{"symbol":"MMED","url":"https://intraalpha.com/companies/MMED","capturedAt":"2026-10-22T23:47:54.732Z","state":"partial","quote":{"symbol":"MMED","last_price":18.13,"prev_close":17.8,"regular_close":18.29,"change":0.33,"change_pct":1.8539,"regular_change":0.49,"regular_change_pct":2.7528,"extended_change":-0.16,"extended_change_pct":-0.8748,"bid":18.13,"ask":18.5,"bid_size":100,"ask_size":100,"volume":9782093,"vwap":18.121349,"open":17.69,"high":18.35,"low":17.56,"close":18.29,"trade_count":73295,"last_trade_at":"2026-10-22T20:25:45.092664501Z","last_quote_at":"2026-10-22T22:58:02.022509479Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:47:54.044923379-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:19.202Z","bars":[{"c":16.83,"h":16.83,"l":16.83,"n":4,"o":16.83,"t":"2026-10-15T09:55:00Z","v":1220,"vw":16.83},{"c":16.81,"h":16.83,"l":16.81,"n":20,"o":16.83,"t":"2026-10-15T11:05:00Z","v":2033,"vw":16.820006},{"c":16.75,"h":16.82,"l":16.75,"n":10,"o":16.81,"t":"2026-10-15T12:55:00Z","v":617,"vw":16.802},{"c":16.71,"h":16.71,"l":16.71,"n":1,"o":16.71,"t":"2026-10-15T13:00:00Z","v":359,"vw":16.71},{"c":16.57,"h":16.7,"l":16.57,"n":4,"o":16.7,"t":"2026-10-15T13:10:00Z","v":5101,"vw":16.697451},{"c":16.5,"h":16.6,"l":16.5,"n":5,"o":16.6,"t":"2026-10-15T13:15:00Z","v":2401,"vw":16.586611},{"c":16.63,"h":16.65,"l":16.62,"n":40,"o":16.62,"t":"2026-10-15T13:25:00Z","v":7830,"vw":16.638537},{"c":17.11,"h":17.18,"l":16.6,"n":2378,"o":16.64,"t":"2026-10-15T13:30:00Z","v":708257,"vw":16.844342},{"c":17.485,"h":17.53,"l":17.15,"n":1975,"o":17.15,"t":"2026-10-15T13:35:00Z","v":362956,"vw":17.348878},{"c":17.435,"h":17.71,"l":17.4,"n":3321,"o":17.499,"t":"2026-10-15T13:40:00Z","v":506550,"vw":17.561689},{"c":17.54,"h":17.61,"l":17.445,"n":806,"o":17.45,"t":"2026-10-15T13:45:00Z","v":95249,"vw":17.51879},{"c":17.36,"h":17.58,"l":17.345,"n":1026,"o":17.543,"t":"2026-10-15T13:50:00Z","v":169570,"vw":17.398683},{"c":17.39,"h":17.45,"l":17.225,"n":2910,"o":17.36,"t":"2026-10-15T13:55:00Z","v":542031,"vw":17.332286},{"c":17.38,"h":17.59,"l":17.37,"n":2694,"o":17.4,"t":"2026-10-15T14:00:00Z","v":424976,"vw":17.446197},{"c":17.335,"h":17.41,"l":17.255,"n":2167,"o":17.38,"t":"2026-10-15T14:05:00Z","v":335832,"vw":17.330626},{"c":17.48,"h":17.48,"l":17.31,"n":2439,"o":17.32,"t":"2026-10-15T14:10:00Z","v":429529,"vw":17.395789},{"c":17.34,"h":17.49,"l":17.275,"n":2622,"o":17.48,"t":"2026-10-15T14:15:00Z","v":555129,"vw":17.378028},{"c":17.195,"h":17.35,"l":17.16,"n":1436,"o":17.33,"t":"2026-10-15T14:20:00Z","v":282624,"vw":17.246166},{"c":17.125,"h":17.24,"l":17.08,"n":1639,"o":17.195,"t":"2026-10-15T14:25:00Z","v":299169,"vw":17.167125},{"c":17.3,"h":17.35,"l":17.125,"n":1277,"o":17.13,"t":"2026-10-15T14:30:00Z","v":218053,"vw":17.246535},{"c":17.335,"h":17.36,"l":17.295,"n":993,"o":17.295,"t":"2026-10-15T14:35:00Z","v":161501,"vw":17.331051},{"c":17.145,"h":17.34,"l":17.145,"n":1336,"o":17.33,"t":"2026-10-15T14:40:00Z","v":224546,"vw":17.262417},{"c":17.14,"h":17.15,"l":17.085,"n":1253,"o":17.145,"t":"2026-10-15T14:45:00Z","v":212939,"vw":17.118173},{"c":17.105,"h":17.2,"l":17.08,"n":1525,"o":17.135,"t":"2026-10-15T14:50:00Z","v":277027,"vw":17.135267},{"c":17.16,"h":17.195,"l":17.095,"n":1153,"o":17.105,"t":"2026-10-15T14:55:00Z","v":219297,"vw":17.150069},{"c":17.28,"h":17.28,"l":17.15,"n":1029,"o":17.15,"t":"2026-10-15T15:00:00Z","v":168184,"vw":17.21935},{"c":17.145,"h":17.295,"l":17.145,"n":984,"o":17.28,"t":"2026-10-15T15:05:00Z","v":167152,"vw":17.230694},{"c":17.12,"h":17.15,"l":17,"n":1272,"o":17.145,"t":"2026-10-15T15:10:00Z","v":222538,"vw":17.062081},{"c":17.12,"h":17.14,"l":17.085,"n":730,"o":17.12,"t":"2026-10-15T15:15:00Z","v":104219,"vw":17.108184},{"c":17.105,"h":17.13,"l":17.1,"n":760,"o":17.115,"t":"2026-10-15T15:20:00Z","v":122512,"vw":17.111132},{"c":17.25,"h":17.26,"l":17.085,"n":1158,"o":17.105,"t":"2026-10-15T15:25:00Z","v":184631,"vw":17.170052},{"c":17.31,"h":17.35,"l":17.245,"n":559,"o":17.245,"t":"2026-10-15T15:30:00Z","v":104077,"vw":17.297221},{"c":17.32,"h":17.34,"l":17.295,"n":661,"o":17.305,"t":"2026-10-15T15:35:00Z","v":114139,"vw":17.324507},{"c":17.23,"h":17.32,"l":17.21,"n":719,"o":17.32,"t":"2026-10-15T15:40:00Z","v":120653,"vw":17.246668},{"c":17.24,"h":17.255,"l":17.2,"n":1086,"o":17.23,"t":"2026-10-15T15:45:00Z","v":177259,"vw":17.224797},{"c":17.175,"h":17.24,"l":17.175,"n":894,"o":17.235,"t":"2026-10-15T15:50:00Z","v":146359,"vw":17.221493},{"c":17.125,"h":17.22,"l":17.115,"n":1127,"o":17.175,"t":"2026-10-15T15:55:00Z","v":222855,"vw":17.182465},{"c":17.17,"h":17.17,"l":17.085,"n":1009,"o":17.115,"t":"2026-10-15T16:00:00Z","v":170088,"vw":17.117093},{"c":17.195,"h":17.2,"l":17.155,"n":500,"o":17.17,"t":"2026-10-15T16:05:00Z","v":92404,"vw":17.169282},{"c":17.245,"h":17.27,"l":17.18,"n":843,"o":17.2,"t":"2026-10-15T16:10:00Z","v":161508,"vw":17.225118},{"c":17.335,"h":17.34,"l":17.25,"n":727,"o":17.25,"t":"2026-10-15T16:15:00Z","v":123973,"vw":17.289919},{"c":17.345,"h":17.4,"l":17.32,"n":707,"o":17.34,"t":"2026-10-15T16:20:00Z","v":120979,"vw":17.363189},{"c":17.27,"h":17.345,"l":17.27,"n":792,"o":17.345,"t":"2026-10-15T16:25:00Z","v":145138,"vw":17.318727},{"c":17.285,"h":17.3,"l":17.25,"n":768,"o":17.26,"t":"2026-10-15T16:30:00Z","v":112632,"vw":17.277509},{"c":17.39,"h":17.39,"l":17.29,"n":509,"o":17.29,"t":"2026-10-15T16:35:00Z","v":76618,"vw":17.344488},{"c":17.46,"h":17.48,"l":17.385,"n":1326,"o":17.385,"t":"2026-10-15T16:40:00Z","v":197373,"vw":17.430547},{"c":17.45,"h":17.465,"l":17.41,"n":968,"o":17.455,"t":"2026-10-15T16:45:00Z","v":208011,"vw":17.442569},{"c":17.435,"h":17.485,"l":17.42,"n":581,"o":17.45,"t":"2026-10-15T16:50:00Z","v":95155,"vw":17.450647},{"c":17.455,"h":17.49,"l":17.37,"n":1078,"o":17.435,"t":"2026-10-15T16:55:00Z","v":221460,"vw":17.437729},{"c":17.44,"h":17.57,"l":17.41,"n":1679,"o":17.455,"t":"2026-10-15T17:00:00Z","v":438015,"vw":17.467418},{"c":17.425,"h":17.5,"l":17.41,"n":603,"o":17.44,"t":"2026-10-15T17:05:00Z","v":118394,"vw":17.439003},{"c":17.39,"h":17.45,"l":17.385,"n":875,"o":17.425,"t":"2026-10-15T17:10:00Z","v":239106,"vw":17.412457},{"c":17.43,"h":17.43,"l":17.39,"n":528,"o":17.4,"t":"2026-10-15T17:15:00Z","v":86933,"vw":17.412081},{"c":17.43,"h":17.45,"l":17.405,"n":709,"o":17.43,"t":"2026-10-15T17:20:00Z","v":146970,"vw":17.426435},{"c":17.41,"h":17.49,"l":17.365,"n":1050,"o":17.43,"t":"2026-10-15T17:25:00Z","v":185098,"vw":17.434411},{"c":17.405,"h":17.47,"l":17.385,"n":760,"o":17.42,"t":"2026-10-15T17:30:00Z","v":118879,"vw":17.429212},{"c":17.43,"h":17.43,"l":17.375,"n":697,"o":17.42,"t":"2026-10-15T17:35:00Z","v":134382,"vw":17.402815},{"c":17.48,"h":17.49,"l":17.405,"n":927,"o":17.425,"t":"2026-10-15T17:40:00Z","v":156722,"vw":17.429105},{"c":17.49,"h":17.5,"l":17.47,"n":590,"o":17.475,"t":"2026-10-15T17:45:00Z","v":89901,"vw":17.480343},{"c":17.485,"h":17.525,"l":17.46,"n":739,"o":17.49,"t":"2026-10-15T17:50:00Z","v":118243,"vw":17.488691},{"c":17.435,"h":17.49,"l":17.425,"n":867,"o":17.485,"t":"2026-10-15T17:55:00Z","v":120130,"vw":17.458534},{"c":17.405,"h":17.44,"l":17.405,"n":640,"o":17.435,"t":"2026-10-15T18:00:00Z","v":101752,"vw":17.423945},{"c":17.39,"h":17.42,"l":17.37,"n":866,"o":17.41,"t":"2026-10-15T18:05:00Z","v":174276,"vw":17.395603},{"c":17.28,"h":17.41,"l":17.245,"n":1117,"o":17.385,"t":"2026-10-15T18:10:00Z","v":278767,"vw":17.337811},{"c":17.31,"h":17.32,"l":17.288,"n":561,"o":17.29,"t":"2026-10-15T18:15:00Z","v":100489,"vw":17.29711},{"c":17.32,"h":17.32,"l":17.295,"n":521,"o":17.31,"t":"2026-10-15T18:20:00Z","v":85858,"vw":17.307264},{"c":17.34,"h":17.34,"l":17.315,"n":869,"o":17.32,"t":"2026-10-15T18:25:00Z","v":214111,"vw":17.32447},{"c":17.335,"h":17.39,"l":17.3,"n":927,"o":17.34,"t":"2026-10-15T18:30:00Z","v":660823,"vw":17.347932},{"c":17.4,"h":17.425,"l":17.335,"n":794,"o":17.34,"t":"2026-10-15T18:35:00Z","v":149310,"vw":17.388919},{"c":17.43,"h":17.48,"l":17.4,"n":1017,"o":17.4,"t":"2026-10-15T18:40:00Z","v":215063,"vw":17.441657},{"c":17.435,"h":17.45,"l":17.405,"n":785,"o":17.43,"t":"2026-10-15T18:45:00Z","v":126239,"vw":17.423303},{"c":17.43,"h":17.435,"l":17.355,"n":953,"o":17.435,"t":"2026-10-15T18:50:00Z","v":155653,"vw":17.39787},{"c":17.42,"h":17.43,"l":17.38,"n":850,"o":17.425,"t":"2026-10-15T18:55:00Z","v":150912,"vw":17.409038},{"c":17.42,"h":17.43,"l":17.39,"n":706,"o":17.415,"t":"2026-10-15T19:00:00Z","v":122515,"vw":17.409233},{"c":17.415,"h":17.43,"l":17.41,"n":767,"o":17.415,"t":"2026-10-15T19:05:00Z","v":157982,"vw":17.421002},{"c":17.435,"h":17.44,"l":17.41,"n":738,"o":17.415,"t":"2026-10-15T19:10:00Z","v":130923,"vw":17.420601},{"c":17.47,"h":17.48,"l":17.435,"n":1006,"o":17.44,"t":"2026-10-15T19:15:00Z","v":174162,"vw":17.45832},{"c":17.59,"h":17.59,"l":17.45,"n":1012,"o":17.47,"t":"2026-10-15T19:20:00Z","v":188532,"vw":17.495318},{"c":17.685,"h":17.73,"l":17.58,"n":2481,"o":17.59,"t":"2026-10-15T19:25:00Z","v":656320,"vw":17.654332},{"c":17.745,"h":17.8025,"l":17.655,"n":2014,"o":17.685,"t":"2026-10-15T19:30:00Z","v":442833,"vw":17.732127},{"c":17.78,"h":17.85,"l":17.72,"n":2347,"o":17.745,"t":"2026-10-15T19:35:00Z","v":594211,"vw":17.802643},{"c":17.85,"h":17.85,"l":17.705,"n":2202,"o":17.78,"t":"2026-10-15T19:40:00Z","v":457920,"vw":17.767961},{"c":17.755,"h":17.95,"l":17.75,"n":2924,"o":17.845,"t":"2026-10-15T19:45:00Z","v":589997,"vw":17.889938},{"c":17.775,"h":17.81,"l":17.6925,"n":3690,"o":17.76,"t":"2026-10-15T19:50:00Z","v":822706,"vw":17.76666},{"c":17.97,"h":18.075,"l":17.77,"n":10200,"o":17.775,"t":"2026-10-15T19:55:00Z","v":2356791,"vw":17.967557},{"c":18,"h":18.03,"l":18,"n":40,"o":18,"t":"2026-10-15T20:00:00Z","v":7042557,"vw":18.000015},{"c":18.02,"h":18.02,"l":18.02,"n":2,"o":18.02,"t":"2026-10-15T20:05:00Z","v":216,"vw":18.02},{"c":18.07,"h":18.07,"l":18.03,"n":9,"o":18.03,"t":"2026-10-15T20:10:00Z","v":573,"vw":18.059189},{"c":17.81,"h":18.07,"l":17.81,"n":2,"o":18.07,"t":"2026-10-15T20:15:00Z","v":2310,"vw":18.058745},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-15T20:20:00Z","v":100,"vw":18},{"c":17.82,"h":17.82,"l":17.82,"n":2,"o":17.82,"t":"2026-10-15T22:45:00Z","v":908,"vw":17.82},{"c":17.8213,"h":17.8213,"l":17.8213,"n":1,"o":17.8213,"t":"2026-10-15T22:55:00Z","v":100,"vw":17.8213},{"c":17.82,"h":17.82,"l":17.82,"n":1,"o":17.82,"t":"2026-10-15T23:10:00Z","v":330,"vw":17.82},{"c":17.85,"h":18,"l":17.85,"n":24,"o":18,"t":"2026-10-16T08:10:00Z","v":544,"vw":17.885971},{"c":17.94,"h":17.94,"l":17.94,"n":1,"o":17.94,"t":"2026-10-16T08:40:00Z","v":100,"vw":17.94},{"c":18.35,"h":18.35,"l":18.35,"n":1,"o":18.35,"t":"2026-10-16T11:20:00Z","v":2000,"vw":18.35},{"c":18.209,"h":18.209,"l":18.209,"n":1,"o":18.209,"t":"2026-10-16T11:40:00Z","v":150,"vw":18.209},{"c":18,"h":18,"l":18,"n":2,"o":18,"t":"2026-10-16T12:00:00Z","v":454,"vw":18},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-16T12:25:00Z","v":334,"vw":17.9},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-16T12:35:00Z","v":467713,"vw":18},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-10-16T12:50:00Z","v":108,"vw":17.85},{"c":17.7,"h":17.75,"l":17.7,"n":5,"o":17.75,"t":"2026-10-16T13:25:00Z","v":3240,"vw":17.709876},{"c":17.845,"h":17.89,"l":17.57,"n":868,"o":17.7,"t":"2026-10-16T13:30:00Z","v":320646,"vw":17.732965},{"c":17.895,"h":18,"l":17.81,"n":966,"o":17.86,"t":"2026-10-16T13:35:00Z","v":187286,"vw":17.903005},{"c":17.8,"h":17.95,"l":17.77,"n":929,"o":17.895,"t":"2026-10-16T13:40:00Z","v":209677,"vw":17.888974},{"c":17.77,"h":18,"l":17.67,"n":1535,"o":17.8,"t":"2026-10-16T13:45:00Z","v":309345,"vw":17.838607},{"c":17.83,"h":17.91,"l":17.76,"n":1132,"o":17.77,"t":"2026-10-16T13:50:00Z","v":169474,"vw":17.856254},{"c":17.78,"h":17.93,"l":17.69,"n":908,"o":17.85,"t":"2026-10-16T13:55:00Z","v":132844,"vw":17.787024},{"c":17.74,"h":17.91,"l":17.68,"n":1268,"o":17.79,"t":"2026-10-16T14:00:00Z","v":178314,"vw":17.798577},{"c":17.73,"h":17.8,"l":17.69,"n":953,"o":17.73,"t":"2026-10-16T14:05:00Z","v":145082,"vw":17.736477},{"c":17.775,"h":17.82,"l":17.7,"n":908,"o":17.725,"t":"2026-10-16T14:10:00Z","v":113798,"vw":17.750407},{"c":