{"symbol":"MICC","url":"https://intraalpha.com/companies/MICC","capturedAt":"2026-10-22T23:45:21.228Z","state":"ready","quote":{"symbol":"MICC","last_price":19.39,"prev_close":18.95,"regular_close":19.39,"change":0.44,"change_pct":2.3219,"regular_change":0.44,"regular_change_pct":2.3219,"extended_change":0,"extended_change_pct":0,"bid":17.27,"ask":19.5,"bid_size":200,"ask_size":500,"volume":507543,"vwap":19.257308,"open":18.9,"high":19.42,"low":18.83,"close":19.39,"trade_count":6941,"last_trade_at":"2026-10-22T23:00:00.001981663Z","last_quote_at":"2026-10-22T20:00:11.534865226Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:17.154298686-04:00","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":"MICC","fetched_at":"2026-10-22T23:43:32.441309+00:00","name":"The Magnum Ice Cream Company N.V.","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"PACKAGED FOODS","country":"USA","description":"The Magnum Ice Cream Company N.V. engages in ice cream business. The company is headquartered in Amsterdam, Noord-Holland, Netherlands.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":11443442000,"ebitda":1159000000,"pe_ratio":38.67,"peg_ratio":0.708,"book_value":1.982,"dividend_per_share":null,"dividend_yield":null,"eps":0.49,"revenue_ttm":8098000000,"gross_profit_ttm":2927000000,"profit_margin":0.0223,"operating_margin_ttm":0.125,"return_on_assets_ttm":0.0726,"return_on_equity_ttm":0.0964,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.042,"analyst_target_price":19.07,"analyst_number":1,"beta":null,"fifty_two_week_high":20.68,"fifty_two_week_low":12.94,"fifty_day_ma":18.98,"two_hundred_day_ma":17.05,"shares_outstanding":603876000,"forward_pe":15.5,"price_to_sales":1.413,"price_to_book":9.45,"ev_to_revenue":1.64,"ev_to_ebitda":14.97},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:43:32.441309+00:00"},"optionObservedAt":"2026-10-22T19:55:32.155Z","bars":[{"c":18.46,"h":18.49,"l":18.46,"n":3,"o":18.49,"t":"2026-10-15T08:00:00Z","v":444,"vw":18.46931},{"c":18.56,"h":18.56,"l":18.56,"n":2,"o":18.56,"t":"2026-10-15T10:55:00Z","v":412,"vw":18.56},{"c":18.5593,"h":18.5593,"l":18.5593,"n":1,"o":18.5593,"t":"2026-10-15T11:10:00Z","v":110,"vw":18.5593},{"c":18.53,"h":18.53,"l":18.53,"n":2,"o":18.53,"t":"2026-10-15T11:55:00Z","v":800,"vw":18.53},{"c":18.53,"h":18.53,"l":18.53,"n":2,"o":18.53,"t":"2026-10-15T12:10:00Z","v":1300,"vw":18.53},{"c":18.5,"h":18.5,"l":18.5,"n":4,"o":18.5,"t":"2026-10-15T12:20:00Z","v":816,"vw":18.5},{"c":18.645,"h":18.65,"l":18.6,"n":48,"o":18.63,"t":"2026-10-15T13:30:00Z","v":6280,"vw":18.63493},{"c":18.57,"h":18.66,"l":18.57,"n":63,"o":18.66,"t":"2026-10-15T13:35:00Z","v":3831,"vw":18.587746},{"c":18.56,"h":18.6,"l":18.55,"n":63,"o":18.58,"t":"2026-10-15T13:40:00Z","v":3516,"vw":18.560598},{"c":18.6,"h":18.6,"l":18.55,"n":55,"o":18.55,"t":"2026-10-15T13:45:00Z","v":1717,"vw":18.565077},{"c":18.66,"h":18.66,"l":18.58,"n":119,"o":18.58,"t":"2026-10-15T13:50:00Z","v":8297,"vw":18.64044},{"c":18.63,"h":18.67,"l":18.63,"n":138,"o":18.67,"t":"2026-10-15T13:55:00Z","v":8895,"vw":18.653102},{"c":18.61,"h":18.615,"l":18.595,"n":83,"o":18.615,"t":"2026-10-15T14:00:00Z","v":2618,"vw":18.605329},{"c":18.642,"h":18.67,"l":18.61,"n":190,"o":18.61,"t":"2026-10-15T14:05:00Z","v":10623,"vw":18.649404},{"c":18.625,"h":18.64,"l":18.615,"n":174,"o":18.64,"t":"2026-10-15T14:10:00Z","v":11522,"vw":18.629618},{"c":18.61,"h":18.65,"l":18.605,"n":150,"o":18.62,"t":"2026-10-15T14:15:00Z","v":9368,"vw":18.637417},{"c":18.605,"h":18.62,"l":18.58,"n":129,"o":18.6,"t":"2026-10-15T14:20:00Z","v":7120,"vw":18.596769},{"c":18.59,"h":18.6,"l":18.58,"n":143,"o":18.6,"t":"2026-10-15T14:25:00Z","v":4315,"vw":18.588669},{"c":18.59,"h":18.615,"l":18.59,"n":94,"o":18.595,"t":"2026-10-15T14:30:00Z","v":4292,"vw":18.605005},{"c":18.575,"h":18.63,"l":18.575,"n":146,"o":18.59,"t":"2026-10-15T14:35:00Z","v":8046,"vw":18.610524},{"c":18.535,"h":18.575,"l":18.535,"n":158,"o":18.575,"t":"2026-10-15T14:40:00Z","v":9037,"vw":18.549863},{"c":18.515,"h":18.52,"l":18.495,"n":128,"o":18.52,"t":"2026-10-15T14:45:00Z","v":15370,"vw":18.513398},{"c":18.51,"h":18.535,"l":18.495,"n":96,"o":18.52,"t":"2026-10-15T14:50:00Z","v":4985,"vw":18.516818},{"c":18.49,"h":18.52,"l":18.485,"n":88,"o":18.515,"t":"2026-10-15T14:55:00Z","v":6124,"vw":18.508364},{"c":18.5,"h":18.515,"l":18.48,"n":107,"o":18.495,"t":"2026-10-15T15:00:00Z","v":7151,"vw":18.500432},{"c":18.52,"h":18.53,"l":18.5,"n":77,"o":18.505,"t":"2026-10-15T15:05:00Z","v":4086,"vw":18.517264},{"c":18.49,"h":18.525,"l":18.49,"n":111,"o":18.52,"t":"2026-10-15T15:10:00Z","v":5187,"vw":18.501123},{"c":18.47,"h":18.485,"l":18.46,"n":155,"o":18.485,"t":"2026-10-15T15:15:00Z","v":8305,"vw":18.474153},{"c":18.45,"h":18.48,"l":18.45,"n":179,"o":18.475,"t":"2026-10-15T15:20:00Z","v":11385,"vw":18.466545},{"c":18.495,"h":18.5,"l":18.455,"n":187,"o":18.455,"t":"2026-10-15T15:25:00Z","v":10592,"vw":18.472756},{"c":18.44,"h":18.495,"l":18.43,"n":323,"o":18.495,"t":"2026-10-15T15:30:00Z","v":26661,"vw":18.453999},{"c":18.44,"h":18.46,"l":18.44,"n":222,"o":18.45,"t":"2026-10-15T15:35:00Z","v":16622,"vw":18.451324},{"c":18.46,"h":18.465,"l":18.45,"n":89,"o":18.45,"t":"2026-10-15T15:40:00Z","v":3713,"vw":18.457319},{"c":18.465,"h":18.465,"l":18.455,"n":86,"o":18.46,"t":"2026-10-15T15:45:00Z","v":3033,"vw":18.46},{"c":18.465,"h":18.47,"l":18.46,"n":62,"o":18.465,"t":"2026-10-15T15:50:00Z","v":4196,"vw":18.467529},{"c":18.45,"h":18.465,"l":18.445,"n":101,"o":18.465,"t":"2026-10-15T15:55:00Z","v":6241,"vw":18.454676},{"c":18.44,"h":18.455,"l":18.435,"n":100,"o":18.45,"t":"2026-10-15T16:00:00Z","v":6316,"vw":18.444551},{"c":18.42,"h":18.445,"l":18.42,"n":69,"o":18.445,"t":"2026-10-15T16:05:00Z","v":3325,"vw":18.426879},{"c":18.42,"h":18.43,"l":18.415,"n":54,"o":18.43,"t":"2026-10-15T16:10:00Z","v":2892,"vw":18.423986},{"c":18.415,"h":18.43,"l":18.415,"n":92,"o":18.42,"t":"2026-10-15T16:15:00Z","v":4968,"vw":18.424146},{"c":18.435,"h":18.435,"l":18.43,"n":24,"o":18.43,"t":"2026-10-15T16:20:00Z","v":465,"vw":18.433333},{"c":18.45,"h":18.455,"l":18.435,"n":53,"o":18.435,"t":"2026-10-15T16:25:00Z","v":2397,"vw":18.449104},{"c":18.45,"h":18.455,"l":18.45,"n":42,"o":18.455,"t":"2026-10-15T16:30:00Z","v":2012,"vw":18.453951},{"c":18.45,"h":18.455,"l":18.445,"n":89,"o":18.45,"t":"2026-10-15T16:35:00Z","v":4563,"vw":18.449584},{"c":18.44,"h":18.455,"l":18.44,"n":84,"o":18.45,"t":"2026-10-15T16:40:00Z","v":4631,"vw":18.449417},{"c":18.435,"h":18.44,"l":18.435,"n":33,"o":18.44,"t":"2026-10-15T16:45:00Z","v":1232,"vw":18.439057},{"c":18.435,"h":18.44,"l":18.43,"n":67,"o":18.435,"t":"2026-10-15T16:50:00Z","v":3012,"vw":18.432816},{"c":18.46,"h":18.465,"l":18.43,"n":197,"o":18.43,"t":"2026-10-15T16:55:00Z","v":32080,"vw":18.448226},{"c":18.465,"h":18.47,"l":18.46,"n":70,"o":18.47,"t":"2026-10-15T17:00:00Z","v":4136,"vw":18.465737},{"c":18.45,"h":18.465,"l":18.45,"n":64,"o":18.465,"t":"2026-10-15T17:05:00Z","v":3392,"vw":18.455654},{"c":18.445,"h":18.45,"l":18.44,"n":78,"o":18.445,"t":"2026-10-15T17:10:00Z","v":3832,"vw":18.445907},{"c":18.445,"h":18.445,"l":18.44,"n":36,"o":18.44,"t":"2026-10-15T17:15:00Z","v":998,"vw":18.443478},{"c":18.445,"h":18.455,"l":18.445,"n":87,"o":18.45,"t":"2026-10-15T17:20:00Z","v":3983,"vw":18.45128},{"c":18.45,"h":18.455,"l":18.445,"n":81,"o":18.445,"t":"2026-10-15T17:25:00Z","v":4889,"vw":18.450298},{"c":18.4551,"h":18.4551,"l":18.45,"n":87,"o":18.455,"t":"2026-10-15T17:30:00Z","v":4257,"vw":18.451798},{"c":18.455,"h":18.465,"l":18.455,"n":106,"o":18.46,"t":"2026-10-15T17:35:00Z","v":5705,"vw":18.460423},{"c":18.455,"h":18.46,"l":18.455,"n":18,"o":18.46,"t":"2026-10-15T17:40:00Z","v":520,"vw":18.458},{"c":18.46,"h":18.465,"l":18.455,"n":99,"o":18.455,"t":"2026-10-15T17:45:00Z","v":4556,"vw":18.460627},{"c":18.475,"h":18.475,"l":18.46,"n":81,"o":18.47,"t":"2026-10-15T17:50:00Z","v":2270,"vw":18.468644},{"c":18.48,"h":18.48,"l":18.47,"n":48,"o":18.475,"t":"2026-10-15T17:55:00Z","v":2872,"vw":18.474693},{"c":18.49,"h":18.495,"l":18.48,"n":102,"o":18.48,"t":"2026-10-15T18:00:00Z","v":2860,"vw":18.488307},{"c":18.495,"h":18.505,"l":18.495,"n":177,"o":18.5,"t":"2026-10-15T18:05:00Z","v":8436,"vw":18.500732},{"c":18.5,"h":18.5,"l":18.49,"n":67,"o":18.495,"t":"2026-10-15T18:10:00Z","v":1415,"vw":18.494443},{"c":18.495,"h":18.5,"l":18.495,"n":85,"o":18.5,"t":"2026-10-15T18:15:00Z","v":4024,"vw":18.499269},{"c":18.49,"h":18.495,"l":18.49,"n":67,"o":18.495,"t":"2026-10-15T18:20:00Z","v":2443,"vw":18.493592},{"c":18.475,"h":18.49,"l":18.475,"n":103,"o":18.49,"t":"2026-10-15T18:25:00Z","v":3421,"vw":18.485834},{"c":18.465,"h":18.48,"l":18.465,"n":103,"o":18.475,"t":"2026-10-15T18:30:00Z","v":3427,"vw":18.472289},{"c":18.465,"h":18.465,"l":18.45,"n":131,"o":18.46,"t":"2026-10-15T18:35:00Z","v":8526,"vw":18.459797},{"c":18.425,"h":18.46,"l":18.425,"n":133,"o":18.46,"t":"2026-10-15T18:40:00Z","v":11380,"vw":18.443607},{"c":18.435,"h":18.445,"l":18.4339,"n":140,"o":18.435,"t":"2026-10-15T18:45:00Z","v":10376,"vw":18.436299},{"c":18.445,"h":18.445,"l":18.4401,"n":51,"o":18.445,"t":"2026-10-15T18:50:00Z","v":1678,"vw":18.443924},{"c":18.435,"h":18.44,"l":18.43,"n":129,"o":18.44,"t":"2026-10-15T18:55:00Z","v":7981,"vw":18.435005},{"c":18.435,"h":18.435,"l":18.43,"n":72,"o":18.43,"t":"2026-10-15T19:00:00Z","v":2443,"vw":18.43406},{"c":18.465,"h":18.465,"l":18.435,"n":135,"o":18.435,"t":"2026-10-15T19:05:00Z","v":8544,"vw":18.450421},{"c":18.44,"h":18.465,"l":18.44,"n":108,"o":18.46,"t":"2026-10-15T19:10:00Z","v":5714,"vw":18.455653},{"c":18.405,"h":18.44,"l":18.405,"n":126,"o":18.44,"t":"2026-10-15T19:15:00Z","v":6207,"vw":18.423881},{"c":18.415,"h":18.415,"l":18.405,"n":71,"o":18.405,"t":"2026-10-15T19:20:00Z","v":2017,"vw":18.410779},{"c":18.415,"h":18.415,"l":18.41,"n":94,"o":18.415,"t":"2026-10-15T19:25:00Z","v":3824,"vw":18.411346},{"c":18.435,"h":18.435,"l":18.405,"n":144,"o":18.41,"t":"2026-10-15T19:30:00Z","v":5387,"vw":18.416269},{"c":18.42,"h":18.445,"l":18.42,"n":206,"o":18.44,"t":"2026-10-15T19:35:00Z","v":13790,"vw":18.434913},{"c":18.44,"h":18.44,"l":18.41,"n":165,"o":18.425,"t":"2026-10-15T19:40:00Z","v":8543,"vw":18.422874},{"c":18.425,"h":18.44,"l":18.425,"n":207,"o":18.435,"t":"2026-10-15T19:45:00Z","v":15123,"vw":18.43267},{"c":18.43,"h":18.44,"l":18.42,"n":195,"o":18.425,"t":"2026-10-15T19:50:00Z","v":12329,"vw":18.431714},{"c":18.445,"h":18.46,"l":18.435,"n":748,"o":18.435,"t":"2026-10-15T19:55:00Z","v":50176,"vw":18.447324},{"c":18.44,"h":18.44,"l":18.44,"n":12,"o":18.44,"t":"2026-10-15T20:00:00Z","v":51681,"vw":18.44},{"c":18.57,"h":18.58,"l":18.34,"n":14,"o":18.58,"t":"2026-10-16T08:00:00Z","v":5239,"vw":18.510316},{"c":18.59,"h":18.62,"l":18.59,"n":4,"o":18.62,"t":"2026-10-16T09:25:00Z","v":758,"vw":18.611491},{"c":18.56,"h":18.56,"l":18.56,"n":2,"o":18.56,"t":"2026-10-16T11:55:00Z","v":600,"vw":18.56},{"c":18.58,"h":18.58,"l":18.58,"n":3,"o":18.58,"t":"2026-10-16T12:20:00Z","v":278,"vw":18.58},{"c":18.6,"h":18.6,"l":18.6,"n":2,"o":18.6,"t":"2026-10-16T13:10:00Z","v":274,"vw":18.6},{"c":18.78,"h":18.78,"l":18.65,"n":78,"o":18.66,"t":"2026-10-16T13:30:00Z","v":8686,"vw":18.717445},{"c":18.802,"h":18.82,"l":18.79,"n":78,"o":18.79,"t":"2026-10-16T13:35:00Z","v":7376,"vw":18.799333},{"c":18.77,"h":18.815,"l":18.77,"n":122,"o":18.7901,"t":"2026-10-16T13:40:00Z","v":5788,"vw":18.795366},{"c":18.81,"h":18.81,"l":18.77,"n":92,"o":18.78,"t":"2026-10-16T13:45:00Z","v":4817,"vw":18.786042},{"c":18.81,"h":18.83,"l":18.79,"n":89,"o":18.82,"t":"2026-10-16T13:50:00Z","v":4853,"vw":18.812227},{"c":18.81,"h":18.83,"l":18.8,"n":73,"o":18.8,"t":"2026-10-16T13:55:00Z","v":3814,"vw":18.81913},{"c":18.79,"h":18.825,"l":18.79,"n":99,"o":18.79,"t":"2026-10-16T14:00:00Z","v":5084,"vw":18.801235},{"c":18.78,"h":18.795,"l":18.74,"n":125,"o":18.79,"t":"2026-10-16T14:05:00Z","v":5956,"vw":18.764681},{"c":18.76,"h":18.81,"l":18.75,"n":172,"o":18.77,"t":"2026-10-16T14:10:00Z","v":11406,"vw":18.790827},{"c":18.75,"h":18.78,"l":18.73,"n":85,"o":18.755,"t":"2026-10-16T14:15:00Z","v":4570,"vw":18.764024},{"c":18.75,"h":18.76,"l":18.725,"n":117,"o":18.745,"t":"2026-10-16T14:20:00Z","v":5492,"vw":18.748584},{"c":18.76,"h":18.76,"l":18.75,"n":94,"o":18.7589,"t":"2026-10-16T14:25:00Z","v":3438,"vw":18.758542},{"c":18.75,"h":18.775,"l":18.74,"n":93,"o":18.77,"t":"2026-10-16T14:30:00Z","v":3479,"vw":18.756499},{"c":18.6901,"h":18.74,"l":18.6901,"n":94,"o":18.74,"t":"2026-10-16T14:35:00Z","v":4014,"vw":18.713626},{"c":18.68,"h":18.695,"l":18.68,"n":144,"o":18.695,"t":"2026-10-16T14:40:00Z","v":8117,"vw":18.686956},{"c":18.68,"h":18.68,"l":18.66,"n":82,"o":18.675,"t":"2026-10-16T14:45:00Z","v":2946,"vw":18.669587},{"c":18.71,"h":18.71,"l":18.69,"n":71,"o":18.69,"t":"2026-10-16T14:50:00Z","v":2730,"vw":18.695003},{"c":18.75,"h":18.755,"l":18.725,"n":109,"o":18.725,"t":"2026-10-16T14:55:00Z","v":15034,"vw":18.740846},{"c":18.755,"h":18.76,"l":18.735,"n":126,"o":18.75,"t":"2026-10-16T15:00:00Z","v":5850,"vw":18.749127},{"c":18.79,"h":18.795,"l":18.76,"n":121,"o":18.76,"t":"2026-10-16T15:05:00Z","v":7139,"vw":18.775637},{"c":18.79,"h":18.795,"l":18.76,"n":134,"o":18.785,"t":"2026-10-16T15:10:00Z","v":6761,"vw":18.781114},{"c":18.775,"h":18.79,"l":18.775,"n":79,"o":18.785,"t":"2026-10-16T15:15:00Z","v":3619,"vw":18.784948},{"c":18.785,"h":18.8,"l":18.77,"n":86,"o":18.77,"t":"2026-10-16T15:20:00Z","v":5417,"vw":18.785389},{"c":18.79,"h":18.795,"l":18.78,"n":116,"o":18.795,"t":"2026-10-16T15:25:00Z","v":4895,"vw":18.789562},{"c":18.86,"h":18.86,"l":18.775,"n":312,"o":18.795,"t":"2026-10-16T15:30:00Z","v":26566,"vw":18.821421},{"c":18.845,"h":18.875,"l":18.845,"n":188,"o":18.87,"t":"2026-10-16T15:35:00Z","v":12157,"vw":18.856002},{"c":18.835,"h":18.84,"l":18.82,"n":155,"o":18.84,"t":"2026-10-16T15:40:00Z","v":10018,"vw":18.831072},{"c":18.83,"h":18.845,"l":18.825,"n":101,"o":18.825,"t":"2026-10-16T15:45:00Z","v":7545,"vw":18.834842},{"c":18.845,"h":18.845,"l":18.825,"n":127,"o":18.825,"t":"2026-10-16T15:50:00Z","v":7297,"vw":18.832095},{"c":18.83,"h":18.84,"l":18.83,"n":33,"o":18.84,"t":"2026-10-16T15:55:00Z","v":1205,"vw":18.83568},{"c":18.78,"h":18.82,"l":18.77,"n":109,"o":18.82,"t":"2026-10-16T16:00:00Z","v":5313,"vw":18.796791},{"c":18.795,"h":18.7951,"l":18.79,"n":37,"o":18.79,"t":"2026-10-16T16:05:00Z","v":1724,"vw":18.792296},{"c":18.795,"h":18.795,"l":18.79,"n":84,"o":18.79,"t":"2026-10-16T16:10:00Z","v":4763,"vw":18.790843},{"c":18.8,"h":18.805,"l":18.79,"n":170,"o":18.795,"t":"2026-10-16T16:15:00Z","v":9878,"vw":18.800065},{"c":18.81,"h":18.81,"l":18.805,"n":55,"o":18.805,"t":"2026-10-16T16:20:00Z","v":3088,"vw":18.809767},{"c":18.825,"h":18.825,"l":18.81,"n":68,"o":18.81,"t":"2026-10-16T16:25:00Z","v":4927,"vw":18.813979},{"c":18.815,"h":18.825,"l":18.81,"n":60,"o":18.82,"t":"2026-10-16T16:30:00Z","v":2637,"vw":18.819256},{"c":18.795,"h":18.81,"l":18.795,"n":117,"o":18.81,"t":"2026-10-16T16:35:00Z","v":7730,"vw":18.805546},{"c":18.805,"h":18.805,"l":18.795,"n":44,"o":18.795,"t":"2026-10-16T16:40:00Z","v":1904,"vw":18.800312},{"c":18.8,"h":18.81,"l":18.8,"n":28,"o":18.81,"t":"2026-10-16T16:45:00Z","v":1617,"vw":18.80613},{"c":18.805,"h":18.808,"l":18.805,"n":77,"o":18.805,"t":"2026-10-16T16:50:00Z","v":4116,"vw":18.805375},{"c":18.815,"h":18.82,"l":18.81,"n":48,"o":18.81,"t":"2026-10-16T16:55:00Z","v":2061,"vw":18.813274},{"c":18.82,"h":18.82,"l":18.8,"n":128,"o":18.815,"t":"2026-10-16T17:00:00Z","v":7349,"vw":18.812542},{"c":18.795,"h":18.82,"l":18.79,"n":103,"o":18.82,"t":"2026-10-16T17:05:00Z","v":4415,"vw":18.806129},{"c":18.785,"h":18.795,"l":18.785,"n":62,"o":18.795,"t":"2026-10-16T17:10:00Z","v":1935,"vw":18.788846},{"c":18.785,"h":18.79,"l":18.78,"n":27,"o":18.79,"t":"2026-10-16T17:15:00Z","v":2087,"vw":18.788125},{"c":18.795,"h":18.795,"l":18.78,"n":72,"o":18.78,"t":"2026-10-16T17:20:00Z","v":4056,"vw":18.786071},{"c":18.795,"h":18.795,"l":18.79,"n":24,"o":18.795,"t":"2026-10-16T17:25:00Z","v":798,"vw":18.794},{"c":18.8,"h":18.8,"l":18.785,"n":72,"o":18.79,"t":"2026-10-16T17:30:00Z","v":4198,"vw":18.790304},{"c":18.805,"h":18.805,"l":18.805,"n":30,"o":18.805,"t":"2026-10-16T17:35:00Z","v":698,"vw":18.805},{"c":18.815,"h":18.815,"l":18.805,"n":86,"o":18.805,"t":"2026-10-16T17:40:00Z","v":3357,"vw":18.809348},{"c":18.8,"h":18.815,"l":18.795,"n":337,"o":18.815,"t":"2026-10-16T17:45:00Z","v":15478,"vw":18.803917},{"c":18.785,"h":18.8,"l":18.78,"n":54,"o":18.8,"t":"2026-10-16T17:50:00Z","v":2312,"vw":18.7928},{"c":18.785,"h":18.785,"l":18.78,"n":69,"o":18.785,"t":"2026-10-16T17:55:00Z","v":2381,"vw":18.78375},{"c":18.77,"h":18.79,"l":18.765,"n":227,"o":18.785,"t":"2026-10-16T18:00:00Z","v":10569,"vw":18.774069},{"c":18.775,"h":18.775,"l":18.77,"n":45,"o":18.775,"t":"2026-10-16T18:05:00Z","v":2196,"vw":18.772843},{"c":18.765,"h":18.7751,"l":18.765,"n":99,"o":18.7751,"t":"2026-10-16T18:10:00Z","v":4964,"vw":18.767816},{"c":18.75,"h":18.76,"l":18.75,"n":42,"o":18.76,"t":"2026-10-16T18:15:00Z","v":2505,"vw":18.757414},{"c":18.755,"h":18.755,"l":18.745,"n":127,"o":18.755,"t":"2026-10-16T18:20:00Z","v":5624,"vw":18.74861},{"c":18.755,"h":18.755,"l":18.755,"n":57,"o":18.755,"t":"2026-10-16T18:25:00Z","v":3248,"vw":18.755},{"c":18.755,"h":18.7565,"l":18.755,"n":47,"o":18.7565,"t":"2026-10-16T18:30:00Z","v":2428,"vw":18.755151},{"c":18.765,"h":18.765,"l":18.75,"n":150,"o":18.755,"t":"2026-10-16T18:35:00Z","v":6265,"vw":18.755588},{"c":18.765,"h":18.765,"l":18.755,"n":117,"o":18.765,"t":"2026-10-16T18:40:00Z","v":6318,"vw":18.758936},{"c":18.765,"h":18.77,"l":18.765,"n":62,"o":18.77,"t":"2026-10-16T18:45:00Z","v":3562,"vw":18.769273},{"c":18.765,"h":18.765,"l":18.765,"n":18,"o":18.765,"t":"2026-10-16T18:50:00Z","v":1579,"vw":18.765},{"c":18.77,"h":18.77,"l":18.7601,"n":58,"o":18.77,"t":"2026-10-16T18:55:00Z","v":2102,"vw":18.763561},{"c":18.78,"h":18.78,"l":18.77,"n":53,"o":18.77,"t":"2026-10-16T19:00:00Z","v":2209,"vw":18.771818},{"c":18.765,"h":18.78,"l":18.765,"n":117,"o":18.775,"t":"2026-10-16T19:05:00Z","v":6551,"vw":18.775664},{"c":18.775,"h":18.775,"l":18.77,"n":69,"o":18.77,"t":"2026-10-16T19:10:00Z","v":4545,"vw":18.773664},{"c":18.765,"h":18.78,"l":18.76,"n":266,"o":18.775,"t":"2026-10-16T19:15:00Z","v":15214,"vw":18.772651},{"c":18.76,"h":18.775,"l":18.76,"n":126,"o":18.76,"t":"2026-10-16T19:20:00Z","v":9635,"vw":18.766204},{"c":18.74,"h":18.755,"l":18.74,"n":117,"o":18.755,"t":"2026-10-16T19:25:00Z","v":7026,"vw":18.748308},{"c":18.76,"h":18.765,"l":18.74,"n":226,"o":18.75,"t":"2026-10-16T19:30:00Z","v":15191,"vw":18.754207},{"c":18.75,"h":18.76,"l":18.745,"n":154,"o":18.76,"t":"2026-10-16T19:35:00Z","v":14497,"vw":18.75241},{"c":18.755,"h":18.76,"l":18.74,"n":167,"o":18.75,"t":"2026-10-16T19:40:00Z","v":13946,"vw":18.750822},{"c":18.765,"h":18.77,"l":18.755,"n":127,"o":18.76,"t":"2026-10-16T19:45:00Z","v":11055,"vw":18.762429},{"c":18.785,"h":18.79,"l":18.76,"n":187,"o":18.765,"t":"2026-10-16T19:50:00Z","v":21774,"vw":18.774914},{"c":18.79,"h":18.805,"l":18.775,"n":752,"o":18.785,"t":"2026-10-16T19:55:00Z","v":58646,"vw":18.792485},{"c":18.78,"h":18.78,"l":18.78,"n":10,"o":18.78,"t":"2026-10-16T20:00:00Z","v":43488,"vw":18.78},{"c":18.76,"h":18.76,"l":18.76,"n":3,"o":18.76,"t":"2026-10-19T08:00:00Z","v":2133,"vw":18.76},{"c":18.72,"h":18.72,"l":18.72,"n":4,"o":18.72,"t":"2026-10-19T13:25:00Z","v":1300,"vw":18.72},{"c":18.74,"h":18.74,"l":18.67,"n":75,"o":18.67,"t":"2026-10-19T13:30:00Z","v":4355,"vw":18.690755},{"c":18.785,"h":18.785,"l":18.755,"n":11,"o":18.755,"t":"2026-10-19T13:35:00Z","v":494,"vw":18.775},{"c":18.78,"h":18.8,"l":18.78,"n":19,"o":18.785,"t":"2026-10-19T13:40:00Z","v":1158,"vw":18.79},{"c":18.73,"h":18.765,"l":18.729,"n":44,"o":18.765,"t":"2026-10-19T13:45:00Z","v":2667,"vw":18.738566},{"c":18.73,"h":18.74,"l":18.73,"n":10,"o":18.74,"t":"2026-10-19T13:50:00Z","v":497,"vw":18.7375},{"c":18.75,"h":18.755,"l":18.75,"n":34,"o":18.75,"t":"2026-10-19T13:55:00Z","v":2008,"vw":18.750302},{"c":18.75,"h":18.75,"l":18.74,"n":57,"o":18.74,"t":"2026-10-19T14:00:00Z","v":4440,"vw":18.741175},{"c":18.73,"h":18.76,"l":18.715,"n":86,"o":18.735,"t":"2026-10-19T14:05:00Z","v":7539,"vw":18.740607},{"c":18.74,"h":18.76,"l":18.725,"n":56,"o":18.725,"t":"2026-10-19T14:10:00Z","v":4584,"vw":18.742376},{"c":18.72,"h":18.74,"l":18.715,"n":90,"o":18.73,"t":"2026-10-19T14:15:00Z","v":9481,"vw":18.726186},{"c":18.72,"h":18.72,"l":18.685,"n":131,"o":18.705,"t":"2026-10-19T14:20:00Z","v":9000,"vw":18.706961},{"c":18.75,"h":18.75,"l":18.715,"n":167,"o":18.72,"t":"2026-10-19T14:25:00Z","v":16043,"vw":18.740055},{"c":18.77,"h":18.79,"l":18.755,"n":195,"o":18.76,"t":"2026-10-19T14:30:00Z","v":25525,"vw":18.772585},{"c":18.78,"h":18.79,"l":18.752,"n":185,"o":18.775,"t":"2026-10-19T14:35:00Z","v":15668,"vw":18.77131},{"c":18.785,"h":18.785,"l":18.745,"n":116,"o":18.78,"t":"2026-10-19T14:40:00Z","v":8643,"vw":18.769454},{"c":18.79,"h":18.79,"l":18.77,"n":151,"o":18.78,"t":"2026-10-19T14:45:00Z","v":8557,"vw":18.777611},{"c":18.75,"h":18.785,"l":18.735,"n":139,"o":18.785,"t":"2026-10-19T14:50:00Z","v":7908,"vw":18.757646},{"c":18.74,"h":18.74,"l":18.725,"n":80,"o":18.74,"t":"2026-10-19T14:55:00Z","v":5925,"vw":18.731556},{"c":18.765,"h":18.77,"l":18.735,"n":102,"o":18.74,"t":"2026-10-19T15:00:00Z","v":5952,"vw":18.760294},{"c":18.75,"h":18.765,"l":18.745,"n":89,"o":18.765,"t":"2026-10-19T15:05:00Z","v":6632,"vw":18.750953},{"c":18.79,"h":18.79,"l":18.75,"n":136,"o":18.755,"t":"2026-10-19T15:10:00Z","v":8617,"vw":18.777051},{"c":18.82,"h":18.83,"l":18.79,"n":227,"o":18