202786885245903,"rho":0.008832656234159332,"breakevenPct":4.0822903203863685}],"put":[{"delta":0.1,"premium":0.9642016954259951,"strike":9.829531882980929,"iv":2.6335012176897545,"gamma":0.012253313749180123,"theta":-0.04280245684901188,"vega":0.009502515462065344,"rho":-0.0023127546167473504,"breakevenPct":54.0179969525159},{"delta":0.15,"premium":0.8324892963389134,"strike":13.210638985906174,"iv":1.6720365480496218,"gamma":0.033382016834163364,"theta":-0.034469125166723805,"vega":0.012538766541981175,"rho":-0.0029945396420188596,"breakevenPct":35.79797878855155},{"delta":0.2,"premium":0.5815722419430307,"strike":15.851871137441783,"iv":0.9737997573786721,"gamma":0.0769275729707623,"theta":-0.022357594891647566,"vega":0.014977949705785872,"rho":-0.0035981101242644874,"breakevenPct":20.797204898865402},{"delta":0.25,"premium":0.48797198538367853,"strike":17.64311814859927,"iv":0.5376191230207065,"gamma":0.10598343483556638,"theta":-0.015000365408038977,"vega":0.01678051157125457,"rho":-0.004315081846623736,"breakevenPct":11.021026124400471},{"delta":0.3,"premium":0.6554506699147381,"strike":18.023751522533495,"iv":0.5363401948842874,"gamma":0.11099257003654081,"theta":-0.015533252131546894,"vega":0.017526552984165653,"rho":-0.0052202513717247365,"breakevenPct":9.915452009238816},{"delta":0.35,"premium":0.8229293544457977,"strike":18.40438489646772,"iv":0.5350612667478685,"gamma":0.11600170523751523,"theta":-0.016066138855054812,"vega":0.018272594397076736,"rho":-0.006125420896825736,"breakevenPct":8.809877894077161},{"delta":0.4,"premium":0.9904080389768575,"strike":18.78501827040195,"iv":0.5337823386114494,"gamma":0.12101084043848966,"theta":-0.01659902557856273,"vega":0.01901863580998782,"rho":-0.007030590421926738,"breakevenPct":7.704303778915506},{"delta":0.45,"premium":1.157886723507917,"strike":19.165651644336176,"iv":0.5325034104750305,"gamma":0.12601997563946407,"theta":-0.017131912302070645,"vega":0.019764677222898902,"rho":-0.007935759947027738,"breakevenPct":6.59872966375385},{"delta":0.5,"premium":1.325365408038977,"strike":19.546285018270403,"iv":0.5312244823386114,"gamma":0.1310291108404385,"theta":-0.017664799025578562,"vega":0.020510718635809985,"rho":-0.00884092947212874,"breakevenPct":5.493155548592194},{"delta":0.55,"premium":1.4928440925700366,"strike":19.92691839220463,"iv":0.5299455542021924,"gamma":0.13603824604141293,"theta":-0.018197685749086482,"vega":0.021256760048721072,"rho":-0.009746098997229741,"breakevenPct":4.387581433430538},{"delta":0.6,"premium":2.141743269862114,"strike":20.66316480630335,"iv":0.6012687458962573,"gamma":0.12148194353250165,"theta":-0.019732435981615233,"vega":0.020630728824688114,"rho":-0.011015732837737196,"breakevenPct":3.9345355993711935},{"delta":0.65,"premium":2.905039395929088,"strike":21.483913328956007,"iv":0.6898439264609324,"gamma":0.1022764281024294,"theta":-0.02150525279054498,"vega":0.019678660538411028,"rho":-0.012371972060123415,"breakevenPct":3.636545990524278},{"delta":0.7,"premium":3.66833552199606,"strike":22.304661851608667,"iv":0.7784191070256072,"gamma":0.0830709126723572,"theta":-0.02327806959947472,"vega":0.018726592252133946,"rho":-0.01372821128250963,"breakevenPct":3.338556381677363},{"delta":0.75,"premium":6.506063266026535,"strike":25.191956012864733,"iv":1.017771140546284,"gamma":0.06272919645062362,"theta":-0.026513476856637453,"vega":0.017008863064882095,"rho":-0.01673742905297327,"breakevenPct":3.081469155403556},{"delta":0.8,"premium":9.991710596770021,"strike":28.724706685915564,"iv":1.3042162068799898,"gamma":0.04203260386614019,"theta":-0.030205703702618363,"vega":0.015051990446617128,"rho":-0.020262931461812794,"breakevenPct":2.8371572139754178},{"delta":0.85,"premium":19.115144549005368,"strike":37.899177450966704,"iv":1.8380289324846433,"gamma":0.02350901337924304,"theta":-0.03597734311596553,"vega":0.012648185169831714,"rho":-0.02827143306057594,"breakevenPct":2.5724434545574177}]},"raw":{"call":[{"delta":0.1,"premium":0.29511151391084184,"strike":30.853345417325254,"iv":1.109499446943695,"gamma":0.0348434970491811,"theta":-0.020604804417005934,"vega":0.009369911952804127,"rho":0.00126170725765121,"breakevenPct":61.558386572801325},{"delta":0.15,"premium":0.4999622955715927,"strike":34.998114778579634,"iv":1.5182853078123233,"gamma":0.04083616425317939,"theta":-0.03253088860364801,"vega":0.012633087825345625,"rho":0.0018611615155757347,"breakevenPct":84.11865702360595},{"delta":0.2,"premium":0.5745327332307295,"strike":25.85723517135237,"iv":1.0194457280353317,"gamma":0.06478190777531609,"theta":-0.028237425321227364,"vega":0.015111457858619929,"rho":0.0025457461779555294,"breakevenPct":37.0942318702443},{"delta":0.25,"premium":0.9577010194067873,"strike":29.135050970339368,"iv":1.5267749011002003,"gamma":0.04450649878240003,"theta":-0.04458884456255175,"vega":0.01701234871454929,"rho":0.0030263381036964745,"breakevenPct":56.08273853602776},{"delta":0.3,"premium":0.9069789151850252,"strike":26.598945759251258,"iv":1.2379978602617216,"gamma":0.07340530533920181,"theta":-0.03740149182447519,"vega":0.018202701653319615,"rho":0.0038077036538206053,"breakevenPct":42.66558441097657},{"delta":0.35,"premium":0.8562568109632629,"strike":24.06284054816315,"iv":0.9492208194232429,"gamma":0.10230411189600358,"theta":-0.030214139086398643,"vega":0.01939305459208994,"rho":0.0045890692039447355,"breakevenPct":29.24843028592537},{"delta":0.4,"premium":0.8055347067415007,"strike":21.52673533707504,"iv":0.6604437785847639,"gamma":0.13120291845280538,"theta":-0.02302678634832208,"vega":0.020583407530860263,"rho":0.005370434754068867,"breakevenPct":15.831276160874161},{"delta":0.45,"premium":0.8859180327868853,"strike":19.836885245901637,"iv":0.4981224262295082,"gamma":0.14483531147540984,"theta":-0.0188892131147541,"vega":0.021071639344262295,"rho":0.0060614081618031454,"breakevenPct":7.483419495272417},{"delta":0.5,"premium":1.1646065573770492,"strike":19.42704918032787,"iv":0.5270732459016394,"gamma":0.13537629508196722,"theta":-0.019364622950819674,"vega":0.020497868852459016,"rho":0.006615657776274383,"breakevenPct":6.803193660295208},{"delta":0.55,"premium":1.4432950819672135,"strike":19.0172131147541,"iv":0.5560240655737705,"gamma":0.1259172786885246,"theta":-0.01984003278688525,"vega":0.019924098360655736,"rho":0.007169907390745621,"breakevenPct":6.122967825317997},{"delta":0.6,"premium":1.721983606557377,"strike":18.60737704918033,"iv":0.5849748852459017,"gamma":0.11645826229508197,"theta":-0.020315442622950822,"vega":0.01935032786885246,"rho":0.007724157005216858,"breakevenPct":5.442741990340788},{"delta":0.65,"premium":2.0006721311475415,"strike":18.197540983606558,"iv":0.6139257049180328,"gamma":0.10699924590163934,"theta":-0.020790852459016396,"vega":0.01877655737704918,"rho":0.008278406619688096,"breakevenPct":4.762516155363578},{"delta":0.7,"premium":2.2793606557377046,"strike":17.787704918032787,"iv":0.642876524590164,"gamma":0.09754022950819671,"theta":-0.021266262295081967,"vega":0.018202786885245903,"rho":0.008832656234159332,"breakevenPct":4.0822903203863685}],"put":[{"delta":0.1,"premium":0.9642016954259951,"strike":9.829531882980929,"iv":2.6335012176897545,"gamma":0.012253313749180123,"theta":-0.04280245684901188,"vega":0.009502515462065344,"rho":-0.0023127546167473504,"breakevenPct":54.0179969525159},{"delta