17.89,"h":17.89,"l":17.75,"n":826,"o":17.775,"t":"2026-10-16T14:15:00Z","v":120566,"vw":17.820156},{"c":17.92,"h":17.935,"l":17.83,"n":817,"o":17.9,"t":"2026-10-16T14:20:00Z","v":104129,"vw":17.88312},{"c":17.825,"h":17.925,"l":17.825,"n":976,"o":17.92,"t":"2026-10-16T14:25:00Z","v":120219,"vw":17.894381},{"c":17.71,"h":17.825,"l":17.7,"n":776,"o":17.82,"t":"2026-10-16T14:30:00Z","v":108855,"vw":17.744738},{"c":17.65,"h":17.77,"l":17.61,"n":1168,"o":17.71,"t":"2026-10-16T14:35:00Z","v":160598,"vw":17.676882},{"c":17.7,"h":17.73,"l":17.62,"n":609,"o":17.65,"t":"2026-10-16T14:40:00Z","v":80374,"vw":17.676978},{"c":17.73,"h":17.735,"l":17.65,"n":606,"o":17.705,"t":"2026-10-16T14:45:00Z","v":65247,"vw":17.695108},{"c":17.74,"h":17.755,"l":17.72,"n":600,"o":17.73,"t":"2026-10-16T14:50:00Z","v":53836,"vw":17.73878},{"c":17.75,"h":17.78,"l":17.685,"n":740,"o":17.74,"t":"2026-10-16T14:55:00Z","v":90995,"vw":17.738185},{"c":17.725,"h":17.78,"l":17.72,"n":695,"o":17.76,"t":"2026-10-16T15:00:00Z","v":89098,"vw":17.749328},{"c":17.7511,"h":17.76,"l":17.7,"n":1001,"o":17.73,"t":"2026-10-16T15:05:00Z","v":140165,"vw":17.724801},{"c":17.745,"h":17.77,"l":17.725,"n":580,"o":17.755,"t":"2026-10-16T15:10:00Z","v":66820,"vw":17.743352},{"c":17.764,"h":17.775,"l":17.7,"n":820,"o":17.74,"t":"2026-10-16T15:15:00Z","v":122449,"vw":17.73972},{"c":17.73,"h":17.785,"l":17.73,"n":502,"o":17.765,"t":"2026-10-16T15:20:00Z","v":65502,"vw":17.766586},{"c":17.705,"h":17.73,"l":17.62,"n":1216,"o":17.73,"t":"2026-10-16T15:25:00Z","v":168120,"vw":17.669049},{"c":17.665,"h":17.72,"l":17.655,"n":578,"o":17.71,"t":"2026-10-16T15:30:00Z","v":91719,"vw":17.688679},{"c":17.685,"h":17.71,"l":17.645,"n":934,"o":17.665,"t":"2026-10-16T15:35:00Z","v":115951,"vw":17.670334},{"c":17.56,"h":17.725,"l":17.49,"n":994,"o":17.685,"t":"2026-10-16T15:40:00Z","v":133112,"vw":17.618905},{"c":17.555,"h":17.595,"l":17.55,"n":662,"o":17.56,"t":"2026-10-16T15:45:00Z","v":78841,"vw":17.572246},{"c":17.495,"h":17.575,"l":17.49,"n":917,"o":17.555,"t":"2026-10-16T15:50:00Z","v":108311,"vw":17.547326},{"c":17.475,"h":17.53,"l":17.47,"n":527,"o":17.5,"t":"2026-10-16T15:55:00Z","v":46067,"vw":17.502252},{"c":17.43,"h":17.485,"l":17.375,"n":1007,"o":17.47,"t":"2026-10-16T16:00:00Z","v":149646,"vw":17.420039},{"c":17.49,"h":17.5,"l":17.42,"n":569,"o":17.43,"t":"2026-10-16T16:05:00Z","v":61419,"vw":17.471317},{"c":17.51,"h":17.52,"l":17.49,"n":679,"o":17.49,"t":"2026-10-16T16:10:00Z","v":89746,"vw":17.503922},{"c":17.505,"h":17.53,"l":17.485,"n":599,"o":17.51,"t":"2026-10-16T16:15:00Z","v":104393,"vw":17.511966},{"c":17.51,"h":17.52,"l":17.49,"n":837,"o":17.505,"t":"2026-10-16T16:20:00Z","v":93868,"vw":17.504091},{"c":17.52,"h":17.52,"l":17.4852,"n":648,"o":17.51,"t":"2026-10-16T16:25:00Z","v":101335,"vw":17.503737},{"c":17.545,"h":17.59,"l":17.515,"n":921,"o":17.515,"t":"2026-10-16T16:30:00Z","v":129778,"vw":17.564938},{"c":17.555,"h":17.57,"l":17.52,"n":706,"o":17.545,"t":"2026-10-16T16:35:00Z","v":83376,"vw":17.538538},{"c":17.545,"h":17.57,"l":17.54,"n":479,"o":17.57,"t":"2026-10-16T16:40:00Z","v":68317,"vw":17.554919},{"c":17.54,"h":17.56,"l":17.51,"n":694,"o":17.545,"t":"2026-10-16T16:45:00Z","v":116879,"vw":17.540852},{"c":17.55,"h":17.585,"l":17.5383,"n":720,"o":17.54,"t":"2026-10-16T16:50:00Z","v":110954,"vw":17.564974},{"c":17.565,"h":17.57,"l":17.54,"n":554,"o":17.55,"t":"2026-10-16T16:55:00Z","v":86899,"vw":17.560522},{"c":17.535,"h":17.565,"l":17.53,"n":719,"o":17.565,"t":"2026-10-16T17:00:00Z","v":112325,"vw":17.549186},{"c":17.545,"h":17.565,"l":17.53,"n":660,"o":17.53,"t":"2026-10-16T17:05:00Z","v":109675,"vw":17.550626},{"c":17.59,"h":17.59,"l":17.535,"n":668,"o":17.545,"t":"2026-10-16T17:10:00Z","v":69051,"vw":17.559976},{"c":17.585,"h":17.605,"l":17.551,"n":876,"o":17.585,"t":"2026-10-16T17:15:00Z","v":135501,"vw":17.578747},{"c":17.64,"h":17.66,"l":17.58,"n":781,"o":17.585,"t":"2026-10-16T17:20:00Z","v":93843,"vw":17.605548},{"c":17.595,"h":17.65,"l":17.5401,"n":777,"o":17.64,"t":"2026-10-16T17:25:00Z","v":161115,"vw":17.617585},{"c":17.635,"h":17.655,"l":17.595,"n":808,"o":17.595,"t":"2026-10-16T17:30:00Z","v":95005,"vw":17.624709},{"c":17.63,"h":17.7,"l":17.605,"n":840,"o":17.635,"t":"2026-10-16T17:35:00Z","v":138474,"vw":17.645767},{"c":17.65,"h":17.67,"l":17.62,"n":500,"o":17.63,"t":"2026-10-16T17:40:00Z","v":53317,"vw":17.647312},{"c":17.665,"h":17.685,"l":17.625,"n":836,"o":17.645,"t":"2026-10-16T17:45:00Z","v":113761,"vw":17.654282},{"c":17.7,"h":17.72,"l":17.65,"n":697,"o":17.66,"t":"2026-10-16T17:50:00Z","v":63848,"vw":17.678626},{"c":17.705,"h":17.73,"l":17.68,"n":763,"o":17.7,"t":"2026-10-16T17:55:00Z","v":111186,"vw":17.709191},{"c":17.685,"h":17.71,"l":17.655,"n":811,"o":17.705,"t":"2026-10-16T18:00:00Z","v":115475,"vw":17.676421},{"c":17.795,"h":17.82,"l":17.68,"n":1047,"o":17.685,"t":"2026-10-16T18:05:00Z","v":121638,"vw":17.752385},{"c":17.82,"h":17.83,"l":17.785,"n":921,"o":17.795,"t":"2026-10-16T18:10:00Z","v":91310,"vw":17.80693},{"c":17.79,"h":17.84,"l":17.785,"n":871,"o":17.82,"t":"2026-10-16T18:15:00Z","v":152100,"vw":17.81856},{"c":17.72,"h":17.79,"l":17.7,"n":780,"o":17.78,"t":"2026-10-16T18:20:00Z","v":84972,"vw":17.743382},{"c":17.715,"h":17.74,"l":17.68,"n":993,"o":17.72,"t":"2026-10-16T18:25:00Z","v":159823,"vw":17.710132},{"c":17.75,"h":17.775,"l":17.705,"n":948,"o":17.715,"t":"2026-10-16T18:30:00Z","v":146881,"vw":17.744988},{"c":17.805,"h":17.81,"l":17.74,"n":997,"o":17.75,"t":"2026-10-16T18:35:00Z","v":141196,"vw":17.764326},{"c":17.805,"h":17.82,"l":17.78,"n":1097,"o":17.805,"t":"2026-10-16T18:40:00Z","v":201403,"vw":17.795315},{"c":17.725,"h":17.805,"l":17.67,"n":1191,"o":17.805,"t":"2026-10-16T18:45:00Z","v":205464,"vw":17.745083},{"c":17.685,"h":17.74,"l":17.675,"n":883,"o":17.725,"t":"2026-10-16T18:50:00Z","v":125343,"vw":17.703866},{"c":17.695,"h":17.71,"l":17.67,"n":718,"o":17.685,"t":"2026-10-16T18:55:00Z","v":99479,"vw":17.687873},{"c":17.76,"h":17.77,"l":17.695,"n":1101,"o":17.695,"t":"2026-10-16T19:00:00Z","v":153390,"vw":17.724853},{"c":17.815,"h":17.82,"l":17.73,"n":969,"o":17.77,"t":"2026-10-16T19:05:00Z","v":162396,"vw":17.771993},{"c":17.845,"h":17.855,"l":17.79,"n":1319,"o":17.815,"t":"2026-10-16T19:10:00Z","v":221596,"vw":17.819296},{"c":17.785,"h":17.865,"l":17.76,"n":1056,"o":17.85,"t":"2026-10-16T19:15:00Z","v":199668,"vw":17.815544},{"c":17.785,"h":17.82,"l":17.75,"n":1222,"o":17.78,"t":"2026-10-16T19:20:00Z","v":167990,"vw":17.785047},{"c":17.82,"h":17.82,"l":17.735,"n":1976,"o":17.785,"t":"2026-10-16T19:25:00Z","v":299137,"vw":17.769709},{"c":17.865,"h":17.87,"l":17.8,"n":1342,"o":17.82,"t":"2026-10-16T19:30:00Z","v":239992,"vw":17.833993},{"c":17.85,"h":17.88,"l":17.835,"n":2024,"o":17.865,"t":"2026-10-16T19:35:00Z","v":313975,"vw":17.856655},{"c":17.805,"h":17.89,"l":17.8,"n":2083,"o":17.85,"t":"2026-10-16T19:40:00Z","v":441081,"vw":17.85912},{"c":17.635,"h":17.84,"l":17.63,"n":1600,"o":17.805,"t":"2026-10-16T19:45:00Z","v":260915,"vw":17.719559},{"c":17.515,"h":17.63,"l":17.49,"n":3513,"o":17.63,"t":"2026-10-16T19:50:00Z","v":530664,"vw":17.533189},{"c":17.5,"h":17.59,"l":17.48,"n":9278,"o":17.515,"t":"2026-10-16T19:55:00Z","v":1504072,"vw":17.515998},{"c":17.49,"h":17.5,"l":17.48,"n":49,"o":17.49,"t":"2026-10-16T20:00:00Z","v":4878387,"vw":17.490003},{"c":17.49,"h":17.49,"l":17.49,"n":1,"o":17.49,"t":"2026-10-16T20:05:00Z","v":558373,"vw":17.49},{"c":17.49,"h":17.49,"l":17.49,"n":3,"o":17.49,"t":"2026-10-16T20:10:00Z","v":161725,"vw":17.49},{"c":17.48,"h":17.48,"l":17.48,"n":3,"o":17.48,"t":"2026-10-16T20:20:00Z","v":600,"vw":17.48},{"c":17.49,"h":17.49,"l":17.49,"n":3,"o":17.49,"t":"2026-10-19T10:55:00Z","v":201,"vw":17.49},{"c":17.4613,"h":17.4613,"l":17.4613,"n":3,"o":17.4613,"t":"2026-10-19T11:00:00Z","v":148,"vw":17.4613},{"c":17.39,"h":17.39,"l":17.39,"n":2,"o":17.39,"t":"2026-10-19T11:45:00Z","v":454,"vw":17.39},{"c":17.55,"h":17.55,"l":17.48,"n":10,"o":17.48,"t":"2026-10-19T11:50:00Z","v":5510,"vw":17.492347},{"c":17.49,"h":17.5,"l":17.49,"n":8,"o":17.49,"t":"2026-10-19T12:00:00Z","v":1342,"vw":17.492},{"c":17.55,"h":17.56,"l":17.55,"n":3,"o":17.56,"t":"2026-10-19T13:00:00Z","v":403,"vw":17.556494},{"c":17.51,"h":17.57,"l":17.5,"n":53,"o":17.5,"t":"2026-10-19T13:25:00Z","v":4046,"vw":17.516173},{"c":17.78,"h":17.83,"l":17.52,"n":534,"o":17.52,"t":"2026-10-19T13:30:00Z","v":74914,"vw":17.628652},{"c":17.522,"h":17.84,"l":17.49,"n":1753,"o":17.72,"t":"2026-10-19T13:35:00Z","v":120234,"vw":17.663511},{"c":17.285,"h":17.54,"l":17.25,"n":759,"o":17.51,"t":"2026-10-19T13:40:00Z","v":92361,"vw":17.432533},{"c":17.3822,"h":17.42,"l":17.24,"n":1173,"o":17.28,"t":"2026-10-19T13:45:00Z","v":188298,"vw":17.362749},{"c":17.479,"h":17.5,"l":17.395,"n":516,"o":17.395,"t":"2026-10-19T13:50:00Z","v":70374,"vw":17.451866},{"c":17.57,"h":17.58,"l":17.45,"n":528,"o":17.49,"t":"2026-10-19T13:55:00Z","v":67666,"vw":17.505166},{"c":17.57,"h":17.66,"l":17.57,"n":464,"o":17.57,"t":"2026-10-19T14:00:00Z","v":54714,"vw":17.623696},{"c":17.74,"h":17.77,"l":17.57,"n":1066,"o":17.57,"t":"2026-10-19T14:05:00Z","v":156245,"vw":17.696491},{"c":17.89,"h":17.9,"l":17.705,"n":693,"o":17.75,"t":"2026-10-19T14:10:00Z","v":72041,"vw":17.771102},{"c":17.88,"h":17.965,"l":17.84,"n":1040,"o":17.89,"t":"2026-10-19T14:15:00Z","v":117555,"vw":17.905212},{"c":17.91,"h":17.95,"l":17.87,"n":973,"o":17.8759,"t":"2026-10-19T14:20:00Z","v":105174,"vw":17.91562},{"c":17.925,"h":18,"l":17.91,"n":965,"o":17.91,"t":"2026-10-19T14:25:00Z","v":128856,"vw":17.950285},{"c":17.86,"h":17.935,"l":17.805,"n":806,"o":17.925,"t":"2026-10-19T14:30:00Z","v":82176,"vw":17.889932},{"c":17.82,"h":17.89,"l":17.78,"n":600,"o":17.87,"t":"2026-10-19T14:35:00Z","v":62840,"vw":17.843731},{"c":17.8,"h":17.82,"l":17.76,"n":659,"o":17.81,"t":"2026-10-19T14:40:00Z","v":69265,"vw":17.79289},{"c":17.78,"h":17.83,"l":17.745,"n":1011,"o":17.79,"t":"2026-10-19T14:45:00Z","v":137543,"vw":17.791657},{"c":17.73,"h":17.81,"l":17.72,"n":773,"o":17.78,"t":"2026-10-19T14:50:00Z","v":91978,"vw":17.774124},{"c":17.77,"h":17.78,"l":17.72,"n":774,"o":17.73,"t":"2026-10-19T14:55:00Z","v":83490,"vw":17.755762},{"c":17.795,"h":17.81,"l":17.745,"n":800,"o":17.78,"t":"2026-10-19T15:00:00Z","v":115437,"vw":17.775418},{"c":17.775,"h":17.81,"l":17.77,"n":655,"o":17.795,"t":"2026-10-19T15:05:00Z","v":74005,"vw":17.790358},{"c":17.82,"h":17.84,"l":17.775,"n":988,"o":17.775,"t":"2026-10-19T15:10:00Z","v":145102,"vw":17.810711},{"c":17.85,"h":17.865,"l":17.81,"n":565,"o":17.825,"t":"2026-10-19T15:15:00Z","v":58892,"vw":17.844828},{"c":17.87,"h":17.915,"l":17.84,"n":847,"o":17.84,"t":"2026-10-19T15:20:00Z","v":100329,"vw":17.88096},{"c":17.85,"h":17.885,"l":17.835,"n":604,"o":17.88,"t":"2026-10-19T15:25:00Z","v":66026,"vw":17.861118},{"c":17.865,"h":17.91,"l":17.85,"n":644,"o":17.855,"t":"2026-10-19T15:30:00Z","v":64373,"vw":17.881887},{"c":17.84,"h":17.87,"l":17.83,"n":613,"o":17.86,"t":"2026-10-19T15:35:00Z","v":82104,"vw":17.849149},{"c":17.88,"h":17.89,"l":17.83,"n":627,"o":17.84,"t":"2026-10-19T15:40:00Z","v":66478,"vw":17.862839},{"c":17.935,"h":17.94,"l":17.88,"n":526,"o":17.88,"t":"2026-10-19T15:45:00Z","v":54147,"vw":17.910465},{"c":17.97,"h":17.98,"l":17.9,"n":799,"o":17.94,"t":"2026-10-19T15:50:00Z","v":130128,"vw":17.925341},{"c":17.92,"h":17.97,"l":17.885,"n":605,"o":17.97,"t":"2026-10-19T15:55:00Z","v":66735,"vw":17.931052},{"c":17.955,"h":17.97,"l":17.91,"n":826,"o":17.92,"t":"2026-10-19T16:00:00Z","v":143670,"vw":17.941436},{"c":18.02,"h":18.02,"l":17.925,"n":659,"o":17.955,"t":"2026-10-19T16:05:00Z","v":83418,"vw":17.95971},{"c":17.995,"h":18.035,"l":17.98,"n":586,"o":18.01,"t":"2026-10-19T16:10:00Z","v":78608,"vw":18.010258},{"c":18.025,"h":18.03,"l":17.98,"n":719,"o":17.995,"t":"2026-10-19T16:15:00Z","v":115974,"vw":17.998453},{"c":18.02,"h":18.05,"l":18,"n":660,"o":18.02,"t":"2026-10-19T16:20:00Z","v":91772,"vw":18.029364},{"c":17.985,"h":18.02,"l":17.97,"n":558,"o":18.02,"t":"2026-10-19T16:25:00Z","v":57283,"vw":17.986816},{"c":18.035,"h":18.04,"l":17.94,"n":677,"o":17.98,"t":"2026-10-19T16:30:00Z","v":81705,"vw":17.979694