.79,"t":"2026-10-19T15:15:00Z","v":20192,"vw":18.812506},{"c":18.845,"h":18.845,"l":18.815,"n":177,"o":18.82,"t":"2026-10-19T15:20:00Z","v":10580,"vw":18.82374},{"c":18.865,"h":18.88,"l":18.855,"n":193,"o":18.86,"t":"2026-10-19T15:25:00Z","v":18346,"vw":18.867189},{"c":18.88,"h":18.9,"l":18.865,"n":524,"o":18.865,"t":"2026-10-19T15:30:00Z","v":47342,"vw":18.87976},{"c":18.895,"h":18.895,"l":18.87,"n":244,"o":18.875,"t":"2026-10-19T15:35:00Z","v":28318,"vw":18.88291},{"c":18.87,"h":18.89,"l":18.87,"n":96,"o":18.89,"t":"2026-10-19T15:40:00Z","v":4526,"vw":18.879119},{"c":18.86,"h":18.8699,"l":18.86,"n":91,"o":18.86,"t":"2026-10-19T15:45:00Z","v":3787,"vw":18.861335},{"c":18.875,"h":18.88,"l":18.86,"n":94,"o":18.86,"t":"2026-10-19T15:50:00Z","v":5745,"vw":18.872312},{"c":18.87,"h":18.875,"l":18.87,"n":54,"o":18.875,"t":"2026-10-19T15:55:00Z","v":1901,"vw":18.871818},{"c":18.845,"h":18.86,"l":18.845,"n":97,"o":18.86,"t":"2026-10-19T16:00:00Z","v":5556,"vw":18.85248},{"c":18.835,"h":18.845,"l":18.825,"n":71,"o":18.845,"t":"2026-10-19T16:05:00Z","v":3765,"vw":18.834496},{"c":18.84,"h":18.84,"l":18.84,"n":37,"o":18.84,"t":"2026-10-19T16:10:00Z","v":986,"vw":18.84},{"c":18.845,"h":18.855,"l":18.845,"n":60,"o":18.85,"t":"2026-10-19T16:15:00Z","v":3234,"vw":18.85071},{"c":18.855,"h":18.855,"l":18.845,"n":43,"o":18.845,"t":"2026-10-19T16:20:00Z","v":1959,"vw":18.848077},{"c":18.855,"h":18.855,"l":18.855,"n":23,"o":18.855,"t":"2026-10-19T16:25:00Z","v":1047,"vw":18.855},{"c":18.855,"h":18.855,"l":18.845,"n":65,"o":18.85,"t":"2026-10-19T16:30:00Z","v":3200,"vw":18.850652},{"c":18.845,"h":18.855,"l":18.845,"n":41,"o":18.855,"t":"2026-10-19T16:35:00Z","v":1901,"vw":18.849331},{"c":18.8401,"h":18.855,"l":18.8401,"n":55,"o":18.85,"t":"2026-10-19T16:40:00Z","v":3246,"vw":18.850787},{"c":18.845,"h":18.845,"l":18.845,"n":26,"o":18.845,"t":"2026-10-19T16:45:00Z","v":1062,"vw":18.845},{"c":18.85,"h":18.85,"l":18.845,"n":17,"o":18.845,"t":"2026-10-19T16:50:00Z","v":1535,"vw":18.849667},{"c":18.855,"h":18.855,"l":18.855,"n":8,"o":18.855,"t":"2026-10-19T16:55:00Z","v":184,"vw":18.855},{"c":18.85,"h":18.855,"l":18.845,"n":97,"o":18.855,"t":"2026-10-19T17:00:00Z","v":5921,"vw":18.851449},{"c":18.845,"h":18.845,"l":18.83,"n":67,"o":18.84,"t":"2026-10-19T17:05:00Z","v":2655,"vw":18.839826},{"c":18.85,"h":18.855,"l":18.84,"n":85,"o":18.85,"t":"2026-10-19T17:10:00Z","v":5090,"vw":18.850445},{"c":18.8451,"h":18.8451,"l":18.84,"n":51,"o":18.845,"t":"2026-10-19T17:15:00Z","v":2908,"vw":18.843299},{"c":18.855,"h":18.855,"l":18.845,"n":28,"o":18.85,"t":"2026-10-19T17:20:00Z","v":1415,"vw":18.849911},{"c":18.855,"h":18.86,"l":18.855,"n":51,"o":18.855,"t":"2026-10-19T17:25:00Z","v":2053,"vw":18.855349},{"c":18.845,"h":18.855,"l":18.845,"n":91,"o":18.855,"t":"2026-10-19T17:30:00Z","v":4298,"vw":18.848438},{"c":18.855,"h":18.855,"l":18.845,"n":81,"o":18.845,"t":"2026-10-19T17:35:00Z","v":3281,"vw":18.85},{"c":18.855,"h":18.855,"l":18.855,"n":36,"o":18.855,"t":"2026-10-19T17:40:00Z","v":1329,"vw":18.855},{"c":18.865,"h":18.865,"l":18.855,"n":58,"o":18.855,"t":"2026-10-19T17:45:00Z","v":2072,"vw":18.860834},{"c":18.865,"h":18.865,"l":18.86,"n":70,"o":18.86,"t":"2026-10-19T17:50:00Z","v":3314,"vw":18.864236},{"c":18.865,"h":18.8651,"l":18.865,"n":15,"o":18.865,"t":"2026-10-19T17:55:00Z","v":684,"vw":18.865026},{"c":18.86,"h":18.865,"l":18.845,"n":177,"o":18.865,"t":"2026-10-19T18:00:00Z","v":16339,"vw":18.856865},{"c":18.86,"h":18.865,"l":18.855,"n":56,"o":18.86,"t":"2026-10-19T18:05:00Z","v":4390,"vw":18.861834},{"c":18.85,"h":18.86,"l":18.85,"n":44,"o":18.86,"t":"2026-10-19T18:10:00Z","v":3150,"vw":18.859339},{"c":18.85,"h":18.8508,"l":18.845,"n":98,"o":18.85,"t":"2026-10-19T18:15:00Z","v":8644,"vw":18.8483},{"c":18.85,"h":18.85,"l":18.845,"n":46,"o":18.85,"t":"2026-10-19T18:20:00Z","v":2128,"vw":18.847503},{"c":18.855,"h":18.855,"l":18.8496,"n":81,"o":18.8496,"t":"2026-10-19T18:25:00Z","v":5861,"vw":18.853527},{"c":18.855,"h":18.8562,"l":18.845,"n":81,"o":18.8562,"t":"2026-10-19T18:30:00Z","v":5646,"vw":18.851704},{"c":18.855,"h":18.855,"l":18.845,"n":54,"o":18.85,"t":"2026-10-19T18:35:00Z","v":4350,"vw":18.85058},{"c":18.85,"h":18.855,"l":18.85,"n":56,"o":18.85,"t":"2026-10-19T18:45:00Z","v":3237,"vw":18.853648},{"c":18.84,"h":18.85,"l":18.84,"n":61,"o":18.85,"t":"2026-10-19T18:50:00Z","v":2801,"vw":18.848421},{"c":18.835,"h":18.845,"l":18.835,"n":72,"o":18.84,"t":"2026-10-19T18:55:00Z","v":4196,"vw":18.8415},{"c":18.835,"h":18.835,"l":18.83,"n":75,"o":18.835,"t":"2026-10-19T19:00:00Z","v":4352,"vw":18.832981},{"c":18.835,"h":18.835,"l":18.83,"n":41,"o":18.835,"t":"2026-10-19T19:05:00Z","v":2463,"vw":18.834314},{"c":18.825,"h":18.8301,"l":18.82,"n":107,"o":18.83,"t":"2026-10-19T19:10:00Z","v":5598,"vw":18.827419},{"c":18.825,"h":18.825,"l":18.82,"n":74,"o":18.825,"t":"2026-10-19T19:15:00Z","v":3069,"vw":18.824369},{"c":18.81,"h":18.83,"l":18.81,"n":184,"o":18.825,"t":"2026-10-19T19:20:00Z","v":14231,"vw":18.816678},{"c":18.795,"h":18.81,"l":18.795,"n":148,"o":18.805,"t":"2026-10-19T19:25:00Z","v":9043,"vw":18.799858},{"c":18.805,"h":18.805,"l":18.795,"n":104,"o":18.795,"t":"2026-10-19T19:30:00Z","v":5011,"vw":18.79867},{"c":18.805,"h":18.805,"l":18.8,"n":68,"o":18.805,"t":"2026-10-19T19:35:00Z","v":5102,"vw":18.804158},{"c":18.795,"h":18.805,"l":18.79,"n":138,"o":18.805,"t":"2026-10-19T19:40:00Z","v":8958,"vw":18.796727},{"c":18.795,"h":18.8,"l":18.795,"n":82,"o":18.795,"t":"2026-10-19T19:45:00Z","v":4820,"vw":18.795527},{"c":18.795,"h":18.795,"l":18.79,"n":176,"o":18.795,"t":"2026-10-19T19:50:00Z","v":12967,"vw":18.794509},{"c":18.79,"h":18.815,"l":18.785,"n":711,"o":18.795,"t":"2026-10-19T19:55:00Z","v":63894,"vw":18.800816},{"c":18.8,"h":18.8,"l":18.8,"n":5,"o":18.8,"t":"2026-10-19T20:00:00Z","v":46747,"vw":18.8},{"c":18.94,"h":19,"l":18.94,"n":26,"o":18.99,"t":"2026-10-20T08:00:00Z","v":4867,"vw":18.96772},{"c":19,"h":19,"l":19,"n":6,"o":19,"t":"2026-10-20T12:45:00Z","v":719,"vw":19},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-20T13:20:00Z","v":246,"vw":18.9},{"c":18.92,"h":18.92,"l":18.92,"n":1,"o":18.92,"t":"2026-10-20T13:25:00Z","v":175,"vw":18.92},{"c":18.94,"h":18.94,"l":18.9,"n":70,"o":18.92,"t":"2026-10-20T13:30:00Z","v":4308,"vw":18.921407},{"c":18.83,"h":18.94,"l":18.83,"n":21,"o":18.93,"t":"2026-10-20T13:35:00Z","v":1158,"vw":18.8945},{"c":18.91,"h":18.925,"l":18.835,"n":96,"o":18.835,"t":"2026-10-20T13:40:00Z","v":6245,"vw":18.894648},{"c":18.97,"h":18.975,"l":18.92,"n":147,"o":18.9312,"t":"2026-10-20T13:45:00Z","v":12517,"vw":18.947417},{"c":18.94,"h":18.98,"l":18.94,"n":26,"o":18.97,"t":"2026-10-20T13:50:00Z","v":1113,"vw":18.968767},{"c":18.91,"h":18.91,"l":18.89,"n":33,"o":18.91,"t":"2026-10-20T13:55:00Z","v":922,"vw":18.904},{"c":18.95,"h":18.95,"l":18.86,"n":82,"o":18.9,"t":"2026-10-20T14:00:00Z","v":4712,"vw":18.895251},{"c":18.87,"h":18.94,"l":18.86,"n":79,"o":18.94,"t":"2026-10-20T14:05:00Z","v":6449,"vw":18.905502},{"c":18.85,"h":18.87,"l":18.85,"n":68,"o":18.87,"t":"2026-10-20T14:10:00Z","v":4033,"vw":18.861323},{"c":18.83,"h":18.87,"l":18.825,"n":65,"o":18.855,"t":"2026-10-20T14:15:00Z","v":4227,"vw":18.845006},{"c":18.82,"h":18.84,"l":18.82,"n":54,"o":18.83,"t":"2026-10-20T14:20:00Z","v":4928,"vw":18.828414},{"c":18.81,"h":18.825,"l":18.79,"n":74,"o":18.825,"t":"2026-10-20T14:25:00Z","v":3409,"vw":18.801583},{"c":18.85,"h":18.86,"l":18.815,"n":164,"o":18.815,"t":"2026-10-20T14:30:00Z","v":15074,"vw":18.84035},{"c":18.8251,"h":18.855,"l":18.82,"n":78,"o":18.85,"t":"2026-10-20T14:35:00Z","v":3802,"vw":18.845034},{"c":18.83,"h":18.85,"l":18.825,"n":158,"o":18.83,"t":"2026-10-20T14:40:00Z","v":11551,"vw":18.839659},{"c":18.845,"h":18.845,"l":18.825,"n":103,"o":18.83,"t":"2026-10-20T14:45:00Z","v":6321,"vw":18.832495},{"c":18.87,"h":18.87,"l":18.84,"n":92,"o":18.85,"t":"2026-10-20T14:50:00Z","v":5340,"vw":18.850144},{"c":18.87,"h":18.885,"l":18.86,"n":172,"o":18.875,"t":"2026-10-20T14:55:00Z","v":22130,"vw":18.873811},{"c":18.9,"h":18.91,"l":18.865,"n":162,"o":18.87,"t":"2026-10-20T15:00:00Z","v":10152,"vw":18.884288},{"c":18.9,"h":18.905,"l":18.89,"n":116,"o":18.9,"t":"2026-10-20T15:05:00Z","v":13607,"vw":18.897441},{"c":18.9,"h":18.92,"l":18.9,"n":106,"o":18.905,"t":"2026-10-20T15:10:00Z","v":7628,"vw":18.910221},{"c":18.925,"h":18.935,"l":18.9,"n":127,"o":18.9,"t":"2026-10-20T15:15:00Z","v":8600,"vw":18.921058},{"c":18.92,"h":18.935,"l":18.915,"n":100,"o":18.93,"t":"2026-10-20T15:20:00Z","v":5720,"vw":18.927035},{"c":18.92,"h":18.93,"l":18.91,"n":117,"o":18.925,"t":"2026-10-20T15:25:00Z","v":13247,"vw":18.920529},{"c":18.93,"h":18.94,"l":18.895,"n":223,"o":18.915,"t":"2026-10-20T15:30:00Z","v":25394,"vw":18.923977},{"c":18.94,"h":18.95,"l":18.925,"n":141,"o":18.93,"t":"2026-10-20T15:35:00Z","v":13049,"vw":18.931878},{"c":18.935,"h":18.94,"l":18.93,"n":51,"o":18.94,"t":"2026-10-20T15:40:00Z","v":2219,"vw":18.935555},{"c":18.92,"h":18.935,"l":18.915,"n":55,"o":18.935,"t":"2026-10-20T15:45:00Z","v":3035,"vw":18.922077},{"c":18.92,"h":18.93,"l":18.92,"n":85,"o":18.9289,"t":"2026-10-20T15:50:00Z","v":5073,"vw":18.924462},{"c":18.93,"h":18.955,"l":18.91,"n":306,"o":18.915,"t":"2026-10-20T15:55:00Z","v":27006,"vw":18.937459},{"c":18.92,"h":18.926,"l":18.915,"n":53,"o":18.925,"t":"2026-10-20T16:00:00Z","v":2548,"vw":18.922615},{"c":18.935,"h":18.945,"l":18.925,"n":88,"o":18.925,"t":"2026-10-20T16:05:00Z","v":9737,"vw":18.932227},{"c":18.935,"h":18.935,"l":18.935,"n":47,"o":18.935,"t":"2026-10-20T16:10:00Z","v":2151,"vw":18.935},{"c":18.945,"h":18.955,"l":18.935,"n":85,"o":18.935,"t":"2026-10-20T16:15:00Z","v":7489,"vw":18.945525},{"c":18.925,"h":18.94,"l":18.92,"n":33,"o":18.94,"t":"2026-10-20T16:20:00Z","v":2537,"vw":18.932045},{"c":18.945,"h":18.955,"l":18.925,"n":67,"o":18.925,"t":"2026-10-20T16:25:00Z","v":7062,"vw":18.940362},{"c":18.94,"h":18.94,"l":18.935,"n":55,"o":18.94,"t":"2026-10-20T16:30:00Z","v":3060,"vw":18.939118},{"c":18.95,"h":18.95,"l":18.94,"n":41,"o":18.94,"t":"2026-10-20T16:35:00Z","v":2400,"vw":18.945283},{"c":18.96,"h":18.96,"l":18.955,"n":40,"o":18.955,"t":"2026-10-20T16:40:00Z","v":1587,"vw":18.956983},{"c":18.945,"h":18.955,"l":18.945,"n":48,"o":18.955,"t":"2026-10-20T16:45:00Z","v":2115,"vw":18.951091},{"c":18.945,"h":18.95,"l":18.945,"n":53,"o":18.95,"t":"2026-10-20T16:50:00Z","v":2951,"vw":18.949771},{"c":18.95,"h":18.96,"l":18.945,"n":70,"o":18.945,"t":"2026-10-20T16:55:00Z","v":5839,"vw":18.956177},{"c":18.945,"h":18.945,"l":18.94,"n":33,"o":18.945,"t":"2026-10-20T17:00:00Z","v":919,"vw":18.943276},{"c":18.94,"h":18.945,"l":18.935,"n":61,"o":18.94,"t":"2026-10-20T17:05:00Z","v":6681,"vw":18.940281},{"c":18.945,"h":18.945,"l":18.94,"n":29,"o":18.94,"t":"2026-10-20T17:10:00Z","v":2055,"vw":18.940549},{"c":18.96,"h":18.96,"l":18.945,"n":48,"o":18.945,"t":"2026-10-20T17:15:00Z","v":2250,"vw":18.950294},{"c":18.96,"h":18.96,"l":18.955,"n":28,"o":18.955,"t":"2026-10-20T17:20:00Z","v":747,"vw":18.958538},{"c":18.935,"h":18.965,"l":18.935,"n":97,"o":18.955,"t":"2026-10-20T17:25:00Z","v":9559,"vw":18.949037},{"c":18.935,"h":18.945,"l":18.935,"n":98,"o":18.94,"t":"2026-10-20T17:30:00Z","v":7991,"vw":18.935827},{"c":18.935,"h":18.9351,"l":18.93,"n":107,"o":18.935,"t":"2026-10-20T17:35:00Z","v":9042,"vw":18.934867},{"c":18.94,"h":18.94,"l":18.935,"n":67,"o":18.935,"t":"2026-10-20T17:40:00Z","v":3251,"vw":18.939541},{"c":18.945,"h":18.945,"l":18.945,"n":24,"o":18.945,"t":"2026-10-20T17:45:00Z","v":546,"vw":18.945},{"c":18.945,"h":18.945,"l":18.945,"n":30,"o":18.945,"t":"2026-10-20T17:50:00Z","v":1692,"vw":18.945},{"c":18.935,"h":18.945,"l":18.935,"n":61,"o":18.94,"t":"2026-10-20T17:55:00Z","v":2371,"vw":18.940395},{"c":18.935,"h":18.94,"l":18.93,"n":69,"o":18.935,"t":"2026-10-20T18:00:00Z","v":2827,"vw":18.932849},{"c":18.94,"h":18.945,"l":18.935,"n":43,"o":18.935,"t":"2026-10-20T18:05:00Z","v":2817,"vw":18.940329},{"c":18.945,"h":18.945,"l":18.93,"n":74,"o":18.93,"t":"2026-10-20T18:10:00Z","v":4521,"vw":18.940402},{"c":18.95,"h":18.955,"l":18.95,"n":58,"o":18.95,"t":"2026-10-20T18:15:00Z","v":2166,"vw":18.951892},{"c":18.945,"h":18.945,"l":18.945,"n":37,"o":18.945,"t":"2026-10-20T18:20:00Z","v":2974,"vw":18.945},{"c":18.94,"h":18.945,"l":18.94,"n":41,"o":18.94,"t":"2026-10-20T18:25:00Z","v":1956,"vw":18.941926},{"c":18.955,"h":18.955,"l":18.94,"n":138,"o":18.945,"t":"2026-10-20T18:30:00Z","v":11445,"vw":18.948118},{"c":18.96,"h":18.96,"l":18.94,"n":114,"o":18.955,"t":"2026-10-20T18:35:00Z","v":5684,"vw":18.95348},{"c":18.945,"h":18.96,"l":18.94,"n":49,"o":18.96,"t":"2026-10-20T18:40:00Z","v":2282,"vw":18.951559},{"c":18.955,"h":18.965,"l":18.95,"n":88,"o":18.96,"t":"2026-10-20T18:45:00Z","v":9412,"vw":18.959329},{"c":18.96,"h":18.96,"l":18.955,"n":48,"o":18.96,"t":"2026-10-20T18:50:00Z","v":1655,"vw":18.957822},{"c":18.95,"h":18.96,"l":18.945,"n":101,"o":18.9551,"t":"2026-10-20T18:55:00Z","v":4433,"vw":18.951534},{"c":18.955,"h":18.96,"l":18.95,"n":50,"o":18.96,"t":"2026-10-20T19:00:00Z","v":1389,"vw":18.95625},{"c":18.955,"h":18.965,"l":18.955,"n":80,"o":18.96,"t":"2026-10-20T19:05:00Z","v":5712,"vw":18.960767},{"c":18.955,"h":18.955,"l":18.95,"n":81,"o":18.95,"t":"2026-10-20T19:10:00Z","v":3894,"vw":18.95063},{"c":18.95,"h":18.95,"l":18.945,"n":50,"o":18.95,"t":"2026-10-20T19:15:00Z","v":1722,"vw":18.949407},{"c":18.965,"h":18.97,"l":18.96,"n":78,"o":18.96,"t":"2026-10-20T19:20:00Z","v":2790,"vw":18.965691},{"c":18.965,"h":18.965,"l":18.965,"n":52,"o":18.965,"t":"2026-10-20T19:25:00Z","v":1568,"vw":18.965},{"c":18.975,"h":18.975,"l":18.965,"n":111,"o":18.965,"t":"2026-10-20T19:30:00Z","v":7798,"vw":18.970595},{"c":18.99,"h":18.995,"l":18.97,"n":164,"o":18.975,"t":"2026-10-20T19:35:00Z","v":16213,"vw":18.97994},{"c":19.005,"h":19.015,"l":18.985,"n":220,"o":18.985,"t":"2026-10-20T19:40:00Z","v":16060,"vw":19.001128},{"c":19.015,"h":19.015,"l":19.005,"n":160,"o":19.005,"t":"2026-10-20T19:45:00Z","v":9351,"vw":19.008522},{"c":18.99,"h":19.015,"l":18.99,"n":149,"o":19.01,"t":"2026-10-20T19:50:00Z","v":6809,"vw":18.999999},{"c":19,"h":19.005,"l":18.99,"n":462,"o":18.995,"t":"2026-10-20T19:55:00Z","v":38828,"vw":18.999784},{"c":18.99,"h":18.99,"l":18.99,"n":8,"o":18.99,"t":"2026-10-20T20:00:00Z","v":28275,"vw":18.99},{"c":18.95,"h":18.95,"l":18.95,"n":5,"o":18.95,"t":"2026-10-21T08:00:00Z","v":135,"vw":18.95},{"c":19.0273,"h":19.0273,"l":19.02,"n":2,"o":19.02,"t":"2026-10-21T12:25:00Z","v":262,"vw":19.02365},{"c":19.03,"h":19.09,"l":19.01,"n":117,"o":19.06,"t":"2026-10-21T13:30:00Z","v":15657,"vw":19.049654},{"c":19.05,"h":19.06,"l":19.05,"n":12,"o":19.05,"t":"2026-10-21T13:35:00Z","v":973,"vw":19.054192},{"c":19.02,"h":19.03,"l":19,"n":15,"o":19,"t":"2026-10-21T13:40:00Z","v":536,"vw":19.015},{"c":19.03,"h":19.03,"l":19.0288,"n":13,"o":19.0288,"t":"2026-10-21T13:45:00Z","v":487,"vw":19.0292},{"c":19.05,"h":19.05,"l":19.03,"n":16,"o":19.03,"t":"2026-10-21T13:50:00Z","v":2705,"vw":19.049231},{"c":19.02,"h":19.03,"l":19.02,"n":16,"o":19.03,"t":"2026-10-21T13:55:00Z","v":688,"vw":19.022},{"c":18.99,"h":19.015,"l":18.97,"n":133,"o":19.01,"t":"2026-10-21T14:00:00Z","v":12779,"vw":18.999239},{"c":18.985,"h":19,"l":18.97,"n":137,"o":18.98,"t":"2026-10-21T14:05:00Z","v":11153,"vw":18.983934},{"c":18.99,"h":19.005,"l":18.975,"n":108,"o":18.98,"t":"2026-10-21T14:10:00Z","v":13475,"vw":18.991864},{"c":18.91,"h":19,"l":18.905,"n":147,"o":19,"t":"2026-10-21T14:15:00Z","v":13444,"vw":18.947699},{"c":18.895,"h":18.92,"l":18.885,"n":74,"o":18.9,"t":"2026-10-21T14:20:00Z","v":4944,"vw":18.903019},{"c":18.915,"h":18.915,"l":18.895,"n":100,"o":18.9,"t":"2026-10-21T14:25:00Z","v":5821,"vw":18.906382},{"c":18.93,"h":18.94,"l":18.91,"n":47,"o":18.92,"t":"2026-10-21T14:30:00Z","v":3567,"vw":18.926646},{"c":18.93,"h":18.94,"l":18.925,"n":56,"o":18.935,"t":"2026-10-21T14:35:00Z","v":3792,"vw":18.933288},{"c":18.93,"h":18.93,"l":18.92,"n":58,"o":18.925,"t":"2026-10-21T14:40:00Z","v":3311,"vw":18.928237},{"c":18.925,"h":18.93,"l":18.91,"n":47,"o":18.93,"t":"2026-10-21T14:45:00Z","v":3250,"vw":18.924361},{"c":18.905,"h":18.925,"l":18.9,"n":45,"o":18.925,"t":"2026-10-21T14:50:00Z","v":3609,"vw":18.915727},{"c":18.93,"h":18.93,"l":18.9,"n":89,"o":18.91,"t":"2026-10-21T14:55:00Z","v":6702,"vw":18.914441},{"c":18.92,"h":18.93,"l":18.915,"n":100,"o":18.93,"t":"2026-10-21T15:00:00Z","v":7129,"vw":18.922331},{"c":18.915,"h":18.915,"l":18.91,"n":64,"o":18.91,"t":"2026-10-21T15:05:00Z","v":4291,"vw":18.911268},{"c":18.94,"h":18.96,"l":18.92,"n":168,"o":18.92,"t":"2026-10-21T15:10:00Z","v":19100,"vw":18.939403},{"c":18.955,"h":18.955,"l":18.935,"n":68,"o":18.945,"t":"2026-10-21T15:15:00Z","v":6517,"vw":18.945684},{"c":18.96,"h":18.965,"l":18.955,"n":74,"o":18.955,"t":"2026-10-21T15:20:00Z","v":4532,"vw":18.959279},{"c":18.99,"h":18.99,"l":18.965,"n":88,"o":18.97,"t":"2026-10-21T15:25:00Z","v":9000,"vw":18.982018},{"c":18.965,"h":18.985,"l":18.965,"n":156,"o":18.985,"t":"2026-10-21T15:30:00Z","v":12451,"vw":18.974855},{"c":18.95,"h":18.96,"l":18.95,"n":57,"o":18.955,"t":"2026-10-21T15:35:00Z","v":2598,"vw":18.955548},{"c":18.945,"h":18.95,"l":18.94,"n":66,"o":18.95,"t":"2026-10-21T15:40:00Z","v":3964,"vw":18.947281},{"c":18.93,"h":18.94,"l":18.93,"n":15,"o":18.94,"t":"2026-10-21T15:45:00Z","v":426,"vw":18.936667},{"c":18.935,"h":18.94,"l":18.93,"n":39,"o":18.93,"t":"2026-10-21T15:50:00Z","v":1578,"vw":18.934556},{"c":18.935,"h":18.935,"l":18.93,"n":27,"o":18.93,"t":"2026-10-21T15:55:00Z","v":1953,"vw":18.934131},{"c":18.925,"h":18.935,"l":18.925,"n":45,"o":18.93,"t":"2026-10-21T16:00:00Z","v":3501,"vw":18.929313},{"c":18.945,"h":18.945,"l":18.925,"n":61,"o":18.925,"t":"2026-10-21T16:05:00Z","v":5771,"vw":18.936847},{"c":18.95,"h":18.95,"l":18.94,"n":33,"o":18.94,"t":"2026-10-21T16:10:00Z","v":3593,"vw":18.947014},{"c":18.945,"h":18.95,"l":18.945,"n":28,"o":18.95,"t":"2026-10-21T16:15:00Z","v":1572,"vw":18.946089},{"c":18.9798,"h":18.9798,"l":18.94,"n":102,"o":18.945,"t":"2026-10-21T16:20:00Z","v":8947,"vw":18.962697},{"c":18.97,"h":18.97,"l":18.97,"n":37,"o":18.97,"t":"2026-10-21T16:25:00Z","v":3662,"vw":18.97},{"c":18.975,"h":18.985,"l":18.97,"n":48,"o":18.98,"t":"2026-10-21T16:30:00Z","v":3755,"vw":18.979159},{"c":18.995,"h":18.995,"l":18.96,"n":63,"o":18.97,"t":"2026-10-21T16:35:00Z","v":4971,"vw":18.972972},{"c":18.96,"h":18.995,"l":18.955,"n":68,"o":18.995,"t":"2026-10-21T16:40:00Z","v":4616,"vw":18.975882},{"c":18.98,"h":18.98,"l":18.955,"n":71,"o":18.955,"t":"2026-10-21T16:45:00Z","v":6121,"vw":18.974493},{"c":18.975,"h":18.985,"l":18.975,"n":32,"o":18.985,"t":"2026-10-21T16:50:00Z","v":2951,"vw":18.980423},{"c":18.965,"h":18.975,"l":18.965,"n":33,"o":18.975,"t":"2026-10-21T16:55:00Z","v":9464,"vw":18.965345},{"c":18.96,"h":18.965,"l":18.96,"n":61,"o":18.965,"t":"2026-10-21T17:00:00Z","v":3336,"vw":18.961941},{"c":18.965,"h":18.965,"l":18.96,"n":22,"o":18.96,"t":"2026-10-21T17:05:00Z","v":1342,"vw":18.962366},{"c":18.96,"h":18.965,"l":18.96,"n":42,"o":18.965,"t":"2026-10-21T17:10:00Z","v":1811,"vw":18.960915},{"c":18.955,"h":18.965,"l":18.955,"n":59,"o":18.96,"t":"2026-10-21T17:15:00Z","v":3068,"vw":18.959359},{"c":18.95,"h":18.955,"l":18.95,"n":22,"o":18.95,"t":"2026-10-21T17:20:00Z","v":810,"vw":18.952878},{"c":18.955,"h":18.96,"l":18.95,"n":84,"o":18.955,"t":"2026-10-21T17:25:00Z","v":8597,"vw":18.957023},{"c":18.95,"h":18.9551,"l":18.95,"n":43,"o":18.955,"t":"2026-10-21T17:30:00Z","v":3070,"vw":18.953431},{"c":18.95,"h":18.956,"l":18.95,"n":48,"o":18.955,"t":"2026-10-21T17:35:00Z","v":4091,"vw":18.952314},{"c":18.96,"h":18.96,"l":18.945,"n":55,"o":18.945,"t":"2026-10-21T17:40:00Z","v":3450,"vw":18.956902},{"c":18.975,"h":18.975,"l":18.965,"n":36,"o":18.965,"t":"2026-10-21T17:45:00Z","v":2601,"vw":18.969718},{"c":18.97,"h":18.97,"l":18.965,"n":33,"o":18.97,"t":"2026-10-21T17:50:00Z","v":1255,"vw":18.969375},{"c":18.975,"h":18.975,"l":18.975,"n":22,"o":18.975,"t":"2026-10-21T17:55:00Z","v":772,"vw":18.975},{"c":18.975,"h":18.975,"l":18.975,"n":22,"o":18.975,"t":"2026-10-21T18:00:00Z","v":1094,"vw":18.975},{"c":18.98,"h":18.98,"l":18.975,"n":12,"o":18.975,"t":"2026-10-21T18:05:00Z","v":398,"vw":18.978053},{"c":18.98,"h":18.985,"l":18.975,"n":55,"o":18.975,"t":"2026-10-21T18:15:00Z","v":3471,"vw":18.980444},{"c":18.9742,"h":18.975,"l":18.9742,"n":13,"o":18.975,"t":"2026-10-21T18:20:00Z","v":659,"vw":18.974736},{"c":18.975,"h":18.975,"l":18.97,"n":25,"o":18.97,"t":"2026-10-21T18:25:00Z","v":1454,"vw":18.973169},{"c":18.965,"h":18.97,"l":18.965,"n":36,"o":18.97,"t":"2026-10-21T18:30:00Z","v":2230,"vw":18.966382},{"c":18.975,"h":18.975,"l":18.96,"n":50,"o":18.96,"t":"2026-10-21T18:35:00Z","v":4126,"vw":18.971772},{"c":18.97,"h":18.975,"l":18.97,"n":33,"o":18.97,"t":"2026-10-21T18:40:00Z","v":1646,"vw":18.970663},{"c":18.95,"h":18.97,"l":18.95,"n":105,"o":18.97,"t":"2026-10-21T18:45:00Z","v":8919,"vw":18.951212},{"c":18.945,"h":18.945,"l":18.935,"n":62,"o":18.9447,"t":"2026-10-21T18:50:00Z","v":2870,"vw":18.940327},{"c":18.915,"h":18.94,"l":18.91,"n":78,"o":18.94,"t":"2026-10-21T18:55:00Z","v":4668,"vw":18.916068},{"c":18.89,"h":18.91,"l":18.875,"n":83,"o":18.91,"t":"2026-10-21T19:00:00Z","v":5318,"vw":18.893328},{"c":18.905,"h":18.905,"l":18.895,"n":40,"o":18.895,"t":"2026-10-21T19:05:00Z","v":1885,"vw":18.900093},{"c":18.9,"h":18.905,"l":18.9,"n":38,"o":18.905,"t":"2026-10-21T19:10:00Z","v":2260,"vw":18.900615},{"c":18.895,"h":18.92,"l":18.895,"n":200,"o":18.91,"t":"2026-10-21T19:15:00Z","v":21560,"vw":18.911055},{"c":18.91,"h":18.91,"l":18.9,"n":57,"o":18.9,"t":"2026-