":0.15,"premium":0.8324892963389134,"strike":13.210638985906174,"iv":1.6720365480496218,"gamma":0.033382016834163364,"theta":-0.034469125166723805,"vega":0.012538766541981175,"rho":-0.0029945396420188596,"breakevenPct":35.79797878855155},{"delta":0.2,"premium":0.5815722419430307,"strike":15.851871137441783,"iv":0.9737997573786721,"gamma":0.0769275729707623,"theta":-0.022357594891647566,"vega":0.014977949705785872,"rho":-0.0035981101242644874,"breakevenPct":20.797204898865402},{"delta":0.25,"premium":0.48797198538367853,"strike":17.64311814859927,"iv":0.5376191230207065,"gamma":0.10598343483556638,"theta":-0.015000365408038977,"vega":0.01678051157125457,"rho":-0.004315081846623736,"breakevenPct":11.021026124400471},{"delta":0.3,"premium":0.6554506699147381,"strike":18.023751522533495,"iv":0.5363401948842874,"gamma":0.11099257003654081,"theta":-0.015533252131546894,"vega":0.017526552984165653,"rho":-0.0052202513717247365,"breakevenPct":9.915452009238816},{"delta":0.35,"premium":0.8229293544457977,"strike":18.40438489646772,"iv":0.5350612667478685,"gamma":0.11600170523751523,"theta":-0.016066138855054812,"vega":0.018272594397076736,"rho":-0.006125420896825736,"breakevenPct":8.809877894077161},{"delta":0.4,"premium":0.9904080389768575,"strike":18.78501827040195,"iv":0.5337823386114494,"gamma":0.12101084043848966,"theta":-0.01659902557856273,"vega":0.01901863580998782,"rho":-0.007030590421926738,"breakevenPct":7.704303778915506},{"delta":0.45,"premium":1.157886723507917,"strike":19.165651644336176,"iv":0.5325034104750305,"gamma":0.12601997563946407,"theta":-0.017131912302070645,"vega":0.019764677222898902,"rho":-0.007935759947027738,"breakevenPct":6.59872966375385},{"delta":0.5,"premium":1.325365408038977,"strike":19.546285018270403,"iv":0.5312244823386114,"gamma":0.1310291108404385,"theta":-0.017664799025578562,"vega":0.020510718635809985,"rho":-0.00884092947212874,"breakevenPct":5.493155548592194},{"delta":0.55,"premium":1.4928440925700366,"strike":19.92691839220463,"iv":0.5299455542021924,"gamma":0.13603824604141293,"theta":-0.018197685749086482,"vega":0.021256760048721072,"rho":-0.009746098997229741,"breakevenPct":4.387581433430538},{"delta":0.6,"premium":2.141743269862114,"strike":20.66316480630335,"iv":0.6012687458962573,"gamma":0.12148194353250165,"theta":-0.019732435981615233,"vega":0.020630728824688114,"rho":-0.011015732837737196,"breakevenPct":3.9345355993711935},{"delta":0.65,"premium":2.905039395929088,"strike":21.483913328956007,"iv":0.6898439264609324,"gamma":0.1022764281024294,"theta":-0.02150525279054498,"vega":0.019678660538411028,"rho":-0.012371972060123415,"breakevenPct":3.636545990524278},{"delta":0.7,"premium":3.66833552199606,"strike":22.304661851608667,"iv":0.7784191070256072,"gamma":0.0830709126723572,"theta":-0.02327806959947472,"vega":0.018726592252133946,"rho":-0.01372821128250963,"breakevenPct":3.338556381677363},{"delta":0.75,"premium":6.506063266026535,"strike":25.191956012864733,"iv":1.017771140546284,"gamma":0.06272919645062362,"theta":-0.026513476856637453,"vega":0.017008863064882095,"rho":-0.01673742905297327,"breakevenPct":3.081469155403556},{"delta":0.8,"premium":9.991710596770021,"strike":28.724706685915564,"iv":1.3042162068799898,"gamma":0.04203260386614019,"theta":-0.030205703702618363,"vega":0.015051990446617128,"rho":-0.020262931461812794,"breakevenPct":2.8371572139754178},{"delta":0.85,"premium":19.115144549005368,"strike":37.899177450966704,"iv":1.8380289324846433,"gamma":0.02350901337924304,"theta":-0.03597734311596553,"vega":0.012648185169831714,"rho":-0.02827143306057594,"breakevenPct":2.5724434545574177}]}},"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"}}