},{"c":18.05,"h":18.105,"l":18.02,"n":824,"o":18.03,"t":"2026-10-19T16:35:00Z","v":155666,"vw":18.062557},{"c":18.065,"h":18.085,"l":18.03,"n":731,"o":18.05,"t":"2026-10-19T16:40:00Z","v":110414,"vw":18.05959},{"c":17.925,"h":18.09,"l":17.925,"n":1113,"o":18.065,"t":"2026-10-19T16:45:00Z","v":191173,"vw":18.009727},{"c":17.885,"h":17.925,"l":17.84,"n":1094,"o":17.925,"t":"2026-10-19T16:50:00Z","v":191084,"vw":17.881337},{"c":17.945,"h":17.98,"l":17.875,"n":1182,"o":17.885,"t":"2026-10-19T16:55:00Z","v":223947,"vw":17.919679},{"c":17.955,"h":17.965,"l":17.925,"n":685,"o":17.94,"t":"2026-10-19T17:00:00Z","v":70271,"vw":17.945589},{"c":17.915,"h":17.965,"l":17.91,"n":735,"o":17.955,"t":"2026-10-19T17:05:00Z","v":101592,"vw":17.940533},{"c":17.885,"h":17.93,"l":17.83,"n":1206,"o":17.91,"t":"2026-10-19T17:10:00Z","v":251894,"vw":17.870875},{"c":17.935,"h":17.95,"l":17.875,"n":603,"o":17.88,"t":"2026-10-19T17:15:00Z","v":75305,"vw":17.915375},{"c":17.865,"h":17.945,"l":17.86,"n":518,"o":17.94,"t":"2026-10-19T17:20:00Z","v":51455,"vw":17.888788},{"c":17.83,"h":17.88,"l":17.83,"n":588,"o":17.865,"t":"2026-10-19T17:25:00Z","v":68058,"vw":17.868258},{"c":17.815,"h":17.835,"l":17.745,"n":965,"o":17.835,"t":"2026-10-19T17:30:00Z","v":131256,"vw":17.780461},{"c":17.77,"h":17.815,"l":17.745,"n":628,"o":17.815,"t":"2026-10-19T17:35:00Z","v":72472,"vw":17.770326},{"c":17.795,"h":17.81,"l":17.77,"n":634,"o":17.78,"t":"2026-10-19T17:40:00Z","v":84809,"vw":17.790562},{"c":17.795,"h":17.815,"l":17.775,"n":735,"o":17.7951,"t":"2026-10-19T17:45:00Z","v":105949,"vw":17.795327},{"c":17.79,"h":17.825,"l":17.74,"n":994,"o":17.795,"t":"2026-10-19T17:50:00Z","v":145286,"vw":17.790024},{"c":17.76,"h":17.795,"l":17.745,"n":587,"o":17.79,"t":"2026-10-19T17:55:00Z","v":73992,"vw":17.769225},{"c":17.75,"h":17.77,"l":17.74,"n":505,"o":17.76,"t":"2026-10-19T18:00:00Z","v":54364,"vw":17.753783},{"c":17.735,"h":17.755,"l":17.7,"n":767,"o":17.755,"t":"2026-10-19T18:05:00Z","v":104482,"vw":17.72778},{"c":17.745,"h":17.79,"l":17.735,"n":747,"o":17.735,"t":"2026-10-19T18:10:00Z","v":104003,"vw":17.762903},{"c":17.67,"h":17.745,"l":17.625,"n":867,"o":17.74,"t":"2026-10-19T18:15:00Z","v":123807,"vw":17.671511},{"c":17.6601,"h":17.68,"l":17.651,"n":552,"o":17.665,"t":"2026-10-19T18:20:00Z","v":84508,"vw":17.662669},{"c":17.64,"h":17.6601,"l":17.62,"n":749,"o":17.66,"t":"2026-10-19T18:25:00Z","v":99976,"vw":17.6406},{"c":17.7,"h":17.72,"l":17.65,"n":1004,"o":17.65,"t":"2026-10-19T18:30:00Z","v":134338,"vw":17.679622},{"c":17.66,"h":17.696,"l":17.66,"n":425,"o":17.696,"t":"2026-10-19T18:35:00Z","v":42350,"vw":17.673388},{"c":17.61,"h":17.68,"l":17.61,"n":742,"o":17.66,"t":"2026-10-19T18:40:00Z","v":65780,"vw":17.651948},{"c":17.64,"h":17.65,"l":17.595,"n":899,"o":17.61,"t":"2026-10-19T18:45:00Z","v":103745,"vw":17.618035},{"c":17.635,"h":17.65,"l":17.625,"n":654,"o":17.64,"t":"2026-10-19T18:50:00Z","v":88208,"vw":17.637188},{"c":17.675,"h":17.7,"l":17.63,"n":789,"o":17.635,"t":"2026-10-19T18:55:00Z","v":79840,"vw":17.659882},{"c":17.7,"h":17.7,"l":17.655,"n":799,"o":17.675,"t":"2026-10-19T19:00:00Z","v":92272,"vw":17.668127},{"c":17.78,"h":17.78,"l":17.695,"n":980,"o":17.695,"t":"2026-10-19T19:05:00Z","v":91688,"vw":17.747826},{"c":17.745,"h":17.79,"l":17.735,"n":920,"o":17.78,"t":"2026-10-19T19:10:00Z","v":97176,"vw":17.753995},{"c":17.78,"h":17.81,"l":17.745,"n":1172,"o":17.745,"t":"2026-10-19T19:15:00Z","v":172291,"vw":17.760888},{"c":17.815,"h":17.82,"l":17.745,"n":1090,"o":17.78,"t":"2026-10-19T19:20:00Z","v":149917,"vw":17.786985},{"c":17.88,"h":17.88,"l":17.815,"n":763,"o":17.82,"t":"2026-10-19T19:25:00Z","v":67332,"vw":17.844262},{"c":17.885,"h":17.91,"l":17.865,"n":1466,"o":17.87,"t":"2026-10-19T19:30:00Z","v":237678,"vw":17.892276},{"c":17.915,"h":17.955,"l":17.88,"n":1615,"o":17.885,"t":"2026-10-19T19:35:00Z","v":254305,"vw":17.913692},{"c":17.83,"h":17.95,"l":17.83,"n":1661,"o":17.915,"t":"2026-10-19T19:40:00Z","v":203037,"vw":17.900151},{"c":17.825,"h":17.845,"l":17.8,"n":1672,"o":17.83,"t":"2026-10-19T19:45:00Z","v":202865,"vw":17.819153},{"c":17.895,"h":17.91,"l":17.77,"n":3680,"o":17.82,"t":"2026-10-19T19:50:00Z","v":927323,"vw":17.848059},{"c":17.81,"h":17.895,"l":17.74,"n":7757,"o":17.895,"t":"2026-10-19T19:55:00Z","v":1385748,"vw":17.780263},{"c":17.79,"h":17.81,"l":17.72,"n":48,"o":17.81,"t":"2026-10-19T20:00:00Z","v":6716157,"vw":17.789981},{"c":17.78,"h":17.78,"l":17.78,"n":1,"o":17.78,"t":"2026-10-19T22:15:00Z","v":100,"vw":17.78},{"c":17.73,"h":17.73,"l":17.5,"n":3,"o":17.5,"t":"2026-10-20T08:45:00Z","v":201,"vw":17.615},{"c":17.99,"h":18,"l":17.99,"n":17,"o":18,"t":"2026-10-20T13:25:00Z","v":893,"vw":17.997319},{"c":17.875,"h":18.13,"l":17.8,"n":607,"o":17.97,"t":"2026-10-20T13:30:00Z","v":239141,"vw":17.959482},{"c":17.75,"h":17.95,"l":17.65,"n":444,"o":17.84,"t":"2026-10-20T13:35:00Z","v":133666,"vw":17.881114},{"c":17.695,"h":17.81,"l":17.64,"n":256,"o":17.73,"t":"2026-10-20T13:40:00Z","v":47356,"vw":17.726625},{"c":17.785,"h":17.84,"l":17.66,"n":576,"o":17.695,"t":"2026-10-20T13:45:00Z","v":70580,"vw":17.76916},{"c":17.81,"h":17.86,"l":17.74,"n":717,"o":17.785,"t":"2026-10-20T13:50:00Z","v":143049,"vw":17.809757},{"c":17.8,"h":17.85,"l":17.78,"n":371,"o":17.815,"t":"2026-10-20T13:55:00Z","v":61862,"vw":17.827337},{"c":17.77,"h":17.835,"l":17.69,"n":1102,"o":17.817,"t":"2026-10-20T14:00:00Z","v":241450,"vw":17.744037},{"c":17.82,"h":17.83,"l":17.74,"n":830,"o":17.77,"t":"2026-10-20T14:05:00Z","v":120532,"vw":17.776069},{"c":17.82,"h":17.91,"l":17.8,"n":713,"o":17.82,"t":"2026-10-20T14:10:00Z","v":276787,"vw":17.867816},{"c":17.8,"h":17.82,"l":17.72,"n":509,"o":17.81,"t":"2026-10-20T14:15:00Z","v":137688,"vw":17.785299},{"c":17.81,"h":17.85,"l":17.79,"n":518,"o":17.8,"t":"2026-10-20T14:20:00Z","v":79325,"vw":17.818071},{"c":17.825,"h":17.84,"l":17.75,"n":570,"o":17.815,"t":"2026-10-20T14:25:00Z","v":80954,"vw":17.797035},{"c":17.8,"h":17.85,"l":17.78,"n":792,"o":17.825,"t":"2026-10-20T14:30:00Z","v":112183,"vw":17.82551},{"c":17.83,"h":17.92,"l":17.795,"n":991,"o":17.8,"t":"2026-10-20T14:35:00Z","v":199690,"vw":17.849848},{"c":17.76,"h":17.85,"l":17.755,"n":598,"o":17.825,"t":"2026-10-20T14:40:00Z","v":72720,"vw":17.814894},{"c":17.68,"h":17.78,"l":17.671,"n":592,"o":17.76,"t":"2026-10-20T14:45:00Z","v":49860,"vw":17.721805},{"c":17.74,"h":17.74,"l":17.65,"n":771,"o":17.68,"t":"2026-10-20T14:50:00Z","v":79595,"vw":17.687404},{"c":17.935,"h":17.96,"l":17.74,"n":1199,"o":17.74,"t":"2026-10-20T14:55:00Z","v":209975,"vw":17.855904},{"c":17.775,"h":17.93,"l":17.77,"n":701,"o":17.93,"t":"2026-10-20T15:00:00Z","v":93592,"vw":17.84514},{"c":17.735,"h":17.825,"l":17.69,"n":1130,"o":17.775,"t":"2026-10-20T15:05:00Z","v":232743,"vw":17.770544},{"c":17.715,"h":17.79,"l":17.71,"n":738,"o":17.735,"t":"2026-10-20T15:10:00Z","v":136192,"vw":17.749486},{"c":17.67,"h":17.7718,"l":17.66,"n":509,"o":17.715,"t":"2026-10-20T15:15:00Z","v":52006,"vw":17.73212},{"c":17.7,"h":17.71,"l":17.63,"n":960,"o":17.67,"t":"2026-10-20T15:20:00Z","v":159511,"vw":17.657993},{"c":17.705,"h":17.725,"l":17.67,"n":367,"o":17.71,"t":"2026-10-20T15:25:00Z","v":33662,"vw":17.698812},{"c":17.725,"h":17.75,"l":17.68,"n":729,"o":17.705,"t":"2026-10-20T15:30:00Z","v":74849,"vw":17.717941},{"c":17.645,"h":17.71,"l":17.645,"n":637,"o":17.71,"t":"2026-10-20T15:35:00Z","v":115267,"vw":17.677523},{"c":17.65,"h":17.67,"l":17.63,"n":462,"o":17.645,"t":"2026-10-20T15:40:00Z","v":57425,"vw":17.645641},{"c":17.58,"h":17.65,"l":17.58,"n":500,"o":17.65,"t":"2026-10-20T15:45:00Z","v":49853,"vw":17.606499},{"c":17.585,"h":17.6,"l":17.56,"n":587,"o":17.585,"t":"2026-10-20T15:50:00Z","v":55752,"vw":17.581807},{"c":17.58,"h":17.62,"l":17.56,"n":704,"o":17.585,"t":"2026-10-20T15:55:00Z","v":66442,"vw":17.593514},{"c":17.67,"h":17.68,"l":17.57,"n":592,"o":17.58,"t":"2026-10-20T16:00:00Z","v":61243,"vw":17.609164},{"c":17.69,"h":17.7,"l":17.65,"n":511,"o":17.67,"t":"2026-10-20T16:05:00Z","v":50769,"vw":17.673162},{"c":17.7,"h":17.73,"l":17.68,"n":475,"o":17.7,"t":"2026-10-20T16:10:00Z","v":50788,"vw":17.706692},{"c":17.68,"h":17.71,"l":17.67,"n":498,"o":17.695,"t":"2026-10-20T16:15:00Z","v":53304,"vw":17.690371},{"c":17.745,"h":17.76,"l":17.68,"n":636,"o":17.68,"t":"2026-10-20T16:20:00Z","v":63285,"vw":17.722742},{"c":17.715,"h":17.755,"l":17.705,"n":461,"o":17.75,"t":"2026-10-20T16:25:00Z","v":60984,"vw":17.737804},{"c":17.69,"h":17.73,"l":17.68,"n":401,"o":17.72,"t":"2026-10-20T16:30:00Z","v":36942,"vw":17.706709},{"c":17.685,"h":17.7,"l":17.68,"n":341,"o":17.7,"t":"2026-10-20T16:35:00Z","v":32288,"vw":17.691259},{"c":17.68,"h":17.7,"l":17.67,"n":576,"o":17.68,"t":"2026-10-20T16:40:00Z","v":63502,"vw":17.681313},{"c":17.685,"h":17.705,"l":17.675,"n":483,"o":17.69,"t":"2026-10-20T16:45:00Z","v":53484,"vw":17.691528},{"c":17.64,"h":17.685,"l":17.64,"n":352,"o":17.685,"t":"2026-10-20T16:50:00Z","v":31302,"vw":17.662033},{"c":17.6234,"h":17.645,"l":17.62,"n":276,"o":17.645,"t":"2026-10-20T16:55:00Z","v":17791,"vw":17.629809},{"c":17.61,"h":17.63,"l":17.6,"n":652,"o":17.625,"t":"2026-10-20T17:00:00Z","v":75827,"vw":17.61449},{"c":17.625,"h":17.635,"l":17.54,"n":830,"o":17.61,"t":"2026-10-20T17:05:00Z","v":175506,"vw":17.588218},{"c":17.64,"h":17.65,"l":17.615,"n":423,"o":17.625,"t":"2026-10-20T17:10:00Z","v":34000,"vw":17.632839},{"c":17.6178,"h":17.66,"l":17.6,"n":458,"o":17.645,"t":"2026-10-20T17:15:00Z","v":39114,"vw":17.633411},{"c":17.63,"h":17.64,"l":17.6,"n":406,"o":17.61,"t":"2026-10-20T17:20:00Z","v":27041,"vw":17.625927},{"c":17.635,"h":17.64,"l":17.615,"n":405,"o":17.635,"t":"2026-10-20T17:25:00Z","v":28751,"vw":17.624989},{"c":17.625,"h":17.645,"l":17.605,"n":420,"o":17.635,"t":"2026-10-20T17:30:00Z","v":37805,"vw":17.627605},{"c":17.655,"h":17.665,"l":17.615,"n":694,"o":17.625,"t":"2026-10-20T17:35:00Z","v":72226,"vw":17.63895},{"c":17.565,"h":17.66,"l":17.55,"n":640,"o":17.655,"t":"2026-10-20T17:40:00Z","v":92877,"vw":17.605686},{"c":17.565,"h":17.575,"l":17.56,"n":409,"o":17.565,"t":"2026-10-20T17:45:00Z","v":45781,"vw":17.568142},{"c":17.56,"h":17.565,"l":17.52,"n":700,"o":17.565,"t":"2026-10-20T17:50:00Z","v":85627,"vw":17.551212},{"c":17.565,"h":17.58,"l":17.54,"n":580,"o":17.555,"t":"2026-10-20T17:55:00Z","v":68202,"vw":17.562374},{"c":17.585,"h":17.595,"l":17.555,"n":521,"o":17.57,"t":"2026-10-20T18:00:00Z","v":56618,"vw":17.576866},{"c":17.61,"h":17.63,"l":17.58,"n":581,"o":17.585,"t":"2026-10-20T18:05:00Z","v":41998,"vw":17.60183},{"c":17.66,"h":17.675,"l":17.615,"n":1209,"o":17.615,"t":"2026-10-20T18:10:00Z","v":259241,"vw":17.65218},{"c":17.625,"h":17.66,"l":17.6,"n":494,"o":17.66,"t":"2026-10-20T18:15:00Z","v":46845,"vw":17.626423},{"c":17.6,"h":17.63,"l":17.595,"n":455,"o":17.625,"t":"2026-10-20T18:20:00Z","v":36536,"vw":17.609792},{"c":17.63,"h":17.64,"l":17.585,"n":759,"o":17.595,"t":"2026-10-20T18:25:00Z","v":84234,"vw":17.604185},{"c":17.585,"h":17.64,"l":17.57,"n":580,"o":17.63,"t":"2026-10-20T18:30:00Z","v":70708,"vw":17.610424},{"c":17.56,"h":17.6,"l":17.555,"n":817,"o":17.585,"t":"2026-10-20T18:35:00Z","v":105237,"vw":17.587249},{"c":17.58,"h":17.59,"l":17.56,"n":593,"o":17.56,"t":"2026-10-20T18:40:00Z","v":63301,"vw":17.577717},{"c":17.585,"h":17.6,"l":17.565,"n":698,"o":17.58,"t":"2026-10-20T18:45:00Z","v":76343,"vw":17.580263},{"c":17.575,"h":17.6,"l":17.54,"n":717,"o":17.59,"t":"2026-10-20T18:50:00Z","v":72301,"vw":17.571962},{"c":17.575,"h":17.575,"l":17.55,"n":479,"o":17.575,"t":"2026-10-20T18:55:00Z","v":43361,"vw":17.567141},{"c":17.565,"h":17.58,"l":17.56,"n":462,"o":17.575,"t":"2026-10-20T19:00:00Z","v":56425,"vw":17.568811},{"c":17.505,"h":17.57,"l":17.505,"n":428,"o":17.565,"t":"2026-10-20T19:05:00Z","v":34445,"vw":17.541979},{"c":17.47,"h":17.51,"l":17.47,"n":647,"o":17.5,"t":"2026-10-20T19:10:00Z","v":68623,"vw":17.495184},{"c":17.465,"h":17.505,"l":17.45,"n":534,"o":17.47,"t":"2026-10-20T19:15:00Z","v":52677,"vw":17.481159},{"c":17.395,"h":17.465,"l":17.395,"n":669,"o":17.465,"t":"2026-10-20T19:20:00Z","v":73045,"vw":17.432733},{"c":17.385,"h":17.42,"l":17.385,"n":929,"o":17.39,"t":"2026-10-