10-21T19:20:00Z","v":5190,"vw":18.908175},{"c":18.922,"h":18.925,"l":18.92,"n":77,"o":18.92,"t":"2026-10-21T19:25:00Z","v":3945,"vw":18.921698},{"c":18.935,"h":18.935,"l":18.92,"n":87,"o":18.93,"t":"2026-10-21T19:30:00Z","v":5794,"vw":18.928572},{"c":18.945,"h":18.95,"l":18.925,"n":152,"o":18.93,"t":"2026-10-21T19:35:00Z","v":12722,"vw":18.942037},{"c":18.955,"h":18.96,"l":18.945,"n":96,"o":18.945,"t":"2026-10-21T19:40:00Z","v":4803,"vw":18.949534},{"c":18.962,"h":18.965,"l":18.955,"n":92,"o":18.955,"t":"2026-10-21T19:45:00Z","v":5709,"vw":18.958758},{"c":18.95,"h":18.97,"l":18.95,"n":203,"o":18.965,"t":"2026-10-21T19:50:00Z","v":13704,"vw":18.96204},{"c":18.95,"h":18.96,"l":18.945,"n":408,"o":18.955,"t":"2026-10-21T19:55:00Z","v":20924,"vw":18.9522},{"c":18.95,"h":18.95,"l":18.95,"n":8,"o":18.95,"t":"2026-10-21T20:00:00Z","v":30604,"vw":18.95},{"c":18.96,"h":19.01,"l":18.89,"n":12,"o":18.89,"t":"2026-10-22T08:00:00Z","v":3197,"vw":18.978645},{"c":18.86,"h":18.86,"l":18.86,"n":3,"o":18.86,"t":"2026-10-22T09:10:00Z","v":318,"vw":18.86},{"c":18.92,"h":18.92,"l":18.92,"n":2,"o":18.92,"t":"2026-10-22T10:30:00Z","v":311,"vw":18.92},{"c":18.85,"h":18.85,"l":18.85,"n":1,"o":18.85,"t":"2026-10-22T11:10:00Z","v":250,"vw":18.85},{"c":18.875,"h":18.875,"l":18.875,"n":1,"o":18.875,"t":"2026-10-22T11:20:00Z","v":250,"vw":18.875},{"c":18.86,"h":18.86,"l":18.86,"n":1,"o":18.86,"t":"2026-10-22T13:25:00Z","v":100,"vw":18.86},{"c":18.869,"h":18.91,"l":18.83,"n":140,"o":18.9,"t":"2026-10-22T13:30:00Z","v":15584,"vw":18.876467},{"c":18.929,"h":18.93,"l":18.879,"n":94,"o":18.88,"t":"2026-10-22T13:35:00Z","v":9364,"vw":18.901073},{"c":18.975,"h":19,"l":18.95,"n":23,"o":18.95,"t":"2026-10-22T13:40:00Z","v":1353,"vw":18.975378},{"c":19.04,"h":19.04,"l":19,"n":112,"o":19,"t":"2026-10-22T13:45:00Z","v":13074,"vw":19.020807},{"c":19.0501,"h":19.0666,"l":19.04,"n":81,"o":19.05,"t":"2026-10-22T13:50:00Z","v":5687,"vw":19.052238},{"c":19.03,"h":19.05,"l":19.03,"n":35,"o":19.05,"t":"2026-10-22T13:55:00Z","v":2456,"vw":19.041722},{"c":19.045,"h":19.06,"l":19.03,"n":98,"o":19.04,"t":"2026-10-22T14:00:00Z","v":8537,"vw":19.045339},{"c":19.08,"h":19.085,"l":19.05,"n":128,"o":19.05,"t":"2026-10-22T14:05:00Z","v":8458,"vw":19.068457},{"c":19.125,"h":19.135,"l":19.09,"n":168,"o":19.09,"t":"2026-10-22T14:10:00Z","v":14382,"vw":19.114099},{"c":19.25,"h":19.255,"l":19.13,"n":160,"o":19.13,"t":"2026-10-22T14:15:00Z","v":12868,"vw":19.173016},{"c":19.245,"h":19.27,"l":19.24,"n":48,"o":19.24,"t":"2026-10-22T14:20:00Z","v":2302,"vw":19.247099},{"c":19.23,"h":19.26,"l":19.23,"n":66,"o":19.25,"t":"2026-10-22T14:25:00Z","v":3051,"vw":19.247338},{"c":19.16,"h":19.26,"l":19.16,"n":101,"o":19.255,"t":"2026-10-22T14:30:00Z","v":7378,"vw":19.207238},{"c":19.18,"h":19.185,"l":19.15,"n":66,"o":19.16,"t":"2026-10-22T14:35:00Z","v":3057,"vw":19.164794},{"c":19.16,"h":19.175,"l":19.15,"n":84,"o":19.17,"t":"2026-10-22T14:40:00Z","v":5988,"vw":19.158416},{"c":19.21,"h":19.215,"l":19.16,"n":77,"o":19.16,"t":"2026-10-22T14:45:00Z","v":5802,"vw":19.198303},{"c":19.215,"h":19.22,"l":19.205,"n":84,"o":19.21,"t":"2026-10-22T14:50:00Z","v":8796,"vw":19.209843},{"c":19.25,"h":19.27,"l":19.22,"n":139,"o":19.22,"t":"2026-10-22T14:55:00Z","v":11511,"vw":19.249239},{"c":19.24,"h":19.25,"l":19.22,"n":119,"o":19.245,"t":"2026-10-22T15:00:00Z","v":7945,"vw":19.234782},{"c":19.23,"h":19.25,"l":19.22,"n":90,"o":19.25,"t":"2026-10-22T15:05:00Z","v":5412,"vw":19.233925},{"c":19.24,"h":19.24,"l":19.22,"n":83,"o":19.225,"t":"2026-10-22T15:10:00Z","v":5809,"vw":19.226807},{"c":19.215,"h":19.23,"l":19.215,"n":62,"o":19.23,"t":"2026-10-22T15:15:00Z","v":2846,"vw":19.221316},{"c":19.235,"h":19.24,"l":19.21,"n":82,"o":19.215,"t":"2026-10-22T15:20:00Z","v":3760,"vw":19.222153},{"c":19.23,"h":19.24,"l":19.23,"n":100,"o":19.23,"t":"2026-10-22T15:25:00Z","v":5704,"vw":19.231684},{"c":19.235,"h":19.245,"l":19.225,"n":150,"o":19.235,"t":"2026-10-22T15:30:00Z","v":8951,"vw":19.231389},{"c":19.24,"h":19.25,"l":19.235,"n":81,"o":19.25,"t":"2026-10-22T15:35:00Z","v":3667,"vw":19.243609},{"c":19.235,"h":19.24,"l":19.23,"n":115,"o":19.24,"t":"2026-10-22T15:40:00Z","v":6255,"vw":19.233265},{"c":19.25,"h":19.25,"l":19.24,"n":40,"o":19.24,"t":"2026-10-22T15:45:00Z","v":2070,"vw":19.245},{"c":19.265,"h":19.265,"l":19.26,"n":22,"o":19.26,"t":"2026-10-22T15:50:00Z","v":977,"vw":19.261667},{"c":19.26,"h":19.265,"l":19.26,"n":26,"o":19.265,"t":"2026-10-22T15:55:00Z","v":645,"vw":19.2625},{"c":19.265,"h":19.265,"l":19.26,"n":34,"o":19.26,"t":"2026-10-22T16:00:00Z","v":1969,"vw":19.263604},{"c":19.265,"h":19.27,"l":19.2588,"n":80,"o":19.27,"t":"2026-10-22T16:05:00Z","v":5279,"vw":19.265083},{"c":19.26,"h":19.265,"l":19.255,"n":38,"o":19.26,"t":"2026-10-22T16:10:00Z","v":2076,"vw":19.260333},{"c":19.265,"h":19.265,"l":19.26,"n":23,"o":19.26,"t":"2026-10-22T16:15:00Z","v":1744,"vw":19.261923},{"c":19.28,"h":19.285,"l":19.265,"n":73,"o":19.265,"t":"2026-10-22T16:20:00Z","v":5027,"vw":19.277132},{"c":19.28,"h":19.28,"l":19.275,"n":35,"o":19.275,"t":"2026-10-22T16:25:00Z","v":1618,"vw":19.279031},{"c":19.305,"h":19.31,"l":19.285,"n":95,"o":19.285,"t":"2026-10-22T16:30:00Z","v":6551,"vw":19.293202},{"c":19.285,"h":19.3,"l":19.28,"n":37,"o":19.3,"t":"2026-10-22T16:35:00Z","v":2156,"vw":19.289684},{"c":19.285,"h":19.285,"l":19.275,"n":90,"o":19.28,"t":"2026-10-22T16:40:00Z","v":5549,"vw":19.280128},{"c":19.295,"h":19.295,"l":19.285,"n":69,"o":19.285,"t":"2026-10-22T16:45:00Z","v":3931,"vw":19.289942},{"c":19.305,"h":19.305,"l":19.3,"n":37,"o":19.3,"t":"2026-10-22T16:50:00Z","v":1079,"vw":19.300888},{"c":19.305,"h":19.305,"l":19.305,"n":14,"o":19.305,"t":"2026-10-22T16:55:00Z","v":234,"vw":19.305},{"c":19.3,"h":19.305,"l":19.3,"n":34,"o":19.305,"t":"2026-10-22T17:00:00Z","v":1283,"vw":19.301839},{"c":19.29,"h":19.295,"l":19.29,"n":16,"o":19.295,"t":"2026-10-22T17:05:00Z","v":539,"vw":19.29375},{"c":19.3,"h":19.305,"l":19.29,"n":68,"o":19.29,"t":"2026-10-22T17:10:00Z","v":3576,"vw":19.299391},{"c":19.295,"h":19.295,"l":19.29,"n":47,"o":19.295,"t":"2026-10-22T17:15:00Z","v":2184,"vw":19.291493},{"c":19.285,"h":19.3,"l":19.285,"n":70,"o":19.3,"t":"2026-10-22T17:20:00Z","v":4691,"vw":19.287477},{"c":19.285,"h":19.29,"l":19.285,"n":82,"o":19.285,"t":"2026-10-22T17:25:00Z","v":5088,"vw":19.286592},{"c":19.305,"h":19.305,"l":19.29,"n":57,"o":19.29,"t":"2026-10-22T17:30:00Z","v":2533,"vw":19.296647},{"c":19.295,"h":19.305,"l":19.295,"n":48,"o":19.305,"t":"2026-10-22T17:35:00Z","v":2622,"vw":19.297881},{"c":19.305,"h":19.31,"l":19.29,"n":60,"o":19.29,"t":"2026-10-22T17:40:00Z","v":6417,"vw":19.301193},{"c":19.31,"h":19.31,"l":19.305,"n":24,"o":19.305,"t":"2026-10-22T17:45:00Z","v":2006,"vw":19.305724},{"c":19.305,"h":19.31,"l":19.3,"n":52,"o":19.31,"t":"2026-10-22T17:50:00Z","v":1843,"vw":19.304542},{"c":19.305,"h":19.315,"l":19.305,"n":113,"o":19.31,"t":"2026-10-22T17:55:00Z","v":7542,"vw":19.307122},{"c":19.295,"h":19.31,"l":19.285,"n":69,"o":19.31,"t":"2026-10-22T18:00:00Z","v":5041,"vw":19.295707},{"c":19.285,"h":19.295,"l":19.285,"n":60,"o":19.2912,"t":"2026-10-22T18:05:00Z","v":2994,"vw":19.289776},{"c":19.29,"h":19.295,"l":19.285,"n":62,"o":19.285,"t":"2026-10-22T18:10:00Z","v":4515,"vw":19.287497},{"c":19.295,"h":19.295,"l":19.295,"n":37,"o":19.295,"t":"2026-10-22T18:15:00Z","v":1865,"vw":19.295},{"c":19.295,"h":19.305,"l":19.295,"n":94,"o":19.295,"t":"2026-10-22T18:20:00Z","v":7281,"vw":19.297632},{"c":19.29,"h":19.3,"l":19.285,"n":151,"o":19.295,"t":"2026-10-22T18:25:00Z","v":10800,"vw":19.293376},{"c":19.285,"h":19.2989,"l":19.285,"n":53,"o":19.2951,"t":"2026-10-22T18:30:00Z","v":3725,"vw":19.290983},{"c":19.285,"h":19.29,"l":19.28,"n":75,"o":19.285,"t":"2026-10-22T18:35:00Z","v":4216,"vw":19.287256},{"c":19.3,"h":19.3,"l":19.295,"n":30,"o":19.295,"t":"2026-10-22T18:40:00Z","v":1259,"vw":19.295452},{"c":19.315,"h":19.315,"l":19.295,"n":50,"o":19.3,"t":"2026-10-22T18:45:00Z","v":3101,"vw":19.306191},{"c":19.315,"h":19.315,"l":19.305,"n":104,"o":19.31,"t":"2026-10-22T18:55:00Z","v":5358,"vw":19.310149},{"c":19.325,"h":19.33,"l":19.32,"n":51,"o":19.32,"t":"2026-10-22T19:00:00Z","v":2166,"vw":19.322263},{"c":19.355,"h":19.355,"l":19.33,"n":118,"o":19.33,"t":"2026-10-22T19:05:00Z","v":6110,"vw":19.339339},{"c":19.355,"h":19.36,"l":19.355,"n":57,"o":19.355,"t":"2026-10-22T19:10:00Z","v":2602,"vw":19.358043},{"c":19.35,"h":19.37,"l":19.34,"n":74,"o":19.355,"t":"2026-10-22T19:15:00Z","v":4102,"vw":19.354427},{"c":19.345,"h":19.365,"l":19.345,"n":73,"o":19.355,"t":"2026-10-22T19:20:00Z","v":5327,"vw":19.354594},{"c":19.34,"h":19.345,"l":19.34,"n":67,"o":19.345,"t":"2026-10-22T19:25:00Z","v":4315,"vw":19.340358},{"c":19.36,"h":19.36,"l":19.33,"n":128,"o":19.345,"t":"2026-10-22T19:30:00Z","v":8554,"vw":19.340102},{"c":19.365,"h":19.365,"l":19.355,"n":64,"o":19.355,"t":"2026-10-22T19:35:00Z","v":3790,"vw":19.358103},{"c":19.36,"h":19.3608,"l":19.35,"n":131,"o":19.3608,"t":"2026-10-22T19:40:00Z","v":10611,"vw":19.355715},{"c":19.345,"h":19.355,"l":19.345,"n":147,"o":19.355,"t":"2026-10-22T19:45:00Z","v":7086,"vw":19.349039},{"c":19.375,"h":19.385,"l":19.35,"n":240,"o":19.35,"t":"2026-10-22T19:50:00Z","v":28902,"vw":19.371465},{"c":19.4,"h":19.42,"l":19.375,"n":502,"o":19.375,"t":"2026-10-22T19:55:00Z","v":47768,"vw":19.40163},{"c":19.39,"h":19.39,"l":19.39,"n":10,"o":19.39,"t":"2026-10-22T20:00:00Z","v":39991,"vw":19.39}],"history":[{"c":14.92,"h":16,"l":14.6,"n":26727,"o":14.6,"t":"2025-12-08T05:00:00Z","v":7578903,"vw":14.938137},{"c":14.51,"h":14.81,"l":14.45,"n":29245,"o":14.54,"t":"2025-12-09T05:00:00Z","v":5969036,"vw":14.539579},{"c":14.99,"h":15.18,"l":14.62,"n":34644,"o":14.64,"t":"2025-12-10T05:00:00Z","v":8651325,"vw":14.897301},{"c":15.6,"h":16,"l":15.36,"n":69709,"o":15.91,"t":"2025-12-11T05:00:00Z","v":11203434,"vw":15.693115},{"c":15.87,"h":15.87,"l":15.58,"n":31148,"o":15.79,"t":"2025-12-12T05:00:00Z","v":5102575,"vw":15.710707},{"c":16.47,"h":16.89,"l":16.2125,"n":31723,"o":16.45,"t":"2025-12-15T05:00:00Z","v":5596391,"vw":16.558546},{"c":16.19,"h":16.45,"l":16.105,"n":21356,"o":16.32,"t":"2025-12-16T05:00:00Z","v":4225091,"vw":16.22768},{"c":15.84,"h":16.4,"l":15.665,"n":16750,"o":16.32,"t":"2025-12-17T05:00:00Z","v":3736976,"vw":15.981712},{"c":15.97,"h":16.09,"l":15.85,"n":11426,"o":15.92,"t":"2025-12-18T05:00:00Z","v":2870765,"vw":15.944137},{"c":15.88,"h":15.995,"l":15.81,"n":10471,"o":15.95,"t":"2025-12-19T05:00:00Z","v":4583133,"vw":15.91114},{"c":15.83,"h":15.895,"l":15.7,"n":13241,"o":15.86,"t":"2025-12-22T05:00:00Z","v":2629280,"vw":15.798968},{"c":15.67,"h":15.78,"l":15.52,"n":14224,"o":15.72,"t":"2025-12-23T05:00:00Z","v":1647556,"vw":15.659094},{"c":15.63,"h":15.78,"l":15.575,"n":4303,"o":15.75,"t":"2025-12-24T05:00:00Z","v":372836,"vw":15.641513},{"c":15.72,"h":15.73,"l":15.55,"n":7215,"o":15.55,"t":"2025-12-26T05:00:00Z","v":574226,"vw":15.652761},{"c":15.72,"h":15.795,"l":15.61,"n":10554,"o":15.71,"t":"2025-12-29T05:00:00Z","v":1101385,"vw":15.687585},{"c":15.9,"h":15.92,"l":15.695,"n":9458,"o":15.75,"t":"2025-12-30T05:00:00Z","v":893981,"vw":15.818699},{"c":15.85,"h":15.9665,"l":15.84,"n":8131,"o":15.87,"t":"2025-12-31T05:00:00Z","v":824279,"vw":15.885611},{"c":15.5,"h":15.91,"l":15.49,"n":10885,"o":15.85,"t":"2026-01-02T05:00:00Z","v":968321,"vw":15.637242},{"c":14.97,"h":15.29,"l":14.8701,"n":17824,"o":15.23,"t":"2026-01-05T05:00:00Z","v":2113974,"vw":15.05448},{"c":15.21,"h":15.3408,"l":15,"n":14651,"o":15,"t":"2026-01-06T05:00:00Z","v":1746410,"vw":15.216027},{"c":15.17,"h":15.29,"l":15.14,"n":14275,"o":15.18,"t":"2026-01-07T05:00:00Z","v":1517985,"vw":15.195312},{"c":15.2,"h":15.3254,"l":15.1,"n":8911,"o":15.1,"t":"2026-01-08T05:00:00Z","v":834496,"vw":15.194899},{"c":15.28,"h":15.41,"l":15.13,"n":16460,"o":15.35,"t":"2026-01-09T05:00:00Z","v":1933080,"vw":15.254013},{"c":15.24,"h":15.27,"l":15.145,"n":11658,"o":15.145,"t":"2026-01-12T05:00:00Z","v":1347151,"vw":15.212216},{"c":15.32,"h":15.3905,"l":15.1,"n":11499,"o":15.12,"t":"2026-01-13T05:00:00Z","v":1184543,"vw":15.267182},{"c":16.33,"h":16.35,"l":15.81,"n":13532,"o":15.81,"t":"2026-01-14T05:00:00Z","v":1576021,"vw":16.190385},{"c":16.26,"h":16.335,"l":16.04,"n":12256,"o":16.09,"t":"2026-01-15T05:00:00Z","v":1010020,"vw":16.219266},{"c":16.7,"h":16.73,"l":16.53,"n":10850,"o":16.63,"t":"2026-01-16T05:00:00Z","v":1354823,"vw":16.636139},{"c":16.89,"h":16.98,"l":16.75,"n":9101,"o":16.8,"t":"2026-01-20T05:00:00Z","v":827716,"vw":16.850607},{"c":16.46,"h":16.775,"l":16.34,"n":11161,"o":16.69,"t":"2026-01-21T05:00:00Z","v":1341330,"vw":16.487843},{"c":16.31,"h":16.475,"l":16.26,"n":13724,"o":16.32,"t":"2026-01-22T05:00:00Z","v":1118790,"vw":16.344689},{"c":16.84,"h":16.88,"l":16.51,"n":6671,"o":16.55,"t":"2026-01-23T05:00:00Z","v":583932,"vw":16.720826},{"c":18.24,"h":18.3851,"l":17.79,"n":15283,"o":17.82,"t":"2026-01-26T05:00:00Z","v":1891366,"vw":18.162525},{"c":17.59,"h":17.91,"l":17.56,"n":12302,"o":17.91,"t":"2026-01-27T05:00:00Z","v":1210908,"vw":17.662031},{"c":17.81,"h":18.055,"l":17.69,"n":10081,"o":17.81,"t":"2026-01-28T05:00:00Z","v":699664,"vw":17.800034},{"c":17.96,"h":18.26,"l":17.89,"n":8218,"o":18.22,"t":"2026-01-29T05:00:00Z","v":724511,"vw":17.990919},{"c":17.75,"h":17.985,"l":17.64,"n":9553,"o":17.89,"t":"2026-01-30T05:00:00Z","v":845043,"vw":17.773841},{"c":17.53,"h":17.75,"l":17.45,"n":8717,"o":17.6,"t":"2026-02-02T05:00:00Z","v":710928,"vw":17.557756},{"c":17.79,"h":17.93,"l":17.61,"n":9205,"o":17.61,"t":"2026-02-03T05:00:00Z","v":748074,"vw":17.777618},{"c":18.3,"h":18.365,"l":18.06,"n":14241,"o":18.09,"t":"2026-02-04T05:00:00Z","v":1240595,"vw":18.252307},{"c":18.62,"h":18.77,"l":18.56,"n":17574,"o":18.7,"t":"2026-02-05T05:00:00Z","v":1626160,"vw":18.660565},{"c":19.22,"h":19.475,"l":19.095,"n":18481,"o":19.33,"t":"2026-02-06T05:00:00Z","v":1955136,"vw":19.264019},{"c":18.87,"h":19.4,"l":18.7,"n":12021,"o":19.3,"t":"2026-02-09T05:00:00Z","v":1026636,"vw":18.889647},{"c":19.21,"h":19.268,"l":18.9,"n":9381,"o":18.93,"t":"2026-02-10T05:00:00Z","v":644408,"vw":19.147205},{"c":19.87,"h":19.93,"l":19.28,"n":11885,"o":19.34,"t":"2026-02-11T05:00:00Z","v":763569,"vw":19.604386},{"c":16.31,"h":17.2486,"l":15.9746,"n":40676,"o":16.83,"t":"2026-02-12T05:00:00Z","v":5126937,"vw":16.397687},{"c":16.83,"h":17.01,"l":16.5,"n":19820,"o":16.87,"t":"2026-02-13T05:00:00Z","v":1675947,"vw":16.76584},{"c":15.91,"h":16.26,"l":15.6,"n":28153,"o":16.18,"t":"2026-02-17T05:00:00Z","v":3270569,"vw":15.849295},{"c":16.09,"h":16.16,"l":15.83,"n":15027,"o":15.98,"t":"2026-02-18T05:00:00Z","v":1250445,"vw":16.015857},{"c":16.42,"h":16.55,"l":15.88,"n":27093,"o":15.9,"t":"2026-02-19T05:00:00Z","v":3221343,"vw":16.284203},{"c":16.65,"h":16.755,"l":16.43,"n":13980,"o":16.53,"t":"2026-02-20T05:00:00Z","v":1325237,"vw":16.653448},{"c":15.76,"h":16.02,"l":15.76,"n":16896,"o":16,"t":"2026-02-23T05:00:00Z","v":1816878,"vw":15.870847},{"c":16.42,"h":16.43,"l":15.93,"n":12899,"o":15.95,"t":"2026-02-24T05:00:00Z","v":1387288,"vw":16.254229},{"c":16.1,"h":16.29,"l":16.05,"n":10198,"o":16.21,"t":"2026-02-25T05:00:00Z","v":785851,"vw":16.13756},{"c":16.17,"h":16.28,"l":15.76,"n":18064,"o":15.76,"t":"2026-02-26T05:00:00Z","v":2141539,"vw":16.068734},{"c":15.87,"h":15.92,"l":15.7209,"n":11798,"o":15.9,"t":"2026-02-27T05:00:00Z","v":943002,"vw":15.860237},{"c":15.44,"h":15.62,"l":15.32,"n":14065,"o":15.57,"t":"2026-03-02T05:00:00Z","v":1394402,"vw":15.459055},{"c":15.11,"h":15.155,"l":14.89,"n":20259,"o":14.94,"t":"2026-03-03T05:00:00Z","v":1833948,"vw":15.032423},{"c":15.49,"h":15.52,"l":15.35,"n":11936,"o":15.43,"t":"2026-03-04T05:00:00Z","v":1332626,"vw":15.439243},{"c":15.22,"h":15.29,"l":15.105,"n":14666,"o":15.2,"t":"2026-03-05T05:00:00Z","v":1105761,"vw":15.204469},{"c":15.28,"h":15.32,"l":15.0601,"n":10903,"o":15.13,"t":"2026-03-06T05:00:00Z","v":712299,"vw":15.236526},{"c":15.28,"h":15.29,"l":14.955,"n":18435,"o":15.01,"t":"2026-03-09T04:00:00Z","v":1446962,"vw":15.146555},{"c":15.29,"h":15.395,"l":15.11,"n":11799,"o":15.15,"t":"2026-03-10T04:00:00Z","v":1158011,"vw":15.264652},{"c":15.5,"h":15.6,"l":15.39,"n":13617,"o":15.52,"t":"2026-03-11T04:00:00Z","v":1345877,"vw":15.50211},{"c":15.33,"h":15.56,"l":15.29,"n":18729,"o":15.36,"t":"2026-03-12T04:00:00Z","v":1443844,"vw":15.429515},{"c":15.5,"h":15.745,"l":15.38,"n":15950,"o":15.6,"t":"2026-03-13T04:00:00Z","v":1456650,"vw":15.519515},{"c":15.65,"h":15.68,"l":15.45,"n":12872,"o":15.48,"t":"2026-03-16T04:00:00Z","v":938759,"vw":15.572858},{"c":15.61,"h":15.92,"l":15.61,"n":15332,"o":15.75,"t":"2026-03-17T04:00:00Z","v":1344939,"vw":15.7785},{"c":15.35,"h":15.58,"l":15.34,"n":16370,"o":15.5,"t":"2026-03-18T04:00:00Z","v":1430874,"vw":15.457693},{"c":15.11,"h":15.4,"l":15.005,"n":19020,"o":15.13,"t":"2026-03-19T04:00:00Z","v":2166430,"vw":15.202191},{"c":14.85,"h":15.125,"l":14.83,"n":17718,"o":14.97,"t":"2026-03-20T04:00:00Z","v":1811988,"vw":14.948572},{"c":14.74,"h":15.345,"l":14.62,"n":16413,"o":14.84,"t":"2026-03-23T04:00:00Z","v":2047923,"vw":14.939404},{"c":14.56,"h":15.09,"l":14.44,"n":23906,"o":14.55,"t":"2026-03-24T04:00:00Z","v":3171963,"vw":14.765725},{"c":14.65,"h":14.72,"l":14.51,"n":12432,"o":14.56,"t":"2026-03-25T04:00:00Z","v":1183125,"vw":14.620015},{"c":14.64,"h":14.97,"l":14.64,"n":12548,"o":14.79,"t":"2026-03-26T04:00:00Z","v":1126374,"vw":14.756243},{"c":14.63,"h":14.71,"l":14.555,"n":10813,"o":14.6,"t":"2026-03-27T04:00:00Z","v":790643,"vw":14.637078},{"c":14.95,"h":15.01,"l":14.8,"n":14980,"o":14.8,"t":"2026-03-30T04:00:00Z","v":1361225,"vw":14.90755},{"c":14.95,"h":14.9875,"l":14.525,"n":13583,"o":14.73,"t":"2026-03-31T04:00:00Z","v":1701022,"vw":14.780442},{"c":14.43,"h":14.595,"l":14.32,"n":20323,"o":14.59,"t":"2026-04-01T04:00:00Z","v":2525755,"vw":14.450828},{"c":14.3,"h":14.455,"l":14.15,"n":11627,"o":14.33,"t":"2026-04-02T04:00:00Z","v":1014463,"vw":14.28941},{"c":14.61,"h":14.63,"l":14.26,"n":9836,"o":14.27,"t":"2026-04-06T04:00:00Z","v":980256,"vw":14.526297},{"c":14.36,"h":14.465,"l":14.325,"n":15932,"o":14.35,"t":"2026-04-07T04:00:00Z","v":2094139,"vw":14.387393},{"c":14.57,"h":14.81,"l":14.56,"n":17399,"o":14.68,"t":"2026-04-08T04:00:00Z","v":1497106,"vw":14.686472},{"c":14.6,"h":14.66,"l":14.28,"n":14478,"o":14.4,"t":"2026-04-09T04:00:00Z","v":1452894,"vw":14.510736},{"c":14.46,"h":14.585,"l":14.38,"n":10513,"o":14.53,"t":"2026-04-10T04:00:00Z","v":938245,"vw":14.46211},{"c":14.31,"h":14.32,"l":13.9609,"n":11717,"o":14,"t":"2026-04-13T04:00:00Z","v":1170659,"vw":14.163882},{"c":14.09,"h":14.32,"l":14.09,"n":17020,"o":14.22,"t":"2026-04-14T04:00:00Z","v":2241826,"vw":14.223574},{"c":14.06,"h":14.23,"l":14.04,"n":11110,"o":14.19,"t":"2026-04-15T04:00:00Z","v":1295308,"vw":14.099565},{"c":14.15,"h":14.38,"l":14.11,"n":13557,"o":14.13,"t":"2026-04-16T04:00:00Z","v":1148882,"vw":14.223775},{"c":14.58,"h":14.59,"l":14.395,"n":12546,"o":14.43,"t":"2026-04-17T04:00:00Z","v":1023560,"vw":14.534126},{"c":14.19,"h":14.37,"l":14.15,"n":10369,"o":14.29,"t":"2026-04-20T04:00:00Z","v":1070217,"vw":14.234885},{"c":13.46,"h":13.93,"l":13.46,"n":16374,"o":13.75,"t":"2026-04-21T04:00:00Z","v":1611088,"vw":13.614974},{"c":13.07,"h":13.41,"l":13.06,"n":12356,"o":13.36,"t":"2026-04-22T04:00:00Z","v":1164495,"vw":13.196662},{"c":13.15,"h":13.26,"l":13.125,"n":15509,"o":13.225,"t":"2026-04-23T04:00:00Z","v":1660557,"vw":13.193077},{"c":13.23,"h":13.275,"l":13.13,"n":7731,"o":13.18,"t":"2026-04-24T04:00:00Z","v":682485,"vw":13.219323},{"c":13.08,"h":13.3,"l":12.97,"n":13360,"o":13.16,"t":"2026-04-27T04:00:00Z","v":1716207,"vw":13.043516},{"c":13.19,"h":13.23,"l":13.02,"n":14243,"o":13.04,"t":"2026-04-28T04:00:00Z","v":1388263,"vw":13.162582},{"c":13.06,"h":13.14,"l":12.94,"n":14868,"o":13.1,"t":"2026-04-29T04:00:00Z","v":1765706,"vw":13.04702},{"c":14.93,"h":15.02,"l":14.12,"n":23807,"o":14.21,"t":"2026-04-30T04:00:00Z","v":7115470,"vw":14.666917},{"c":14.85,"h":15.19,"l":14.58,"n":23592,"o":14.58,"t":"2026-05-01T04:00:00Z","v":2332057,"vw":14.996573},{"c":15.17,"h":15.41,"l":15.125,"n":14921,"o":15.37,"t":"2026-05-04T04:00:00Z","v":1428716,"vw":15.247802},{"c":15.09,"h":15.155,"l":14.63,"n":14795,"o":14.7,"t":"2026-05-05T04:00:00Z","v":1401899,"vw":14.908323},{"c":15.07,"h":15.5,"l":15.07,"n":9846,"o":15.44,"t":"2026-05-06T04:00:00Z","v":800548,"vw":15.227022},{"c":14.67,"h":14.85,"l":14.57,"n":14161,"o":14.76,"t":"2026-05-07T04:00:00Z","v":1130364,"vw":14.669542},{"c":14.79,"h":14.87,"l":14.74,"n":9322,"o":14.84,"t":"2026-05-08T04:00:00Z","v":703395,"vw":14.808022},{"c":14.87,"h":14.88,"l":14.735,"n":9753,"o":14.83,"t":"2026-05-11T04:00:00Z","v":857902,"vw":14.823942},{"c":15.09,"h":15.195,"l":14.97,"n":12589,"o":15.08,"t":"2026-05-12T04:00:00Z","v":831738,"vw":15.102638},{"c":14.76,"h":15.055,"l":14.748,"n":11408,"o":14.94,"t":"2026-05-13T04:00:00Z","v":677921,"vw":14.823011},{"c":15.02,"h":15.2,"l":14.89,"n":13735,"o":14.95,"t":"2026-05-14T04:00:00Z","v":877202,"vw":15.072285},{"c":16.66,"h":17.03,"l":16.305,"n":51694,"o":16.975,"t":"2026-05-15T04:00:00Z","v":7284433,"vw":16.643332},{"c":15.74,"h":16.155,"l":15.71,"n":21865,"o":15.81,"t":"2026-05-18T04:00:00Z","v":1928790,"vw":15.907402},{"c":15.49,"h":15.715,"l":15.48,"n":14696,"o":15.59,"t":"2026-05-19T04:00:00Z","v":1261355,"vw":15.577578},{"c":16.14,"h":16.14,"l":15.65,"n":16485,"o":15.65,"t":"2026-05-20T04:00:00Z","v":1524574,"vw":15.955018},{"c":16.27,"h":16.345,"l":15.89,"n":16932,"o":15.92,"t":"2026-05-21T04:00:00Z","v":1522574,"vw":16.174012},{"c":16.05,"h":16.205,"l":16