20T19:25:00Z","v":123791,"vw":17.402904},{"c":17.51,"h":17.51,"l":17.36,"n":1365,"o":17.385,"t":"2026-10-20T19:30:00Z","v":176676,"vw":17.429139},{"c":17.495,"h":17.545,"l":17.475,"n":1327,"o":17.505,"t":"2026-10-20T19:35:00Z","v":173964,"vw":17.505412},{"c":17.48,"h":17.535,"l":17.48,"n":1399,"o":17.49,"t":"2026-10-20T19:40:00Z","v":229744,"vw":17.505494},{"c":17.485,"h":17.52,"l":17.465,"n":1379,"o":17.48,"t":"2026-10-20T19:45:00Z","v":196984,"vw":17.493451},{"c":17.5,"h":17.5,"l":17.415,"n":1994,"o":17.485,"t":"2026-10-20T19:50:00Z","v":279457,"vw":17.453817},{"c":17.48,"h":17.51,"l":17.45,"n":4556,"o":17.5,"t":"2026-10-20T19:55:00Z","v":830416,"vw":17.483785},{"c":17.45,"h":17.49,"l":17.45,"n":37,"o":17.49,"t":"2026-10-20T20:00:00Z","v":2702199,"vw":17.489996},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-21T08:45:00Z","v":100,"vw":17.5},{"c":17.45,"h":17.45,"l":17.45,"n":1,"o":17.45,"t":"2026-10-21T12:10:00Z","v":250,"vw":17.45},{"c":17.45,"h":17.45,"l":17.45,"n":20,"o":17.45,"t":"2026-10-21T12:35:00Z","v":2434,"vw":17.45},{"c":17.4,"h":17.4,"l":17.35,"n":9,"o":17.35,"t":"2026-10-21T12:40:00Z","v":2278,"vw":17.367048},{"c":17.27,"h":17.27,"l":17.27,"n":1,"o":17.27,"t":"2026-10-21T13:25:00Z","v":171,"vw":17.27},{"c":17.365,"h":17.47,"l":17.285,"n":201,"o":17.31,"t":"2026-10-21T13:30:00Z","v":34584,"vw":17.330307},{"c":17.56,"h":17.56,"l":17.35,"n":292,"o":17.42,"t":"2026-10-21T13:35:00Z","v":120160,"vw":17.487538},{"c":17.915,"h":17.95,"l":17.53,"n":880,"o":17.59,"t":"2026-10-21T13:40:00Z","v":273856,"vw":17.68999},{"c":17.91,"h":18,"l":17.79,"n":713,"o":17.95,"t":"2026-10-21T13:45:00Z","v":219462,"vw":17.884242},{"c":17.95,"h":17.99,"l":17.84,"n":1088,"o":17.91,"t":"2026-10-21T13:50:00Z","v":546734,"vw":17.907223},{"c":17.925,"h":17.95,"l":17.78,"n":920,"o":17.93,"t":"2026-10-21T13:55:00Z","v":1406384,"vw":17.81478},{"c":17.8,"h":17.94,"l":17.77,"n":355,"o":17.94,"t":"2026-10-21T14:00:00Z","v":29850,"vw":17.829783},{"c":17.825,"h":17.84,"l":17.75,"n":299,"o":17.82,"t":"2026-10-21T14:05:00Z","v":25037,"vw":17.795132},{"c":17.875,"h":17.88,"l":17.795,"n":522,"o":17.85,"t":"2026-10-21T14:10:00Z","v":60190,"vw":17.844094},{"c":17.87,"h":17.91,"l":17.835,"n":560,"o":17.89,"t":"2026-10-21T14:15:00Z","v":51612,"vw":17.875246},{"c":17.83,"h":17.88,"l":17.83,"n":390,"o":17.875,"t":"2026-10-21T14:20:00Z","v":30696,"vw":17.858184},{"c":17.78,"h":17.845,"l":17.78,"n":599,"o":17.84,"t":"2026-10-21T14:25:00Z","v":53617,"vw":17.813831},{"c":17.8,"h":17.86,"l":17.77,"n":677,"o":17.79,"t":"2026-10-21T14:30:00Z","v":64581,"vw":17.799145},{"c":17.805,"h":17.81,"l":17.77,"n":368,"o":17.79,"t":"2026-10-21T14:35:00Z","v":25653,"vw":17.791205},{"c":17.88,"h":17.885,"l":17.785,"n":698,"o":17.81,"t":"2026-10-21T14:40:00Z","v":83556,"vw":17.842127},{"c":18,"h":18.11,"l":17.88,"n":1146,"o":17.88,"t":"2026-10-21T14:45:00Z","v":203199,"vw":18.016001},{"c":17.99,"h":18.06,"l":17.99,"n":485,"o":18.02,"t":"2026-10-21T14:50:00Z","v":42348,"vw":18.01909},{"c":17.915,"h":18,"l":17.89,"n":566,"o":17.98,"t":"2026-10-21T14:55:00Z","v":50394,"vw":17.939883},{"c":17.88,"h":17.98,"l":17.88,"n":988,"o":17.92,"t":"2026-10-21T15:00:00Z","v":168788,"vw":17.934825},{"c":17.975,"h":17.98,"l":17.87,"n":716,"o":17.89,"t":"2026-10-21T15:05:00Z","v":122378,"vw":17.916815},{"c":17.86,"h":17.99,"l":17.845,"n":691,"o":17.98,"t":"2026-10-21T15:10:00Z","v":72349,"vw":17.920162},{"c":17.83,"h":17.87,"l":17.795,"n":717,"o":17.87,"t":"2026-10-21T15:15:00Z","v":122953,"vw":17.830572},{"c":17.85,"h":17.87,"l":17.75,"n":1021,"o":17.84,"t":"2026-10-21T15:20:00Z","v":351830,"vw":17.824995},{"c":17.865,"h":17.875,"l":17.795,"n":639,"o":17.86,"t":"2026-10-21T15:25:00Z","v":90117,"vw":17.845487},{"c":17.835,"h":17.885,"l":17.81,"n":572,"o":17.865,"t":"2026-10-21T15:30:00Z","v":70838,"vw":17.858281},{"c":17.75,"h":17.835,"l":17.735,"n":633,"o":17.835,"t":"2026-10-21T15:35:00Z","v":105981,"vw":17.773544},{"c":17.75,"h":17.77,"l":17.72,"n":446,"o":17.76,"t":"2026-10-21T15:40:00Z","v":50727,"vw":17.744524},{"c":17.745,"h":17.76,"l":17.725,"n":560,"o":17.75,"t":"2026-10-21T15:45:00Z","v":55734,"vw":17.745299},{"c":17.69,"h":17.745,"l":17.67,"n":577,"o":17.745,"t":"2026-10-21T15:50:00Z","v":53609,"vw":17.704374},{"c":17.77,"h":17.78,"l":17.665,"n":659,"o":17.685,"t":"2026-10-21T15:55:00Z","v":59172,"vw":17.70944},{"c":17.785,"h":17.8,"l":17.78,"n":532,"o":17.78,"t":"2026-10-21T16:00:00Z","v":59712,"vw":17.790552},{"c":17.805,"h":17.825,"l":17.775,"n":421,"o":17.785,"t":"2026-10-21T16:05:00Z","v":39434,"vw":17.796991},{"c":17.84,"h":17.86,"l":17.81,"n":448,"o":17.81,"t":"2026-10-21T16:10:00Z","v":34776,"vw":17.833247},{"c":17.84,"h":17.85,"l":17.825,"n":403,"o":17.84,"t":"2026-10-21T16:15:00Z","v":27882,"vw":17.839529},{"c":17.82,"h":17.845,"l":17.815,"n":382,"o":17.84,"t":"2026-10-21T16:20:00Z","v":26736,"vw":17.827075},{"c":17.835,"h":17.835,"l":17.8,"n":379,"o":17.82,"t":"2026-10-21T16:25:00Z","v":27538,"vw":17.815145},{"c":17.825,"h":17.835,"l":17.81,"n":389,"o":17.835,"t":"2026-10-21T16:30:00Z","v":24643,"vw":17.824031},{"c":17.84,"h":17.84,"l":17.775,"n":571,"o":17.825,"t":"2026-10-21T16:35:00Z","v":52589,"vw":17.801182},{"c":17.815,"h":17.83,"l":17.785,"n":472,"o":17.83,"t":"2026-10-21T16:40:00Z","v":43574,"vw":17.804575},{"c":17.9,"h":17.91,"l":17.815,"n":558,"o":17.815,"t":"2026-10-21T16:45:00Z","v":47391,"vw":17.875067},{"c":17.89,"h":17.91,"l":17.8409,"n":670,"o":17.89,"t":"2026-10-21T16:50:00Z","v":68567,"vw":17.880754},{"c":17.915,"h":17.98,"l":17.885,"n":877,"o":17.885,"t":"2026-10-21T16:55:00Z","v":109913,"vw":17.932128},{"c":17.86,"h":17.915,"l":17.845,"n":624,"o":17.915,"t":"2026-10-21T17:00:00Z","v":65782,"vw":17.873872},{"c":17.87,"h":17.89,"l":17.855,"n":449,"o":17.855,"t":"2026-10-21T17:05:00Z","v":34982,"vw":17.878504},{"c":17.89,"h":17.9,"l":17.87,"n":569,"o":17.875,"t":"2026-10-21T17:10:00Z","v":64390,"vw":17.882417},{"c":17.875,"h":17.895,"l":17.86,"n":492,"o":17.895,"t":"2026-10-21T17:15:00Z","v":40596,"vw":17.876116},{"c":17.855,"h":17.88,"l":17.845,"n":401,"o":17.875,"t":"2026-10-21T17:20:00Z","v":32950,"vw":17.860982},{"c":17.835,"h":17.865,"l":17.83,"n":541,"o":17.855,"t":"2026-10-21T17:25:00Z","v":39223,"vw":17.853066},{"c":17.835,"h":17.84,"l":17.8,"n":634,"o":17.835,"t":"2026-10-21T17:30:00Z","v":54583,"vw":17.820078},{"c":17.965,"h":17.995,"l":17.835,"n":1341,"o":17.835,"t":"2026-10-21T17:35:00Z","v":190409,"vw":17.913112},{"c":17.96,"h":17.965,"l":17.91,"n":1042,"o":17.965,"t":"2026-10-21T17:40:00Z","v":158574,"vw":17.936472},{"c":17.94,"h":17.965,"l":17.93,"n":891,"o":17.96,"t":"2026-10-21T17:45:00Z","v":141717,"vw":17.952013},{"c":17.93,"h":17.94,"l":17.905,"n":508,"o":17.935,"t":"2026-10-21T17:50:00Z","v":46502,"vw":17.923584},{"c":17.925,"h":17.94,"l":17.92,"n":464,"o":17.925,"t":"2026-10-21T17:55:00Z","v":41180,"vw":17.927369},{"c":17.965,"h":17.98,"l":17.91,"n":579,"o":17.925,"t":"2026-10-21T18:00:00Z","v":57155,"vw":17.939884},{"c":18.035,"h":18.065,"l":17.96,"n":1475,"o":17.965,"t":"2026-10-21T18:05:00Z","v":227669,"vw":18.019097},{"c":17.995,"h":18.045,"l":17.965,"n":921,"o":18.035,"t":"2026-10-21T18:10:00Z","v":134132,"vw":17.99993},{"c":17.98,"h":17.995,"l":17.98,"n":265,"o":17.995,"t":"2026-10-21T18:15:00Z","v":25418,"vw":17.98975},{"c":17.96,"h":17.995,"l":17.96,"n":572,"o":17.985,"t":"2026-10-21T18:20:00Z","v":51192,"vw":17.978968},{"c":17.955,"h":17.965,"l":17.945,"n":508,"o":17.96,"t":"2026-10-21T18:25:00Z","v":44993,"vw":17.954906},{"c":17.95,"h":17.96,"l":17.945,"n":467,"o":17.955,"t":"2026-10-21T18:30:00Z","v":38983,"vw":17.952361},{"c":17.945,"h":17.965,"l":17.94,"n":504,"o":17.96,"t":"2026-10-21T18:35:00Z","v":40667,"vw":17.956706},{"c":17.95,"h":18,"l":17.93,"n":1175,"o":17.94,"t":"2026-10-21T18:40:00Z","v":161018,"vw":17.969651},{"c":17.985,"h":18.005,"l":17.925,"n":1025,"o":17.955,"t":"2026-10-21T18:45:00Z","v":143250,"vw":17.967555},{"c":17.985,"h":18.01,"l":17.975,"n":560,"o":17.985,"t":"2026-10-21T18:50:00Z","v":63163,"vw":17.989475},{"c":17.945,"h":17.99,"l":17.925,"n":902,"o":17.98,"t":"2026-10-21T18:55:00Z","v":100889,"vw":17.947408},{"c":17.95,"h":17.99,"l":17.91,"n":1072,"o":17.94,"t":"2026-10-21T19:00:00Z","v":116611,"vw":17.936885},{"c":17.945,"h":17.98,"l":17.935,"n":611,"o":17.95,"t":"2026-10-21T19:05:00Z","v":61714,"vw":17.951413},{"c":17.96,"h":17.965,"l":17.925,"n":739,"o":17.94,"t":"2026-10-21T19:10:00Z","v":84986,"vw":17.938344},{"c":17.975,"h":18,"l":17.955,"n":698,"o":17.96,"t":"2026-10-21T19:15:00Z","v":66497,"vw":17.973912},{"c":17.93,"h":17.98,"l":17.91,"n":686,"o":17.975,"t":"2026-10-21T19:20:00Z","v":69344,"vw":17.943851},{"c":17.88,"h":17.94,"l":17.8705,"n":953,"o":17.93,"t":"2026-10-21T19:25:00Z","v":99986,"vw":17.897184},{"c":17.885,"h":17.905,"l":17.845,"n":845,"o":17.885,"t":"2026-10-21T19:30:00Z","v":94806,"vw":17.875687},{"c":17.93,"h":17.93,"l":17.85,"n":991,"o":17.885,"t":"2026-10-21T19:35:00Z","v":115669,"vw":17.881345},{"c":17.85,"h":17.95,"l":17.835,"n":1141,"o":17.92,"t":"2026-10-21T19:40:00Z","v":155461,"vw":17.873251},{"c":17.795,"h":17.855,"l":17.785,"n":1441,"o":17.845,"t":"2026-10-21T19:45:00Z","v":195897,"vw":17.807221},{"c":17.77,"h":17.82,"l":17.75,"n":1491,"o":17.79,"t":"2026-10-21T19:50:00Z","v":193046,"vw":17.790336},{"c":17.82,"h":17.835,"l":17.725,"n":4593,"o":17.77,"t":"2026-10-21T19:55:00Z","v":874959,"vw":17.802338},{"c":17.8,"h":17.8,"l":17.8,"n":24,"o":17.8,"t":"2026-10-21T20:00:00Z","v":898294,"vw":17.8},{"c":17.8,"h":17.85,"l":17.8,"n":32,"o":17.85,"t":"2026-10-22T12:50:00Z","v":5120,"vw":17.80098},{"c":17.7,"h":17.7,"l":17.65,"n":52,"o":17.65,"t":"2026-10-22T12:55:00Z","v":5522,"vw":17.69818},{"c":18,"h":18,"l":17.91,"n":47,"o":17.91,"t":"2026-10-22T13:25:00Z","v":4714,"vw":17.952724},{"c":17.9,"h":17.92,"l":17.625,"n":151,"o":17.69,"t":"2026-10-22T13:30:00Z","v":38002,"vw":17.72224},{"c":17.89,"h":17.935,"l":17.745,"n":257,"o":17.905,"t":"2026-10-22T13:35:00Z","v":21762,"vw":17.876662},{"c":17.72,"h":17.9,"l":17.72,"n":314,"o":17.89,"t":"2026-10-22T13:40:00Z","v":63905,"vw":17.862388},{"c":17.76,"h":17.8101,"l":17.72,"n":365,"o":17.75,"t":"2026-10-22T13:45:00Z","v":29895,"vw":17.766924},{"c":17.63,"h":17.78,"l":17.6,"n":449,"o":17.78,"t":"2026-10-22T13:50:00Z","v":39427,"vw":17.698809},{"c":17.575,"h":17.64,"l":17.56,"n":732,"o":17.63,"t":"2026-10-22T13:55:00Z","v":75191,"vw":17.591451},{"c":17.695,"h":17.71,"l":17.574,"n":632,"o":17.575,"t":"2026-10-22T14:00:00Z","v":74410,"vw":17.621675},{"c":17.64,"h":17.695,"l":17.59,"n":880,"o":17.695,"t":"2026-10-22T14:05:00Z","v":95014,"vw":17.631868},{"c":17.71,"h":17.71,"l":17.63,"n":586,"o":17.64,"t":"2026-10-22T14:10:00Z","v":92778,"vw":17.661691},{"c":17.77,"h":17.82,"l":17.65,"n":720,"o":17.705,"t":"2026-10-22T14:15:00Z","v":69264,"vw":17.734045},{"c":17.67,"h":17.77,"l":17.65,"n":463,"o":17.76,"t":"2026-10-22T14:20:00Z","v":42242,"vw":17.710893},{"c":17.69,"h":17.7,"l":17.61,"n":808,"o":17.66,"t":"2026-10-22T14:25:00Z","v":97435,"vw":17.653951},{"c":17.6,"h":17.7,"l":17.58,"n":789,"o":17.69,"t":"2026-10-22T14:30:00Z","v":87686,"vw":17.637835},{"c":17.73,"h":17.76,"l":17.6,"n":749,"o":17.6,"t":"2026-10-22T14:35:00Z","v":137111,"vw":17.682456},{"c":17.77,"h":17.78,"l":17.69,"n":680,"o":17.72,"t":"2026-10-22T14:40:00Z","v":73573,"vw":17.733721},{"c":17.77,"h":17.78,"l":17.72,"n":493,"o":17.77,"t":"2026-10-22T14:45:00Z","v":54108,"vw":17.754451},{"c":17.815,"h":17.825,"l":17.76,"n":601,"o":17.77,"t":"2026-10-22T14:50:00Z","v":70386,"vw":17.791633},{"c":17.795,"h":17.825,"l":17.75,"n":858,"o":17.82,"t":"2026-10-22T14:55:00Z","v":82395,"vw":17.781449},{"c":17.745,"h":17.8,"l":17.74,"n":640,"o":17.795,"t":"2026-10-22T15:00:00Z","v":68355,"vw":17.777939},{"c":17.78,"h":17.79,"l":17.72,"n":876,"o":17.745,"t":"2026-10-22T15:05:00Z","v":103458,"vw":17.756294},{"c":17.77,"h":17.8,"l":17.74,"n":638,"o":17.779,"t":"2026-10-22T15:10:00Z","v":65793,"vw":17.770009},{"c":17.845,"h":17.865,"l":17.765,"n":1088,"o":17.765,"t":"2026-10-22T15:15:00Z","v":132643,"vw":17.826827},{"c":17.91,"h":17.925,"l":17.845,"n":965,"o":17.845,"t":"2026-10-22T15:20:00Z","v":117768,"vw":17