,"n":13825,"o":16.02,"t":"2026-05-22T04:00:00Z","v":847774,"vw":16.088146},{"c":15.66,"h":16.05,"l":15.6342,"n":13673,"o":16,"t":"2026-05-26T04:00:00Z","v":863380,"vw":15.788025},{"c":16.33,"h":16.5,"l":16.03,"n":13863,"o":16.03,"t":"2026-05-27T04:00:00Z","v":944550,"vw":16.349807},{"c":16.38,"h":16.48,"l":16.16,"n":11904,"o":16.2,"t":"2026-05-28T04:00:00Z","v":772533,"vw":16.357502},{"c":16.2,"h":16.52,"l":16.2,"n":13109,"o":16.5,"t":"2026-05-29T04:00:00Z","v":1200504,"vw":16.287884},{"c":16.23,"h":16.23,"l":15.825,"n":14439,"o":15.85,"t":"2026-06-01T04:00:00Z","v":1500260,"vw":16.039222},{"c":16.8,"h":16.83,"l":16.41,"n":19653,"o":16.42,"t":"2026-06-02T04:00:00Z","v":1626591,"vw":16.74634},{"c":16.72,"h":16.82,"l":16.66,"n":13891,"o":16.73,"t":"2026-06-03T04:00:00Z","v":1202828,"vw":16.730323},{"c":17.03,"h":17.16,"l":16.895,"n":13542,"o":17.08,"t":"2026-06-04T04:00:00Z","v":1302784,"vw":17.025001},{"c":17.07,"h":17.32,"l":16.995,"n":15129,"o":17.2,"t":"2026-06-05T04:00:00Z","v":1250467,"vw":17.123382},{"c":16.98,"h":17.33,"l":16.945,"n":16266,"o":17.17,"t":"2026-06-08T04:00:00Z","v":1409712,"vw":17.069582},{"c":17.46,"h":17.46,"l":17.03,"n":12240,"o":17.05,"t":"2026-06-09T04:00:00Z","v":822767,"vw":17.369871},{"c":17.76,"h":17.825,"l":17.47,"n":14231,"o":17.47,"t":"2026-06-10T04:00:00Z","v":1085381,"vw":17.712434},{"c":18.03,"h":18.16,"l":17.77,"n":22621,"o":17.88,"t":"2026-06-11T04:00:00Z","v":1881501,"vw":17.947444},{"c":17.92,"h":17.985,"l":17.65,"n":14260,"o":17.83,"t":"2026-06-12T04:00:00Z","v":1237354,"vw":17.880208},{"c":17.82,"h":18.04,"l":17.76,"n":13716,"o":17.96,"t":"2026-06-15T04:00:00Z","v":1204985,"vw":17.836909},{"c":17.43,"h":17.73,"l":17.32,"n":20239,"o":17.7,"t":"2026-06-16T04:00:00Z","v":2003607,"vw":17.49122},{"c":17.08,"h":17.491,"l":17.03,"n":14273,"o":17.33,"t":"2026-06-17T04:00:00Z","v":1160552,"vw":17.242202},{"c":16.77,"h":16.875,"l":16.59,"n":16731,"o":16.59,"t":"2026-06-18T04:00:00Z","v":2048895,"vw":16.760831},{"c":16.35,"h":16.65,"l":16.05,"n":22475,"o":16.38,"t":"2026-06-22T04:00:00Z","v":3512230,"vw":16.32496},{"c":16.74,"h":16.79,"l":16.49,"n":14312,"o":16.51,"t":"2026-06-23T04:00:00Z","v":1387263,"vw":16.693677},{"c":17.03,"h":17.0978,"l":16.85,"n":11798,"o":16.93,"t":"2026-06-24T04:00:00Z","v":1027349,"vw":17.016692},{"c":17.21,"h":17.375,"l":16.98,"n":14934,"o":16.98,"t":"2026-06-25T04:00:00Z","v":1172776,"vw":17.197926},{"c":17.5,"h":17.57,"l":17.24,"n":14989,"o":17.27,"t":"2026-06-26T04:00:00Z","v":1328802,"vw":17.466631},{"c":17.56,"h":17.665,"l":17.435,"n":12738,"o":17.46,"t":"2026-06-29T04:00:00Z","v":1382974,"vw":17.512656},{"c":17.41,"h":17.47,"l":17.32,"n":13742,"o":17.41,"t":"2026-06-30T04:00:00Z","v":1090435,"vw":17.411819},{"c":18.09,"h":18.09,"l":17.57,"n":12069,"o":17.63,"t":"2026-07-01T04:00:00Z","v":1001549,"vw":17.94023},{"c":18.72,"h":18.735,"l":18.435,"n":16296,"o":18.63,"t":"2026-07-02T04:00:00Z","v":1226562,"vw":18.60112},{"c":18.76,"h":18.815,"l":18.41,"n":14027,"o":18.59,"t":"2026-07-06T04:00:00Z","v":1004991,"vw":18.660341},{"c":18.84,"h":19.14,"l":18.74,"n":17957,"o":19,"t":"2026-07-07T04:00:00Z","v":1452384,"vw":18.842149},{"c":18.44,"h":18.61,"l":18.43,"n":12646,"o":18.61,"t":"2026-07-08T04:00:00Z","v":934531,"vw":18.501257},{"c":18.38,"h":18.46,"l":18.075,"n":16838,"o":18.32,"t":"2026-07-09T04:00:00Z","v":1607695,"vw":18.31799},{"c":18.53,"h":18.86,"l":18.38,"n":15760,"o":18.44,"t":"2026-07-10T04:00:00Z","v":1710830,"vw":18.665073},{"c":18.46,"h":18.69,"l":18.45,"n":13656,"o":18.63,"t":"2026-07-13T04:00:00Z","v":998341,"vw":18.525901},{"c":18.51,"h":18.71,"l":18.3,"n":15459,"o":18.46,"t":"2026-07-14T04:00:00Z","v":1431090,"vw":18.577576},{"c":18.68,"h":18.96,"l":18.49,"n":18082,"o":18.49,"t":"2026-07-15T04:00:00Z","v":2114782,"vw":18.74903},{"c":18.82,"h":18.895,"l":18.4734,"n":12038,"o":18.56,"t":"2026-07-16T04:00:00Z","v":905382,"vw":18.75235},{"c":18.7,"h":18.875,"l":18.59,"n":13708,"o":18.83,"t":"2026-07-17T04:00:00Z","v":1008510,"vw":18.720953},{"c":18.65,"h":18.82,"l":18.52,"n":16147,"o":18.77,"t":"2026-07-20T04:00:00Z","v":2513555,"vw":18.6269},{"c":17.88,"h":18.28,"l":17.87,"n":11571,"o":18.2,"t":"2026-07-21T04:00:00Z","v":863528,"vw":18.043044},{"c":18.07,"h":18.335,"l":18.01,"n":11402,"o":18.24,"t":"2026-07-22T04:00:00Z","v":900979,"vw":18.144151},{"c":17.74,"h":17.81,"l":17.39,"n":10357,"o":17.44,"t":"2026-07-23T04:00:00Z","v":825750,"vw":17.712805},{"c":17.84,"h":17.98,"l":17.825,"n":7713,"o":17.93,"t":"2026-07-24T04:00:00Z","v":426064,"vw":17.885162},{"c":18.04,"h":18.31,"l":18.04,"n":13499,"o":18.1,"t":"2026-07-27T04:00:00Z","v":971360,"vw":18.123302},{"c":18.5,"h":18.73,"l":18.39,"n":10590,"o":18.4,"t":"2026-07-28T04:00:00Z","v":893255,"vw":18.539676},{"c":18.24,"h":18.52,"l":18.17,"n":11184,"o":18.28,"t":"2026-07-29T04:00:00Z","v":719591,"vw":18.310519},{"c":18.74,"h":18.755,"l":18.41,"n":12137,"o":18.48,"t":"2026-07-30T04:00:00Z","v":1049296,"vw":18.61908},{"c":18.61,"h":18.665,"l":18.32,"n":11663,"o":18.54,"t":"2026-07-31T04:00:00Z","v":919265,"vw":18.564962},{"c":18.37,"h":18.71,"l":18.365,"n":7763,"o":18.7,"t":"2026-08-03T04:00:00Z","v":533247,"vw":18.455517},{"c":18.29,"h":18.67,"l":18.27,"n":11634,"o":18.38,"t":"2026-08-04T04:00:00Z","v":982442,"vw":18.407041},{"c":18.85,"h":19.07,"l":18.78,"n":13078,"o":19.07,"t":"2026-08-05T04:00:00Z","v":978842,"vw":18.89842},{"c":18.92,"h":19.05,"l":18.865,"n":9211,"o":18.92,"t":"2026-08-06T04:00:00Z","v":510572,"vw":18.92893},{"c":19.27,"h":19.29,"l":19,"n":9937,"o":19,"t":"2026-08-07T04:00:00Z","v":655228,"vw":19.22082},{"c":19.2,"h":19.34,"l":19.09,"n":10283,"o":19.24,"t":"2026-08-10T04:00:00Z","v":705636,"vw":19.207604},{"c":19.43,"h":19.43,"l":19.09,"n":7995,"o":19.13,"t":"2026-08-11T04:00:00Z","v":500285,"vw":19.319889},{"c":19.67,"h":19.67,"l":19.41,"n":11342,"o":19.55,"t":"2026-08-12T04:00:00Z","v":872248,"vw":19.55223},{"c":20.09,"h":20.105,"l":19.77,"n":10493,"o":19.79,"t":"2026-08-13T04:00:00Z","v":615037,"vw":19.992581},{"c":19.58,"h":19.755,"l":19.52,"n":7550,"o":19.67,"t":"2026-08-14T04:00:00Z","v":482805,"vw":19.61829},{"c":19.01,"h":19.2539,"l":18.99,"n":9109,"o":19.25,"t":"2026-08-17T04:00:00Z","v":562575,"vw":19.06802},{"c":18.98,"h":19.175,"l":18.877,"n":12553,"o":18.88,"t":"2026-08-18T04:00:00Z","v":1289601,"vw":19.068198},{"c":19.41,"h":19.69,"l":19.33,"n":13552,"o":19.59,"t":"2026-08-19T04:00:00Z","v":1028380,"vw":19.466125},{"c":19.74,"h":19.855,"l":19.56,"n":9468,"o":19.64,"t":"2026-08-20T04:00:00Z","v":788886,"vw":19.748017},{"c":19.96,"h":19.97,"l":19.755,"n":6807,"o":19.83,"t":"2026-08-21T04:00:00Z","v":471429,"vw":19.881275},{"c":20.15,"h":20.49,"l":20.095,"n":13741,"o":20.33,"t":"2026-08-24T04:00:00Z","v":848620,"vw":20.234043},{"c":20.29,"h":20.3,"l":20.055,"n":14622,"o":20.18,"t":"2026-08-25T04:00:00Z","v":1088059,"vw":20.171965},{"c":20.27,"h":20.46,"l":20.255,"n":8501,"o":20.4,"t":"2026-08-26T04:00:00Z","v":523520,"vw":20.322822},{"c":20.08,"h":20.215,"l":19.995,"n":6118,"o":20.1,"t":"2026-08-27T04:00:00Z","v":441048,"vw":20.121777},{"c":20.18,"h":20.26,"l":20.085,"n":8101,"o":20.09,"t":"2026-08-28T04:00:00Z","v":432248,"vw":20.190145},{"c":20.42,"h":20.685,"l":20.26,"n":11429,"o":20.31,"t":"2026-08-31T04:00:00Z","v":933781,"vw":20.49478},{"c":19.73,"h":20.28,"l":19.69,"n":10753,"o":20.02,"t":"2026-09-01T04:00:00Z","v":748848,"vw":19.885109},{"c":19.85,"h":19.95,"l":19.48,"n":9884,"o":19.72,"t":"2026-09-02T04:00:00Z","v":813655,"vw":19.816417},{"c":19.74,"h":19.95,"l":19.565,"n":10374,"o":19.92,"t":"2026-09-03T04:00:00Z","v":870450,"vw":19.701189},{"c":19.32,"h":19.51,"l":19.08,"n":10797,"o":19.21,"t":"2026-09-04T04:00:00Z","v":912946,"vw":19.390991},{"c":19.33,"h":19.55,"l":19.1,"n":10867,"o":19.17,"t":"2026-09-08T04:00:00Z","v":758305,"vw":19.370155},{"c":19.13,"h":19.72,"l":19.115,"n":16064,"o":19.7,"t":"2026-09-09T04:00:00Z","v":1369838,"vw":19.297324},{"c":19.5,"h":19.575,"l":19.065,"n":13078,"o":19.23,"t":"2026-09-10T04:00:00Z","v":859581,"vw":19.447311},{"c":19.65,"h":19.88,"l":19.53,"n":13960,"o":19.74,"t":"2026-09-11T04:00:00Z","v":900943,"vw":19.688955},{"c":19.91,"h":20.04,"l":19.75,"n":11276,"o":19.93,"t":"2026-09-14T04:00:00Z","v":815178,"vw":19.906634},{"c":19.18,"h":19.5,"l":19.155,"n":8765,"o":19.45,"t":"2026-09-15T04:00:00Z","v":520392,"vw":19.250699},{"c":18.8,"h":19.13,"l":18.785,"n":9369,"o":19.02,"t":"2026-09-16T04:00:00Z","v":593174,"vw":18.92852},{"c":18.93,"h":19.27,"l":18.92,"n":11277,"o":19.15,"t":"2026-09-17T04:00:00Z","v":980933,"vw":19.041134},{"c":18.98,"h":18.995,"l":18.8,"n":9264,"o":18.94,"t":"2026-09-18T04:00:00Z","v":974033,"vw":18.932559},{"c":19.25,"h":19.305,"l":19.085,"n":8398,"o":19.18,"t":"2026-09-21T04:00:00Z","v":450795,"vw":19.225954},{"c":19.32,"h":19.585,"l":19.235,"n":9270,"o":19.58,"t":"2026-09-22T04:00:00Z","v":660829,"vw":19.371305},{"c":19.06,"h":19.485,"l":19.01,"n":9156,"o":19.47,"t":"2026-09-23T04:00:00Z","v":866857,"vw":19.133319},{"c":19.28,"h":19.4,"l":19.135,"n":11487,"o":19.4,"t":"2026-09-24T04:00:00Z","v":787549,"vw":19.249828},{"c":18.98,"h":19.13,"l":18.835,"n":7813,"o":19.02,"t":"2026-09-25T04:00:00Z","v":489862,"vw":18.964241},{"c":18.8,"h":18.965,"l":18.72,"n":8006,"o":18.76,"t":"2026-09-28T04:00:00Z","v":487867,"vw":18.81412},{"c":18.55,"h":18.57,"l":18.345,"n":8079,"o":18.42,"t":"2026-09-29T04:00:00Z","v":598401,"vw":18.482048},{"c":17.78,"h":18.2961,"l":17.76,"n":12204,"o":18.27,"t":"2026-09-30T04:00:00Z","v":1048296,"vw":17.9385},{"c":17.18,"h":17.25,"l":17.07,"n":13892,"o":17.12,"t":"2026-10-01T04:00:00Z","v":1151822,"vw":17.147259},{"c":17.48,"h":17.485,"l":17.2,"n":8988,"o":17.25,"t":"2026-10-02T04:00:00Z","v":661501,"vw":17.428647},{"c":17.11,"h":17.24,"l":17.06,"n":13126,"o":17.2,"t":"2026-10-05T04:00:00Z","v":1001441,"vw":17.13725},{"c":17.18,"h":17.42,"l":17.17,"n":12203,"o":17.24,"t":"2026-10-06T04:00:00Z","v":951897,"vw":17.271147},{"c":16.96,"h":17.075,"l":16.86,"n":10166,"o":16.9,"t":"2026-10-07T04:00:00Z","v":797926,"vw":16.992208},{"c":17.44,"h":17.44,"l":16.99,"n":13198,"o":16.99,"t":"2026-10-08T04:00:00Z","v":1160114,"vw":17.298074},{"c":17.28,"h":17.39,"l":17.1501,"n":9786,"o":17.37,"t":"2026-10-09T04:00:00Z","v":798716,"vw":17.230883},{"c":17.83,"h":17.835,"l":17.44,"n":9002,"o":17.44,"t":"2026-10-12T04:00:00Z","v":640049,"vw":17.740185},{"c":17.7,"h":18.24,"l":17.685,"n":13990,"o":18.2,"t":"2026-10-13T04:00:00Z","v":1309704,"vw":17.782673},{"c":18.19,"h":18.205,"l":17.85,"n":10771,"o":17.96,"t":"2026-10-14T04:00:00Z","v":789392,"vw":18.067355},{"c":18.44,"h":18.67,"l":18.405,"n":9776,"o":18.63,"t":"2026-10-15T04:00:00Z","v":605975,"vw":18.48102},{"c":18.78,"h":18.875,"l":18.65,"n":9621,"o":18.66,"t":"2026-10-16T04:00:00Z","v":605511,"vw":18.781583},{"c":18.8,"h":18.9,"l":18.67,"n":8556,"o":18.67,"t":"2026-10-19T04:00:00Z","v":625232,"vw":18.813585},{"c":18.99,"h":19.015,"l":18.79,"n":7839,"o":18.92,"t":"2026-10-20T04:00:00Z","v":557407,"vw":18.933217},{"c":18.95,"h":19.09,"l":18.875,"n":5947,"o":19.06,"t":"2026-10-21T04:00:00Z","v":450809,"vw":18.955249},{"c":19.39,"h":19.42,"l":18.83,"n":6941,"o":18.9,"t":"2026-10-22T04:00:00Z","v":507543,"vw":19.257308}],"volatilityBars":[{"c":19.09,"h":19.09,"l":19.09,"n":3,"o":19.09,"t":"2026-09-21T10:45:00Z","v":3100,"vw":19.09},{"c":19.12,"h":19.12,"l":19.12,"n":4,"o":19.12,"t":"2026-09-21T11:45:00Z","v":1520,"vw":19.12},{"c":19.12,"h":19.12,"l":19.08,"n":9,"o":19.09,"t":"2026-09-21T12:00:00Z","v":5209,"vw":19.09536},{"c":19.14,"h":19.14,"l":19.09,"n":13,"o":19.12,"t":"2026-09-21T12:15:00Z","v":3688,"vw":19.119387},{"c":19.16,"h":19.16,"l":19.12,"n":21,"o":19.12,"t":"2026-09-21T12:30:00Z","v":5711,"vw":19.136174},{"c":19.09,"h":19.18,"l":19.09,"n":208,"o":19.18,"t":"2026-09-21T13:30:00Z","v":9600,"vw":19.147778},{"c":19.11,"h":19.12,"l":19.085,"n":191,"o":19.085,"t":"2026-09-21T13:45:00Z","v":11617,"vw":19.100477},{"c":19.14,"h":19.15,"l":19.095,"n":280,"o":19.11,"t":"2026-09-21T14:00:00Z","v":19450,"vw":19.127292},{"c":19.21,"h":19.21,"l":19.15,"n":352,"o":19.15,"t":"2026-09-21T14:15:00Z","v":21596,"vw":19.182953},{"c":19.23,"h":19.24,"l":19.165,"n":354,"o":19.195,"t":"2026-09-21T14:30:00Z","v":16394,"vw":19.210836},{"c":19.17,"h":19.24,"l":19.17,"n":265,"o":19.225,"t":"2026-09-21T14:45:00Z","v":11328,"vw":19.216632},{"c":19.18,"h":19.21,"l":19.15,"n":365,"o":19.16,"t":"2026-09-21T15:00:00Z","v":20482,"vw":19.185088},{"c":19.16,"h":19.225,"l":19.16,"n":367,"o":19.185,"t":"2026-09-21T15:15:00Z","v":15515,"vw":19.190839},{"c":19.1701,"h":19.175,"l":19.15,"n":211,"o":19.15,"t":"2026-09-21T15:30:00Z","v":7567,"vw":19.165468},{"c":19.175,"h":19.18,"l":19.165,"n":171,"o":19.165,"t":"2026-09-21T15:45:00Z","v":7145,"vw":19.172863},{"c":19.225,"h":19.235,"l":19.18,"n":116,"o":19.18,"t":"2026-09-21T16:00:00Z","v":3822,"vw":19.210636},{"c":19.225,"h":19.235,"l":19.22,"n":75,"o":19.225,"t":"2026-09-21T16:15:00Z","v":2929,"vw":19.228253},{"c":19.25,"h":19.255,"l":19.23,"n":112,"o":19.23,"t":"2026-09-21T16:30:00Z","v":3779,"vw":19.245195},{"c":19.275,"h":19.275,"l":19.245,"n":170,"o":19.245,"t":"2026-09-21T16:45:00Z","v":6683,"vw":19.263593},{"c":19.29,"h":19.295,"l":19.275,"n":381,"o":19.275,"t":"2026-09-21T17:00:00Z","v":16235,"vw":19.286251},{"c":19.305,"h":19.305,"l":19.28,"n":275,"o":19.29,"t":"2026-09-21T17:15:00Z","v":10595,"vw":19.292299},{"c":19.26,"h":19.305,"l":19.26,"n":245,"o":19.305,"t":"2026-09-21T17:30:00Z","v":14648,"vw":19.278199},{"c":19.275,"h":19.275,"l":19.255,"n":249,"o":19.265,"t":"2026-09-21T17:45:00Z","v":7806,"vw":19.265355},{"c":19.27,"h":19.285,"l":19.26,"n":267,"o":19.27,"t":"2026-09-21T18:00:00Z","v":8463,"vw":19.276441},{"c":19.2545,"h":19.265,"l":19.24,"n":221,"o":19.265,"t":"2026-09-21T18:15:00Z","v":12799,"vw":19.25229},{"c":19.27,"h":19.27,"l":19.255,"n":260,"o":19.255,"t":"2026-09-21T18:30:00Z","v":13064,"vw":19.261576},{"c":19.285,"h":19.285,"l":19.27,"n":219,"o":19.27,"t":"2026-09-21T18:45:00Z","v":10400,"vw":19.278589},{"c":19.295,"h":19.3,"l":19.28,"n":222,"o":19.285,"t":"2026-09-21T19:00:00Z","v":8511,"vw":19.286866},{"c":19.275,"h":19.3,"l":19.275,"n":248,"o":19.295,"t":"2026-09-21T19:15:00Z","v":10095,"vw":19.28891},{"c":19.26,"h":19.28,"l":19.26,"n":497,"o":19.275,"t":"2026-09-21T19:30:00Z","v":29359,"vw":19.266833},{"c":19.24,"h":19.27,"l":19.22,"n":1117,"o":19.265,"t":"2026-09-21T19:45:00Z","v":86434,"vw":19.238566},{"c":19.25,"h":19.25,"l":19.25,"n":8,"o":19.25,"t":"2026-09-21T20:00:00Z","v":32188,"vw":19.25},{"c":18.96,"h":18.96,"l":18.96,"n":1,"o":18.96,"t":"2026-09-21T23:30:00Z","v":100,"vw":18.96},{"c":19.41,"h":19.43,"l":19.37,"n":25,"o":19.4,"t":"2026-09-22T09:30:00Z","v":4960,"vw":19.397802},{"c":19.47,"h":19.47,"l":19.38,"n":57,"o":19.4,"t":"2026-09-22T09:45:00Z","v":18784,"vw":19.41906},{"c":19.43,"h":19.46,"l":19.39,"n":32,"o":19.42,"t":"2026-09-22T10:00:00Z","v":7230,"vw":19.43234},{"c":19.48,"h":19.48,"l":19.45,"n":11,"o":19.45,"t":"2026-09-22T10:15:00Z","v":3916,"vw":19.457022},{"c":19.52,"h":19.52,"l":19.5,"n":8,"o":19.5,"t":"2026-09-22T10:30:00Z","v":2012,"vw":19.518699},{"c":19.49,"h":19.52,"l":19.47,"n":16,"o":19.47,"t":"2026-09-22T10:45:00Z","v":4924,"vw":19.486927},{"c":19.58,"h":19.58,"l":19.54,"n":7,"o":19.54,"t":"2026-09-22T11:00:00Z","v":1600,"vw":19.563125},{"c":19.56,"h":19.56,"l":19.56,"n":1,"o":19.56,"t":"2026-09-22T11:15:00Z","v":225,"vw":19.56},{"c":19.55,"h":19.6,"l":19.54,"n":23,"o":19.56,"t":"2026-09-22T11:30:00Z","v":6570,"vw":19.571934},{"c":19.56,"h":19.58,"l":19.56,"n":5,"o":19.56,"t":"2026-09-22T11:45:00Z","v":1400,"vw":19.564286},{"c":19.61,"h":19.61,"l":19.58,"n":3,"o":19.58,"t":"2026-09-22T12:00:00Z","v":615,"vw":19.595},{"c":19.58,"h":19.58,"l":19.58,"n":2,"o":19.58,"t":"2026-09-22T12:45:00Z","v":515,"vw":19.58},{"c":19.58,"h":19.58,"l":19.58,"n":6,"o":19.58,"t":"2026-09-22T13:15:00Z","v":990,"vw":19.58},{"c":19.555,"h":19.585,"l":19.5,"n":197,"o":19.58,"t":"2026-09-22T13:30:00Z","v":21402,"vw":19.553361},{"c":19.5,"h":19.55,"l":19.5,"n":170,"o":19.55,"t":"2026-09-22T13:45:00Z","v":8533,"vw":19.520613},{"c":19.43,"h":19.505,"l":19.425,"n":367,"o":19.49,"t":"2026-09-22T14:00:00Z","v":33666,"vw":19.462112},{"c":19.475,"h":19.525,"l":19.435,"n":370,"o":19.44,"t":"2026-09-22T14:15:00Z","v":26705,"vw":19.480555},{"c":19.435,"h":19.485,"l":19.435,"n":234,"o":19.475,"t":"2026-09-22T14:30:00Z","v":14004,"vw":19.460584},{"c":19.395,"h":19.47,"l":19.39,"n":378,"o":19.435,"t":"2026-09-22T14:45:00Z","v":29260,"vw":19.43062},{"c":19.355,"h":19.4,"l":19.34,"n":297,"o":19.39,"t":"2026-09-22T15:00:00Z","v":21179,"vw":19.359064},{"c":19.345,"h":19.415,"l":19.34,"n":343,"o":19.36,"t":"2026-09-22T15:15:00Z","v":21453,"vw":19.376928},{"c":19.235,"h":19.345,"l":19.235,"n":407,"o":19.345,"t":"2026-09-22T15:30:00Z","v":26599,"vw":19.277462},{"c":19.255,"h":19.26,"l":19.235,"n":183,"o":19.235,"t":"2026-09-22T15:45:00Z","v":10631,"vw":19.243597},{"c":19.2922,"h":19.295,"l":19.255,"n":364,"o":19.26,"t":"2026-09-22T16:00:00Z","v":27309,"vw":19.277657},{"c":19.33,"h":19.335,"l":19.285,"n":348,"o":19.295,"t":"2026-09-22T16:15:00Z","v":22359,"vw":19.308283},{"c":19.34,"h":19.345,"l":19.325,"n":225,"o":19.335,"t":"2026-09-22T16:30:00Z","v":11123,"vw":19.334334},{"c":19.355,"h":19.37,"l":19.335,"n":295,"o":19.335,"t":"2026-09-22T16:45:00Z","v":17050,"vw":19.355863},{"c":19.345,"h":19.355,"l":19.34,"n":189,"o":19.355,"t":"2026-09-22T17:00:00Z","v":10628,"vw":19.345118},{"c":19.34,"h":19.345,"l":19.325,"n":258,"o":19.345,"t":"2026-09-22T17:15:00Z","v":9767,"vw":19.336275},{"c":19.345,"h":19.35,"l":19.34,"n":183,"o":19.34,"t":"2026-09-22T17:30:00Z","v":7159,"vw":19.343384},{"c":19.365,"h":19.375,"l":19.34,"n":415,"o":19.34,"t":"2026-09-22T17:45:00Z","v":17432,"vw":19.35688},{"c":19.35,"h":19.375,"l":19.35,"n":189,"o":19.365,"t":"2026-09-22T18:00:00Z","v":9082,"vw":19.360169},{"c":19.345,"h":19.36,"l":19.34,"n":190,"o":19.355,"t":"2026-09-22T18:15:00Z","v":9517,"vw":19.349979},{"c":19.355,"h":19.36,"l":19.34,"n":291,"o":19.345,"t":"2026-09-22T18:30:00Z","v":12165,"vw":19.352389},{"c":19.365,"h":19.365,"l":19.35,"n":229,"o":19.355,"t":"2026-09-22T18:45:00Z","v":8322,"vw":19.358656},{"c":19.37,"h":19.375,"l":19.355,"n":255,"o":19.365,"t":"2026-09-22T19:00:00Z","v":10904,"vw":19.366436},{"c":19.375,"h":19.38,"l":19.37,"n":374,"o":19.37,"t":"2026-09-22T19:15:00Z","v":23233,"vw":19.375041},{"c":19.385,"h":19.42,"l":19.375,"n":664,"o":19.375,"t":"2026-09-22T19:30:00Z","v":51014,"vw":19.394816},{"c":19.325,"h":19.39,"l":19.32,"n":1291,"o":19.38,"t":"2026-09-22T19:45:00Z","v":95401,"vw":19.342538},{"c":19.33,"h":19.33,"l":19.32,"n":8,"o":19.32,"t":"2026-09-22T20:00:00Z","v":45992,"vw":19.320044},{"c":19.5,"h":19.53,"l":19.5,"n":3,"o":19.53,"t":"2026-09-23T10:00:00Z","v":500,"vw":19.512},{"c":19.52,"h":19.52,"l":19.42,"n":116,"o":19.45,"t":"2026-09-23T10:15:00Z","v":52064,"vw":19.473754},{"c":19.44,"h":19.54,"l":19.44,"n":294,"o":19.47,"t":"2026-09-23T10:30:00Z","v":80231,"vw":19.484412},{"c":19.51,"h":19.52,"l":19.45,"n":125,"o":19.47,"t":"2026-09-23T10:45:00Z","v":42195,"vw":19.480504},{"c":19.48,"h":19.5,"l":19.45,"n":33,"o":19.47,"t":"2026-09-23T11:00:00Z","v":11830,"vw":19.482602},{"c":19.51,"h":19.53,"l":19.47,"n":46,"o":19.48,"t":"2026-09-23T11:15:00Z","v":19696,"vw":19.497629},{"c":19.46,"h":19.5,"l":19.43,"n":159,"o":19.45,"t":"2026-09-23T11:30:00Z","v":32869,"vw":19.464212},{"c":19.53,"h":19.53,"l":19.49,"n":4,"o":19.49,"t":"2026-09-23T11:45:00Z","v":1144,"vw":19.526364},{"c":19.57,"h":19.59,"l":19.54,"n":6,"o":19.54,"t":"2026-09-23T12:00:00Z","v":2091,"vw":19.553203},{"c":19.455,"h":19.455,"l":19.455,"n":7,"o":19.455,"t":"2026-09-23T12:30:00Z","v":418,"vw":19.455},{"c":19.45,"h":19.45,"l":19.45,"n":2,"o":19.45,"t":"2026-09-23T12:45:00Z","v":320,"vw":19.45},{"c":19.49,"h":19.52,"l":19.49,"n":4,"o":19.52,"t":"2026-09-23T13:00:00Z","v":788,"vw":19.516193},{"c":19.44,"h":19.45,"l":19.44,"n":12,"o":19.44,"t":"2026-09-23T13:15:00Z","v":2035,"vw":19.441649},{"c":19.33,"h":19.485,"l":19.32,"n":391,"o":19.47,"t":"2026-09-23T13:30:00Z","v":71872,"vw":19.39584},{"c":19.24,"h":19.32,"l":19.23,"n":290,"o":19.32,"t":"2026-09-23T13:45:00Z","v":22131,"vw":19.265201},{"c":19.195,"h":19.245,"l":19.19,"n":311,"o":19.23,"t":"2026-09-23T14:00:00Z","v":15558,"vw":19.213158},{"c":19.205,"h":19.235,"l":19.19,"n":320,"o":19.195,"t":"2026-09-23T14:15:00Z","v":15040,"vw":19.213755},{"c":19.075,"h":19.225,"l":19.07,"n":545,"o":19.21,"t":"2026-09-23T14:30:00Z","v":43889,"vw":19.142422},{"c":19.105,"h":19.14,"l":19.04,"n":568,"o":19.075,"t":"2026-09-23T14:45:00Z","v":43021,"vw":19.104347},{"c":19.125,"h":19.14,"l":19.07,"n":446,"o":19.105,"t":"2026-09-23T15:00:00Z","v":36911,"vw":19.11144},{"c":19.09,"h":19.13,"l":19.085,"n":556,"o":19.12,"t":"2026-09-23T15:15:00Z","v":50390,"vw":19.104209},{"c":19.075,"h":19.1,"l":19.06,"n":257,"o":19.08,"t":"2026-09-23T15:30:00Z","v":15159,"vw":19.076497},{"c":19.08,"h":19.09,"l":19.07,"n":149,"o":19.075,"t":"2026-09-23T15:45:00Z","v":5755,"vw":19.078468},{"c":19.08,"h":19.09,"l":19.055,"n":136,"o":19.075,"t":"2026-09-23T16:00:00Z","v":8603,"vw":19.073829},{"c":19.085,"h":19.1,"l":19.07,"n":162,"o":19.075,"t":"2026-09-23T16:15:00Z","v":8131,"vw":19.083912},{"c":19.08,"h":19.085,"l":19.075,"n":125,"o":19.085,"t":"2026-09-23T16:30:00Z","v":4524,"vw":19.081179},{"c":19.055,"h":19.075,"l":19.055,"n":90,"o":19.075,"t":"2026-09-23T16:45:00Z","v":3820,"vw":19.064877},{"c":19.03,"h":19.065,"l":19.03,"n":164,"o":19.055,"t":"2026-09-23T17:00:00Z","v":9637,"vw":19.046064},{"c":19.04,"h":19.04,"l":19.01,"n":53,"o":19.02,"t":"2026-09-23T17:15:00Z","v":2808,"vw":19.024607},{"c":19.055,"h":19.055,"l":19.03,"n":169,"o":19.035,"t":"2026-09-23T17:30:00Z","v":6839,"vw":19.037673},{"c":19.08,"h":19.08,"l":19.06,"n":141,"o":19.06,"t":"2026-09-23T17:45:00Z","v":8206,"vw":19.06921},{"c":19.075,"h":19.085,"l":19.07,"n":159,"o":19.08,"t":"2026-09-23T18:00:00Z","v":7477,"vw":19.07896},{"c":19.04,"h":19.07,"l":19.04,"n":159,"o":19.07,"t":"2026-09-23T18:15:00Z","v":8305,"vw":19.053506},{"c":19.05,"h":19.06,"l":19.035,"n":171,"o":19.035,"t":"2026-09-23T18:30:00Z","v":8462,"vw":19.045292},{"c":19.07,"h":19.07,"l":19.05,"n":182,"o":19.05,"t":"2026-09-23T18:45:00Z","v":7477,"vw":19.060977},{"c":19.095,"h":19.095,"l":19.0601,"n":250,"o":19.07,"t":"2026-09-23T19:00:00Z","v":14897,"vw":19.084257},{"c":19.06,"h":19.09,"l":19.035,"n":308,"o":19.09,"t":"2026-09-23T19:15:00Z","v":19131,"vw":19.054895},{"c":19.065,"h":19.07,"l":19.05,"n":475,"o":19.065,"t":"2026-09-23T19:30:00Z","v":30750,"vw":19.05853},{"c":19.05,"h":19.07,"l":19.02,"n":1220,"o":19.065,"t":"2026-09-23T19:45:00Z","v":97187,"vw":19.042142},{"c":19.06,"h":19.06,"l":19.06,"n":8,"o":19.06,"t":"2026-09-23T20:00:00Z","v":45984,"vw":19.06},{"c":19.14,"h":19.14,"l":19.14,"n":3,"o":19.14,"t":"2026-09-24T08:30:00Z","v":700,"vw":19.14},{"c":19.21,"h":19.21,"l":19.17,"n":26,"o":19.18,"t":"2026-09-24T09:00:00Z","v":9648,"vw":19.188224},{"c":19.19,"h":19.2,"l":19.17,"n":32,"o":19.17,"t":"2026-09-24T09:30:00Z","v":6385,"vw":19.178512},{"c":19.22,"h":19.23,"l":19.22,"n":6,"o":19.22,"t":"2026-09-24T09:45:00Z","v":1417,"vw":19.221564},{"c":19.29,"h":19.29,"l":19.29,"n":6,"o":19.29,"t":"2026-09-24T10:00:00Z","v":651,"vw":19.29},{"c":19.31,"h":19.31,"l":19.31,"n":5,"o":19.31,"t":"2026-09-24T12:00:00Z","v":601,"vw":19.31},{"c":19.36,"h":19.36,"l":19.33,"n":15,"o":19.33,"t":"2026-09-24T13:15:00Z","v":1659,"vw":19.346462},{"c":19.31,"h":19.4,"l":19.31,"n":319,"o":19.4,"t":"2026-09-24T13:30:00Z","v":31385,"vw":19.347567},{"c":19.32,"h":19.35,"l":19.305,"n":345,"o":19.315,"t":"2026-09-24T13:45:00Z","v":19669,"vw":19.328151},{"c":19.295,"h":19.325,"l":19.27,"n":722,"o":19.31,"t":"2026-09-24T14:00:00Z","v":43802,"vw":19.29454},{"c":19.27,"h":19.3,"l":19.235,"n":860,"o":19.29,"t":"2026-09-24T14:15:00Z","v":56862,"vw":19.266605},{"c":19.24,"h":19.29,"l":19.235,"n":773,"o":19.26,"t":"2026-09-24T14:30:00Z","v":43044,"vw":19.256891},{"c":19.215,"h":19.27,"l":19.2,"n":677,"o":19.235,"t":"2026-09-24T14:45:00Z","v":40185,"vw":19.232386},{"c":19.185,"h":19.22,"l":19.185,"n":284,"o":19.2,"t":"2026-09-24T15:00:00Z","v":12566,"vw":19.205642},{"c":19.135,"h":19.215,"l":19.135,"n":390,"o":19.175,"t":"2026-09-24T15:15:00Z","v":27541,"vw":19.175647},{"c":19.215,"h":19.22,"l":19.14,"n":364,"o":19.14,"t":"2026-09-24T15:30:00Z","v":26049,"vw":19.198655},{"c":19.23,"h":19.23,"l":19.2,"n":144,"o":19.21,"t":"2026-09-24T15:45:00Z","v":8109,"vw":19.215488},{"c":19.23,"h":19.235,"l":19.216,"n":120,"o":19.235,"t":"2026-09-24T16:00:00Z","v":8198,"vw":19.22342},{"c":19.325,"h":19.33,"l":19.24,"n":418,"o":19.24,"t":"2026-09-24T16:15:00Z","v":24415,"vw":19.3023},{"c":19.34,"h":19.35,"l":19.315,"n":181,"o":19.32,"t":"2026-09-24T16:30:00Z","v":10408,"vw":19.330621},{"c":19.27,"h":19.33,"l":19.27,"n":311,"o":19.33,"t":"2026-09-24T16:45:00Z","v":17110,"vw":19.300205},{"c":19.25,"h":19.265,"l":19.246,"n":270,"o":19.265,"t":"2026-09-24T17:00:00Z","v":16385,"vw":19.256209},{"c":19.23,"h":19.25,"l":19.2201,"n":127,"o":19.245,"t":"2026-09-24T17:15:00Z","v":11583,"vw":19.237217},{"c":19.21,"h":19.245,"l":19.21,"n":263,"o":19.23,"t":"2026-09-24T17:30:00Z","v":13697,"vw":19.220867},{"c":19.205,"h":19.215,"l":19.2,"n":159,"o":19.215,"t":"2026-09-24T17:45:00Z","v":6324,"vw":19.207725},{"c":19.215,"h":19.215,"l":19.18,"n":528,"o":19.2,"t":"2026-09-24T18:00:00Z","v":62311,"vw":19.195499},{"c":19.255,"h":19.255,"l":19.2028,"n":411,"o":19.21,"t":"2026-09-24T18:15:00Z","v":31568,"vw":19.226088},{"c":19.23,"h":19.25,"l":19.225,"n":225,"o":19.25,"t":"2026-09-24T18:30:00Z","v":15064,"vw":19.239466},{"c":19.22,"h":19.235,"l":19.21,"n":361,"o":19.23,"t":"2026-09-24T18:45:00Z","v":17723,"vw":19.220605},{"c":19.215,"h":19.225,"l":19.215,"n":288,"o":19.2199,"t":"2026-09-24T19:00:00Z","v":14063,"vw":19.219047},{"c":19.235,"h":19.235,"l":19.21,"n":424,"o":19.215,"t":"2026-09-24T19:15:00Z","v":30214,"vw":19.227244},{"c":19.25,"h":19.25,"l":19.21,"n":512,"o":19.235,"t":"2026-09-24T19:30:00Z","v":26796,"vw":19.229709},{"c":19.265,"h":19.28,"l":19.24,"n":1389,"o":19.255,"t":"2026-09-24T19:45:00Z","v":104619,"vw":19.255471},{"c":19.28,"h":19.28,"l":19.27,"n":13,"o":19.27,"t":"2026-09-24T20:00:00Z","v":36542,"vw":19.279967},{"c":19.43,"h":19.49,"l":19.12,"n":14,"o":19.12,"t":"2026-09-25T08:00:00Z","v":3007,"vw":19.427737},{"c":19.11,"h":19.16,"l":19.11,"n":3,"o":19.16,"t":"2026-09-25T08:30:00Z","v":500,"vw":19.15},{"c":19.04,"h":19.04,"l":19.04,"n":1,"o":19.04,"t":"2026-09-25T10:00:00Z","v":100,"vw":19.04},{"c":18.94,"h":18.98,"l":18.94,"n":9,"o":18.98,"t":"2026-09-25T13:15:00Z","v":1425,"vw":18.951163},{"c":19.11,"h":19.11,"l":18.95,"n":333,"o":19.02,"t":"2026-09-25T13:30:00Z","v":26405,"vw":19.019766},{"c":19.13,"h":19.13,"l":19.085,"n":255,"o":19.12,"t":"2026-09-25T13:45:00Z","v":18727,"vw":19.104201},{"c":19.09,"h":19.125,"l":19.065,"n":239,"o":19.12,"t":"2026-09-25T14:00:00Z","v":14789,"vw":19.093178},{"c":19.1,"h":19.125,"l":19.075,"n":304,"o":19.1,"t":"2026-09-25T14:15:00Z","v":20074,"vw":19.098712},{"c":19.035,"h":19.095,"l":18.99,"n":345,"o":19.095,"t":"2026-09-25T14:30:00Z","v":20303,"vw":19.033446},{"c":19.035,"h":19.045,"l":19.015,"n":158,"o":19.03,"t":"2026-09-25T14:45:00Z","v":7864,"vw":19.027855},{"c":19.01,"h":19.055,"l":18.99,"n":207,"o":19.04,"t":"2026-09-25T15:00:00Z","v":11173,"vw":19.022507},{"c":18.96,"h":19.015,"l":18.92,"n":382,"o":19.015,"t":"2026-09-25T15:15:00Z","v":22977,"vw":18.957974},{"c":18.86,"h":18.97,"l":18.835,"n":783,"o":18.96,"t":"2026-09-25T15:30:00Z","v":70454,"vw":18.878881},{"c":18.91,"h":18.915,"l":18.855,"n":185,"o":18.855,"t":"2026-09-25T15:45:00Z","v":9078,"vw":18.876097},{"c":18.955,"h":18.965,"l":18.92,"n":273,"o":18.925,"t":"2026-09-25T16:00:00Z","v":20311,"vw":18.938575},{"c":18.92,"h":18.945,"l":18.915,"n":128,"o":18.945,"t":"2026-09-25T16:15:00Z","v":7590,"vw":18.928648},{"c":18.93,"h":18.9391,"l":18.92,"n":119,"o":18.93,"t":"2026-09-25T16:30:00Z","v":5391,"vw":18.927566},{"c":18.905,"h":18.93,"l":18.905,"n":131,"o":18.93,"t":"2026-09-25T16:45:00Z","v":5126,"vw":18.914689},{"c":18.94,"h":18.94,"l":18.91,"n":187,"o":18.91,"t":"2026-09-25T17:00:00Z","v":16246,"vw":18.928008},{"c":18.945,"h":18.945,"l":18.9242,"n":176,"o":18.935,"t":"2026-09-25T17:15:00Z","v":9233,"vw":18.932258},{"c":18.935,"h":18.945,"l":18.92,"n":175,"o":18.945,"t":"2026-09-25T17:30:00Z","v":8159,"vw":18.935184},{"c":18.925,"h":18.93,"l":18.905,"n":250,"o":18.93,"t":"2026-09-25T17:45:00Z","v":21299,"vw":18.914938},{"c":18.915,"h":18.93,"l":18.915,"n":78,"o":18.93,"t":"2026-09-25T18:00:00Z","v":4127,"vw":18.921087},{"c":18.94,"h":18.945,"l":18.92,"n":228,"o":18.92,"t":"2026-09-25T18:15:00Z","v":13347,"vw":18.929597},{"c":18.945,"h":18.945,"l":18.935,"n":147,"o":18.935,"t":"2026-09-25T18:30:00Z","v":13966,"vw":18.938385},{"c":18.955,"h":18.96,"l":18.945,"n":66,"o":18.945,"t":"2026-09-25T18:45:00Z","v":2863,"vw":18.953591},{"c":18.945,"h":18.96,"l":18.9401,"n":196,"o":18.96,"t":"2026-09-25T19:00:00Z","v":6683,"vw":18.94886},{"c":18.935,"h":18.95,"l":18.935,"n":220,"o":18.945,"t":"2026-09-25T19:15:00Z","v":6661,"vw":18.940527},{"c":18.985,"h":18.985,"l":18.925,"n":610,"o":18.935,"t":"2026-09-25T19:30:00Z","v":23067,"vw":18.959337},{"c":18.97,"h":19,"l":18.97,"n":1069,"o":18.99,"t":"2026-09-25T19:45:00Z","v":61099,"vw":18.984318},{"c":18.98,"h":18.98,"l":18.98,"n":9,"o":18.98,"t":"2026-09-25T20:00:00Z","v":28994,"vw":18.98},{"c":18.83,"h":18.83,"l":18.83,"n":4,"o":18.83,"t":"2026-09-28T11:15:00Z","v":1345,"vw":18.83},{"c":18.8,"h":18.825,"l":18.72,"n":247,"o":18.76,"t":"2026-09-28T13:30:00Z","v":19129,"vw":18.774517},{"c":18.89,"h":18.91,"l":18.7999,"n":144,"o":18.81,"t":"2026-09-28T13:45:00Z","v":11105,"vw":18.859483},{"c":18.945,"h":18.96,"l":18.87,"n":232,"o":18.88,"t":"2026-09-28T14:00:00Z","v":11554,"vw":18.925269},{"c":18.955,"h":18.965,"l":18.9201,"n":238,"o":18.96,"t":"2026-09-28T14:15:00Z","v":12290,"vw":18.942326},{"c":18.925,"h":18.955,"l":18.9083,"n":276,"o":18.955,"t":"2026-09-28T14:30:00Z","v":13400,"vw":18.936177},{"c":18.86,"h":18.94,"l":18.86,"n":346,"o":18.93,"t":"2026-09-28T14:45:00Z","v":17799,"vw":18.906483},{"c":18.845,"h":18.865,"l":18.845,"n":228,"o":18.86,"t":"2026-09-28T15:00:00Z","v":12826,"vw":18.8536},{"c":18.855,"h":18.87,"l":18.84,"n":260,"o":18.845,"t":"2026-09-28T15:15:00Z","v":15714,"vw":18.856294},{"c":18.775,"h":18.86,"l":18.74,"n":1396,"o":18.86,"t":"2026-09-28T15:30:00Z","v":120486,"vw":18.768219},{"c":18.755,"h":18.78,"l":18.755,"n":129,"o":18.77,"t":"2026-09-28T15:45:00Z","v":4450,"vw":18.764619},{"c":18.765,"h":18.765,"l":18.755,"n":88,"o":18.755,"t":"2026-09-28T16:00:00Z","v":5929,"vw":18.759233},{"c":18.85,"h":18.86,"l":18.77,"n":409,"o":18.77,"t":"2026-09-28T16:15:00Z","v":21773,"vw":18.809789},{"c":18.8,"h":18.86,"l":18.795,"n":124,"o":18.85,"t":"2026-09-28T16:30:00Z","v":6388,"vw":18.826595},{"c":18.81,"h":18.81,"l":18.79,"n":132,"o":18.8,"t":"2026-09-28T16:45:00Z","v":10331,"vw":18.7995},{"c":18.86,"h":18.87,"l":18.8,"n":277,"o":18.81,"t":"2026-09-28T17:00:00Z","v":17744,"vw":18.839252},{"c":18.83,"h":18.86,"l":18.83,"n":112,"o":18.85,"t":"2026-09-28T17:15:00Z","v":5257,"vw":18.844046},{"c":18.82,"h":18.84,"l":18.8,"n":140,"o":18.83,"t":"2026-09-28T17:30:00Z","v":5659,"vw":18.818556},{"c":18.83,"h":18.845,"l":18.83,"n":99,"o":18.83,"t":"2026-09-28T17:45:00Z","v":3730,"vw":18.839086},{"c":18.825,"h":18.855,"l":18.825,"n":227,"o":18.83,"t":"2026-09-28T18:00:00Z","v":18573,"vw":18.84398},{"c":18.84,"h":18.84,"l":18.82,"n":148,"o":18.825,"t":"2026-09-28T18:15:00Z","v":6409,"vw":18.830412},{"c":18.835,"h":18.845,"l":18.82,"n":200,"o":18.83,"t":"2026-09-28T18:30:00Z","v":18456,"vw":18.829425},{"c":18.83,"h":18.84,"l":18.83,"n":151,"o":18.835,"t":"2026-09-28T18:45:00Z","v":7122,"vw":18.835697},{"c":18.8,"h":18.835,"l":18.8,"n":166,"o":18.835,"t":"2026-09-28T19:00:00Z","v":7079,"vw":18.81879},{"c":18.805,"h":18.82,"l":18.795,"n":224,"o":18.805,"t":"2026-09-28T19:15:00Z","v":13505,"vw":18.807226},{"c":18.795,"h":18.805,"l":18.78,"n":419,"o":18.805,"t":"2026-09-28T19:30:00Z","v":23285,"vw":18.795645},{"c":18.8,"h":18.8,"l":18.78,"n":798,"o":18.795,"t":"2026-09-28T19:45:00Z","v":36860,"vw":18.790721},{"c":18.8,"h":18.8,"l":18.8,"n":13,"o":18.8,"t":"2026-09-28T20:00:00Z","v":27297,"vw":18.8},{"c":18.46,"h":18.46,"l":18.46,"n":2,"o":18.46,"t":"2026-09-29T08:00:00Z","v":691,"vw":18.46},{"c":18.52,"h":18.52,"l":18.52,"n":1,"o":18.52,"t":"2026-09-29T09:00:00Z","v":134,"vw":18.52},{"c":18.61,"h":18.61,"l":18.61,"n":1,"o":18.61,"t":"2026-09-29T11:00:00Z","v":100,"vw":18.61},{"c":18.48,"h":18.48,"l":18.48,"n":1,"o":18.48,"t":"2026-09-29T11:45:00Z","v":1000,"vw":18.48},{"c":18.42,"h":18.46,"l":18.345,"n":275,"o":18.42,"t":"2026-09-29T13:30:00Z","v":23827,"vw":18.388313},{"c":18.46,"h":18.54,"l":18.43,"n":242,"o":18.43,"t":"2026-09-29T13:45:00Z","v":20076,"vw":18.485744},{"c":18.545,"h":18.57,"l":18.46,"n":210,"o":18.47,"t":"2026-09-29T14:00:00Z","v":21145,"vw":18.514399},{"c":18.51,"h":18.55,"l":18.51,"n":226,"o":18.545,"t":"2026-09-29T14:15:00Z","v":16767,"vw":18.523345},{"c":18.495,"h":18.525,"l":18.47,"n":221,"o":18.515,"t":"2026-09-29T14:30:00Z","v":12995,"vw":18.497446},{"c":18.475,"h":18.515,"l":18.465,"n":234,"o":18.495,"t":"2026-09-29T14:45:00Z","v":14151,"vw":18.489496},{"c":18.45,"h":18.47,"l":18.425,"n":307,"o":18.47,"t":"2026-09-29T15:00:00Z","v":19454,"vw":18.443058},{"c":18.435,"h":18.46,"l":18.425,"n":298,"o":18.445,"t":"2026-09-29T15:15:00Z","v":15663,"vw":18.439987},{"c":18.465,"h":18.47,"l":18.38,"n":949,"o":18.435,"t":"2026-09-29T15:30:00Z","v":70864,"vw":18.428081},{"c":18.475,"h":18.495,"l":18.46,"n":235,"o":18.465,"t":"2026-09-29T15:45:00Z","v":21087,"vw":18.470604},{"c":18.475,"h":18.485,"l":18.47,"n":128,"o":18.47,"t":"2026-09-29T16:00:00Z","v":9966,"vw":18.474143},{"c":18.475,"h":18.49,"l":18.47,"n":130,"o":18.475,"t":"2026-09-29T16:15:00Z","v":6017,"vw":18.479},{"c":18.445,"h":18.475,"l":18.445,"n":97,"o":18.475,"t":"2026-09-29T16:30:00Z","v":4559,"vw":18.45759},{"c":18.44,"h":18.44,"l":18.425,"n":177,"o":18.44,"t":"2026-09-29T16:45:00Z","v":9391,"vw":18.433713},{"c":18.46,"h":18.46,"l":18.435,"n":116,"o":18.44,"t":"2026-09-29T17:00:00Z","v":4882,"vw":18.447799},{"c":18.455,"h":18.47,"l":18.45,"n":104,"o":18.47,"t":"2026-09-29T17:15:00Z","v":4872,"vw":18.459978},{"c":18.455,"h":18.465,"l":18.4501,"n":78,"o":18.455,"t":"2026-09-29T17:30:00Z","v":3856,"vw":18.45798},{"c":18.445,"h":18.475,"l":18.445,"n":203,"o":18.4551,"t":"2026-09-29T17:45:00Z","v":8678,"vw":18.460833},{"c":18.465,"h":18.485,"l":18.455,"n":228,"o":18.455,"t":"2026-09-29T18:00:00Z","v":15579,"vw":18.469053},{"c":18.47,"h":18.495,"l":18.46,"n":200,"o":18.47,"t":"2026-09-29T18:15:00Z","v":14089,"vw":18.479164},{"c":18.5,"h":18.515,"l":18.455,"n":289,"o":18.47,"t":"2026-09-29T18:30:00Z","v":14632,"vw":18.479856},{"c":18.475,"h":18.495,"l":18.47,"n":138,"o":18.495,"t":"2026-09-29T18:45:00Z","v":6815,"vw":18.47869},{"c":18.465,"h":18.475,"l":18.465,"n":171,"o":18.475,"t":"2026-09-29T19:00:00Z","v":7989,"vw":18.470897},{"c":18.465,"h":18.475,"l":18.455,"n":349,"o":18.465,"t":"2026-09-29T19:15:00Z","v":32804,"vw":18.465968},{"c":18.515,"h":18.52,"l":18.46,"n":587,"o":18.46,"t":"2026-09-29T19:30:00Z","v":38326,"vw":18.490288},{"c":18.54,"h":18.55,"l":18.515,"n":1323,"o":18.515,"t":"2026-09-29T19:45:00Z","v":98412,"vw":18.529023},{"c":18.55,"h":18.55,"l":18.55,"n":11,"o":18.55,"t":"2026-09-29T20:00:00Z","v":51046,"vw":18.55},{"c":18.55,"h":18.55,"l":18.55,"n":1,"o":18.55,"t":"2026-09-29T20:15:00Z","v":300,"vw":18.55},{"c":18.62,"h":18.62,"l":18.31,"n":21,"o":18.31,"t":"2026-09-30T08:00:00Z","v":4002,"vw":18.486871},{"c":18.29,"h":18.29,"l":18.29,"n":3,"o":18.29,"t":"2026-09-30T08:15:00Z","v":750,"vw":18.29},{"c":18.26,"h":18.26,"l":18.25,"n":5,"o":18.25,"t":"2026-09-30T08:45:00Z","v":1086,"vw":18.258748},{"c":18.25,"h":18.29,"l":18.22,"n":127,"o":18.22,"t":"2026-09-30T09:00:00Z","v":13567,"vw":18.258108},{"c":18.17,"h":18.17,"l":18.17,"n":1,"o":18.17,"t":"2026-09-30T09:30:00Z","v":323,"vw":18.17},{"c":18.11,"h":18.13,"l":18.07,"n":21,"o":18.08,"t":"2026-09-30T10:00:00Z","v":1619,"vw":18.098409},{"c":18.04,"h":18.09,"l":18.04,"n":48,"o":18.09,"t":"2026-09-30T10:45:00Z","v":2773,"vw":18.058885},{"c":17.94,"h":17.94,"l":17.93,"n":8,"o":17.94,"t":"2026-09-30T11:45:00Z","v":962,"vw":17.935609},{"c":17.935,"h":17.95,"l":17.9,"n":22,"o":17.93,"t":"2026-09-30T12:00:00Z","v":4986,"vw":17.92344},{"c":18,"h":18,"l":17.96,"n":18,"o":17.97,"t":"2026-09-30T12:15:00Z","v":4954,"vw":17.976281},{"c":17.9,"h":18.03,"l":17.9,"n":21,"o":18.01,"t":"2026-09-30T12:30:00Z","v":2948,"vw":17.950979},{"c":18.03,"h":18.03,"l":17.94,"n":17,"o":17.94,"t":"2026-09-30T12:45:00Z","v":3665,"vw":17.957677},{"c":18.22,"h":18.22,"l":18.15,"n":8,"o":18.15,"t":"2026-09-30T13:15:00Z","v":1507,"vw":18.200093},{"c":18.095,"h":18.2961,"l":18.095,"n":654,"o":18.26,"t":"2026-09-30T13:30:00Z","v":66333,"vw":18.199277},{"c":18.05,"h":18.09,"l":18.03,"n":435,"o":18.09,"t":"2026-09-30T13:45:00Z","v":29233,"vw":18.054523},{"c":18.045,"h":18.1,"l":18.01,"n":631,"o":18.06,"t":"2026-09-30T14:00:00Z","v":47916,"vw":18.057309},{"c":18.04,"h":18.07,"l":18.02,"n":418,"o":18.04,"t":"2026-09-30T14:15:00Z","v":26689,"vw":18.046667},{"c":18.015,"h":18.075,"l":18.015,"n":647,"o":18.05,"t":"2026-09-30T14:30:00Z","v":52567,"vw":18.042019},{"c":18.12,"h":18.1492,"l":18.015,"n":621,"o":18.015,"t":"2026-09-30T14:45:00Z","v":63451,"vw":18.082111},{"c":18.005,"h":18.12,"l":17.975,"n":504,"o":18.11,"t":"2026-09-30T15:00:00Z","v":33790,"vw":18.016208},{"c":17.95,"h":18.01,"l":17.9,"n":695,"o":18.005,"t":"2026-09-30T15:15:00Z","v":57888,"vw":17.957415},{"c":17.865,"h":17.975,"l":17.855,"n":1707,"o":17.96,"t":"2026-09-30T15:30:00Z","v":205991,"vw":17.896464},{"c":17.85,"h":17.865,"l":17.83,"n":313,"o":17.86,"t":"2026-09-30T15:45:00Z","v":26172,"vw":17.851638},{"c":17.885,"h":17.8851,"l":17.84,"n":318,"o":17.85,"t":"2026-09-30T16:00:00Z","v":27701,"vw":17.868733},{"c":17.905,"h":17.91,"l":17.87,"n":258,"o":17.88,"t":"2026-09-30T16:15:00Z","v":19140,"vw":17.892253},{"c":17.91,"h":17.915,"l":17.91,"n":138,"o":17.915,"t":"2026-09-30T16:30:00Z","v":5594,"vw":17.911415},{"c":17.919,"h":17.92,"l":17.9,"n":192,"o":17.9151,"t":"2026-09-30T16:45:00Z","v":7800,"vw":17.91016},{"c":17.9001,"h":17.92,"l":17.9,"n":263,"o":17.915,"t":"2026-09-30T17:00:00Z","v":17448,"vw":17.908459},{"c":17.895,"h":17.9099,"l":17.885,"n":231,"o":17.905,"t":"2026-09-30T17:15:00Z","v":11136,"vw":17.897577},{"c":17.905,"h":17.91,"l":17.89,"n":143,"o":17.8901,"t":"2026-09-30T17:30:00Z","v":7091,"vw":17.897617},{"c":17.885,"h":17.905,"l":17.86,"n":280,"o":17.9,"t":"2026-09-30T17:45:00Z","v":21411,"vw":17.890925},{"c":17.855,"h":17.885,"l":17.855,"n":188,"o":17.88,"t":"2026-09-30T18:00:00Z","v":14064,"vw":17.880418},{"c":17.835,"h":17.86,"l":17.825,"n":197,"o":17.86,"t":"2026-09-30T18:15:00Z","v":16456,"vw":17.837331},{"c":17.825,"h":17.83,"l":17.8,"n":190,"o":17.83,"t":"2026-09-30T18:30:00Z","v":14169,"vw":17.815677},{"c":17.845,"h":17.845,"l":17.82,"n":248,"o":17.82,"t":"2026-09-30T18:45:00Z","v":15885,"vw":17.826194},{"c":17.835,"h":17.845,"l":17.83,"n":205,"o":17.84,"t":"2026-09-30T19:00:00Z","v":12107,"vw":17.838446},{"c":17.825,"h":17.8451,"l":17.82,"n":218,"o":17.835,"t":"2026-09-30T19:15:00Z","v":13900,"vw":17.836126},{"c":17.8,"h":17.825,"l":17.79,"n":490,"o":17.825,"t":"2026-09-30T19:30:00Z","v":31223,"vw":17.807262},{"c":17.77,"h":17.81,"l":17.76,"n":1155,"o":17.8,"t":"2026-09-30T19:45:00Z","v":92404,"vw":17.79037},{"c":17.78,"h":17.79,"l":17.78,"n":12,"o":17.78,"t":"2026-09-30T20:00:00Z","v":50749,"vw":17.780021},{"c":17.56,"h":17.56,"l":17.35,"n":32,"o":17.35,"t":"2026-10-01T08:00:00Z","v":3343,"vw":17.503343},{"c":17.37,"h":17.37,"l":17.37,"n":2,"o":17.37,"t":"2026-10-01T11:00:00Z","v":128,"vw":17.37},{"c":17.14,"h":17.14,"l":17.14,"n":2,"o":17.14,"t":"2026-10-01T13:15:00Z","v":300,"vw":17.14},{"c":17.18,"h":17.2,"l":17.07,"n":739,"o":17.12,"t":"2026-10-01T13:30:00Z","v":108713,"vw":17.14032},{"c":17.23,"h":17.25,"l":17.18,"n":367,"o":17.18,"t":"2026-10-01T13:45:00Z","v":38315,"vw":17.21545},{"c":17.2,"h":17.225,"l":17.13,"n":510,"o":17.22,"t":"2026-10-01T14:00:00Z","v":37285,"vw":17.180851},{"c":17.18,"h":17.22,"l":17.14,"n":456,"o":17.205,"t":"2026-10-01T14:15:00Z","v":36208,"vw":17.180506},{"c":17.145,"h":17.185,"l":17.12,"n":531,"o":17.185,"t":"2026-10-01T14:30:00Z","v":39903,"vw":17.140797},{"c":17.12,"h":17.145,"l":17.09,"n":744,"o":17.145,"t":"2026-10-01T14:45:00Z","v":60932,"vw":17.112345},{"c":17.13,"h":17.145,"l":17.09,"n":895,"o":17.115,"t":"2026-10-01T15:00:00Z","v":89239,"vw":17.124219},{"c":17.13,"h":17.15,"l":17.11,"n":852,"o":17.13,"t":"2026-10-01T15:15:00Z","v":86010,"vw":17.128301},{"c":17.16,"h":17.195,"l":17.1,"n":1029,"o":17.125,"t":"2026-10-01T15:30:00Z","v":107332,"vw":17.133418},{"c":17.14,"h":17.195,"l":17.135,"n":306,"o":17.155,"t":"2026-10-01T15:45:00Z","v":23032,"vw":17.157168},{"c":17.135,"h":17.145,"l":17.125,"n":335,"o":17.135,"t":"2026-10-01T16:00:00Z","v":19251,"vw":17.135859},{"c":17.135,"h":17.155,"l":17.125,"n":235,"o":17.135,"t":"2026-10-01T16:15:00Z","v":13604,"vw":17.137475},{"c":17.115,"h":17.14,"l":17.11,"n":151,"o":17.135,"t":"2026-10-01T16:30:00Z","v":6642,"vw":17.120821},{"c":17.12,"h":17.155,"l":17.11,"n":292,"o":17.115,"t":"2026-10-01T16:45:00Z","v":20225,"vw":17.123593},{"c":17.115,"h":17.13,"l":17.1009,"n":323,"o":17.125,"t":"2026-10-01T17:00:00Z","v":19323,"vw":17.121334},{"c":17.14,"h":17.145,"l":17.105,"n":293,"o":17.115,"t":"2026-10-01T17:15:00Z","v":12411,"vw":17.125158},{"c":17.135,"h":17.185,"l":17.125,"n":378,"o":17.14,"t":"2026-10-01T17:30:00Z","v":19322,"vw":17.156354},{"c":17.105,"h":17.1492,"l":17.095,"n":296,"o":17.14,"t":"2026-10-01T17:45:00Z","v":14153,"vw":17.117499},{"c":17.135,"h":17.135,"l":17.095,"n":276,"o":17.105,"t":"2026-10-01T18:00:00Z","v":14090,"vw":17.113775},{"c":17.135,"h":17.16,"l":17.13,"n":322,"o":17.135,"t":"2026-10-01T18:15:00Z","v":25360,"vw":17.13884},{"c":17.125,"h":17.155,"l":17.12,"n":324,"o":17.14,"t":"2026-10-01T18:30:00Z","v":13486,"vw":17.13817},{"c":17.13,"h":17.13,"l":17.11,"n":243,"o":17.125,"t":"2026-10-01T18:45:00Z","v":11639,"vw":17.117912},{"c":17.135,"h":17.14,"l":17.115,"n":302,"o":17.125,"t":"2026-10-01T19:00:00Z","v":17544,"vw":17.126614},{"c":17.135,"h":17.14,"l":17.125,"n":405,"o":17.135,"t":"2026-10-01T19:15:00Z","v":17046,"vw":17.132949},{"c":17.155,"h":17.17,"l":17.14,"n":736,"o":17.14,"t":"2026-10-01T19:30:00Z","v":48795,"vw":17.15611},{"c":17.17,"h":17.185,"l":17.15,"n":2127,"o":17.16,"t":"2026-10-01T19:45:00Z","v":166232,"vw":17.167971},{"c":17.18,"h":17.18,"l":17.18,"n":10,"o":17.18,"t":"2026-10-01T20:00:00Z","v":72263,"vw":17.18},{"c":17.18,"h":17.18,"l":17.18,"n":1,"o":17.18,"t":"2026-10-01T20:30:00Z","v":290,"vw":17.18},{"c":17.4,"h":17.4,"l":17.4,"n":6,"o":17.4,"t":"2026-10-02T08:00:00Z","v":813,"vw":17.4},{"c":17.34,"h":17.34,"l":17.34,"n":6,"o":17.34,"t":"2026-10-02T10:45:00Z","v":2000,"vw":17.34},{"c":17.26,"h":17.26,"l":17.26,"n":6,"o":17.26,"t":"2026-10-02T11:45:00Z","