.882981},{"c":17.93,"h":17.96,"l":17.91,"n":521,"o":17.92,"t":"2026-10-22T15:25:00Z","v":68988,"vw":17.93654},{"c":17.9,"h":17.94,"l":17.885,"n":794,"o":17.925,"t":"2026-10-22T15:30:00Z","v":77632,"vw":17.911562},{"c":17.915,"h":17.945,"l":17.885,"n":721,"o":17.89,"t":"2026-10-22T15:35:00Z","v":88807,"vw":17.910643},{"c":17.915,"h":17.94,"l":17.9,"n":651,"o":17.915,"t":"2026-10-22T15:40:00Z","v":62194,"vw":17.9196},{"c":18,"h":18.04,"l":17.9,"n":974,"o":17.915,"t":"2026-10-22T15:45:00Z","v":117464,"vw":17.974561},{"c":17.99,"h":18.045,"l":17.97,"n":763,"o":17.995,"t":"2026-10-22T15:50:00Z","v":129547,"vw":18.006354},{"c":18.025,"h":18.05,"l":17.995,"n":1291,"o":17.995,"t":"2026-10-22T15:55:00Z","v":210002,"vw":18.014701},{"c":18.065,"h":18.09,"l":18.02,"n":827,"o":18.025,"t":"2026-10-22T16:00:00Z","v":84420,"vw":18.053049},{"c":18.095,"h":18.11,"l":18.05,"n":914,"o":18.065,"t":"2026-10-22T16:05:00Z","v":152195,"vw":18.080276},{"c":18.115,"h":18.17,"l":18.095,"n":1165,"o":18.095,"t":"2026-10-22T16:10:00Z","v":134289,"vw":18.132225},{"c":18.075,"h":18.115,"l":18.075,"n":713,"o":18.115,"t":"2026-10-22T16:15:00Z","v":58151,"vw":18.096466},{"c":18.045,"h":18.1,"l":18.025,"n":1070,"o":18.075,"t":"2026-10-22T16:20:00Z","v":125097,"vw":18.058206},{"c":18.1,"h":18.11,"l":18.035,"n":857,"o":18.04,"t":"2026-10-22T16:25:00Z","v":100493,"vw":18.0602},{"c":18.05,"h":18.12,"l":18.04,"n":627,"o":18.095,"t":"2026-10-22T16:30:00Z","v":67829,"vw":18.083651},{"c":18.03,"h":18.08,"l":18.01,"n":610,"o":18.045,"t":"2026-10-22T16:35:00Z","v":95013,"vw":18.043886},{"c":18.16,"h":18.17,"l":18.02,"n":1128,"o":18.02,"t":"2026-10-22T16:40:00Z","v":158401,"vw":18.074762},{"c":18.19,"h":18.23,"l":18.12,"n":1455,"o":18.16,"t":"2026-10-22T16:45:00Z","v":184713,"vw":18.191867},{"c":18.245,"h":18.26,"l":18.17,"n":1035,"o":18.19,"t":"2026-10-22T16:50:00Z","v":116795,"vw":18.206136},{"c":18.2,"h":18.245,"l":18.19,"n":1050,"o":18.245,"t":"2026-10-22T16:55:00Z","v":131243,"vw":18.219856},{"c":18.2,"h":18.24,"l":18.17,"n":705,"o":18.19,"t":"2026-10-22T17:00:00Z","v":76250,"vw":18.206299},{"c":18.22,"h":18.28,"l":18.195,"n":754,"o":18.2,"t":"2026-10-22T17:05:00Z","v":86398,"vw":18.238086},{"c":18.24,"h":18.3,"l":18.21,"n":948,"o":18.225,"t":"2026-10-22T17:10:00Z","v":111628,"vw":18.248877},{"c":18.24,"h":18.28,"l":18.2,"n":1575,"o":18.24,"t":"2026-10-22T17:15:00Z","v":332061,"vw":18.233751},{"c":18.21,"h":18.28,"l":18.2,"n":997,"o":18.24,"t":"2026-10-22T17:20:00Z","v":117837,"vw":18.239934},{"c":18.25,"h":18.25,"l":18.2,"n":886,"o":18.21,"t":"2026-10-22T17:25:00Z","v":123612,"vw":18.231733},{"c":18.29,"h":18.3,"l":18.23,"n":849,"o":18.24,"t":"2026-10-22T17:30:00Z","v":98182,"vw":18.270185},{"c":18.275,"h":18.32,"l":18.265,"n":538,"o":18.3,"t":"2026-10-22T17:35:00Z","v":53227,"vw":18.295148},{"c":18.31,"h":18.35,"l":18.26,"n":943,"o":18.275,"t":"2026-10-22T17:40:00Z","v":93938,"vw":18.295366},{"c":18.28,"h":18.33,"l":18.28,"n":893,"o":18.315,"t":"2026-10-22T17:45:00Z","v":96850,"vw":18.303923},{"c":18.32,"h":18.35,"l":18.28,"n":963,"o":18.29,"t":"2026-10-22T17:50:00Z","v":96551,"vw":18.317036},{"c":18.3,"h":18.33,"l":18.295,"n":665,"o":18.315,"t":"2026-10-22T17:55:00Z","v":65259,"vw":18.31467},{"c":18.305,"h":18.33,"l":18.285,"n":934,"o":18.3,"t":"2026-10-22T18:00:00Z","v":118786,"vw":18.304601},{"c":18.275,"h":18.35,"l":18.275,"n":876,"o":18.305,"t":"2026-10-22T18:05:00Z","v":104855,"vw":18.316867},{"c":18.235,"h":18.28,"l":18.23,"n":837,"o":18.275,"t":"2026-10-22T18:10:00Z","v":107854,"vw":18.256831},{"c":18.24,"h":18.275,"l":18.23,"n":674,"o":18.23,"t":"2026-10-22T18:15:00Z","v":71892,"vw":18.250605},{"c":18.19,"h":18.24,"l":18.18,"n":907,"o":18.23,"t":"2026-10-22T18:20:00Z","v":80250,"vw":18.217303},{"c":18.205,"h":18.205,"l":18.145,"n":829,"o":18.18,"t":"2026-10-22T18:25:00Z","v":79600,"vw":18.171131},{"c":18.165,"h":18.205,"l":18.15,"n":872,"o":18.205,"t":"2026-10-22T18:30:00Z","v":86621,"vw":18.168469},{"c":18.175,"h":18.18,"l":18.155,"n":804,"o":18.165,"t":"2026-10-22T18:35:00Z","v":97800,"vw":18.165316},{"c":18.205,"h":18.23,"l":18.165,"n":1060,"o":18.175,"t":"2026-10-22T18:40:00Z","v":120991,"vw":18.206186},{"c":18.205,"h":18.23,"l":18.19,"n":738,"o":18.21,"t":"2026-10-22T18:45:00Z","v":79512,"vw":18.210567},{"c":18.195,"h":18.21,"l":18.19,"n":540,"o":18.205,"t":"2026-10-22T18:50:00Z","v":49858,"vw":18.199836},{"c":18.185,"h":18.205,"l":18.175,"n":746,"o":18.2,"t":"2026-10-22T18:55:00Z","v":76750,"vw":18.195744},{"c":18.135,"h":18.185,"l":18.12,"n":907,"o":18.185,"t":"2026-10-22T19:00:00Z","v":97363,"vw":18.147672},{"c":18.165,"h":18.165,"l":18.115,"n":781,"o":18.135,"t":"2026-10-22T19:05:00Z","v":81553,"vw":18.143508},{"c":18.16,"h":18.18,"l":18.14,"n":794,"o":18.165,"t":"2026-10-22T19:10:00Z","v":81863,"vw":18.157493},{"c":18.225,"h":18.24,"l":18.145,"n":945,"o":18.16,"t":"2026-10-22T19:15:00Z","v":128493,"vw":18.186397},{"c":18.28,"h":18.28,"l":18.2,"n":868,"o":18.225,"t":"2026-10-22T19:20:00Z","v":97564,"vw":18.22633},{"c":18.245,"h":18.285,"l":18.215,"n":803,"o":18.2801,"t":"2026-10-22T19:25:00Z","v":94834,"vw":18.240176},{"c":18.305,"h":18.305,"l":18.235,"n":1153,"o":18.245,"t":"2026-10-22T19:30:00Z","v":125173,"vw":18.26172},{"c":18.275,"h":18.305,"l":18.265,"n":950,"o":18.305,"t":"2026-10-22T19:35:00Z","v":117420,"vw":18.286077},{"c":18.255,"h":18.335,"l":18.235,"n":1885,"o":18.275,"t":"2026-10-22T19:40:00Z","v":244544,"vw":18.283441},{"c":18.3,"h":18.32,"l":18.24,"n":2115,"o":18.255,"t":"2026-10-22T19:45:00Z","v":257877,"vw":18.279484},{"c":18.24,"h":18.315,"l":18.24,"n":2800,"o":18.3,"t":"2026-10-22T19:50:00Z","v":379446,"vw":18.283015},{"c":18.28,"h":18.3,"l":18.23,"n":6661,"o":18.25,"t":"2026-10-22T19:55:00Z","v":1079740,"vw":18.258236},{"c":18.29,"h":18.29,"l":18.27,"n":25,"o":18.29,"t":"2026-10-22T20:00:00Z","v":643942,"vw":18.289997},{"c":18.16,"h":18.19,"l":18.15,"n":15,"o":18.19,"t":"2026-10-22T20:05:00Z","v":2310,"vw":18.17311},{"c":18.13,"h":18.13,"l":18.11,"n":9,"o":18.11,"t":"2026-10-22T20:25:00Z","v":345,"vw":18.12115}],"history":[{"c":18.49,"h":20.4823,"l":18.25,"n":56962,"o":19.05,"t":"2026-03-06T05:00:00Z","v":8823265,"vw":19.161467},{"c":18,"h":19.05,"l":17.94,"n":13058,"o":18.5,"t":"2026-03-09T04:00:00Z","v":1945389,"vw":18.222811},{"c":18.33,"h":18.685,"l":17.98,"n":8489,"o":18.03,"t":"2026-03-10T04:00:00Z","v":1318045,"vw":18.343907},{"c":18.05,"h":18.385,"l":17.85,"n":8461,"o":18.26,"t":"2026-03-11T04:00:00Z","v":1518871,"vw":18.047316},{"c":16.53,"h":18.375,"l":16.51,"n":14984,"o":18.35,"t":"2026-03-12T04:00:00Z","v":2359257,"vw":17.276809},{"c":15.76,"h":17.16,"l":15.18,"n":18055,"o":16.57,"t":"2026-03-13T04:00:00Z","v":2126483,"vw":15.836405},{"c":15.96,"h":16.24,"l":15.55,"n":4368,"o":15.9,"t":"2026-03-16T04:00:00Z","v":793974,"vw":15.88779},{"c":16.83,"h":16.89,"l":15.97,"n":7754,"o":16.02,"t":"2026-03-17T04:00:00Z","v":1035620,"vw":16.619138},{"c":16.79,"h":17.55,"l":16.64,"n":6808,"o":16.81,"t":"2026-03-18T04:00:00Z","v":1043656,"vw":16.94387},{"c":17.11,"h":17.24,"l":16.46,"n":9188,"o":16.75,"t":"2026-03-19T04:00:00Z","v":399190,"vw":16.905001},{"c":16.57,"h":17.86,"l":16.26,"n":9154,"o":17.11,"t":"2026-03-20T04:00:00Z","v":693373,"vw":16.668269},{"c":17.1,"h":17.7,"l":16.55,"n":6151,"o":16.89,"t":"2026-03-23T04:00:00Z","v":522811,"vw":17.213824},{"c":16.31,"h":17.2,"l":16.01,"n":6613,"o":17.01,"t":"2026-03-24T04:00:00Z","v":476321,"vw":16.427689},{"c":16.01,"h":16.94,"l":16.01,"n":7193,"o":16.4,"t":"2026-03-25T04:00:00Z","v":667273,"vw":16.149111},{"c":15.27,"h":16.375,"l":15.05,"n":7891,"o":16.11,"t":"2026-03-26T04:00:00Z","v":867596,"vw":15.402662},{"c":14.47,"h":15.5475,"l":14.37,"n":6775,"o":15.22,"t":"2026-03-27T04:00:00Z","v":725671,"vw":14.683615},{"c":14.35,"h":15.05,"l":14.1,"n":7631,"o":14.3,"t":"2026-03-30T04:00:00Z","v":888620,"vw":14.405341},{"c":14.92,"h":15.4,"l":14.53,"n":14360,"o":14.73,"t":"2026-03-31T04:00:00Z","v":1550113,"vw":14.926609},{"c":14.48,"h":15.08,"l":14.125,"n":5687,"o":15.08,"t":"2026-04-01T04:00:00Z","v":992024,"vw":14.514721},{"c":14.01,"h":14.965,"l":13.52,"n":8127,"o":14.27,"t":"2026-04-02T04:00:00Z","v":725611,"vw":14.084063},{"c":13.23,"h":14.422,"l":13.175,"n":8300,"o":14.1,"t":"2026-04-06T04:00:00Z","v":971876,"vw":13.423899},{"c":13.2,"h":13.535,"l":12.8,"n":8631,"o":13.15,"t":"2026-04-07T04:00:00Z","v":1122978,"vw":13.079077},{"c":13.56,"h":13.75,"l":13.05,"n":7498,"o":13.55,"t":"2026-04-08T04:00:00Z","v":692571,"vw":13.473433},{"c":13.8,"h":14.085,"l":13.165,"n":13337,"o":13.42,"t":"2026-04-09T04:00:00Z","v":1265954,"vw":13.634226},{"c":13.92,"h":14.7,"l":13.89,"n":6736,"o":14.01,"t":"2026-04-10T04:00:00Z","v":663594,"vw":14.254633},{"c":14.39,"h":14.425,"l":13.75,"n":12310,"o":13.9,"t":"2026-04-13T04:00:00Z","v":1407444,"vw":14.150599},{"c":15.21,"h":15.475,"l":14.42,"n":10533,"o":14.42,"t":"2026-04-14T04:00:00Z","v":1080393,"vw":15.026586},{"c":15.22,"h":15.795,"l":15.05,"n":11048,"o":15.05,"t":"2026-04-15T04:00:00Z","v":1066056,"vw":15.452201},{"c":14.02,"h":15.22,"l":13.84,"n":12739,"o":15.13,"t":"2026-04-16T04:00:00Z","v":1671101,"vw":14.218921},{"c":14.44,"h":15.06,"l":14.01,"n":8299,"o":14.14,"t":"2026-04-17T04:00:00Z","v":816803,"vw":14.466793},{"c":13.81,"h":15.24,"l":13.57,"n":7337,"o":14.35,"t":"2026-04-20T04:00:00Z","v":566753,"vw":13.919367},{"c":13.2,"h":13.82,"l":13.09,"n":8315,"o":13.8,"t":"2026-04-21T04:00:00Z","v":850180,"vw":13.331783},{"c":13.19,"h":13.718,"l":13.065,"n":6239,"o":13.41,"t":"2026-04-22T04:00:00Z","v":431745,"vw":13.258872},{"c":13.63,"h":13.69,"l":12.8873,"n":9934,"o":13.2,"t":"2026-04-23T04:00:00Z","v":907741,"vw":13.416129},{"c":13.2,"h":13.59,"l":12.8,"n":8188,"o":13.59,"t":"2026-04-24T04:00:00Z","v":670226,"vw":13.12974},{"c":12.92,"h":13.46,"l":12.77,"n":8475,"o":13.24,"t":"2026-04-27T04:00:00Z","v":531929,"vw":12.975259},{"c":12.94,"h":13.385,"l":12.685,"n":9443,"o":12.92,"t":"2026-04-28T04:00:00Z","v":642824,"vw":12.916307},{"c":12.02,"h":13.04,"l":12.01,"n":9240,"o":12.93,"t":"2026-04-29T04:00:00Z","v":659992,"vw":12.367631},{"c":12.34,"h":12.675,"l":12.05,"n":8839,"o":12.22,"t":"2026-04-30T04:00:00Z","v":718917,"vw":12.384871},{"c":12.11,"h":12.74,"l":12.07,"n":6421,"o":12.35,"t":"2026-05-01T04:00:00Z","v":580851,"vw":12.259705},{"c":11.87,"h":12.41,"l":11.8,"n":6810,"o":12.07,"t":"2026-05-04T04:00:00Z","v":542140,"vw":11.991534},{"c":11.68,"h":12.165,"l":11.52,"n":8546,"o":11.91,"t":"2026-05-05T04:00:00Z","v":452588,"vw":11.78322},{"c":11.79,"h":12.09,"l":11.445,"n":7285,"o":11.68,"t":"2026-05-06T04:00:00Z","v":439288,"vw":11.729725},{"c":11.73,"h":12.1491,"l":11.68,"n":6354,"o":11.73,"t":"2026-05-07T04:00:00Z","v":394450,"vw":11.815472},{"c":11.57,"h":12.075,"l":11.25,"n":6048,"o":11.79,"t":"2026-05-08T04:00:00Z","v":538440,"vw":11.544549},{"c":11.16,"h":11.875,"l":11.1,"n":7441,"o":11.6,"t":"2026-05-11T04:00:00Z","v":579500,"vw":11.370733},{"c":11.89,"h":12.11,"l":11.1901,"n":11935,"o":11.31,"t":"2026-05-12T04:00:00Z","v":1054971,"vw":11.70137},{"c":11.18,"h":12.0186,"l":11.02,"n":13489,"o":11.67,"t":"2026-05-13T04:00:00Z","v":1116447,"vw":11.360772},{"c":11.08,"h":11.39,"l":10.915,"n":6540,"o":11.29,"t":"2026-05-14T04:00:00Z","v":471854,"vw":11.095954},{"c":10.8,"h":11.24,"l":10.65,"n":8272,"o":11,"t":"2026-05-15T04:00:00Z","v":577983,"vw":10.86552},{"c":10.88,"h":11.465,"l":10.745,"n":8705,"o":10.8,"t":"2026-05-18T04:00:00Z","v":631582,"vw":11.010069},{"c":10.89,"h":11.35,"l":10.69,"n":7510,"o":10.86,"t":"2026-05-19T04:00:00Z","v":634851,"vw":10.986062},{"c":11.63,"h":11.68,"l":10.75,"n":8470,"o":10.89,"t":"2026-05-20T04:00:00Z","v":811172,"vw":11.3549},{"c":11.72,"h":11.94,"l":11.34,"n":7809,"o":11.63,"t":"2026-05-21T04:00:00Z","v":617890,"vw":11.733733},{"c":11.87,"h":12.19,"l":11.59,"n":8421,"o":11.71,"t":"2026-05-22T04:00:00Z","v":696306,"vw":11.784616},{"c":11.18,"h":11.9,"l":11.17,"n":8580,"o":11.9,"t":"2026-05-26T04:00:00Z","v":521547,"vw":11.342201},{"c":10.8,"h":11.57,"l":10.8,"n":9175,"o":11.29,"t":"2026-05-27T04:00:00Z","v":730748,"vw":10.975523},{"c":11.51,"h":11.695,"l":10.72,"n":8496,"o":10.8,"t":"2026-05-28T04:00:00Z","v":569918,"vw":11.21979