v":1000,"vw":17.26},{"c":17.28,"h":17.28,"l":17.28,"n":1,"o":17.28,"t":"2026-10-02T12:00:00Z","v":100,"vw":17.28},{"c":17.21,"h":17.22,"l":17.21,"n":6,"o":17.22,"t":"2026-10-02T13:15:00Z","v":1332,"vw":17.216667},{"c":17.2575,"h":17.29,"l":17.2,"n":280,"o":17.25,"t":"2026-10-02T13:30:00Z","v":26039,"vw":17.246144},{"c":17.35,"h":17.36,"l":17.27,"n":260,"o":17.27,"t":"2026-10-02T13:45:00Z","v":22798,"vw":17.327102},{"c":17.435,"h":17.44,"l":17.335,"n":323,"o":17.34,"t":"2026-10-02T14:00:00Z","v":27621,"vw":17.407888},{"c":17.455,"h":17.465,"l":17.425,"n":405,"o":17.44,"t":"2026-10-02T14:15:00Z","v":26828,"vw":17.446652},{"c":17.455,"h":17.465,"l":17.43,"n":316,"o":17.45,"t":"2026-10-02T14:30:00Z","v":17546,"vw":17.45278},{"c":17.4,"h":17.465,"l":17.4,"n":316,"o":17.46,"t":"2026-10-02T14:45:00Z","v":17986,"vw":17.439563},{"c":17.375,"h":17.415,"l":17.375,"n":201,"o":17.405,"t":"2026-10-02T15:00:00Z","v":12385,"vw":17.392576},{"c":17.36,"h":17.385,"l":17.345,"n":346,"o":17.38,"t":"2026-10-02T15:15:00Z","v":26935,"vw":17.367736},{"c":17.385,"h":17.41,"l":17.365,"n":649,"o":17.365,"t":"2026-10-02T15:30:00Z","v":41949,"vw":17.397497},{"c":17.385,"h":17.395,"l":17.375,"n":242,"o":17.385,"t":"2026-10-02T15:45:00Z","v":16909,"vw":17.386148},{"c":17.385,"h":17.395,"l":17.375,"n":217,"o":17.385,"t":"2026-10-02T16:00:00Z","v":13790,"vw":17.383022},{"c":17.385,"h":17.4,"l":17.38,"n":100,"o":17.385,"t":"2026-10-02T16:15:00Z","v":5216,"vw":17.390457},{"c":17.395,"h":17.4,"l":17.385,"n":92,"o":17.385,"t":"2026-10-02T16:30:00Z","v":5180,"vw":17.390613},{"c":17.42,"h":17.42,"l":17.395,"n":129,"o":17.395,"t":"2026-10-02T16:45:00Z","v":7991,"vw":17.410847},{"c":17.445,"h":17.45,"l":17.42,"n":313,"o":17.42,"t":"2026-10-02T17:00:00Z","v":18418,"vw":17.438693},{"c":17.435,"h":17.46,"l":17.435,"n":264,"o":17.445,"t":"2026-10-02T17:15:00Z","v":17867,"vw":17.445091},{"c":17.45,"h":17.45,"l":17.435,"n":169,"o":17.435,"t":"2026-10-02T17:30:00Z","v":9336,"vw":17.441818},{"c":17.445,"h":17.45,"l":17.435,"n":161,"o":17.445,"t":"2026-10-02T17:45:00Z","v":9585,"vw":17.442176},{"c":17.455,"h":17.46,"l":17.435,"n":282,"o":17.445,"t":"2026-10-02T18:00:00Z","v":14460,"vw":17.445128},{"c":17.425,"h":17.46,"l":17.415,"n":301,"o":17.455,"t":"2026-10-02T18:15:00Z","v":26254,"vw":17.438001},{"c":17.445,"h":17.445,"l":17.425,"n":205,"o":17.425,"t":"2026-10-02T18:30:00Z","v":11850,"vw":17.429933},{"c":17.46,"h":17.46,"l":17.44,"n":269,"o":17.445,"t":"2026-10-02T18:45:00Z","v":19474,"vw":17.447658},{"c":17.46,"h":17.4799,"l":17.45,"n":611,"o":17.455,"t":"2026-10-02T19:00:00Z","v":44711,"vw":17.467277},{"c":17.475,"h":17.475,"l":17.45,"n":307,"o":17.46,"t":"2026-10-02T19:15:00Z","v":26837,"vw":17.467648},{"c":17.475,"h":17.48,"l":17.465,"n":565,"o":17.47,"t":"2026-10-02T19:30:00Z","v":32755,"vw":17.472909},{"c":17.48,"h":17.485,"l":17.445,"n":1362,"o":17.48,"t":"2026-10-02T19:45:00Z","v":106636,"vw":17.471531},{"c":17.48,"h":17.61,"l":17.48,"n":10,"o":17.61,"t":"2026-10-02T20:00:00Z","v":42250,"vw":17.480941},{"c":17.48,"h":17.48,"l":17.48,"n":1,"o":17.48,"t":"2026-10-02T20:30:00Z","v":749,"vw":17.48},{"c":17.27,"h":17.27,"l":17.2,"n":9,"o":17.24,"t":"2026-10-05T08:00:00Z","v":3506,"vw":17.226159},{"c":17.2,"h":17.21,"l":17.2,"n":7,"o":17.2,"t":"2026-10-05T10:00:00Z","v":1407,"vw":17.203554},{"c":17.29,"h":17.29,"l":17.29,"n":1,"o":17.29,"t":"2026-10-05T11:00:00Z","v":342,"vw":17.29},{"c":17.2419,"h":17.2419,"l":17.2419,"n":1,"o":17.2419,"t":"2026-10-05T12:45:00Z","v":180,"vw":17.2419},{"c":17.19,"h":17.24,"l":17.14,"n":558,"o":17.2,"t":"2026-10-05T13:30:00Z","v":49895,"vw":17.183056},{"c":17.17,"h":17.21,"l":17.14,"n":320,"o":17.19,"t":"2026-10-05T13:45:00Z","v":20032,"vw":17.184421},{"c":17.215,"h":17.22,"l":17.155,"n":806,"o":17.17,"t":"2026-10-05T14:00:00Z","v":59262,"vw":17.195072},{"c":17.165,"h":17.22,"l":17.14,"n":629,"o":17.21,"t":"2026-10-05T14:15:00Z","v":54947,"vw":17.186475},{"c":17.215,"h":17.22,"l":17.17,"n":640,"o":17.17,"t":"2026-10-05T14:30:00Z","v":50755,"vw":17.199478},{"c":17.215,"h":17.235,"l":17.205,"n":375,"o":17.215,"t":"2026-10-05T14:45:00Z","v":25912,"vw":17.221959},{"c":17.08,"h":17.225,"l":17.07,"n":890,"o":17.215,"t":"2026-10-05T15:00:00Z","v":64061,"vw":17.139328},{"c":17.105,"h":17.105,"l":17.06,"n":889,"o":17.08,"t":"2026-10-05T15:15:00Z","v":71488,"vw":17.086054},{"c":17.085,"h":17.12,"l":17.08,"n":1186,"o":17.105,"t":"2026-10-05T15:30:00Z","v":97284,"vw":17.106138},{"c":17.115,"h":17.12,"l":17.0841,"n":321,"o":17.085,"t":"2026-10-05T15:45:00Z","v":27158,"vw":17.093883},{"c":17.14,"h":17.14,"l":17.105,"n":258,"o":17.1152,"t":"2026-10-05T16:00:00Z","v":17357,"vw":17.118574},{"c":17.15,"h":17.16,"l":17.135,"n":279,"o":17.135,"t":"2026-10-05T16:15:00Z","v":11000,"vw":17.147804},{"c":17.1563,"h":17.1563,"l":17.145,"n":109,"o":17.15,"t":"2026-10-05T16:30:00Z","v":6305,"vw":17.150279},{"c":17.16,"h":17.17,"l":17.155,"n":233,"o":17.16,"t":"2026-10-05T16:45:00Z","v":10547,"vw":17.160028},{"c":17.14,"h":17.16,"l":17.14,"n":185,"o":17.16,"t":"2026-10-05T17:00:00Z","v":10610,"vw":17.150362},{"c":17.15,"h":17.17,"l":17.1401,"n":116,"o":17.15,"t":"2026-10-05T17:15:00Z","v":6604,"vw":17.153986},{"c":17.145,"h":17.15,"l":17.135,"n":160,"o":17.145,"t":"2026-10-05T17:30:00Z","v":8772,"vw":17.142832},{"c":17.16,"h":17.16,"l":17.135,"n":219,"o":17.145,"t":"2026-10-05T17:45:00Z","v":14058,"vw":17.143244},{"c":17.165,"h":17.18,"l":17.16,"n":161,"o":17.16,"t":"2026-10-05T18:00:00Z","v":9536,"vw":17.169643},{"c":17.18,"h":17.18,"l":17.1601,"n":223,"o":17.17,"t":"2026-10-05T18:15:00Z","v":11203,"vw":17.16891},{"c":17.155,"h":17.18,"l":17.155,"n":217,"o":17.175,"t":"2026-10-05T18:30:00Z","v":13536,"vw":17.16505},{"c":17.145,"h":17.15,"l":17.134,"n":250,"o":17.15,"t":"2026-10-05T18:45:00Z","v":22816,"vw":17.143105},{"c":17.145,"h":17.155,"l":17.14,"n":293,"o":17.15,"t":"2026-10-05T19:00:00Z","v":17717,"vw":17.14744},{"c":17.125,"h":17.14,"l":17.115,"n":476,"o":17.14,"t":"2026-10-05T19:15:00Z","v":28428,"vw":17.129026},{"c":17.135,"h":17.14,"l":17.12,"n":541,"o":17.13,"t":"2026-10-05T19:30:00Z","v":44471,"vw":17.128999},{"c":17.11,"h":17.135,"l":17.08,"n":2164,"o":17.135,"t":"2026-10-05T19:45:00Z","v":164105,"vw":17.097463},{"c":17.11,"h":17.11,"l":17.11,"n":9,"o":17.11,"t":"2026-10-05T20:00:00Z","v":63904,"vw":17.11},{"c":17.09,"h":17.09,"l":17.09,"n":1,"o":17.09,"t":"2026-10-05T21:00:00Z","v":144,"vw":17.09},{"c":17.12,"h":17.12,"l":17.12,"n":1,"o":17.12,"t":"2026-10-06T08:00:00Z","v":300,"vw":17.12},{"c":17.18,"h":17.18,"l":17.18,"n":2,"o":17.18,"t":"2026-10-06T08:30:00Z","v":499,"vw":17.18},{"c":17.16,"h":17.16,"l":17.16,"n":1,"o":17.16,"t":"2026-10-06T09:15:00Z","v":250,"vw":17.16},{"c":17.23,"h":17.23,"l":17.23,"n":2,"o":17.23,"t":"2026-10-06T10:00:00Z","v":386,"vw":17.23},{"c":17.22,"h":17.22,"l":17.22,"n":1,"o":17.22,"t":"2026-10-06T11:45:00Z","v":114,"vw":17.22},{"c":17.22,"h":17.22,"l":17.22,"n":1,"o":17.22,"t":"2026-10-06T12:00:00Z","v":1000,"vw":17.22},{"c":17.27,"h":17.27,"l":17.27,"n":2,"o":17.27,"t":"2026-10-06T12:15:00Z","v":600,"vw":17.27},{"c":17.24,"h":17.24,"l":17.24,"n":1,"o":17.24,"t":"2026-10-06T12:45:00Z","v":100,"vw":17.24},{"c":17.26,"h":17.26,"l":17.26,"n":1,"o":17.26,"t":"2026-10-06T13:15:00Z","v":100,"vw":17.26},{"c":17.211,"h":17.29,"l":17.21,"n":208,"o":17.24,"t":"2026-10-06T13:30:00Z","v":15041,"vw":17.242667},{"c":17.18,"h":17.21,"l":17.175,"n":83,"o":17.21,"t":"2026-10-06T13:45:00Z","v":4880,"vw":17.189567},{"c":17.2,"h":17.225,"l":17.17,"n":315,"o":17.18,"t":"2026-10-06T14:00:00Z","v":18659,"vw":17.18943},{"c":17.235,"h":17.235,"l":17.18,"n":267,"o":17.19,"t":"2026-10-06T14:15:00Z","v":17427,"vw":17.191892},{"c":17.31,"h":17.315,"l":17.24,"n":286,"o":17.245,"t":"2026-10-06T14:30:00Z","v":15002,"vw":17.292741},{"c":17.315,"h":17.315,"l":17.285,"n":282,"o":17.3,"t":"2026-10-06T14:45:00Z","v":20066,"vw":17.303519},{"c":17.41,"h":17.41,"l":17.31,"n":336,"o":17.31,"t":"2026-10-06T15:00:00Z","v":42078,"vw":17.368561},{"c":17.405,"h":17.42,"l":17.385,"n":616,"o":17.42,"t":"2026-10-06T15:15:00Z","v":61163,"vw":17.400828},{"c":17.395,"h":17.415,"l":17.38,"n":655,"o":17.405,"t":"2026-10-06T15:30:00Z","v":61074,"vw":17.397938},{"c":17.405,"h":17.405,"l":17.39,"n":119,"o":17.39,"t":"2026-10-06T15:45:00Z","v":8718,"vw":17.400075},{"c":17.395,"h":17.405,"l":17.385,"n":190,"o":17.405,"t":"2026-10-06T16:00:00Z","v":10141,"vw":17.395788},{"c":17.4,"h":17.405,"l":17.385,"n":211,"o":17.395,"t":"2026-10-06T16:15:00Z","v":10884,"vw":17.393879},{"c":17.4,"h":17.41,"l":17.385,"n":226,"o":17.4016,"t":"2026-10-06T16:30:00Z","v":10586,"vw":17.398138},{"c":17.345,"h":17.395,"l":17.335,"n":286,"o":17.395,"t":"2026-10-06T16:45:00Z","v":21453,"vw":17.36016},{"c":17.315,"h":17.345,"l":17.315,"n":261,"o":17.34,"t":"2026-10-06T17:00:00Z","v":17167,"vw":17.333827},{"c":17.315,"h":17.325,"l":17.305,"n":290,"o":17.32,"t":"2026-10-06T17:15:00Z","v":14133,"vw":17.313353},{"c":17.305,"h":17.31,"l":17.285,"n":521,"o":17.31,"t":"2026-10-06T17:30:00Z","v":26806,"vw":17.297824},{"c":17.315,"h":17.315,"l":17.3,"n":238,"o":17.3,"t":"2026-10-06T17:45:00Z","v":12873,"vw":17.309897},{"c":17.3,"h":17.315,"l":17.295,"n":344,"o":17.315,"t":"2026-10-06T18:00:00Z","v":18527,"vw":17.300502},{"c":17.265,"h":17.31,"l":17.26,"n":490,"o":17.295,"t":"2026-10-06T18:15:00Z","v":32697,"vw":17.281484},{"c":17.275,"h":17.285,"l":17.265,"n":198,"o":17.27,"t":"2026-10-06T18:30:00Z","v":12857,"vw":17.276238},{"c":17.275,"h":17.28,"l":17.26,"n":423,"o":17.27,"t":"2026-10-06T18:45:00Z","v":21348,"vw":17.269719},{"c":17.265,"h":17.2751,"l":17.265,"n":369,"o":17.275,"t":"2026-10-06T19:00:00Z","v":17038,"vw":17.271526},{"c":17.245,"h":17.275,"l":17.235,"n":676,"o":17.265,"t":"2026-10-06T19:15:00Z","v":52793,"vw":17.255776},{"c":17.225,"h":17.255,"l":17.225,"n":654,"o":17.245,"t":"2026-10-06T19:30:00Z","v":46715,"vw":17.237672},{"c":17.18,"h":17.235,"l":17.175,"n":2703,"o":17.225,"t":"2026-10-06T19:45:00Z","v":243404,"vw":17.19788},{"c":17.18,"h":17.18,"l":17.18,"n":8,"o":17.18,"t":"2026-10-06T20:00:00Z","v":98203,"vw":17.18},{"c":17.05,"h":17.05,"l":17.05,"n":1,"o":17.05,"t":"2026-10-07T08:00:00Z","v":100,"vw":17.05},{"c":16.93,"h":16.95,"l":16.93,"n":2,"o":16.95,"t":"2026-10-07T09:15:00Z","v":650,"vw":16.934523},{"c":16.95,"h":16.95,"l":16.95,"n":2,"o":16.95,"t":"2026-10-07T11:00:00Z","v":201,"vw":16.95},{"c":16.91,"h":16.92,"l":16.91,"n":3,"o":16.92,"t":"2026-10-07T11:15:00Z","v":727,"vw":16.913077},{"c":16.9,"h":16.9,"l":16.9,"n":2,"o":16.9,"t":"2026-10-07T11:30:00Z","v":240,"vw":16.9},{"c":16.91,"h":16.91,"l":16.91,"n":24,"o":16.91,"t":"2026-10-07T11:45:00Z","v":1000,"vw":16.91},{"c":16.98,"h":17,"l":16.86,"n":485,"o":16.89,"t":"2026-10-07T13:30:00Z","v":54386,"vw":16.930951},{"c":17.005,"h":17.04,"l":16.99,"n":345,"o":16.99,"t":"2026-10-07T13:45:00Z","v":29837,"vw":17.009794},{"c":16.96,"h":17.025,"l":16.94,"n":484,"o":17.01,"t":"2026-10-07T14:00:00Z","v":35449,"vw":16.98705},{"c":16.965,"h":17.005,"l":16.95,"n":574,"o":16.96,"t":"2026-10-07T14:15:00Z","v":41363,"vw":16.972797},{"c":16.935,"h":16.975,"l":16.925,"n":387,"o":16.965,"t":"2026-10-07T14:30:00Z","v":29456,"vw":16.959329},{"c":17.01,"h":17.015,"l":16.93,"n":367,"o":16.94,"t":"2026-10-07T14:45:00Z","v":26655,"vw":16.971389},{"c":17.06,"h":17.06,"l":16.97,"n":288,"o":17.005,"t":"2026-10-07T15:00:00Z","v":21334,"vw":17.012212},{"c":17.025,"h":17.06,"l":17.015,"n":352,"o":17.06,"t":"2026-10-07T15:15:00Z","v":28299,"vw":17.032738},{"c":17.04,"h":17.045,"l":16.99,"n":350,"o":17.02,"t":"2026-10-07T15:30:00Z","v":31306,"vw":17.012837},{"c":17.035,"h":17.04,"l":17.02,"n":391,"o":17.04,"t":"2026-10-07T15:45:00Z","v":19278,"vw":17.03082},{"c":17.045,"h":17.055,"l":17.025,"n":318,"o":17.035,"t":"2026-10-07T16:00:00Z","v":14671,"vw":17.044068},{"c":17.07,"h":17.07,"l":17.045,"n":221,"o":17.045,"t":"2026-10-07T16:15:00Z","v":10914,"vw":17.05936},{"c":17.055,"h":17.075,"l":17.055,"n":245,"o":17.07,"t":"2026-10-07T16:30:00Z","v":12045,"vw":17.067126},{"c":17.055,"h":17.065,"l":17.05,"n":149,"o":17.055,"t":"2026-10-07T16:45:00Z","v":8595,"vw":17.053979},{"c":17.055,"h":17.065,"l":17.035,"n":235,"o":17.05,"t":"2026-10-07T17:00:00Z","v":13752,"vw":17.049819},{"c":17.035,"h":17.065,"l":17.035,"n":149,"o":17.055,"t":"2026-10-07T17:15:00Z","v":9336,"vw":17.047728},{"c":17.045,"h":17.0488,"l":17.025,"n":228,"o":17.035,"t":"2026-10-07T17:30:00Z","v":15066,"vw":17.037818},{"c":17.035,"h":17.05,"l":17.025,"n":244,"o":17.045,"t":"2026-10-07T17:45:00Z","v":15778,"vw":17.038881},{"c":17.015,"h":17.045,"l":17.015,"n":412,"o":17.035,"t":"2026-10-07T18:00:00Z","v":22159,"vw":17.0272},{"c":17.015,"h":17.02,"l":17.015,"n":256,"o":17.015,"t":"2026-10-07T18:15:00Z","v":21267,"vw":17.015734},{"c":17.015,"h":17.025,"l":17.01,"n":243,"o":17.015,"t":"2026-10-07T18:30:00Z","v":14950,"vw":17.016253},{"c":17.015,"h":17.025,"l":17.01,"n":253,"o":17.015,"t":"2026-10-07T18:45:00Z","v":16454,"vw":17.016361},{"c":17.02,"h":17.03,"l":17.005,"n":460,"o":17.015,"t":"2026-10-07T19:00:00Z","v":40570,"vw":17.013446},{"c":17.005,"h":17.025,"l":16.995,"n":415,"o":17.025,"t":"2026-10-07T19:15:00Z","v":26878,"vw":17.011337},{"c":16.97,"h":17,"l":16.97,"n":608,"o":17,"t":"2026-10-07T19:30:00Z","v":40579,"vw":16.98137},{"c":16.96,"h":16.99,"l":16.96,"n":1314,"o":16.97,"t":"2026-10-07T19:45:00Z","v":112017,"vw":16.976783},{"c":16.96,"h":16.96,"l":16.96,"n":8,"o":16.96,"t":"2026-10-07T20:00:00Z","v":75414,"vw":16.96},{"c":17.02,"h":17.02,"l":17.02,"n":3,"o":17.02,"t":"2026-10-08T08:00:00Z","v":1429,"vw":17.02},{"c":17.13,"h":17.13,"l":17.13,"n":1,"o":17.13,"t":"2026-10-08T08:30:00Z","v":200,"vw":17.13},{"c":17.16,"h":17.16,"l":17.16,"n":1,"o":17.16,"t":"2026-10-08T09:00:00Z","v":291,"vw":17.16},{"c":17.12,"h":17.12,"l":17.12,"n":3,"o":17.12,"t":"2026-10-08T09:15:00Z","v":800,"vw":17.12},{"c":17.02,"h":17.02,"l":17.02,"n":1,"o":17.02,"t":"2026-10-08T12:15:00Z","v":1000,"vw":17.02},{"c":16.98,"h":17.02,"l":16.98,"n":5,"o":17.02,"t":"2026-10-08T13:00:00Z","v":671,"vw":17.008397},{"c":17.02,"h":17.02,"l":17.02,"n":2,"o":17.02,"t":"2026-10-08T13:15:00Z","v":200,"vw":17.02},{"c":17.07,"h":17.08,"l":16.99,"n":188,"o":16.99,"t":"2026-10-08T13:30:00Z","v":22029,"vw":17.038177},{"c":17.09,"h":17.11,"l":17.06,"n":188,"o":17.08,"t":"2026-10-08T13:45:00Z","v":13525,"vw":17.083017},{"c":17.04,"h":17.1,"l":17.02,"n":231,"o":17.09,"t":"2026-10-08T14:00:00Z","v":15590,"vw":17.057517},{"c":17.155,"h":17.155,"l":17.035,"n":528,"o":17.035,"t":"2026-10-08T14:15:00Z","v":43488,"vw":17.097197},{"c":17.17,"h":17.19,"l":17.14,"n":456,"o":17.16,"t":"2026-10-08T14:30:00Z","v":34046,"vw":17.171169},{"c":17.135,"h":17.235,"l":17.13,"n":470,"o":17.165,"t":"2026-10-08T14:45:00Z","v":37940,"vw":17.178574},{"c":17.155,"h":17.21,"l":17.135,"n":568,"o":17.135,"t":"2026-10-08T15:00:00Z","v":44946,"vw":17.174478},{"c":17.17,"h":17.18,"l":17.135,"n":775,"o":17.15,"t":"2026-10-08T15:15:00Z","v":74122,"vw":17.154565},{"c":17.28,"h":17.3,"l":17.155,"n":2000,"o":17.165,"t":"2026-10-08T15:30:00Z","v":214249,"vw":17.266084},{"c":17.285,"h":17.285,"l":17.265,"n":228,"o":17.275,"t":"2026-10-08T15:45:00Z","v":39703,"vw":17.27879},{"c":17.275,"h":17.285,"l":17.265,"n":210,"o":17.285,"t":"2026-10-08T16:00:00Z","v":11027,"vw":17.27349},{"c":17.26,"h":17.315,"l":17.25,"n":257,"o":17.27,"t":"2026-10-08T16:15:00Z","v":23750,"vw":17.283743},{"c":17.275,"h":17.275,"l":17.255,"n":103,"o":17.26,"t":"2026-10-08T16:30:00Z","v":6255,"vw":17.261403},{"c":17.355,"h":17.36,"l":17.27,"n":379,"o":17.27,"t":"2026-10-08T16:45:00Z","v":35470,"vw":17.311495},{"c":17.375,"h":17.395,"l":17.345,"n":297,"o":17.35,"t":"2026-10-08T17:00:00Z","v":29079,"vw":17.373085},{"c":17.365,"h":17.39,"l":17.36,"n":358,"o":17.375,"t":"2026-10-08T17:15:00Z","v":27123,"vw":17.375263},{"c":17.395,"h":17.4,"l":17.365,"n":439,"o":17.365,"t":"2026-10-08T17:30:00Z","v":42153,"vw":17.374802},{"c":17.415,"h":17.415,"l":17.39,"n":227,"o":17.395,"t":"2026-10-08T17:45:00Z","v":13094,"vw":17.40086},{"c":17.4,"h":17.4151,"l":17.395,"n":297,"o":17.41,"t":"2026-10-08T18:00:00Z","v":18344,"vw":17.404688},{"c":17.365,"h":17.405,"l":17.35,"n":464,"o":17.405,"t":"2026-10-08T18:15:00Z","v":27246,"vw":17.370769},{"c":17.375,"h":17.38,"l":17.36,"n":292,"o":17.365,"t":"2026-10-08T18:30:00Z","v":15200,"vw":17.371507},{"c":17.375,"h":17.385,"l":17.37,"n":507,"o":17.375,"t":"2026-10-08T18:45:00Z","v":30955,"vw":17.377149},{"c":17.415,"h":17.415,"l":17.375,"n":487,"o":17.375,"t":"2026-10-08T19:00:00Z","v":28522,"vw":17.394192},{"c":17.405,"h":17.426,"l":17.4,"n":404,"o":17.415,"t":"2026-10-08T19:15:00Z","v":33844,"vw":17.409376},{"c":17.405,"h":17.43,"l":17.39,"n":752,"o":17.4,"t":"2026-10-08T19:30:00Z","v":61536,"vw":17.407832},{"c":17.44,"h":17.44,"l":17.395,"n":1675,"o":17.4,"t":"2026-10-08T19:45:00Z","v":142492,"vw":17.421245},{"c":17.44,"h":17.44,"l":17.44,"n":6,"o":17.44,"t":"2026-10-08T20:00:00Z","v":64255,"vw":17.44},{"c":17.61,"h":17.62,"l":17.61,"n":9,"o":17.62,"t":"2026-10-09T08:00:00Z","v":2922,"vw":17.614851},{"c":17.39,"h":17.39,"l":17.39,"n":8,"o":17.39,"t":"2026-10-09T09:45:00Z","v":1525,"vw":17.39},{"c":17.36,"h":17.36,"l":17.36,"n":1,"o":17.36,"t":"2026-10-09T10:00:00Z","v":173,"vw":17.36},{"c":17.32,"h":17.32,"l":17.32,"n":1,"o":17.32,"t":"2026-10-09T10:15:00Z","v":144,"vw":17.32},{"c":17.38,"h":17.38,"l":17.38,"n":4,"o":17.38,"t":"2026-10-09T11:45:00Z","v":1500,"vw":17.38},{"c":17.35,"h":17.35,"l":17.35,"n":6,"o":17.35,"t":"2026-10-09T13:15:00Z","v":633,"vw":17.35},{"c":17.33,"h":17.39,"l":17.29,"n":304,"o":17.37,"t":"2026-10-09T13:30:00Z","v":47446,"vw":17.33482},{"c":17.27,"h":17.3399,"l":17.265,"n":176,"o":17.31,"t":"2026-10-09T13:45:00Z","v":17993,"vw":17.296625},{"c":17.21,"h":17.26,"l":17.205,"n":394,"o":17.26,"t":"2026-10-09T14:00:00Z","v":29058,"vw":17.216796},{"c":17.18,"h":17.23,"l":17.16,"n":289,"o":17.225,"t":"2026-10-09T14:15:00Z","v":19109,"vw":17.196829},{"c":17.1901,"h":17.22,"l":17.1501,"n":337,"o":17.175,"t":"2026-10-09T14:30:00Z","v":21799,"vw":17.191618},{"c":17.18,"h":17.27,"l":17.16,"n":624,"o":17.1851,"t":"2026-10-09T14:45:00Z","v":49516,"vw":17.209806},{"c":17.2,"h":17.205,"l":17.16,"n":744,"o":17.19,"t":"2026-10-09T15:00:00Z","v":72386,"vw":17.183163},{"c":17.205,"h":17.21,"l":17.175,"n":584,"o":17.195,"t":"2026-10-09T15:15:00Z","v":53930,"vw":17.190609},{"c":17.17,"h":17.215,"l":17.165,"n":569,"o":17.215,"t":"2026-10-09T15:30:00Z","v":74530,"vw":17.185857},{"c":17.185,"h":17.19,"l":17.165,"n":256,"o":17.165,"t":"2026-10-09T15:45:00Z","v":14934,"vw":17.180542},{"c":17.195,"h":17.195,"l":17.165,"n":235,"o":17.185,"t":"2026-10-09T16:00:00Z","v":12897,"vw":17.177621},{"c":17.18,"h":17.2,"l":17.165,"n":177,"o":17.195,"t":"2026-10-09T16:15:00Z","v":12326,"vw":17.182118},{"c":17.185,"h":17.19,"l":17.175,"n":153,"o":17.175,"t":"2026-10-09T16:30:00Z","v":10287,"vw":17.180553},{"c":17.195,"h":17.195,"l":17.185,"n":115,"o":17.19,"t":"2026-10-09T16:45:00Z","v":7275,"vw":17.190283},{"c":17.2,"h":17.23,"l":17.195,"n":210,"o":17.195,"t":"2026-10-09T17:00:00Z","v":14525,"vw":17.210066},{"c":17.205,"h":17.215,"l":17.195,"n":131,"o":17.205,"t":"2026-10-09T17:15:00Z","v":7508,"vw":17.20481},{"c":17.21,"h":17.215,"l":17.2,"n":160,"o":17.205,"t":"2026-10-09T17:30:00Z","v":9017,"vw":17.206748},{"c":17.22,"h":17.22,"l":17.205,"n":168,"o":17.21,"t":"2026-10-09T17:45:00Z","v":7258,"vw":17.212451},{"c":17.225,"h":17.225,"l":17.215,"n":192,"o":17.22,"t":"2026-10-09T18:00:00Z","v":9773,"vw":17.218193},{"c":17.225,"h":17.225,"l":17.215,"n":224,"o":17.225,"t":"2026-10-09T18:15:00Z","v":10027,"vw":17.21933},{"c":17.225,"h":17.235,"l":17.21,"n":188,"o":17.22,"t":"2026-10-09T18:30:00Z","v":11245,"vw":17.221015},{"c":17.26,"h":17.26,"l":17.225,"n":435,"o":17.225,"t":"2026-10-09T18:45:00Z","v":25217,"vw":17.248038},{"c":17.275,"h":17.2751,"l":17.26,"n":300,"o":17.265,"t":"2026-10-09T19:00:00Z","v":13043,"vw":17.270263},{"c":17.275,"h":17.275,"l":17.27,"n":87,"o":17.27,"t":"2026-10-09T19:15:00Z","v":4395,"vw":17.272938},{"c":17.28,"h":17.29,"l":17.275,"n":635,"o":17.275,"t":"2026-10-09T19:30:00Z","v":36499,"vw":17.281676},{"c":17.28,"h":17.285,"l":17.245,"n":1206,"o":17.28,"t":"2026-10-09T19:45:00Z","v":119686,"vw":17.261232},{"c":17.28,"h":17.28,"l":17.28,"n":5,"o":17.28,"t":"2026-10-09T20:00:00Z","v":59740,"vw":17.28},{"c":17.37,"h":17.37,"l":17.37,"n":1,"o":17.37,"t":"2026-10-12T09:00:00Z","v":100,"vw":17.37},{"c":17.38,"h":17.39,"l":17.38,"n":3,"o":17.38,"t":"2026-10-12T09:15:00Z","v":750,"vw":17.383333},{"c":17.36,"h":17.37,"l":17.36,"n":3,"o":17.37,"t":"2026-10-12T09:45:00Z","v":750,"vw":17.363333},{"c":17.38,"h":17.4,"l":17.38,"n":4,"o":17.4,"t":"2026-10-12T10:30:00Z","v":800,"vw":17.39},{"c":17.44,"h":17.44,"l":17.44,"n":7,"o":17.44,"t":"2026-10-12T13:15:00Z","v":1358,"vw":17.44},{"c":17.51,"h":17.51,"l":17.44,"n":103,"o":17.44,"t":"2026-10-12T13:30:00Z","v":7298,"vw":17.453303},{"c":17.57,"h":17.57,"l":17.48,"n":205,"o":17.5,"t":"2026-10-12T13:45:00Z","v":11471,"vw":17.520769},{"c":17.615,"h":17.69,"l":17.52,"n":396,"o":17.57,"t":"2026-10-12T14:00:00Z","v":29823,"vw":17.614193},{"c":17.64,"h":17.65,"l":17.605,"n":396,"o":17.61,"t":"2026-10-12T14:15:00Z","v":20894,"vw":17.628489},{"c":17.63,"h":17.67,"l":17.625,"n":253,"o":17.64,"t":"2026-10-12T14:30:00Z","v":11449,"vw":17.646546},{"c":17.59,"h":17.635,"l":17.59,"n":276,"o":17.625,"t":"2026-10-12T14:45:00Z","v":10624,"vw":17.607692},{"c":17.67,"h":17.67,"l":17.585,"n":459,"o":17.585,"t":"2026-10-12T15:00:00Z","v":34029,"vw":17.637524},{"c":17.69,"h":17.69,"l":17.65,"n":561,"o":17.665,"t":"2026-10-12T15:15:00Z","v":55851,"vw":17.66653},{"c":17.765,"h":17.77,"l":17.685,"n":1085,"o":17.685,"t":"2026-10-12T15:30:00Z","v":128714,"vw":17.738692},{"c":17.765,"h":17.8,"l":17.765,"n":279,"o":17.77,"t":"2026-10-12T15:45:00Z","v":17652,"vw":17.779624},{"c":17.77,"h":17.77,"l":17.755,"n":114,"o":17.765,"t":"2026-10-12T16:00:00Z","v":4835,"vw":17.761142},{"c":17.76,"h":17.775,"l":17.76,"n":96,"o":17.77,"t":"2026-10-12T16:15:00Z","v":3359,"vw":17.770679},{"c":17.775,"h":17.775,"l":17.755,"n":100,"o":17.765,"t":"2026-10-12T16:30:00Z","v":7877,"vw":17.756393},{"c":17.8198,"h":17.8198,"l":17.78,"n":191,"o":17.78,"t":"2026-10-12T16:45:00Z","v":8806,"vw":17.791513},{"c":17.825,"h":17.825,"l":17.81,"n":188,"o":17.815,"t":"2026-10-12T17:00:00Z","v":12693,"vw":17.816575},{"c":17.81,"h":17.83,"l":17.805,"n":199,"o":17.83,"t":"2026-10-12T17:15:00Z","v":8346,"vw":17.815649},{"c":17.83,"h":17.83,"l":17.815,"n":138,"o":17.82,"t":"2026-10-12T17:30:00Z","v":5780,"vw":17.822902},{"c":17.82,"h":17.83,"l":17.805,"n":183,"o":17.83,"t":"2026-10-12T17:45:00Z","v":8431,"vw":17.818211},{"c":17.825,"h":17.835,"l":17.815,"n":244,"o":17.82,"t":"2026-10-12T18:00:00Z","v":16123,"vw":17.826039},{"c":17.8,"h":17.83,"l":17.8,"n":244,"o":17.825,"t":"2026-10-12T18:15:00Z","v":14472,"vw":17.814401},{"c":17.8,"h":17.81,"l":17.795,"n":208,"o":17.795,"t":"2026-10-12T18:30:00Z","v":10302,"vw":17.803046},{"c":17.8,"h":17.815,"l":17.7901,"n":314,"o":17.805,"t":"2026-10-12T18:45:00Z","v":20797,"vw":17.804604},{"c":17.815,"h":17.83,"l":17.81,"n":283,"o":17.81,"t":"2026-10-12T19:00:00Z","v":14279,"vw":17.818054},{"c":17.795,"h":17.815,"l":17.795,"n":301,"o":17.815,"t":"2026-10-12T19:15:00Z","v":15729,"vw":17.8103},{"c":17.81,"h":17.82,"l":17.795,"n":512,"o":17.795,"t":"2026-10-12T19:30:00Z","v":28941,"vw":17.808545},{"c":17.82,"h":17.83,"l":17.8,"n":1099,"o":17.81,"t":"2026-10-12T19:45:00Z","v":77084,"vw":17.813712},{"c":17.83,"h":17.83,"l":17.83,"n":9,"o":17.83,"t":"2026-10-12T20:00:00Z","v":40064,"vw":17.83},{"c":17.97,"h":17.97,"l":17.94,"n":5,"o":17.94,"t":"2026-10-13T08:00:00Z","v":493,"vw":17.9625},{"c":18.07,"h":18.07,"l":18.07,"n":1,"o":18.07,"t":"2026-10-13T10:15:00Z","v":138,"vw":18.07},{"c":18.15,"h":18.15,"l":18.13,"n":7,"o":18.13,"t":"2026-10-13T12:30:00Z","v":794,"vw":18.137401},{"c":18.19,"h":18.21,"l":18.19,"n":16,"o":18.2,"t":"2026-10-13T13:15:00Z","v":3369,"vw":18.196426},{"c":17.985,"h":18.24,"l":17.985,"n":221,"o":18.2,"t":"2026-10-13T13:30:00Z","v":26799,"vw":18.138701},{"c":17.97,"h":17.99,"l":17.935,"n":408,"o":17.98,"t":"2026-10-13T13:45:00Z","v":35228,"vw":17.964732},{"c":17.88,"h":17.96,"l":17.86,"n":572,"o":17.96,"t":"2026-10-13T14:00:00Z","v":61084,"vw":17.904183},{"c":17.895,"h":17.895,"l":17.83,"n":471,"o":17.875,"t":"2026-10-13T14:15:00Z","v":38444,"vw":17.856528},{"c":17.84,"h":17.91,"l":17.825,"n":528,"o":17.89,"t":"2026-10-13T14:30:00Z","v":61334,"vw":17.868155},{"c":17.8,"h":17.86,"l":17.77,"n":658,"o":17.84,"t":"2026-10-13T14:45:00Z","v":69090,"vw":17.818329},{"c":17.78,"h":17.82,"l":17.765,"n":496,"o":17.79,"t":"2026-10-13T15:00:00Z","v":54345,"vw":17.786731},{"c":17.8,"h":17.8,"l":17.765,"n":850,"o":17.775,"t":"2026-10-13T15:15:00Z","v":85839,"vw":17.784418},{"c":17.76,"h":17.81,"l":17.76,"n":544,"o":17.79,"t":"2026-10-13T15:30:00Z","v":45726,"vw":17.786987},{"c":17.78,"h":17.8,"l":17.76,"n":279,"o":17.76,"t":"2026-10-13T15:45:00Z","v":20623,"vw":17.77771},{"c":17.79,"h":17.79,"l":17.765,"n":231,"o":17.775,"t":"2026-10-13T16:00:00Z","v":15510,"vw":17.776178},{"c":17.765,"h":17.78,"l":17.76,"n":209,"o":17.78,"t":"2026-10-13T16:15:00Z","v":10618,"vw":17.776885},{"c":17.7751,"h":17.785,"l":17.765,"n":231,"o":17.77,"t":"2026-10-13T16:30:00Z","v":17830,"vw":17.773702},{"c":17.775,"h":17.775,"l":17.745,"n":408,"o":17.77,"t":"2026-10-13T16:45:00Z","v":31841,"vw":17.759356},{"c":17.775,"h":17.785,"l":17.76,"n":247,"o":17.77,"t":"2026-10-13T17:00:00Z","v":19998,"vw":17.77266},{"c":17.76,"h":17.78,"l":17.755,"n":209,"o":17.78,"t":"2026-10-13T17:15:00Z","v":13523,"vw":17.767913},{"c":17.745,"h":17.77,"l":17.74,"n":760,"o":17.76,"t":"2026-10-13T17:30:00Z","v":51800,"vw":17.751437},{"c":17.725,"h":17.75,"l":17.72,"n":569,"o":17.74,"t":"2026-10-13T17:45:00Z","v":47127,"vw":17.735281},{"c":17.77,"h":17.785,"l":17.725,"n":344,"o":17.725,"t":"2026-10-13T18:00:00Z","v":29707,"vw":17.757085},{"c":17.755,"h":17.765,"l":17.73,"n":638,"o":17.765,"t":"2026-10-13T18:15:00Z","v":63500,"vw":17.747331},{"c":17.765,"h":17.765,"l":17.745,"n":304,"o":17.755,"t":"2026-10-13T18:30:00Z","v":24385,"vw":17.753625},{"c":17.77,"h":17.78,"l":17.75,"n":435,"o":17.765,"t":"2026-10-13T18:45:00Z","v":30134,"vw":17.764215},{"c":17.765,"h":17.775,"l":17.755,"n":281,"o":17.775,"t":"2026-10-13T19:00:00Z","v":18996,"vw":17.764035},{"c":17.745,"h":17.775,"l":17.74,"n":573,"o":17.765,"t":"2026-10-13T19:15:00Z","v":44866,"vw":17.75626},{"c":17.715,"h":17.75,"l":17.715,"n":1057,"o":17.745,"t":"2026-10-13T19:30:00Z","v":84405,"vw":17.727003},{"c":17.7,"h":17.73,"l":17.685,"n":1872,"o":17.715,"t":"2026-10-13T19:45:00Z","v":214322,"vw":17.70674},{"c":17.7,"h":17.7,"l":17.7,"n":12,"o":17.7,"t":"2026-10-13T20:00:00Z","v":72487,"vw":17.7},{"c":17.83,"h":17.84,"l":17.8,"n":8,"o":17.8,"t":"2026-10-14T08:00:00Z","v":2456,"vw":17.819584},{"c":17.97,"h":17.97,"l":17.97,"n":1,"o":17.97,"t":"2026-10-14T09:00:00Z","v":139,"vw":17.97},{"c":17.95,"h":17.95,"l":17.95,"n":1,"o":17.95,"t":"2026-10-14T11:45:00Z","v":700,"vw":17.95},{"c":17.94,"h":17.94,"l":17.94,"n":2,"o":17.94,"t":"2026-10-14T13:15:00Z","v":300,"vw":17.94},{"c":17.94,"h":18.025,"l":17.91,"n":277,"o":17.96,"t":"2026-10-14T13:30:00Z","v":24452,"vw":17.960521},{"c":17.91,"h":17.95,"l":17.905,"n":264,"o":17.935,"t":"2026-10-14T13:45:00Z","v":18172,"vw":17.92488},{"c":17.905,"h":17.92,"l":17.85,"n":437,"o":17.905,"t":"2026-10-14T14:00:00Z","v":34340,"vw":17.893872},{"c":17.935,"h":17.935,"l":17.9,"n":407,"o":17.91,"t":"2026-10-14T14:15:00Z","v":24960,"vw":17.914805},{"c":17.99,"h":18,"l":17.925,"n":625,"o":17.935,"t":"2026-10-14T14:30:00Z","v":48542,"vw":17.971114},{"c":17.94,"h":17.99,"l":17.94,"n":287,"o":17.985,"t":"2026-10-14T14:45:00Z","v":20771,"vw":17.971968},{"c":17.99,"h":17.995,"l":17.935,"n":688,"o":17.935,"t":"2026-10-14T15:00:00Z","v":62798,"vw":17.962376},{"c":18.069,"h":18.08,"l":17.99,"n":1007,"o":18,"t":"2026-10-14T15:15:00Z","v":97060,"vw":18.031496},{"c":18.06,"h":18.13,"l":18.04,"n":783,"o":18.065,"t":"2026-10-14T15:30:00Z","v":82686,"vw":18.075393},{"c":18.055,"h":18.0751,"l":18.05,"n":246,"o":18.06,"t":"2026-10-14T15:45:00Z","v":8853,"vw":18.067075},{"c":18.071,"h":18.075,"l":18.055,"n":177,"o":18.055,"t":"2026-10-14T16:00:00Z","v":6773,"vw":18.0674},{"c":18.105,"h":18.105,"l":18.07,"n":164,"o":18.075,"t":"2026-10-14T16:15:00Z","v":9095,"vw":18.083961},{"c":18.105,"h":18.12,"l":18.105,"n":122,"o":18.105,"t":"2026-10-14T16:30:00Z","v":6362,"vw":18.110765},{"c":18.124,"h":18.135,"l":18.1075,"n":143,"o":18.1075,"t":"2026-10-14T16:45:00Z","v":8080,"vw":18.123701},{"c":18.135,"h":18.135,"l":18.125,"n":108,"o":18.125,"t":"2026-10-14T17:00:00Z","v":4894,"vw":18.127106},{"c":18.1649,"h":18.1649,"l":18.135,"n":254,"o":18.135,"t":"2026-10-14T17:15:00Z","v":14237,"vw":18.144673},{"c":18.125,"h":18.175,"l":18.125,"n":541,"o":18.165,"t":"2026-10-14T17:30:00Z","v":42264,"vw":18.13923},{"c":18.115,"h":18.12,"l":18.095,"n":196,"o":18.12,"t":"2026-10-14T17:45:00Z","v":11642,"vw":18.107412},{"c":18.14,"h":18.14,"l":18.1102,"n":229,"o":18.115,"t":"2026-10-14T18:00:00Z","v":16028,"vw":18.127023},{"c":18.155,"h":18.16,"l":18.145,"n":129,"o":18.145,"t":"2026-10-14T18:15:00Z","v":7392,"vw":18.155362},{"c":18.15,"h":18.16,"l":18.14,"n":231,"o":18.155,"t":"2026-10-14T18:30:00Z","v":8513,"vw":18.153296},{"c":18.14,"h":18.1594,"l":18.13,"n":176,"o":18.155,"t":"2026-10-14T18:45:00Z","v":10263,"vw":18.145063},{"c":18.16,"h":18.16,"l":18.135,"n":434,"o":18.145,"t":"2026-10-14T19:00:00Z","v":24628,"vw":18.141158},{"c":18.145,"h":18.175,"l":18.145,"n":333,"o":18.16,"t":"2026-10-14T19:15:00Z","v":13313,"vw":18.159073},{"c":18.155,"h":18.17,"l":18.15,"n":396,"o":18.15,"t":"2026-10-14T19:30:00Z","v":17722,"vw":18.153814},{"c":18.18,"h":18.205,"l":18.155,"n":938,"o":18.16,"t":"2026-10-14T19:45:00Z","v":71397,"vw":18.186144},{"c":18.19,"h":18.19,"l":18.19,"n":3,"o":18.19,"t":"2026-10-14T20:00:00Z","v":74354,"vw":18.19},{"c":18.46,"h":18.49,"l":18.46,"n":3,"o":18.49,"t":"2026-10-15T08:00:00Z","v":444,"vw":18.46931},{"c":18.56,"h":18.56,"l":18.56,"n":2,"o":18.56,"t":"2026-10-15T10:45:00Z","v":412,"vw":18.56},{"c":18.5593,"h":18.5593,"l":18.5593,"n":1,"o":18.5593,"t":"2026-10-15T11:00:00Z","v":110,"vw":18.5593},{"c":18.53,"h":18.53,"l":18.53,"n":2,"o":18.53,"t":"2026-10-15T11:45:00Z","v":800,"vw":18.53},{"c":18.53,"h":18.53,"l":18.53,"n":2,"o":18.53,"t":"2026-10-15T12:00:00Z","v":1300,"vw":18.53},{"c":18.5,"h":18.5,"l":18.5,"n":4,"o":18.5,"t":"2026-10-15T12:15:00Z","v":816,"vw":18.5},{"c":18.56,"h":18.66,"l":18.55,"n":174,"o":18.63,"t":"2026-10-15T13:30:00Z","v":13627,"vw":18.604643},{"c":18.63,"h":18.67,"l":18.55,"n":312,"o":18.55,"t":"2026-10-15T13:45:00Z","v":18909,"vw":18.641418},{"c":18.625,"h":18.67,"l":18.595,"n":447,"o":18.615,"t":"2026-10-15T14:00:00Z","v":24763,"vw":18.635998},{"c":18.59,"h":18.65,"l":18.58,"n":422,"o":18.62,"t":"2026-10-15T14:15:00Z","v":20803,"vw":18.614519},{"c":18.535,"h":18.63,"l":18.535,"n":398,"o":18.595,"t":"2026-10-15T14:30:00Z","v":21375,"vw":18.584987},{"c":18.49,"h":18.535,"l":18.485,"n":312,"o":18.52,"t":"2026-10-15T14:45:00Z","v":26479,"vw":18.512843},{"c":18.49,"h":18.53,"l":18.48,"n":295,"o":18.495,"t":"2026-10-15T15:00:00Z","v":16424,"vw":18.504676},{"c":18.495,"h":18.5,"l":18.45,"n":521,"o":18.485,"t":"2026-10-15T15:15:00Z","v":30282,"vw":18.470539},{"c":18.46,"h":18.495,"l":18.43,"n":634,"o":18.495,"t":"2026-10-15T15:30:00Z","v":46996,"vw":18.45326},{"c":18.45,"h":18.47,"l":18.445,"n":249,"o":18.46,"t":"2026-10-15T15:45:00Z","v":13470,"vw":18.460055},{"c":18.42,"h":18.455,"l":18.415,"n":223,"o":18.45,"t":"2026-10-15T16:00:00Z","v":12533,"vw":18.435525},{"c":18.45,"h":18.455,"l":18.415,"n":169,"o":18.42,"t":"2026-10-15T16:15:00Z","v":7830,"vw":18.432464},{"c":18.44,"h":18.455,"l":18.44,"n":215,"o":18.455,"t":"2026-10-15T16:30:00Z","v":11206,"vw":18.45021},{"c":18.46,"h":18.465,"l":18.43,"n":297,"o":18.44,"t":"2026-10-15T16:45:00Z","v":36324,"vw":18.447046},{"c":18.445,"h":18.47,"l":18.44,"n":212,"o":18.47,"t":"2026-10-15T17:00:00Z","v":11360,"vw":18.456501},{"c":18.45,"h":18.455,"l":18.44,"n":204,"o":18.44,"t":"2026-10-15T17:15:00Z","v":9870,"vw":18.45012},{"c":18.455,"h":18.465,"l":18.45,"n":211,"o":18.455,"t":"2026-10-15T17:30:00Z","v":10482,"vw":18.456768},{"c":18.48,"h":18.48,"l":18.455,"n":228,"o":18.455,"t":"2026-10-15T17:45:00Z","v":9698,"vw":18.466972},{"c":18.5,"h":18.505,"l":18.48,"n":346,"o":18.48,"t":"2026-10-15T18:00:00Z","v":12711,"vw":18.497387},{"c":18.475,"h":18.5,"l":18.475,"n":255,"o":18.5,"t":"2026-10-15T18:15:00Z","v":9888,"vw":18.493708},{"c":18.425,"h":18.48,"l":18.425,"n":367,"o":18.475,"t":"2026-10-15T18:30:00Z","v":23333,"vw":18.452794},{"c":18.435,"h":18.445,"l":18.43,"n":320,"o":18.435,"t":"2026-10-15T18:45:00Z","v":20035,"vw":18.436202},{"c":18.44,"h":18.465,"l":18.43,"n":315,"o":18.43,"t":"2026-10-15T19:00:00Z","v":16701,"vw":18.449921},{"c":18.415,"h":18.44,"l":18.405,"n":291,"o":18.44,"t":"2026-10-15T19:15:00Z","v":12048,"vw":18.41817},{"c":18.44,"h":18.445,"l":18.405,"n":515,"o":18.41,"t":"2026-10-15T19:30:00Z","v":27720,"vw":18.428006},{"c":18.445,"h":18.46,"l":18.42,"n":1150,"o":18.435,"t":"2026-10-15T19:45:00Z","v":77628,"vw":18.441961},{"c":18.44,"h":18.44,"l":18.44,"n":12,"o":18.44,"t":"2026-10-15T20:00:00Z","v":51681,"vw":18.44},{"c":18.57,"h":18.58,"l":18.34,"n":14,"o":18.58,"t":"2026-10-16T08:00:00Z","v":5239,"vw":18.510316},{"c":18.59,"h":18.62,"l":18.59,"n":4,"o":18.62,"t":"2026-10-16T09:15:00Z","v":758,"vw":18.611491},{"c":18.56,"h":18.56,"l":18.56,"n":2,"o":18.56,"t":"2026-10-16T11:45:00Z","v":600,"vw":18.56},{"c":18.58,"h":18.58,"l":18.58,"n":3,"o":18.58,"t":"2026-10-16T12:15:00Z","v":278,"vw":18.58},{"c":18.6,"h":18.6,"l":18.6,"n":2,"o":18.6,"t":"2026-10-16T13:00:00Z","v":274,"vw":18.6},{"c":18.77,"h":18.82,"l":18.65,"n":278,"o":18.66,"t":"2026-10-16T13:30:00Z","v":21850,"vw":18.761044},{"c":18.81,"h":18.83,"l":18.77,"n":254,"o":18.78,"t":"2026-10-16T13:45:00Z","v":13484,"vw":18.804416},{"c":18.76,"h":18.825,"l":18.74,"n":396,"o":18.79,"t":"2026-10-16T14:00:00Z","v":22446,"vw":18.786388},{"c":18.76,"h":18.78,"l":18.725,"n":296,"o":18.755,"t":"2026-10-16T14:15:00Z","v":13500,"vw":18.7569},{"c":18.68,"h":18.775,"l":18.68,"n":331,"o":18.77,"t":"2026-10-16T14:30:00Z","v":15610,"vw":18.707691},{"c":18.75,"h":18.755,"l":18.66,"n":262,"o":18.675,"t":"2026-10-16T14:45:00Z","v":20710,"vw":18.726897},{"c":18.79,"h":18.795,"l":18.735,"n":381,"o":18.75,"t":"2026-10-16T15:00:00Z","v":19750,"vw":18.769607},{"c":18.79,"h":18.8,"l":18.77,"n":281,"o":18.785,"t":"2026-10-16T15:15:00Z","v":13931,"vw":18.786581},{"c":18.835,"h":18.875,"l":18.775,"n":655,"o":18.795,"t":"2026-10-16T15:30:00Z","v":48741,"vw":18.831146},{"c":18.83,"h":18.845,"l":18.825,"n":261,"o":18.825,"t":"2026-10-16T15:45:00Z","v":16047,"vw":18.833669},{"c":18.795,"h":18.82,"l":18.77,"n":230,"o":18.82,"t":"2026-10-16T16:00:00Z","v":11800,"vw":18.793674},{"c":18.825,"h":18.825,"l":18.79,"n":293,"o":18.795,"t":"2026-10-16T16:15:00Z","v":17893,"vw":18.805623},{"c":18.805,"h":18.825,"l":18.795,"n":221,"o":18.82,"t":"2026-10-16T16:30:00Z","v":12271,"vw":18.80751},{"c":18.815,"h":18.82,"l":18.8,"n":153,"o":18.81,"t":"2026-10-16T16:45:00Z","v":7794,"vw":18.807356},{"c":18.785,"h":18.82,"l":18.785,"n":293,"o":18.815,"t":"2026-10-16T17:00:00Z","v":13699,"vw":18.807751},{"c":18.795,"h":18.795,"l":18.78,"n":123,"o":18.79,"t":"2026-10-16T17:15:00Z","v":6941,"vw":18.787402},{"c":18.815,"h":18.815,"l":18.785,"n":188,"o":18.79,"t":"2026-10-16T17:30:00Z","v":8253,"vw":18.79858},{"c":18.785,"h":18.815,"l":18.78,"n":460,"o":18.815,"t":"2026-10-16T17:45:00Z","v":20171,"vw":18.799873},{"c":18.765,"h":18.79,"l":18.765,"n":371,"o":18.785,"t":"2026-10-16T18:00:00Z","v":17729,"vw":18.772579},{"c":18.755,"h":18.76,"l":18.745,"n":226,"o":18.76,"t":"2026-10-16T18:15:00Z","v":11377,"vw":18.752515},{"c":18.765,"h":18.765,"l":18.75,"n":314,"o":18.7565,"t":"2026-10-16T18:30:00Z","v":15011,"vw":18.757268},{"c":18.77,"h":18.77,"l":18.7601,"n":138,"o":18.77,"t":"2026-10-16T18:45:00Z","v":7243,"vw":18.766859},{"c":18.775,"h":18.78,"l":18.765,"n":239,"o":18.77,"t":"2026-10-16T19:00:00Z","v":13305,"vw":18.774559},{"c":18.74,"h":18.78,"l":18.74,"n":509,"o":18.775,"t":"2026-10-16T19:15:00Z","v":31875,"vw":18.764783},{"c":18.755,"h":18.765,"l":18.74,"n":547,"o":18.75,"t":"2026-10-16T19:30:00Z","v":43634,"vw":18.752516},{"c":18.79,"h":18.805,"l":18.755,"n":1066,"o":18.76,"t":"2026-10-16T19:45:00Z","v":91475,"vw":18.78554},{"c":18.78,"h":18.78,"l":18.78,"n":10,"o":18.78,"t":"2026-10-16T20:00:00Z","v":43488,"vw":18.78},{"c":18.76,"h":18.76,"l":18.76,"n":3,"o":18.76,"t":"2026-10-19T08:00:00Z","v":2133,"vw":18.76},{"c":18.72,"h":18.72,"l":18.72,"n":4,"o":18.72,"t":"2026-10-19T13:15:00Z","v":1300,"vw":18.72},{"c":18.78,"h":18.8,"l":18.67,"n":105,"o":18.67,"t":"2026-10-19T13:30:00Z","v":6007,"vw":18.715511},{"c":18.75,"h":18.765,"l":18.729,"n":88,"o":18.765,"t":"2026-10-19T13:45:00Z","v":5172,"vw":18.74313},{"c":18.74,"h":18.76,"l":18.715,"n":199,"o":18.74,"t":"2026-10-19T14:00:00Z","v":16563,"vw":18.741249},{"c":18.75,"h":18.75,"l":18.685,"n":388,"o":18.73,"t":"2026-10-19T14:15:00Z","v":34524,"vw":18.727921},{"c":18.785,"h":18.79,"l":18.745,"n":496,"o":18.76,"t":"2026-10-19T14:30:00Z","v":49836,"vw":18.771646},{"c":18.74,"h":18.79,"l":18.725,"n":370,"o":18.78,"t":"2026-10-19T14:45:00Z","v":22390,"vw":18.756653},{"c":18.79,"h":18.79,"l":18.735,"n":327,"o":18.74,"t":"2026-10-19T15:00:00Z","v":21201,"vw":18.763993},{"c":18.865,"h":18.88,"l":18.79,"n":597,"o":18.79,"t":"2026-10-19T15:15:00Z","v":49118,"vw":18.835883},{"c":18.87,"h":18.9,"l":18.865,"n":864,"o":18.865,"t":"2026-10-19T15:30:00Z","v":80186,"vw":18.880944},{"c":18.87,"h":18.88,"l":18.86,"n":239,"o":18.86,"t":"2026-10-19T15:45:00Z","v":11433,"vw":18.868704},{"c":18.84,"h":18.86,"l":18.825,"n":205,"o":18.86,"t":"2026-10-19T16:00:00Z","v":10307,"vw":18.845013},{"c":18.855,"h":18.855,"l":18.845,"n":126,"o":18.85,"t":"2026-10-19T16:15:00Z","v":6240,"vw":18.850623},{"c":18.8401,"h":18.855,"l":18.8401,"n":161,"o":18.85,"t":"2026-10-19T16:30:00Z","v":8347,"vw":18.850403},{"c":18.855,"h":18.855,"l":18.845,"n":51,"o":18.845,"t":"2026-10-19T16:45:00Z","v":2781,"vw":18.8484},{"c":18.85,"h":18.855,"l":18.83,"n":249,"o":18.855,"t":"2026-10-19T17:00:00Z","v":13666,"vw":18.849237},{"c":18.855,"h":18.86,"l":18.84,"n":130,"o":18.845,"t":"2026-10-19T17:15:00Z","v":6376,"vw":18.848232},{"c":18.855,"h":18.855,"l":18.845,"n":208,"o":18.855,"t":"2026-10-19T17:30:00Z","v":8908,"vw":18.849505},{"c":18.865,"h":18.8651,"l":18.855,"n":143,"o":18.855,"t":"2026-10-19T17:45:00Z","v":6070,"vw":18.863359},{"c":18.85,"h":18.865,"l":18.845,"n":277,"o":18.865,"t":"2026-10-19T18:00:00Z","v":23879,"vw":18.857778},{"c":18.855,"h":18.855,"l":18.845,"n":225,"o":18.85,"t":"2026-10-19T18:15:00Z","v":16633,"vw":18.850264},{"c":18.855,"h":18.8562,"l":18.845,"n":135,"o":18.8562,"t":"2026-10-19T18:30:00Z","v":9996,"vw":18.851233},{"c":18.835,"h":18.855,"l":18.835,"n":189,"o":18.85,"t":"2026-10-19T18:45:00Z","v":10234,"vw":18.847208},{"c":18.825,"h":18.835,"l":18.82,"n":223,"o":18.835,"t":"2026-10-19T19:00:00Z","v":12413,"vw":18.830891},{"c":18.795,"h":18.83,"l":18.795,"n":406,"o":18.825,"t":"2026-10-19T19:15:00Z","v":26343,"vw":18.812382},{"c":18.795,"h":18.805,"l":18.79,"n":310,"o":18.795,"t":"2026-10-19T19:30:00Z","v":19071,"vw":18.79896},{"c":18.79,"h":18.815,"l":18.785,"n":969,"o":18.795,"t":"2026-10-19T19:45:00Z","v":81681,"vw":18.799929},{"c":18.8,"h":18.8,"l":18.8,"n":5,"o":18.8,"t":"2026-10-19T20:00:00Z","v":46747,"vw":18.8},{"c":18.94,"h":19,"l":18.94,"n":26,"o":18.99,"t":"2026-10-20T08:00:00Z","v":4867,"vw":18.96772},{"c":19,"h":19,"l":19,"n":6,"o":19,"t":"2026-10-20T12:45:00Z","v":719,"vw":19},{"c":18.92,"h":18.92,"l":18.9,"n":2,"o":18.9,"t":"2026-10-20T13:15:00Z","v":421,"vw":18.908314},{"c":18.91,"h":18.94,"l":18.83,"n":187,"o":18.92,"t":"2026-10-20T13:30:00Z","v":11711,"vw":18.904432},{"c":18.91,"h":18.98,"l":18.89,"n":206,"o":18.9312,"t":"2026-10-20T13:45:00Z","v":14552,"vw":18.947053},{"c":18.85,"h":18.95,"l":18.85,"n":229,"o":18.9,"t":"2026-10-20T14:00:00Z","v":15194,"vw":18.891927},{"c":18.81,"h":18.87,"l":18.79,"n":193,"o":18.855,"t":"2026-10-20T14:15:00Z","v":12564,"vw":18.827353},{"c":18.83,"h":18.86,"l":18.815,"n":400,"o":18.815,"t":"2026-10-20T14:30:00Z","v":30427,"vw":18.840639},{"c":18.87,"h":18.885,"l":18.825,"n":367,"o":18.83,"t":"2026-10-20T14:45:00Z","v":33791,"vw":18.862585},{"c":18.9,"h":18.92,"l":18.865,"n":384,"o":18.87,"t":"2026-10-20T15:00:00Z","v":31387,"vw":18.896326},{"c":18.92,"h":18.935,"l":18.9,"n":344,"o":18.9,"t":"2026-10-20T15:15:00Z","v":27567,"vw":18.921904},{"c":18.935,"h":18.95,"l":18.895,"n":415,"o":18.915,"t":"2026-10-20T15:30:00Z","v":40662,"vw":18.927044},{"c":18.93,"h":18.955,"l":18.91,"n":446,"o":18.935,"t":"2026-10-20T15:45:00Z","v":35114,"vw":18.934337},{"c":18.935,"h":18.945,"l":18.915,"n":188,"o":18.925,"t":"2026-10-20T16:00:00Z","v":14436,"vw":18.930891},{"c":18.945,"h":18.955,"l":18.92,"n":185,"o":18.935,"t":"2026-10-20T16:15:00Z","v":17088,"vw":18.94145},{"c":18.96,"h":18.96,"l":18.935,"n":136,"o":18.94,"t":"2026-10-20T16:30:00Z","v":7047,"vw":18.945106},{"c":18.95,"h":18.96,"l":18.945,"n":171,"o":18.955,"t":"2026-10-20T16:45:00Z","v":10905,"vw":18.953696},{"c":18.945,"h":18.945,"l":18.935,"n":123,"o":18.945,"t":"2026-10-20T17:00:00Z","v":9655,"vw":18.940545},{"c":18.935,"h":18.965,"l":18.935,"n":173,"o":18.945,"t":"2026-10-20T17:15:00Z","v":12556,"vw":18.949534},{"c":18.94,"h":18.945,"l":18.93,"n":272,"o":18.94,"t":"2026-10-20T17:30:00Z","v":20284,"vw":18.935822},{"c":18.935,"h":18.945,"l":18.935,"n":115,"o":18.945,"t":"2026-10-20T17:45:00Z","v":4609,"vw":18.942745},{"c":18.945,"h":18.945,"l":18.93,"n":186,"o":18.935,"t":"2026-10-20T18:00:00Z","v":10165,"vw":18.938521},{"c":18.94,"h":18.955,"l":18.94,"n":136,"o":18.95,"t":"2026-10-20T18:15:00Z","v":7096,"vw":18.946131},{"c":18.945,"h":18.96,"l":18.94,"n":301,"o":18.945,"t":"2026-10-20T18:30:00Z","v":19411,"vw":18.949913},{"c":18.95,"h":18.965,"l":18.945,"n":237,"o":18.96,"t":"2026-10-20T18:45:00Z","v":15500,"vw":18.957297},{"c":18.955,"h":18.965,"l":18.95,"n":211,"o":18.96,"t":"2026-10-20T19:00:00Z","v":10995,"vw":18.956981},{"c":18.965,"h":18.97,"l":18.945,"n":180,"o":18.95,"t":"2026-10-20T19:15:00Z","v":6080,"vw":18.959572},{"c":19.005,"h":19.015,"l":18.965,"n":495,"o":18.965,"t":"2026-10-20T19:30:00Z","v":40071,"vw":18.985911},{"c":19,"h":19.015,"l":18.99,"n":771,"o":19.005,"t":"2026-10-20T19:45:00Z","v":54988,"vw":19.001079},{"c":18.99,"h":18.99,"l":18.99,"n":8,"o":18.99,"t":"2026-10-20T20:00:00Z","v":28275,"vw":18.99},{"c":18.95,"h":18.95,"l":18.95,"n":5,"o":18.95,"t":"2026-10-21T08:00:00Z","v":135,"vw":18.95},{"c":19.0273,"h":19.0273,"l":19.02,"n":2,"o":19.02,"t":"2026-10-21T12:15:00Z","v":262,"vw":19.02365},{"c":19.02,"h":19.09,"l":19,"n":144,"o":19.06,"t":"2026-10-21T13:30:00Z","v":17166,"vw":19.049022},{"c":19.02,"h":19.05,"l":19.02,"n":45,"o":19.0288,"t":"2026-10-21T13:45:00Z","v":3880,"vw":19.043459},{"c":18