},{"c":12.04,"h":12.08,"l":11.285,"n":6963,"o":11.85,"t":"2026-05-29T04:00:00Z","v":574200,"vw":11.808525},{"c":12,"h":12.55,"l":11.83,"n":11709,"o":12.04,"t":"2026-06-01T04:00:00Z","v":1086641,"vw":12.115075},{"c":12.3,"h":12.445,"l":11.455,"n":12873,"o":12,"t":"2026-06-02T04:00:00Z","v":1062618,"vw":12.241611},{"c":14.26,"h":14.7,"l":12.615,"n":28502,"o":12.72,"t":"2026-06-03T04:00:00Z","v":2965920,"vw":14.132168},{"c":14.06,"h":15.23,"l":14.03,"n":16172,"o":14.26,"t":"2026-06-04T04:00:00Z","v":1263082,"vw":14.385631},{"c":14.23,"h":14.6401,"l":14.0115,"n":7531,"o":14.23,"t":"2026-06-05T04:00:00Z","v":457770,"vw":14.210837},{"c":14.88,"h":15,"l":14.22,"n":13484,"o":14.31,"t":"2026-06-08T04:00:00Z","v":742306,"vw":14.747429},{"c":15.12,"h":15.69,"l":14.74,"n":11895,"o":14.89,"t":"2026-06-09T04:00:00Z","v":799069,"vw":15.289295},{"c":14.71,"h":15.49,"l":14.66,"n":11590,"o":15.18,"t":"2026-06-10T04:00:00Z","v":748673,"vw":14.982928},{"c":15.47,"h":15.54,"l":14.24,"n":11954,"o":14.43,"t":"2026-06-11T04:00:00Z","v":1413722,"vw":15.189241},{"c":15.16,"h":15.68,"l":15,"n":10978,"o":15.37,"t":"2026-06-12T04:00:00Z","v":963166,"vw":15.242254},{"c":15,"h":15.52,"l":14.87,"n":11571,"o":15.17,"t":"2026-06-15T04:00:00Z","v":1020010,"vw":15.108333},{"c":14.7,"h":15.36,"l":14.7,"n":6315,"o":15.04,"t":"2026-06-16T04:00:00Z","v":460486,"vw":14.86001},{"c":14.17,"h":15.37,"l":14.11,"n":9797,"o":15.02,"t":"2026-06-17T04:00:00Z","v":561381,"vw":14.525817},{"c":14.77,"h":14.955,"l":14.165,"n":10784,"o":14.39,"t":"2026-06-18T04:00:00Z","v":2855036,"vw":14.734775},{"c":14.22,"h":14.96,"l":14.12,"n":9267,"o":14.61,"t":"2026-06-22T04:00:00Z","v":631563,"vw":14.273002},{"c":13.74,"h":14.49,"l":13.73,"n":7525,"o":14.14,"t":"2026-06-23T04:00:00Z","v":537625,"vw":14.009608},{"c":14.13,"h":14.98,"l":13.95,"n":11610,"o":13.97,"t":"2026-06-24T04:00:00Z","v":1111733,"vw":14.503783},{"c":14.22,"h":14.76,"l":13.94,"n":10788,"o":14.25,"t":"2026-06-25T04:00:00Z","v":653164,"vw":14.180099},{"c":14.24,"h":14.67,"l":13.73,"n":20401,"o":14.22,"t":"2026-06-26T04:00:00Z","v":6306887,"vw":14.210959},{"c":14.88,"h":15.13,"l":14.08,"n":17389,"o":14.17,"t":"2026-06-29T04:00:00Z","v":1339531,"vw":14.786481},{"c":14.95,"h":15.55,"l":14.26,"n":14291,"o":14.9,"t":"2026-06-30T04:00:00Z","v":847320,"vw":15.016281},{"c":15.19,"h":15.74,"l":14.87,"n":12161,"o":14.87,"t":"2026-07-01T04:00:00Z","v":859836,"vw":15.419551},{"c":15.59,"h":15.76,"l":15.18,"n":7394,"o":15.34,"t":"2026-07-02T04:00:00Z","v":447216,"vw":15.578985},{"c":15.29,"h":15.85,"l":15.2201,"n":13458,"o":15.59,"t":"2026-07-06T04:00:00Z","v":1031233,"vw":15.489998},{"c":15.37,"h":15.48,"l":15.01,"n":8490,"o":15.21,"t":"2026-07-07T04:00:00Z","v":524522,"vw":15.352999},{"c":15.02,"h":15.51,"l":14.76,"n":13732,"o":15.29,"t":"2026-07-08T04:00:00Z","v":1055710,"vw":15.010645},{"c":15.05,"h":15.395,"l":14.79,"n":7107,"o":15.035,"t":"2026-07-09T04:00:00Z","v":480036,"vw":15.042236},{"c":15.29,"h":15.37,"l":14.7,"n":12487,"o":15.05,"t":"2026-07-10T04:00:00Z","v":833168,"vw":15.021984},{"c":16.1,"h":16.28,"l":15.17,"n":15277,"o":15.49,"t":"2026-07-13T04:00:00Z","v":1411687,"vw":15.845679},{"c":15.04,"h":16.27,"l":14.7811,"n":13820,"o":16.19,"t":"2026-07-14T04:00:00Z","v":964475,"vw":15.158635},{"c":15.42,"h":15.84,"l":15.0252,"n":13180,"o":15.18,"t":"2026-07-15T04:00:00Z","v":939453,"vw":15.484997},{"c":15.88,"h":16.41,"l":15.4,"n":14934,"o":15.43,"t":"2026-07-16T04:00:00Z","v":1252558,"vw":16.004474},{"c":16.93,"h":17.15,"l":15.67,"n":18467,"o":15.71,"t":"2026-07-17T04:00:00Z","v":2402046,"vw":16.583622},{"c":16.92,"h":17.33,"l":16.8,"n":16797,"o":16.93,"t":"2026-07-20T04:00:00Z","v":1158052,"vw":16.999609},{"c":16.7,"h":17.51,"l":16.675,"n":13995,"o":16.85,"t":"2026-07-21T04:00:00Z","v":1125542,"vw":17.129846},{"c":16.33,"h":17.47,"l":16,"n":12260,"o":16.69,"t":"2026-07-22T04:00:00Z","v":969029,"vw":16.286932},{"c":16.33,"h":16.6,"l":15.96,"n":12429,"o":16.51,"t":"2026-07-23T04:00:00Z","v":749881,"vw":16.268939},{"c":16.83,"h":16.965,"l":16.25,"n":12040,"o":16.28,"t":"2026-07-24T04:00:00Z","v":1102883,"vw":16.705365},{"c":17.67,"h":17.76,"l":16.965,"n":16894,"o":17,"t":"2026-07-27T04:00:00Z","v":1915741,"vw":17.52097},{"c":17.64,"h":18.36,"l":17.61,"n":14630,"o":17.91,"t":"2026-07-28T04:00:00Z","v":1757541,"vw":17.925992},{"c":18.4,"h":18.67,"l":17.71,"n":17462,"o":18.12,"t":"2026-07-29T04:00:00Z","v":1636088,"vw":18.305517},{"c":18.145,"h":18.66,"l":18.1,"n":11325,"o":18.38,"t":"2026-07-30T04:00:00Z","v":825092,"vw":18.324605},{"c":18.05,"h":18.235,"l":17.66,"n":9734,"o":18.15,"t":"2026-07-31T04:00:00Z","v":613358,"vw":17.993253},{"c":19.1,"h":19.1944,"l":18.38,"n":13207,"o":18.48,"t":"2026-08-03T04:00:00Z","v":921690,"vw":18.938213},{"c":18.99,"h":19.25,"l":18.75,"n":13919,"o":19,"t":"2026-08-04T04:00:00Z","v":1045041,"vw":18.97469},{"c":18.56,"h":19.005,"l":18.1866,"n":13835,"o":18.87,"t":"2026-08-05T04:00:00Z","v":1043520,"vw":18.569064},{"c":18.42,"h":18.95,"l":18.315,"n":8567,"o":18.56,"t":"2026-08-06T04:00:00Z","v":499788,"vw":18.480881},{"c":19.6,"h":19.76,"l":18.37,"n":19921,"o":18.37,"t":"2026-08-07T04:00:00Z","v":1629860,"vw":19.413941},{"c":19.5,"h":19.925,"l":19.33,"n":19061,"o":19.72,"t":"2026-08-10T04:00:00Z","v":1076411,"vw":19.555736},{"c":19.78,"h":19.947,"l":19.1001,"n":12982,"o":19.68,"t":"2026-08-11T04:00:00Z","v":779403,"vw":19.628755},{"c":20.7,"h":20.72,"l":19.395,"n":17330,"o":19.6,"t":"2026-08-12T04:00:00Z","v":1302874,"vw":20.371752},{"c":20.02,"h":20.88,"l":20.02,"n":14795,"o":20.65,"t":"2026-08-13T04:00:00Z","v":1085984,"vw":20.193506},{"c":20.15,"h":20.415,"l":19.75,"n":14479,"o":20.07,"t":"2026-08-14T04:00:00Z","v":1069167,"vw":20.122724},{"c":19.53,"h":20.25,"l":19.19,"n":22067,"o":20.14,"t":"2026-08-17T04:00:00Z","v":1516453,"vw":19.478919},{"c":19.36,"h":20.27,"l":19.1875,"n":18233,"o":19.55,"t":"2026-08-18T04:00:00Z","v":1501780,"vw":19.610478},{"c":20.22,"h":20.31,"l":19.37,"n":23509,"o":19.61,"t":"2026-08-19T04:00:00Z","v":1612956,"vw":19.944004},{"c":20.18,"h":20.84,"l":19.79,"n":19853,"o":20.07,"t":"2026-08-20T04:00:00Z","v":1424551,"vw":20.226468},{"c":20.45,"h":20.74,"l":19.86,"n":14237,"o":20.34,"t":"2026-08-21T04:00:00Z","v":1113296,"vw":20.455841},{"c":19.94,"h":20.68,"l":19.63,"n":12417,"o":20.45,"t":"2026-08-24T04:00:00Z","v":910699,"vw":19.933379},{"c":18.92,"h":19.95,"l":18.85,"n":15683,"o":19.95,"t":"2026-08-25T04:00:00Z","v":1098865,"vw":19.132501},{"c":19.49,"h":19.56,"l":18.85,"n":20318,"o":18.86,"t":"2026-08-26T04:00:00Z","v":1241477,"vw":19.249452},{"c":19.51,"h":19.835,"l":19.11,"n":17054,"o":19.69,"t":"2026-08-27T04:00:00Z","v":1304341,"vw":19.568242},{"c":20.1,"h":20.25,"l":19.595,"n":17951,"o":19.77,"t":"2026-08-28T04:00:00Z","v":1326374,"vw":20.001733},{"c":20.26,"h":20.365,"l":19.72,"n":26732,"o":19.97,"t":"2026-08-31T04:00:00Z","v":2482691,"vw":20.093487},{"c":22.42,"h":22.74,"l":19.65,"n":59383,"o":20.4,"t":"2026-09-01T04:00:00Z","v":6054421,"vw":22.177285},{"c":23.76,"h":24.43,"l":22.62,"n":45647,"o":22.78,"t":"2026-09-02T04:00:00Z","v":4475642,"vw":23.861988},{"c":23.84,"h":24.16,"l":23.1897,"n":25020,"o":23.88,"t":"2026-09-03T04:00:00Z","v":4260321,"vw":23.844166},{"c":23.285,"h":23.9,"l":23.1735,"n":22771,"o":23.84,"t":"2026-09-04T04:00:00Z","v":1714703,"vw":23.429367},{"c":23.32,"h":23.44,"l":22.74,"n":16157,"o":23.16,"t":"2026-09-08T04:00:00Z","v":1048105,"vw":23.189757},{"c":22.76,"h":23.305,"l":22.51,"n":15998,"o":23.22,"t":"2026-09-09T04:00:00Z","v":1585507,"vw":22.711964},{"c":22.44,"h":23.17,"l":22.1,"n":14295,"o":22.54,"t":"2026-09-10T04:00:00Z","v":1648167,"vw":22.43632},{"c":22.5,"h":23.74,"l":22.28,"n":14707,"o":23.03,"t":"2026-09-11T04:00:00Z","v":1419037,"vw":22.609018},{"c":21.97,"h":22.73,"l":21.27,"n":41074,"o":21.5,"t":"2026-09-14T04:00:00Z","v":4374849,"vw":21.881889},{"c":22.01,"h":22.52,"l":21.7,"n":26554,"o":22.52,"t":"2026-09-15T04:00:00Z","v":2127190,"vw":22.046335},{"c":22.4,"h":23.36,"l":22.09,"n":35801,"o":22.14,"t":"2026-09-16T04:00:00Z","v":4058389,"vw":22.640462},{"c":22.03,"h":22.675,"l":21.74,"n":25943,"o":22.57,"t":"2026-09-17T04:00:00Z","v":2721863,"vw":22.071623},{"c":21.79,"h":22.17,"l":21.74,"n":18952,"o":22.1,"t":"2026-09-18T04:00:00Z","v":2876068,"vw":21.833477},{"c":21.12,"h":22.3021,"l":21.09,"n":20605,"o":22.14,"t":"2026-09-21T04:00:00Z","v":2325238,"vw":21.310245},{"c":21.2,"h":21.685,"l":20.985,"n":26660,"o":21.675,"t":"2026-09-22T04:00:00Z","v":2798244,"vw":21.124836},{"c":20.54,"h":21.26,"l":20.37,"n":24773,"o":21.17,"t":"2026-09-23T04:00:00Z","v":2842868,"vw":20.653769},{"c":20.44,"h":21.03,"l":20.29,"n":25245,"o":20.69,"t":"2026-09-24T04:00:00Z","v":3405331,"vw":20.51375},{"c":19.98,"h":20.745,"l":19.71,"n":22169,"o":20.745,"t":"2026-09-25T04:00:00Z","v":2549403,"vw":20.045017},{"c":20.49,"h":20.51,"l":19.795,"n":29535,"o":19.97,"t":"2026-09-28T04:00:00Z","v":3721506,"vw":20.298051},{"c":20.04,"h":20.365,"l":19.73,"n":20781,"o":20.31,"t":"2026-09-29T04:00:00Z","v":3344637,"vw":19.92921},{"c":19.47,"h":20.115,"l":19.44,"n":23425,"o":20.07,"t":"2026-09-30T04:00:00Z","v":4024593,"vw":19.662701},{"c":19.6,"h":19.64,"l":19.25,"n":30849,"o":19.51,"t":"2026-10-01T04:00:00Z","v":3933249,"vw":19.447504},{"c":19.7,"h":19.98,"l":19.29,"n":39827,"o":19.53,"t":"2026-10-02T04:00:00Z","v":4695119,"vw":19.578959},{"c":20.16,"h":20.17,"l":19.03,"n":80348,"o":19.69,"t":"2026-10-05T04:00:00Z","v":15348388,"vw":19.953825},{"c":19.64,"h":20,"l":19.4,"n":84684,"o":19.79,"t":"2026-10-06T04:00:00Z","v":15506351,"vw":19.630765},{"c":19.11,"h":19.64,"l":19.03,"n":78573,"o":19.57,"t":"2026-10-07T04:00:00Z","v":9619382,"vw":19.251739},{"c":19.8,"h":19.83,"l":18.94,"n":120576,"o":19.08,"t":"2026-10-08T04:00:00Z","v":23336423,"vw":19.635707},{"c":19.71,"h":20.15,"l":19.465,"n":113375,"o":19.79,"t":"2026-10-09T04:00:00Z","v":18397706,"vw":19.69742},{"c":18.8,"h":19.49,"l":18.46,"n":141230,"o":18.87,"t":"2026-10-12T04:00:00Z","v":38551616,"vw":18.956888},{"c":18.4,"h":19.35,"l":18.37,"n":88222,"o":19.14,"t":"2026-10-13T04:00:00Z","v":33607107,"vw":18.615409},{"c":16.81,"h":18.4,"l":16.555,"n":151952,"o":18.17,"t":"2026-10-14T04:00:00Z","v":67627706,"vw":17.011615},{"c":18,"h":18.075,"l":16.6,"n":103920,"o":16.65,"t":"2026-10-15T04:00:00Z","v":27733296,"vw":17.512245},{"c":17.49,"h":18,"l":17.375,"n":82224,"o":17.7,"t":"2026-10-16T04:00:00Z","v":21451604,"vw":17.666713},{"c":17.79,"h":18.105,"l":17.24,"n":74310,"o":17.52,"t":"2026-10-19T04:00:00Z","v":17460491,"vw":17.806596},{"c":17.49,"h":18.13,"l":17.36,"n":56087,"o":18.1,"t":"2026-10-20T04:00:00Z","v":10860730,"vw":17.612267},{"c":17.8,"h":18.11,"l":17.285,"n":57341,"o":17.31,"t":"2026-10-21T04:00:00Z","v":10345200,"vw":17.850965},{"c":18.29,"h":18.35,"l":17.56,"n":73295,"o":17.69,"t":"2026-10-22T04:00:00Z","v":9782093,"vw":18.121349}],"volatilityBars":[{"c":22,"h":22,"l":22,"n":3,"o":22,"t":"2026-09-21T11:00:00Z","v":205,"vw":22},{"c":21.74,"h":22.3021,"l":21.61,"n":618,"o":22.1,"t":"2026-09-21T13:30:00Z","v":40849,"vw":21.879629},{"c":21.615,"h":21.78,"l":21.58,"n":660,"o":21.765,"t":"2026-09-21T13:45:00Z","v":53614,"vw":21.653789},{"c":21.7,"h":21.71,"l":21.55,"n":634,"o":21.585,"t":"2026-09-21T14:00:00Z","v":53377,"vw":21.619925},{"c":21.65,"h":21.75,"l":21.63,"n":599,"o":21.7195,"t":"2026-09-21T14:15:00Z","v":41426,"vw":21.689852},{"c":21.63,"h":21.675,"l":21.61,"n":501,"o":21.65,"t":"2026-09-21T14:30:00Z","v":33315,"vw":21.638179},{"c":21.595,"h":21.675,"l":21.59,"n":529,"o":21.63,"t":"2026-09-21T14:45:00Z","v":50140,"vw":21.632112},{"c":21.57,"h":21.61,"l":21.46,"n":969,"o":21.58,"t":"2026-09-21T15:00:00Z","v":112165,"vw":21.55815},{"c":21.4,"h":21.58,"l":21.39,"n":881,"o":21.57,"t":"2026-09-21T15:15:00Z","v":76771,"vw":21.476233},{"c":21.39,"h":21.45,"l":21.34,"n":558,"o":21.4,"t":"2026-09-21T15:30:00Z","v":61717,"vw":21.391303},{"c":21.355,"h":21.4,"l":21.35,"n":388,"o":21.38,"t":"2026-09-21T15:45:00Z","v":25815,"vw":21.379621},{"c":21.33,"h":21.36,"l":21.3,"n":448,"o":21.35,"t":"2026-09-21T16:00:00Z","v":38184,"vw":21.336974},{"c":21.415,"h":21.42,"l":21.33,"n":522,"o":21.33,"t":"2026-09-21T16:15:00Z","v":