.99,"h":19.015,"l":18.97,"n":378,"o":19.01,"t":"2026-10-21T14:00:00Z","v":37407,"vw":18.992076},{"c":18.915,"h":19,"l":18.885,"n":321,"o":19,"t":"2026-10-21T14:15:00Z","v":24209,"vw":18.928991},{"c":18.93,"h":18.94,"l":18.91,"n":161,"o":18.92,"t":"2026-10-21T14:30:00Z","v":10670,"vw":18.929311},{"c":18.93,"h":18.93,"l":18.9,"n":181,"o":18.93,"t":"2026-10-21T14:45:00Z","v":13561,"vw":18.916998},{"c":18.94,"h":18.96,"l":18.91,"n":332,"o":18.93,"t":"2026-10-21T15:00:00Z","v":30520,"vw":18.931859},{"c":18.99,"h":18.99,"l":18.935,"n":230,"o":18.945,"t":"2026-10-21T15:15:00Z","v":20049,"vw":18.965056},{"c":18.945,"h":18.985,"l":18.94,"n":279,"o":18.985,"t":"2026-10-21T15:30:00Z","v":19013,"vw":18.966975},{"c":18.935,"h":18.94,"l":18.93,"n":81,"o":18.94,"t":"2026-10-21T15:45:00Z","v":3957,"vw":18.934524},{"c":18.95,"h":18.95,"l":18.925,"n":139,"o":18.93,"t":"2026-10-21T16:00:00Z","v":12865,"vw":18.937936},{"c":18.97,"h":18.9798,"l":18.94,"n":167,"o":18.95,"t":"2026-10-21T16:15:00Z","v":14181,"vw":18.962914},{"c":18.96,"h":18.995,"l":18.955,"n":179,"o":18.98,"t":"2026-10-21T16:30:00Z","v":13342,"vw":18.97568},{"c":18.965,"h":18.985,"l":18.955,"n":136,"o":18.955,"t":"2026-10-21T16:45:00Z","v":18536,"vw":18.970668},{"c":18.96,"h":18.965,"l":18.96,"n":125,"o":18.965,"t":"2026-10-21T17:00:00Z","v":6489,"vw":18.961737},{"c":18.955,"h":18.965,"l":18.95,"n":165,"o":18.96,"t":"2026-10-21T17:15:00Z","v":12475,"vw":18.957296},{"c":18.96,"h":18.96,"l":18.945,"n":146,"o":18.955,"t":"2026-10-21T17:30:00Z","v":10611,"vw":18.954187},{"c":18.975,"h":18.975,"l":18.965,"n":91,"o":18.965,"t":"2026-10-21T17:45:00Z","v":4628,"vw":18.970304},{"c":18.98,"h":18.98,"l":18.975,"n":34,"o":18.975,"t":"2026-10-21T18:00:00Z","v":1492,"vw":18.975778},{"c":18.975,"h":18.985,"l":18.97,"n":93,"o":18.975,"t":"2026-10-21T18:15:00Z","v":5584,"vw":18.978095},{"c":18.97,"h":18.975,"l":18.96,"n":119,"o":18.97,"t":"2026-10-21T18:30:00Z","v":8002,"vw":18.970015},{"c":18.915,"h":18.97,"l":18.91,"n":245,"o":18.97,"t":"2026-10-21T18:45:00Z","v":16457,"vw":18.939389},{"c":18.9,"h":18.91,"l":18.875,"n":161,"o":18.91,"t":"2026-10-21T19:00:00Z","v":9463,"vw":18.896062},{"c":18.922,"h":18.925,"l":18.895,"n":334,"o":18.91,"t":"2026-10-21T19:15:00Z","v":30695,"vw":18.91144},{"c":18.955,"h":18.96,"l":18.92,"n":335,"o":18.93,"t":"2026-10-21T19:30:00Z","v":23319,"vw":18.939895},{"c":18.95,"h":18.97,"l":18.945,"n":703,"o":18.955,"t":"2026-10-21T19:45:00Z","v":40337,"vw":18.956917},{"c":18.95,"h":18.95,"l":18.95,"n":8,"o":18.95,"t":"2026-10-21T20:00:00Z","v":30604,"vw":18.95},{"c":18.96,"h":19.01,"l":18.89,"n":12,"o":18.89,"t":"2026-10-22T08:00:00Z","v":3197,"vw":18.978645},{"c":18.86,"h":18.86,"l":18.86,"n":3,"o":18.86,"t":"2026-10-22T09:00:00Z","v":318,"vw":18.86},{"c":18.92,"h":18.92,"l":18.92,"n":2,"o":18.92,"t":"2026-10-22T10:30:00Z","v":311,"vw":18.92},{"c":18.85,"h":18.85,"l":18.85,"n":1,"o":18.85,"t":"2026-10-22T11:00:00Z","v":250,"vw":18.85},{"c":18.875,"h":18.875,"l":18.875,"n":1,"o":18.875,"t":"2026-10-22T11:15:00Z","v":250,"vw":18.875},{"c":18.86,"h":18.86,"l":18.86,"n":1,"o":18.86,"t":"2026-10-22T13:15:00Z","v":100,"vw":18.86},{"c":18.975,"h":19,"l":18.83,"n":257,"o":18.9,"t":"2026-10-22T13:30:00Z","v":26301,"vw":18.890212},{"c":19.03,"h":19.0666,"l":19,"n":228,"o":19,"t":"2026-10-22T13:45:00Z","v":21217,"vw":19.030439},{"c":19.125,"h":19.135,"l":19.03,"n":394,"o":19.04,"t":"2026-10-22T14:00:00Z","v":31377,"vw":19.083465},{"c":19.23,"h":19.27,"l":19.13,"n":274,"o":19.13,"t":"2026-10-22T14:15:00Z","v":18221,"vw":19.191876},{"c":19.16,"h":19.26,"l":19.15,"n":251,"o":19.255,"t":"2026-10-22T14:30:00Z","v":16423,"vw":19.182713},{"c":19.25,"h":19.27,"l":19.16,"n":300,"o":19.16,"t":"2026-10-22T14:45:00Z","v":26109,"vw":19.225148},{"c":19.24,"h":19.25,"l":19.22,"n":292,"o":19.245,"t":"2026-10-22T15:00:00Z","v":19166,"vw":19.231912},{"c":19.23,"h":19.24,"l":19.21,"n":244,"o":19.23,"t":"2026-10-22T15:15:00Z","v":12310,"vw":19.226393},{"c":19.235,"h":19.25,"l":19.225,"n":346,"o":19.235,"t":"2026-10-22T15:30:00Z","v":18873,"vw":19.234267},{"c":19.26,"h":19.265,"l":19.24,"n":88,"o":19.24,"t":"2026-10-22T15:45:00Z","v":3692,"vw":19.251752},{"c":19.26,"h":19.27,"l":19.255,"n":152,"o":19.26,"t":"2026-10-22T16:00:00Z","v":9324,"vw":19.263796},{"c":19.28,"h":19.285,"l":19.26,"n":131,"o":19.26,"t":"2026-10-22T16:15:00Z","v":8389,"vw":19.274405},{"c":19.285,"h":19.31,"l":19.275,"n":222,"o":19.285,"t":"2026-10-22T16:30:00Z","v":14256,"vw":19.287514},{"c":19.305,"h":19.305,"l":19.285,"n":120,"o":19.285,"t":"2026-10-22T16:45:00Z","v":5244,"vw":19.292254},{"c":19.3,"h":19.305,"l":19.29,"n":118,"o":19.305,"t":"2026-10-22T17:00:00Z","v":5398,"vw":19.299306},{"c":19.285,"h":19.3,"l":19.285,"n":199,"o":19.295,"t":"2026-10-22T17:15:00Z","v":11963,"vw":19.287744},{"c":19.305,"h":19.31,"l":19.29,"n":165,"o":19.29,"t":"2026-10-22T17:30:00Z","v":11572,"vw":19.299646},{"c":19.305,"h":19.315,"l":19.3,"n":189,"o":19.305,"t":"2026-10-22T17:45:00Z","v":11391,"vw":19.306563},{"c":19.29,"h":19.31,"l":19.285,"n":191,"o":19.31,"t":"2026-10-22T18:00:00Z","v":12550,"vw":19.291422},{"c":19.29,"h":19.305,"l":19.285,"n":282,"o":19.295,"t":"2026-10-22T18:15:00Z","v":19946,"vw":19.295119},{"c":19.3,"h":19.3,"l":19.28,"n":158,"o":19.2951,"t":"2026-10-22T18:30:00Z","v":9200,"vw":19.289879},{"c":19.315,"h":19.315,"l":19.295,"n":154,"o":19.3,"t":"2026-10-22T18:45:00Z","v":8459,"vw":19.308548},{"c":19.355,"h":19.36,"l":19.32,"n":226,"o":19.32,"t":"2026-10-22T19:00:00Z","v":10878,"vw":19.33855},{"c":19.34,"h":19.37,"l":19.34,"n":214,"o":19.355,"t":"2026-10-22T19:15:00Z","v":13744,"vw":19.350405},{"c":19.36,"h":19.365,"l":19.33,"n":323,"o":19.345,"t":"2026-10-22T19:30:00Z","v":22955,"vw":19.349832},{"c":19.4,"h":19.42,"l":19.345,"n":889,"o":19.355,"t":"2026-10-22T19:45:00Z","v":83756,"vw":19.388021},{"c":19.39,"h":19.39,"l":19.39,"n":10,"o":19.39,"t":"2026-10-22T20:00:00Z","v":39991,"vw":19.39}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":27.6520841261936,"iv":1.0256212079801994,"gamma":0.04355775268179453,"theta":-0.02246633175648601,"vega":0.012673096628820994,"rho":0.0019635770138444327,"breakevenPct":44.544013028332124},{"delta":0.2,"premium":0.3988567989666005,"strike":24.403580025834987,"iv":0.7786727766253003,"gamma":0.07209294299472717,"theta":-0.019640732691885897,"vega":0.014736538805224828,"rho":0.002686486423322187,"breakevenPct":27.913547317181983},{"delta":0.25,"premium":0.43978226389071745,"strike":23.380443402732062,"iv":0.6839532653276004,"gamma":0.10002209192717904,"theta":-0.01842309033782319,"vega":0.01626150655494025,"rho":0.0033982122901758355,"breakevenPct":22.847992091917376},{"delta":0.3,"premium":0.4807077288148344,"strike":22.357306779629138,"iv":0.5892337540299005,"gamma":0.1279512408596309,"theta":-0.01720544798376048,"vega":0.01778647430465567,"rho":0.004109938157029484,"breakevenPct":17.782436866652766},{"delta":0.35,"premium":0.5216331937389513,"strike":21.334170156526213,"iv":0.4945142427322007,"gamma":0.15588038979208274,"theta":-0.015987805629697774,"vega":0.01931144205437109,"rho":0.004821664023883132,"breakevenPct":12.71688164138816},{"delta":0.4,"premium":0.5625586586630684,"strike":20.311033533423288,"iv":0.3997947314345007,"gamma":0.18380953872453465,"theta":-0.014770163275635063,"vega":0.020836409804086513,"rho":0.005533389890736782,"breakevenPct":7.651326416123549},{"delta":0.45,"premium":0.6952038505096262,"strike":19.802944507361268,"iv":0.37091329558323893,"gamma":0.18595481313703285,"theta":-0.014005889014722536,"vega":0.020598482446206115,"rho":0.006196317281714045,"breakevenPct":5.715050839973665},{"delta":0.5,"premium":0.8679105322763306,"strike":19.519818799547,"iv":0.37078872027180065,"gamma":0.17683816534541336,"theta":-0.013439637599093997,"vega":0.019590554926387317,"rho":0.006837930395871739,"breakevenPct":5.1455870645865325},{"delta":0.55,"premium":1.0406172140430352,"strike":19.23669309173273,"iv":0.3706641449603624,"gamma":0.1677215175537939,"theta":-0.012873386183465459,"vega":0.018582627406568516,"rho":0.007479543510029432,"breakevenPct":4.5761232891994},{"delta":0.6,"premium":1.2133238958097394,"strike":18.95356738391846,"iv":0.37053956964892415,"gamma":0.15860486976217442,"theta":-0.01230713476783692,"vega":0.017574699886749718,"rho":0.008121156624187125,"breakevenPct":4.006659513812269},{"delta":0.65,"premium":1.3860305775764439,"strike":18.67044167610419,"iv":0.37041499433748587,"gamma":0.14948822197055492,"theta":-0.011740883352208381,"vega":0.016566772366930917,"rho":0.00876276973834482,"breakevenPct":3.4371957384251366},{"delta":0.7,"premium":1.558737259343148,"strike":18.387315968289922,"iv":0.3702904190260476,"gamma":0.14037157417893545,"theta":-0.011174631936579842,"vega":0.015558844847112119,"rho":0.009404382852502512,"breakevenPct":2.867731963038005},{"delta":0.75,"premium":1.7314439411098528,"strike":18.10419026047565,"iv":0.3701658437146093,"gamma":0.13125492638731598,"theta":-0.010608380520951304,"vega":0.014550917327293317,"rho":0.010045995966660205,"breakevenPct":2.298268187650873},{"delta":0.8,"premium":1.9041506228765575,"strike":17.821064552661383,"iv":0.37004126840317103,"gamma":0.12213827859569648,"theta":-0.010042129105322763,"vega":0.013542989807474518,"rho":0.010687609080817898,"breakevenPct":1.7288044122637407},{"delta":0.85,"premium":2.0768573046432612,"strike":17.537938844847112,"iv":0.36991669309173275,"gamma":0.11302163080407701,"theta":-0.009475877689694226,"vega":0.01253506228765572,"rho":0.011329222194975591,"breakevenPct":1.1593406368766095}],"put":[{"delta":0.1,"premium":0.7560444537745405,"strike":10.917380852415638,"iv":2.403776176931776,"gamma":0.022879135146577197,"theta":-0.034473326579630655,"vega":0.00945184871820453,"rho":-0.0021622180509399936,"breakevenPct":47.59496442165499},{"delta":0.15,"premium":0.3044380702699197,"strike":16.176032162168006,"iv":0.6923575074969484,"gamma":0.07398844678569036,"theta":-0.014307399358268552,"vega":0.012667476300273036,"rho":-0.002617088679703307,"breakevenPct":18.145466261484867},{"delta":0.2,"premium":0.2885979936383656,"strike":17.67188646929288,"iv":0.4199323219965745,"gamma":0.11552534866650355,"theta":-0.010006263763151457,"vega":0.01441565940787864,"rho":-0.003406042214076873,"breakevenPct":10.349208480378996},{"delta":0.25,"premium":0.40176168338634693,"strike":17.97773427942256,"iv":0.41518556398336187,"gamma":0.1248231220944458,"theta":-0.010373281135307071,"vega":0.015333202838267676,"rho":-0.004274765235204264,"breakevenPct":9.355479133387256},{"delta":0.3,"premium":0.5149253731343283,"strike":18.28358208955224,"iv":0.41043880597014926,"gamma":0.13412089552238804,"theta":-0.010740298507462687,"vega":0.016250746268656715,"rho":-0.0051434882563316554,"breakevenPct":8.361749786395517},{"delta":0.35,"premium":0.6280890628823097,"strike":18.589429899681917,"iv":0.4056920479569366,"gamma":0.1434186689503303,"theta":-0.011107315879618301,"vega":0.017168289699045755,"rho":-0.006012211277459047,"breakevenPct":7.368020439403777},{"delta":0.4,"premium":0.7412527526302911,"strike":18.895277709811598,"iv":0.40094528994372397,"gamma":0.15271644237827256,"theta":-0.011474333251773917,"vega":0.018085833129434792,"rho":-0.006880934298586439,"breakevenPct":6.374291092412036},{"delta":0.45,"premium":0.8544164423782725,"strike":19.20112551994128,"iv":0.39619853193051136,"gamma":0.16201421580621483,"theta":-0.011841350623929534,"vega":0.019003376559823832,"rho":-0.00774965731971383,"breakevenPct":5.380561745420296},{"delta":0.5,"premium":0.9675801321262538,"strike":19.506973330070956,"iv":0.39145177391729874,"gamma":0.17131198923415708,"theta":-0.012208367996085148,"vega":0.01992091999021287,"rho":-0.008618380340841222,"breakevenPct":4.386832398428556},{"delta":0.55,"premium":1.0807438218742353,"strike":19.812821140200636,"iv":0.3867050159040861,"gamma":0.18060976266209933,"theta":-0.012575385368240764,"vega":0.02083846342060191,"rho":-0.009487103361968613,"breakevenPct":3.3931030514368157},{"delta":0.6,"premium":1.531335877862595,"strike":20.370229007633586,"iv":0.44164458015267166,"gamma":0.17066152671755727,"theta":-0.014310534351145036,"vega":0.021000152671755725,"rho":-0.010605762332702563,"breakevenPct":2.8422221259876594},{"delta":0.65,"premium":2.5141603053435118,"strike":21.324427480916032,"iv":0.5907285496183207,"gamma":0.13035618320610684,"theta":-0.018203664122137406,"vega":0.019969618320610685,"rho":-0.01211865017240356,"breakevenPct":2.9898546901881464},{"delta":0.7,"premium":3.4969847328244263,"strike":22.27862595419847,"iv":0.7398125190839693,"gamma":0.09005083969465653,"theta":-0.022096793893129768,"vega":0.018939083969465653,"rho":-0.013631538012104554,"breakevenPct":3.137487254388633},{"delta":0.75,"premium":4.337153038259565,"strike":23.220180045011254,"iv":0.7790955738934734,"gamma":0.07335416354088521,"theta":-0.020810652663165792,"vega":0.017057989497374346,"rho":-0.015052421875105942,"breakevenPct":2.6146105892125533},{"delta":0.8,"premium":5.134227306826707,"strike":24.157914478619656,"iv":0.7852096024006001,"gamma":0.06378927231807952,"theta":-0.017959939984996245,"vega":0.014919954988747184,"rho":-0.016445512870145992,"breakevenPct":1.8891842609956349},{"delta":0.85,"premium":6.275724020442929,"strike":25.43441226575809,"iv":0.8140279386712095,"gamma":0.05296712095400341,"theta":-0.015278364565587736,"vega":0.012678534923339011,"rho":-0.018110523918880697,"breakevenPct":1.192943551752656},{"delta":0.9,"premium":10.449488926746172,"strike":29.693356047700178,"iv":1.0427332197614994,"gamma":0.031076149914821095,"theta":-0.014085860306643952,"vega":0.009526916524701869,"rho":-0.02216949779328017,"breakevenPct":0.7536507428880719}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":27.6520841261936,"iv":1.0256212079801994,"gamma":0.04355775268179453,"theta":-0.02246633175648601,"vega":0.012673096628820994,"rho":0.0019635770138444327,"breakevenPct":44.544013028332124},{"delta":0.2,"premium":0.3988567989666005,"strike":24.403580025834987,"iv":0.7786727766253003,"gamma":0.07209294299472717,"theta":-0.019640732691885897,"vega":0.014736538805224828,"rho":0.002686486423322187,"breakevenPct":27.913547317181983},{"delta":0.25,"premium":0.43978226389071745,"strike":23.380443402732062,"iv":0.6839532653276004,"gamma":0.10002209192717904,"theta":-0.01842309033782319,"vega":0.01626150655494025,"rho":0.0033982122901758355,"breakevenPct":22.847992091917376},{"delta":0.3,"premium":0.4807077288148344,"strike":22.357306779629138,"iv":0.5892337540299005,"gamma":0.1279512408596309,"theta":-0.01720544798376048,"vega":0.01778647430465567,"rho":0.004109938157029484,"breakevenPct":17.782436866652766},{"delta":0.35,"premium":0.5216331937389513,"strike":21.334170156526213,"iv":0.4945142427322007,"gamma":0.15588038979208274,"theta":-0.015987805629697774,"vega":0.01931144205437109,"rho":0.004821664023883132,"breakevenPct":12.71688164138816},{"delta":0.4,"premium":0.5625586586630684,"strike":20.311033533423288,"iv":0.3997947314345007,"gamma":0.18380953872453465,"theta":-0.014770163275635063,"vega":0.020836409804086513,"rho":0.005533389890736782,"breakevenPct":7.651326416123549},{"delta":0.45,"premium":0.6952038505096262,"strike":19.802944507361268,"iv":0.37091329558323893,"gamma":0.18595481313703285,"theta":-0.014005889014722536,"vega":0.020598482446206115,"rho":0.006196317281714045,"breakevenPct":5.715050839973665},{"delta":0.5,"premium":0.8679105322763306,"strike":19.519818799547,"iv":0.37078872027180065,"gamma":0.17683816534541336,"theta":-0.013439637599093997,"vega":0.019590554926387317,"rho":0.006837930395871739,"breakevenPct":5.1455870645865325},{"delta":0.55,"premium":1.0406172140430352,"strike":19.23669309173273,"iv":0.3706641449603624,"gamma":0.1677215175537939,"theta":-0.012873386183465459,"vega":0.018582627406568516,"rho":0.007479543510029432,"breakevenPct":4.5761232891994},{"delta":0.6,"premium":1.2133238958097394,"strike":18.95356738391846,"iv":0.37053956964892415,"gamma":0.15860486976217442,"theta":-0.01230713476783692,"vega":0.017574699886749718,"rho":0.008121156624187125,"breakevenPct":4.006659513812269},{"delta":0.65,"premium":1.3860305775764439,"strike":18.67044167610419,"iv":0.37041499433748587,"gamma":0.14948822197055492,"theta":-0.011740883352208381,"vega":0.016566772366930917,"rho":0.00876276973834482,"breakevenPct":3.4371957384251366},{"delta":0.7,"premium":1.558737259343148,"strike":18.387315968289922,"iv":0.3702904190260476,"gamma":0.14037157417893545,"theta":-0.011174631936579842,"vega":0.015558844847112119,"rho":0.009404382852502512,"breakevenPct":2.867731963038005},{"delta":0.75,"premium":1.7314439411098528,"strike":18.10419026047565,"iv":0.3701658437146093,"gamma":0.13125492638731598,"theta":-0.010608380520951304,"vega":0.014550917327293317,"rho":0.010045995966660205,"breakevenPct":2.298268187650873},{"delta":0.8,"premium":1.9041506228765575,"strike":17.821064552661383,"iv":0.37004126840317103,"gamma":0.12213827859569648,"theta":-0.010042129105322763,"vega":0.013542989807474518,"rho":0.010687609080817898,"breakevenPct":1.7288044122637407},{"delta":0.85,"premium":2.0768573046432612,"strike":17.537938844847112,"iv":0.36991669309173275,"gamma":0.11302163080407701,"theta":-0.009475877689694226,"vega":0.01253506228765572,"rho":0.011329222194975591,"breakevenPct":1.1593406368766095}],"put":[{"delta":0.1,"premium":0.7560444537745405,"strike":10.917380852415638,"iv":2.403776176931776,"gamma":0.022879135146577197,"theta":-0.034473326579630655,"vega":0.00945184871820453,"rho":-0.0021622180509399936,"breakevenPct":47.59496442165499},{"delta":0.15,"premium":0.3044380702699197,"strike":16.176032162168006,"iv":0.6923575074969484,"gamma":0.07398844678569036,"theta":-0.014307399358268552,"vega":0.012667476300273036,"rho":-0.002617088679703307,"breakevenPct":18.145466261484867},{"delta":0.2,"premium":0.2885979936383656,"strike":17.67188646929288,"iv":0.4199323219965745,"gamma":0.11552534866650355,"theta":-0.010006263763151457,"vega":0.01441565940787864,"rho":-0.003406042214076873,"breakevenPct":10.349208480378996},{"delta":0.25,"premium":0.40176168338634693,"strike":17.97773427942256,"iv":0.41518556398336187,"gamma":0.1248231220944458,"theta":-0.010373281135307071,"vega":0.015333202838267676,"rho":-0.004274765235204264,"breakevenPct":9.355479133387256},{"delta":0.3,"premium":0.5149253731343283,"strike":18.28358208955224,"iv":0.41043880597014926,"gamma":0.13412089552238804,"theta":-0.010740298507462687,"vega":0.016250746268656715,"rho":-0.0051434882563316554,"breakevenPct":8.361749786395517},{"delta":0.35,"premium":0.6280890628823097,"strike":18.589429899681917,"iv":0.4056920479569366,"gamma":0.1434186689503303,"theta":-0.011107315879618301,"vega":0.017168289699045755,"rho":-0.006012211277459047,"breakevenPct":7.368020439403777},{"delta":0.4,"premium":0.7412527526302911,"strike":18.895277709811598,"iv":0.40094528994372397,"gamma":0.15271644237827256,"theta":-0.011474333251773917,"vega":0.018085833129434792,"rho":-0.006880934298586439,"breakevenPct":6.374291092412036},{"delta":0.45,"premium":0.8544164423782725,"strike":19.20112551994128,"iv":0.39619853193051136,"gamma":0.16201421580621483,"theta":-0.011841350623929534,"vega":0.019003376559823832,"rho":-0.00774965731971383,"breakevenPct":5.380561745420296},{"delta":0.5,"premium":0.9675801321262538,"strike":19.506973330070956,"iv":0.39145177391729874,"gamma":0.17131198923415708,"theta":-0.012208367996085148,"vega":0.01992091999021287,"rho":-0.008618380340841222,"breakevenPct":4.386832398428556},{"delta":0.55,"premium":1.0807438218742353,"strike":19.812821140200636,"iv":0.3867050159040861,"gamma":0.18060976266209933,"theta":-0.012575385368240764,"vega":0.02083846342060191,"rho":-0.009487103361968613,"breakevenPct":3.3931030514368157},{"delta":0.6,"premium":1.531335877862595,"strike":20.370229007633586,"iv":0.44164458015267166,"gamma":0.17066152671755727,"theta":-0.014310534351145036,"vega":0.021000152671755725,"rho":-0.010605762332702563,"breakevenPct":2.8422221259876594},{"delta":0.65,"premium":2.5141603053435118,"strike":21.324427480916032,"iv":0.5907285496183207,"gamma":0.13035618320610684,"theta":-0.018203664122137406,"vega":0.019969618320610685,"rho":-0.01211865017240356,"breakevenPct":2.9898546901881464},{"delta":0.7,"premium":3.4969847328244263,"strike":22.27862595419847,"iv":0.7398125190839693,"gamma":0.09005083969465653,"theta":-0.022096793893129768,"vega":0.018939083969465653,"rho":-0.013631538012104554,"breakevenPct":3.137487254388633},{"delta":0.75,"premium":4.337153038259565,"strike":23.220180045011254,"iv":0.7790955738934734,"gamma":0.07335416354088521,"theta":-0.020810652663165792,"vega":0.017057989497374346,"rho":-0.015052421875105942,"breakevenPct":2.6146105892125533},{"delta":0.8,"premium":5.134227306826707,"strike":24.157914478619656,"iv":0.7852096024006001,"gamma":0.06378927231807952,"theta":-0.017959939984996245,"vega":0.014919954988747184,"rho":-0.016445512870145992,"breakevenPct":1.8891842609956349},{"delta":0.85,"premium":6.275724020442929,"strike":25.43441226575809,"iv":0.8140279386712095,"gamma":0.05296712095400341,"theta":-0.015278364565587736,"vega":0.012678534923339011,"rho":-0.018110523918880697,"breakevenPct":1.192943551752656},{"delta":0.9,"premium":10.449488926746172,"strike":29.693356047700178,"iv":1.0427332197614994,"gamma":0.031076149914821095,"theta":-0.014085860306643952,"vega":0.009526916524701869,"rho":-0.02216949779328017,"breakevenPct":0.7536507428880719}]}},"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"}}