43558,"vw":21.373974},{"c":21.345,"h":21.44,"l":21.34,"n":664,"o":21.41,"t":"2026-09-21T16:30:00Z","v":52084,"vw":21.398413},{"c":21.335,"h":21.38,"l":21.33,"n":283,"o":21.35,"t":"2026-09-21T16:45:00Z","v":19338,"vw":21.356071},{"c":21.26,"h":21.34,"l":21.22,"n":795,"o":21.34,"t":"2026-09-21T17:00:00Z","v":81239,"vw":21.25543},{"c":21.29,"h":21.315,"l":21.26,"n":498,"o":21.265,"t":"2026-09-21T17:15:00Z","v":42522,"vw":21.288032},{"c":21.22,"h":21.3,"l":21.2,"n":722,"o":21.285,"t":"2026-09-21T17:30:00Z","v":61770,"vw":21.267926},{"c":21.2,"h":21.26,"l":21.16,"n":788,"o":21.21,"t":"2026-09-21T17:45:00Z","v":93906,"vw":21.216176},{"c":21.19,"h":21.23,"l":21.18,"n":374,"o":21.205,"t":"2026-09-21T18:00:00Z","v":24451,"vw":21.202484},{"c":21.22,"h":21.235,"l":21.19,"n":611,"o":21.195,"t":"2026-09-21T18:15:00Z","v":42318,"vw":21.207579},{"c":21.26,"h":21.27,"l":21.22,"n":426,"o":21.22,"t":"2026-09-21T18:30:00Z","v":25832,"vw":21.244372},{"c":21.23,"h":21.27,"l":21.205,"n":1066,"o":21.26,"t":"2026-09-21T18:45:00Z","v":109345,"vw":21.23772},{"c":21.22,"h":21.31,"l":21.195,"n":907,"o":21.23,"t":"2026-09-21T19:00:00Z","v":194006,"vw":21.238177},{"c":21.23,"h":21.24,"l":21.2,"n":813,"o":21.22,"t":"2026-09-21T19:15:00Z","v":287004,"vw":21.217383},{"c":21.145,"h":21.24,"l":21.13,"n":1186,"o":21.225,"t":"2026-09-21T19:30:00Z","v":81351,"vw":21.192957},{"c":21.12,"h":21.205,"l":21.09,"n":3995,"o":21.145,"t":"2026-09-21T19:45:00Z","v":462092,"vw":21.153442},{"c":21,"h":21.12,"l":21,"n":26,"o":21.12,"t":"2026-09-21T20:00:00Z","v":111329,"vw":21.115938},{"c":21.13,"h":21.13,"l":21.13,"n":1,"o":21.13,"t":"2026-09-21T22:15:00Z","v":454,"vw":21.13},{"c":21.13,"h":21.13,"l":21.13,"n":2,"o":21.13,"t":"2026-09-22T08:00:00Z","v":454,"vw":21.13},{"c":20.95,"h":20.95,"l":20.95,"n":6,"o":20.95,"t":"2026-09-22T10:30:00Z","v":107,"vw":20.95},{"c":21.2,"h":21.2,"l":21.2,"n":5,"o":21.2,"t":"2026-09-22T11:45:00Z","v":455,"vw":21.2},{"c":21.25,"h":21.685,"l":21.11,"n":568,"o":21.675,"t":"2026-09-22T13:30:00Z","v":59262,"vw":21.245738},{"c":21.205,"h":21.27,"l":21.08,"n":623,"o":21.25,"t":"2026-09-22T13:45:00Z","v":51721,"vw":21.19501},{"c":21.27,"h":21.315,"l":21.105,"n":591,"o":21.17,"t":"2026-09-22T14:00:00Z","v":39895,"vw":21.22598},{"c":21.08,"h":21.27,"l":21.08,"n":651,"o":21.27,"t":"2026-09-22T14:15:00Z","v":43366,"vw":21.1667},{"c":21.07,"h":21.1,"l":21.01,"n":681,"o":21.08,"t":"2026-09-22T14:30:00Z","v":45683,"vw":21.053295},{"c":21.07,"h":21.1358,"l":21,"n":798,"o":21.05,"t":"2026-09-22T14:45:00Z","v":51068,"vw":21.0722},{"c":21.175,"h":21.19,"l":20.9907,"n":1222,"o":21.06,"t":"2026-09-22T15:00:00Z","v":152151,"vw":21.096946},{"c":21.15,"h":21.21,"l":21.085,"n":769,"o":21.2,"t":"2026-09-22T15:15:00Z","v":69862,"vw":21.13585},{"c":21.135,"h":21.16,"l":21.095,"n":668,"o":21.14,"t":"2026-09-22T15:30:00Z","v":33873,"vw":21.131063},{"c":21.09,"h":21.155,"l":21.07,"n":568,"o":21.14,"t":"2026-09-22T15:45:00Z","v":25765,"vw":21.114276},{"c":21.13,"h":21.145,"l":21.07,"n":583,"o":21.07,"t":"2026-09-22T16:00:00Z","v":26262,"vw":21.118277},{"c":21.17,"h":21.24,"l":21.125,"n":1282,"o":21.13,"t":"2026-09-22T16:15:00Z","v":188638,"vw":21.15759},{"c":21.15,"h":21.225,"l":21.15,"n":631,"o":21.18,"t":"2026-09-22T16:30:00Z","v":33997,"vw":21.186489},{"c":21.1,"h":21.205,"l":21.1,"n":761,"o":21.16,"t":"2026-09-22T16:45:00Z","v":47515,"vw":21.161943},{"c":21,"h":21.12,"l":20.985,"n":880,"o":21.105,"t":"2026-09-22T17:00:00Z","v":65887,"vw":21.048384},{"c":21.04,"h":21.06,"l":20.985,"n":787,"o":20.99,"t":"2026-09-22T17:15:00Z","v":58284,"vw":21.012063},{"c":21.05,"h":21.06,"l":21.01,"n":712,"o":21.03,"t":"2026-09-22T17:30:00Z","v":32024,"vw":21.031061},{"c":21.13,"h":21.16,"l":21.02,"n":918,"o":21.035,"t":"2026-09-22T17:45:00Z","v":67324,"vw":21.115845},{"c":21.065,"h":21.13,"l":21.03,"n":754,"o":21.115,"t":"2026-09-22T18:00:00Z","v":45575,"vw":21.096016},{"c":21.06,"h":21.09,"l":21.03,"n":987,"o":21.06,"t":"2026-09-22T18:15:00Z","v":139928,"vw":21.06224},{"c":21.055,"h":21.1,"l":21.03,"n":1007,"o":21.06,"t":"2026-09-22T18:30:00Z","v":180129,"vw":21.061906},{"c":21.055,"h":21.08,"l":21.025,"n":1116,"o":21.055,"t":"2026-09-22T18:45:00Z","v":150084,"vw":21.057286},{"c":21.095,"h":21.1199,"l":20.995,"n":1470,"o":21.06,"t":"2026-09-22T19:00:00Z","v":164345,"vw":21.051182},{"c":21.105,"h":21.18,"l":21.05,"n":1503,"o":21.07,"t":"2026-09-22T19:15:00Z","v":147508,"vw":21.126226},{"c":21.145,"h":21.15,"l":21.07,"n":1713,"o":21.105,"t":"2026-09-22T19:30:00Z","v":171819,"vw":21.106262},{"c":21.2,"h":21.27,"l":21.115,"n":4324,"o":21.145,"t":"2026-09-22T19:45:00Z","v":552862,"vw":21.163627},{"c":21.2,"h":21.2,"l":21.2,"n":9,"o":21.2,"t":"2026-09-22T20:00:00Z","v":150536,"vw":21.2},{"c":21.05,"h":21.26,"l":21.041,"n":182,"o":21.17,"t":"2026-09-23T13:30:00Z","v":15318,"vw":21.13871},{"c":20.97,"h":21.1,"l":20.86,"n":399,"o":21.051,"t":"2026-09-23T13:45:00Z","v":39915,"vw":21.001844},{"c":20.84,"h":20.9699,"l":20.76,"n":531,"o":20.9,"t":"2026-09-23T14:00:00Z","v":56861,"vw":20.835084},{"c":20.79,"h":20.85,"l":20.77,"n":731,"o":20.85,"t":"2026-09-23T14:15:00Z","v":63239,"vw":20.825928},{"c":20.85,"h":20.9,"l":20.76,"n":880,"o":20.785,"t":"2026-09-23T14:30:00Z","v":124569,"vw":20.821668},{"c":20.93,"h":20.99,"l":20.81,"n":718,"o":20.85,"t":"2026-09-23T14:45:00Z","v":79848,"vw":20.903922},{"c":20.89,"h":20.965,"l":20.875,"n":598,"o":20.95,"t":"2026-09-23T15:00:00Z","v":58426,"vw":20.916417},{"c":20.84,"h":20.89,"l":20.83,"n":700,"o":20.89,"t":"2026-09-23T15:15:00Z","v":67649,"vw":20.857691},{"c":20.775,"h":20.855,"l":20.74,"n":1180,"o":20.845,"t":"2026-09-23T15:30:00Z","v":142169,"vw":20.789715},{"c":20.81,"h":20.84,"l":20.72,"n":1087,"o":20.775,"t":"2026-09-23T15:45:00Z","v":118708,"vw":20.772555},{"c":20.785,"h":20.8,"l":20.76,"n":532,"o":20.8,"t":"2026-09-23T16:00:00Z","v":34805,"vw":20.780275},{"c":20.86,"h":20.875,"l":20.785,"n":734,"o":20.79,"t":"2026-09-23T16:15:00Z","v":69894,"vw":20.819167},{"c":20.72,"h":20.8699,"l":20.71,"n":963,"o":20.86,"t":"2026-09-23T16:30:00Z","v":94136,"vw":20.818024},{"c":20.77,"h":20.77,"l":20.67,"n":905,"o":20.715,"t":"2026-09-23T16:45:00Z","v":79808,"vw":20.714189},{"c":20.64,"h":20.77,"l":20.635,"n":807,"o":20.77,"t":"2026-09-23T17:00:00Z","v":69542,"vw":20.702192},{"c":20.65,"h":20.66,"l":20.6,"n":1008,"o":20.63,"t":"2026-09-23T17:15:00Z","v":109162,"vw":20.636041},{"c":20.62,"h":20.65,"l":20.56,"n":1382,"o":20.64,"t":"2026-09-23T17:30:00Z","v":135222,"vw":20.590615},{"c":20.57,"h":20.63,"l":20.55,"n":838,"o":20.6172,"t":"2026-09-23T17:45:00Z","v":73880,"vw":20.586323},{"c":20.525,"h":20.58,"l":20.515,"n":841,"o":20.58,"t":"2026-09-23T18:00:00Z","v":91891,"vw":20.551606},{"c":20.55,"h":20.555,"l":20.5,"n":796,"o":20.52,"t":"2026-09-23T18:15:00Z","v":78599,"vw":20.529884},{"c":20.52,"h":20.565,"l":20.49,"n":647,"o":20.55,"t":"2026-09-23T18:30:00Z","v":46224,"vw":20.532339},{"c":20.45,"h":20.51,"l":20.45,"n":771,"o":20.51,"t":"2026-09-23T18:45:00Z","v":56937,"vw":20.480591},{"c":20.46,"h":20.49,"l":20.41,"n":1189,"o":20.45,"t":"2026-09-23T19:00:00Z","v":142297,"vw":20.454774},{"c":20.41,"h":20.485,"l":20.39,"n":1086,"o":20.45,"t":"2026-09-23T19:15:00Z","v":108882,"vw":20.428223},{"c":20.442,"h":20.48,"l":20.37,"n":1183,"o":20.415,"t":"2026-09-23T19:30:00Z","v":102250,"vw":20.426548},{"c":20.53,"h":20.675,"l":20.45,"n":3933,"o":20.45,"t":"2026-09-23T19:45:00Z","v":617474,"vw":20.555393},{"c":20.54,"h":20.54,"l":20.54,"n":11,"o":20.54,"t":"2026-09-23T20:00:00Z","v":159252,"vw":20.54},{"c":20.54,"h":20.54,"l":20.54,"n":1,"o":20.54,"t":"2026-09-23T20:30:00Z","v":1360,"vw":20.54},{"c":20.5,"h":20.7,"l":20.4382,"n":502,"o":20.69,"t":"2026-09-24T13:30:00Z","v":35546,"vw":20.58669},{"c":20.695,"h":20.7475,"l":20.47,"n":685,"o":20.49,"t":"2026-09-24T13:45:00Z","v":83717,"vw":20.637372},{"c":20.85,"h":20.91,"l":20.68,"n":844,"o":20.695,"t":"2026-09-24T14:00:00Z","v":95970,"vw":20.797364},{"c":20.77,"h":21.03,"l":20.76,"n":1532,"o":20.85,"t":"2026-09-24T14:15:00Z","v":282169,"vw":20.878707},{"c":20.79,"h":20.84,"l":20.743,"n":687,"o":20.78,"t":"2026-09-24T14:30:00Z","v":51486,"vw":20.789815},{"c":20.63,"h":20.79,"l":20.63,"n":1130,"o":20.79,"t":"2026-09-24T14:45:00Z","v":87723,"vw":20.721573},{"c":20.555,"h":20.67,"l":20.555,"n":639,"o":20.625,"t":"2026-09-24T15:00:00Z","v":84601,"vw":20.632764},{"c":20.43,"h":20.56,"l":20.38,"n":848,"o":20.55,"t":"2026-09-24T15:15:00Z","v":81169,"vw":20.464539},{"c":20.44,"h":20.44,"l":20.38,"n":836,"o":20.425,"t":"2026-09-24T15:30:00Z","v":71326,"vw":20.414751},{"c":20.535,"h":20.54,"l":20.425,"n":484,"o":20.425,"t":"2026-09-24T15:45:00Z","v":40675,"vw":20.490429},{"c":20.53,"h":20.53,"l":20.48,"n":646,"o":20.521,"t":"2026-09-24T16:00:00Z","v":257269,"vw":20.500364},{"c":20.62,"h":20.81,"l":20.54,"n":1201,"o":20.54,"t":"2026-09-24T16:15:00Z","v":92170,"vw":20.675487},{"c":20.51,"h":20.63,"l":20.51,"n":857,"o":20.625,"t":"2026-09-24T16:30:00Z","v":66723,"vw":20.582164},{"c":20.43,"h":20.52,"l":20.415,"n":893,"o":20.5,"t":"2026-09-24T16:45:00Z","v":77917,"vw":20.472965},{"c":20.4328,"h":20.475,"l":20.37,"n":681,"o":20.425,"t":"2026-09-24T17:00:00Z","v":59465,"vw":20.416625},{"c":20.42,"h":20.44,"l":20.335,"n":658,"o":20.44,"t":"2026-09-24T17:15:00Z","v":59522,"vw":20.393889},{"c":20.38,"h":20.43,"l":20.38,"n":642,"o":20.41,"t":"2026-09-24T17:30:00Z","v":48709,"vw":20.40755},{"c":20.39,"h":20.4,"l":20.35,"n":717,"o":20.38,"t":"2026-09-24T17:45:00Z","v":59825,"vw":20.38051},{"c":20.535,"h":20.54,"l":20.39,"n":618,"o":20.4,"t":"2026-09-24T18:00:00Z","v":46151,"vw":20.432889},{"c":20.61,"h":20.64,"l":20.48,"n":767,"o":20.53,"t":"2026-09-24T18:15:00Z","v":94151,"vw":20.54192},{"c":20.51,"h":20.62,"l":20.48,"n":906,"o":20.61,"t":"2026-09-24T18:30:00Z","v":136832,"vw":20.572653},{"c":20.4575,"h":20.54,"l":20.45,"n":656,"o":20.53,"t":"2026-09-24T18:45:00Z","v":82561,"vw":20.483136},{"c":20.43,"h":20.47,"l":20.41,"n":684,"o":20.47,"t":"2026-09-24T19:00:00Z","v":76247,"vw":20.44504},{"c":20.4225,"h":20.45,"l":20.39,"n":804,"o":20.43,"t":"2026-09-24T19:15:00Z","v":85576,"vw":20.417988},{"c":20.37,"h":20.44,"l":20.37,"n":935,"o":20.425,"t":"2026-09-24T19:30:00Z","v":111658,"vw":20.396949},{"c":20.45,"h":20.49,"l":20.29,"n":5296,"o":20.39,"t":"2026-09-24T19:45:00Z","v":609520,"vw":20.407568},{"c":20.38,"h":20.44,"l":20.38,"n":24,"o":20.44,"t":"2026-09-24T20:00:00Z","v":522327,"vw":20.439987},{"c":20.44,"h":20.44,"l":20.44,"n":1,"o":20.44,"t":"2026-09-24T20:30:00Z","v":1340,"vw":20.44},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-09-24T22:45:00Z","v":450,"vw":20.5},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-09-24T23:45:00Z","v":180,"vw":20.5},{"c":20.4,"h":20.4,"l":20.4,"n":4,"o":20.4,"t":"2026-09-25T09:30:00Z","v":494,"vw":20.4},{"c":20.4,"h":20.4,"l":20.4,"n":15,"o":20.4,"t":"2026-09-25T13:00:00Z","v":454,"vw":20.4},{"c":20.13,"h":20.13,"l":20.13,"n":5,"o":20.13,"t":"2026-09-25T13:15:00Z","v":275,"vw":20.13},{"c":20.05,"h":20.745,"l":19.935,"n":568,"o":20.19,"t":"2026-09-25T13:30:00Z","v":40819,"vw":20.117563},{"c":19.99,"h":20.061,"l":19.96,"n":787,"o":20.04,"t":"2026-09-25T13:45:00Z","v":63438,"vw":20.012224},{"c":19.76,"h":19.995,"l":19.71,"n":908,"o":19.96,"t":"2026-09-25T14:00:00Z","v":104486,"vw":19.894708},{"c":19.93,"h":20.02,"l":19.77,"n":858,"o":19.77,"t":"2026-09-25T14:15:00Z","v":83853,"vw":19.893099},{"c":20.07,"h":20.11,"l":19.94,"n":662,"o":19.945,"t":"2026-09-25T14:30:00Z","v":73504,"vw":19.996468},{"c":20.135,"h":20.19,"l":20.05,"n":702,"o":20.07,"t":"2026-09-25T14:45:00Z","v":51142,"vw":20.100964},{"c":20.13,"h":20.19,"l":20.06,"n":675,"o":20.12,"t":"2026-09-25T15:00:00Z","v":47472,"vw":20.125844},{"c":20.19,"h":20.23,"l":20.095,"n":655,"o":20.13,"t":"2026-09-25T15:15:00Z","v":57534,"vw":20.184592},{"c":20.19,"h":20.2475,"l":20.17,"n":502,"o":20.2,"t":"2026-09-25T15:30:00Z","v":35693,"vw":20.215195},{"c":20.22,"h":20.225,"l":20.16,"n":521,"o":20.19,"t":"2026-09-25T15:45:00Z","v":35031,"vw":20.191459},{"c":20.235,"h":20.295,"l":20.22,"n":571,"o":20.22,"t":"2026-09-25T16:00:00Z","v":41113,"vw":20.257297},{"c":20.195,"h":20.235,"l":20.17,"n":578,"o":20.235,"t":"2026-09-25T16:15:00Z","v":49415,"vw":20.200731},{"c":20.115,"h":20.195,"l":20.105,"n":741,"o":20.19,"t":"2026-09-25T16:30:00Z","v":82238,"vw":20.150922},{"c":20.1,"h":20.13,"l":20.09,"n":671,"o":20.115,"t":"2026-09-25T16:45:00Z","v":86040,"vw":20.117566},{"c":20.12,"h":20.12,"l":20.08,"n":491,"o":20.1,"t":"2026-09-25T17:00:00Z","v":46291,"vw":20.10759},{"c":20.1,"h":20.125,"l":20.07,"n":567,"o":20.12,"t":"2026-09-25T17:15:00Z","v":59373,"vw":20.104599},{"c":20.08,"h":20.135,"l":20.025,"n":762,"o":20.1,"t":"2026-09-25T17:30:00Z","v":66005,"vw":20.078421},{"c":20.07,"h":20.085,"l":20.05,"n":695,"o":20.075,"t":"2026-09-25T17:45:00Z","v":53701,"vw":20.069083},{"c":20.09,"h":20.09,"l":20.05,"n":680,"o":20.08,"t":"2026-09-25T18:00:00Z","v":58440,"vw":20.0715},{"c":20.005,"h":20.09,"l":19.985,"n":1360,"o":20.09,"t":"2026-09-25T18:15:00Z","v":199779,"vw":20.033626},{"c":19.98,"h":20.02,"l":19.96,"n":573,"o":20,"t":"2026-09-25T18:30:00Z","v":70278,"vw":19.993438},{"c":20.015,"h":20.015,"l":19.975,"n":742,"o":19.98,"t":"2026-09-25T18:45:00Z","v":87232,"vw":19.993851},{"c":20.08,"h":20.08,"l":19.98,"n":813,"o":20.01,"t":"2026-09-25T19:00:00Z","v":89605,"vw":20.009869},{"c":20.05,"h":20.08,"l":20.04,"n":822,"o":20.08,"t":"2026-09-25T19:15:00Z","v":79439,"vw":20.062198},{"c":20.125,"h":20.13,"l":20.045,"n":1071,"o":20.045,"t":"2026-09-25T19:30:00Z","v":102318,"vw":20.089049},{"c":20.005,"h":20.135,"l":19.95,"n":4112,"o":20.125,"t":"2026-09-25T19:45:00Z","v":621260,"vw":20.018686},{"c":19.98,"h":19.98,"l":19.98,"n":8,"o":19.98,"t":"2026-09-25T20:00:00Z","v":155106,"vw":19.98},{"c":19.86,"h":20.28,"l":19.82,"n":188,"o":19.97,"t":"2026-09-28T13:30:00Z","v":19618,"vw":19.958201},{"c":20.17,"h":20.32,"l":19.795,"n":595,"o":19.88,"t":"2026-09-28T13:45:00Z","v":52004,"vw":20.089718},{"c":20.105,"h":20.25,"l":20.08,"n":602,"o":20.17,"t":"2026-09-28T14:00:00Z","v":56633,"vw":20.157653},{"c":20.15,"h":20.1844,"l":19.99,"n":471,"o":20.15,"t":"2026-09-28T14:15:00Z","v":45973,"vw":20.076707},{"c":20.185,"h":20.22,"l":20.13,"n":545,"o":20.18,"t":"2026-09-28T14:30:00Z","v":39241,"vw":20.180386},{"c":20.13,"h":20.215,"l":20.13,"n":561,"o":20.185,"t":"2026-09-28T14:45:00Z","v":45011,"vw":20.157365},{"c":20.14,"h":20.145,"l":20.06,"n":498,"o":20.13,"t":"2026-09-28T15:00:00Z","v":32986,"vw":20.109825},{"c":20.1,"h":20.2,"l":20.06,"n":554,"o":20.15,"t":"2026-09-28T15:15:00Z","v":388934,"vw":20.131033},{"c":20.19,"h":20.2,"l":20.081,"n":746,"o":20.1,"t":"2026-09-28T15:30:00Z","v":73313,"vw":20.155247},{"c":20.27,"h":20.32,"l":20.16,"n":3677,"o":20.18,"t":"2026-09-28T15:45:00Z","v":407151,"vw":20.242212},{"c":20.285,"h":20.335,"l":20.21,"n":1647,"o":20.28,"t":"2026-09-28T16:00:00Z","v":169743,"vw":20.278774},{"c":20.36,"h":20.41,"l":20.26,"n":1474,"o":20.28,"t":"2026-09-28T16:15:00Z","v":147782,"vw":20.359192},{"c":20.36,"h":20.41,"l":20.35,"n":577,"o":20.36,"t":"2026-09-28T16:30:00Z","v":60630,"vw":20.377385},{"c":20.25,"h":20.37,"l":20.22,"n":746,"o":20.35,"t":"2026-09-28T16:45:00Z","v":203796,"vw":20.284596},{"c":20.37,"h":20.385,"l":20.19,"n":845,"o":20.25,"t":"2026-09-28T17:00:00Z","v":76779,"vw":20.248239},{"c":20.3,"h":20.37,"l":20.245,"n":1145,"o":20.37,"t":"2026-09-28T17:15:00Z","v":117175,"vw":20.306519},{"c":20.33,"h":20.345,"l":20.27,"n":794,"o":20.3,"t":"2026-09-28T17:30:00Z","v":68549,"vw":20.301301},{"c":20.27,"h":20.34,"l":20.27,"n":705,"o":20.325,"t":"2026-09-28T17:45:00Z","v":68027,"vw":20.316733},{"c":20.205,"h":20.295,"l":20.19,"n":1134,"o":20.28,"t":"2026-09-28T18:00:00Z","v":115791,"vw":20.242912},{"c":20.3,"h":20.345,"l":20.16,"n":1469,"o":20.205,"t":"2026-09-28T18:15:00Z","v":159897,"vw":20.26963},{"c":20.24,"h":20.3,"l":20.22,"n":1120,"o":20.3,"t":"2026-09-28T18:30:00Z","v":122734,"vw":20.249103},{"c":20.34,"h":20.43,"l":20.235,"n":1270,"o":20.24,"t":"2026-09-28T18:45:00Z","v":135255,"vw":20.35155},{"c":20.245,"h":20.34,"l":20.23,"n":994,"o":20.34,"t":"2026-09-28T19:00:00Z","v":100270,"vw":20.295739},{"c":20.275,"h":20.28,"l":20.21,"n":989,"o":20.245,"t":"2026-09-28T19:15:00Z","v":108925,"vw":20.24612},{"c":20.36,"h":20.37,"l":20.27,"n":1503,"o":20.275,"t":"2026-09-28T19:30:00Z","v":145176,"vw":20.324468},{"c":20.495,"h":20.51,"l":20.33,"n":4617,"o":20.365,"t":"2026-09-28T19:45:00Z","v":554370,"vw":20.413757},{"c":20.5,"h":20.55,"l":20.49,"n":15,"o":20.49,"t":"2026-09-28T20:00:00Z","v":118839,"vw":20.490277},{"c":20.5,"h":20.5,"l":20.5,"n":6,"o":20.5,"t":"2026-09-28T20:15:00Z","v":250,"vw":20.5},{"c":20.6,"h":20.6,"l":20.6,"n":1,"o":20.6,"t":"2026-09-28T21:15:00Z","v":300,"vw":20.6},{"c":20.52,"h":20.52,"l":20.52,"n":1,"o":20.52,"t":"2026-09-28T22:00:00Z","v":300,"vw":20.52},{"c":20.44,"h":20.44,"l":20.44,"n":1,"o":20.44,"t":"2026-09-29T12:00:00Z","v":145,"vw":20.44},{"c":20.21,"h":20.21,"l":20.21,"n":1,"o":20.21,"t":"2026-09-29T13:00:00Z","v":456,"vw":20.21},{"c":20.32,"h":20.32,"l":20.32,"n":1,"o":20.32,"t":"2026-09-29T13:15:00Z","v":100,"vw":20.32},{"c":20.15,"h":20.365,"l":20.06,"n":255,"o":20.31,"t":"2026-09-29T13:30:00Z","v":24209,"vw":20.208601},{"c":19.985,"h":20.18,"l":19.95,"n":211,"o":20.07,"t":"2026-09-29T13:45:00Z","v":12622,"vw":20.053367},{"c":20.105,"h":20.115,"l":19.89,"n":711,"o":19.975,"t":"2026-09-29T14:00:00Z","v":74810,"vw":19.960112},{"c":20,"h":20.1,"l":19.9,"n":594,"o":20.1,"t":"2026-09-29T14:15:00Z","v":94328,"vw":19.97596},{"c":19.94,"h":20.01,"l":19.91,"n":602,"o":20,"t":"2026-09-29T14:30:00Z","v":66599,"vw":19.977238},{"c":19.96,"h":20.11,"l":19.945,"n":810,"o":19.945,"t":"2026-09-29T14:45:00Z","v":91949,"vw":20.041653},{"c":19.875,"h":19.95,"l":19.85,"n":691,"o":19.925,"t":"2026-09-29T15:00:00Z","v":191329,"vw":19.907984},{"c":19.91,"h":19.94,"l":19.87,"n":615,"o":19.875,"t":"2026-09-29T15:15:00Z","v":86900,"vw":19.896776},{"c":19.96,"h":19.99,"l":19.915,"n":438,"o":19.92,"t":"2026-09-29T15:30:00Z","v":35287,"vw":19.954363},{"c":19.95,"h":20,"l":19.91,"n":535,"o":19.96,"t":"2026-09-29T15:45:00Z","v":50711,"vw":19.952161},{"c":19.82,"h":19.95,"l":19.801,"n":486,"o":19.95,"t":"2026-09-29T16:00:00Z","v":41231,"vw":19.895472},{"c":19.82,"h":19.85,"l":19.795,"n":503,"o":19.8012,"t":"2026-09-29T16:15:00Z","v":35094,"vw":19.820616},{"c":19.815,"h":19.83,"l":19.77,"n":472,"o":19.825,"t":"2026-09-29T16:30:00Z","v":35377,"vw":19.804521},{"c":19.79,"h":19.815,"l":19.73,"n":553,"o":19.815,"t":"2026-09-29T16:45:00Z","v":39767,"vw":19.764178},{"c":19.89,"h":19.89,"l":19.76,"n":1453,"o":19.79,"t":"2026-09-29T17:00:00Z","v":143480,"vw":19.825694},{"c":19.801,"h":19.99,"l":19.79,"n":988,"o":19.9,"t":"2026-09-29T17:15:00Z","v":94900,"vw":19.854545},{"c":19.82,"h":19.86,"l":19.76,"n":592,"o":19.81,"t":"2026-09-29T17:30:00Z","v":57711,"vw":19.802617},{"c":19.82,"h":19.88,"l":19.74,"n":656,"o":19.83,"t":"2026-09-29T17:45:00Z","v":157343,"vw":19.797475},{"c":19.8506,"h":19.91,"l":19.815,"n":773,"o":19.82,"t":"2026-09-29T18:00:00Z","v":383948,"vw":19.858576},{"c":19.865,"h":19.92,"l":19.851,"n":578,"o":19.86,"t":"2026-09-29T18:15:00Z","v":44692,"vw":19.889172},{"c":19.88,"h":19.92,"l":19.84,"n":693,"o":19.87,"t":"2026-09-29T18:30:00Z","v":83946,"vw":19.881312},{"c":19.9,"h":19.91,"l":19.841,"n":628,"o":19.88,"t":"2026-09-29T18:45:00Z","v":71747,"vw":19.886704},{"c":19.87,"h":19.925,"l":19.86,"n":671,"o":19.9,"t":"2026-09-29T19:00:00Z","v":47176,"vw":19.885219},{"c":19.915,"h":19.965,"l":19.865,"n":1027,"o":19.865,"t":"2026-09-29T19:15:00Z","v":337325,"vw":19.935872},{"c":19.86,"h":19.945,"l":19.86,"n":788,"o":19.92,"t":"2026-09-29T19:30:00Z","v":384919,"vw":19.903736},{"c":20.05,"h":20.05,"l":19.85,"n":4193,"o":19.86,"t":"2026-09-29T19:45:00Z","v":513690,"vw":19.974736},{"c":20.04,"h":20.04,"l":20.04,"n":12,"o":20.04,"t":"2026-09-29T20:00:00Z","v":130970,"vw":20.04},{"c":20,"h":20.1,"l":19.9,"n":29,"o":19.9,"t":"2026-09-30T09:15:00Z","v":2002,"vw":19.962088},{"c":20,"h":20.05,"l":20,"n":9,"o":20.05,"t":"2026-09-30T11:45:00Z","v":590,"vw":20.017241},{"c":20.1,"h":20.15,"l":19.9,"n":74,"o":20.08,"t":"2026-09-30T13:00:00Z","v":9050,"vw":20.079331},{"c":20.09,"h":20.1,"l":20.09,"n":7,"o":20.1,"t":"2026-09-30T13:15:00Z","v":1104,"vw":20.09096},{"c":19.841,"h":20.115,"l":19.7696,"n":444,"o":20.07,"t":"2026-09-30T13:30:00Z","v":99037,"vw":19.981832},{"c":19.78,"h":19.8616,"l":19.71,"n":306,"o":19.84,"t":"2026-09-30T13:45:00Z","v":32338,"vw":19.792267},{"c":19.77,"h":19.8337,"l":19.71,"n":319,"o":19.766,"t":"2026-09-30T14:00:00Z","v":25347,"vw":19.775923},{"c":19.73,"h":19.885,"l":19.695,"n":613,"o":19.78,"t":"2026-09-30T14:15:00Z","v":56370,"vw":19.7891},{"c":19.835,"h":19.84,"l":19.68,"n":398,"o":19.715,"t":"2026-09-30T14:30:00Z","v":132006,"vw":19.749572},{"c":19.9,"h":19.97,"l":19.835,"n":713,"o":19.835,"t":"2026-09-30T14:45:00Z","v":412744,"vw":19.910854},{"c":19.9,"h":19.96,"l":19.83,"n":816,"o":19.9,"t":"2026-09-30T15:00:00Z","v":187734,"vw":19.896427},{"c":19.845,"h":19.91,"l":19.82,"n":659,"o":19.88,"t":"2026-09-30T15:15:00Z","v":326830,"vw":19.856221},{"c":19.81,"h":19.87,"l":19.74,"n":549,"o":19.845,"t":"2026-09-30T15:30:00Z","v":71348,"vw":19.813857},{"c":19.77,"h":19.82,"l":19.74,"n":705,"o":19.805,"t":"2026-09-30T15:45:00Z","v":67718,"vw":19.783581},{"c":19.9,"h":19.9,"l":19.76,"n":778,"o":19.78,"t":"2026-09-30T16:00:00Z","v":90440,"vw":19.816356},{"c":19.885,"h":19.92,"l":19.84,"n":559,"o":19.915,"t":"2026-09-30T16:15:00Z","v":52717,"vw":19.870071},{"c":19.88,"h":19.93,"l":19.86,"n":674,"o":19.87,"t":"2026-09-30T16:30:00Z","v":83146,"vw":19.899895},{"c":19.565,"h":19.87,"l":19.565,"n":1299,"o":19.87,"t":"2026-09-30T16:45:00Z","v":160188,"vw":19.74325},{"c":19.7051,"h":19.76,"l":19.5475,"n":853,"o":19.565,"t":"2026-09-30T17:00:00Z","v":113169,"vw":19.668791},{"c":19.72,"h":19.74,"l":19.66,"n":695,"o":19.705,"t":"2026-09-30T17:15:00Z","v":67604,"vw":19.697524},{"c":19.76,"h":19.79,"l":19.66,"n":649,"o":19.71,"t":"2026-09-30T17:30:00Z","v":58029,"vw":19.725236},{"c":19.71,"h":19.76,"l":19.7,"n":690,"o":19.75,"t":"2026-09-30T17:45:00Z","v":54355,"vw":19.736757},{"c":19.65,"h":19.73,"l":19.62,"n":751,"o":19.7,"t":"2026-09-30T18:00:00Z","v":73194,"vw":19.655537},{"c":19.66,"h":19.66,"l":19.59,"n":1048,"o":19.65,"t":"2026-09-30T18:15:00Z","v":119705,"vw":19.62583},{"c":19.67,"h":19.69,"l":19.64,"n":1003,"o":19.665,"t":"2026-09-30T18:30:00Z","v":107023,"vw":19.665509},{"c":19.675,"h":19.69,"l":19.645,"n":885,"o":19.68,"t":"2026-09-30T18:45:00Z","v":96256,"vw":19.666071},{"c":19.65,"h":19.7,"l":19.63,"n":918,"o":19.68,"t":"2026-09-30T19:00:00Z","v":113132,"vw":19.655392},{"c":19.595,"h":19.65,"l":19.58,"n":1032,"o":19.645,"t":"2026-09-30T19:15:00Z","v":126166,"vw":19.61901},{"c":19.585,"h":19.62,"l":19.53,"n":1384,"o":19.59,"t":"2026-09-30T19:30:00Z","v":381504,"vw":19.580531},{"c":19.5,"h":19.605,"l":19.44,"n":4469,"o":19.585,"t":"2026-09-30T19:45:00Z","v":511856,"vw":19.505688},{"c":19.47,"h":19.49,"l":19.47,"n":13,"o":19.47,"t":"2026-09-30T20:00:00Z","v":383210,"vw":19.470005},{"c":19.575,"h":19.63,"l":19.38,"n":480,"o":19.51,"t":"2026-10-01T13:30:00Z","v":43373,"vw":19.513766},{"c":19.345,"h":19.64,"l":19.34,"n":947,"o":19.575,"t":"2026-10-01T13:45:00Z","v":79133,"vw":19.456707},{"c":19.345,"h":19.37,"l":19.26,"n":1128,"o":19.34,"t":"2026-10-01T14:00:00Z","v":117067,"vw":19.309562},{"c":19.295,"h":19.45,"l":19.25,"n":1457,"o":19.33,"t":"2026-10-01T14:15:00Z","v":150577,"vw":19.336882},{"c":19.44,"h":19.51,"l":19.28,"n":1200,"o":19.32,"t":"2026-10-01T14:30:00Z","v":143739,"vw":19.419758},{"c":19.49,"h":19.51,"l":19.4218,"n":1329,"o":19.44,"t":"2026-10-01T14:45:00Z","v":171017,"vw":19.467872},{"c":19.46,"h":19.505,"l":19.43,"n":1032,"o":19.49,"t":"2026-10-01T15:00:00Z","v":105414,"vw":19.45747},{"c":19.47,"h":19.51,"l":19.45,"n":1087,"o":19.46,"t":"2026-10-01T15:15:00Z","v":134769,"vw":19.480001},{"c":19.515,"h":19.575,"l":19.45,"n":905,"o":19.46,"t":"2026-10-01T15:30:00Z","v":104467,"vw":19.514598},{"c":19.44,"h":19.5425,"l":19.41,"n":895,"o":19.515,"t":"2026-10-01T15:45:00Z","v":109085,"vw":19.471549},{"c":19.41,"h":19.47,"l":19.4,"n":817,"o":19.43,"t":"2026-10-01T16:00:00Z","v":96266,"vw":19.436958},{"c":19.395,"h":19.44,"l":19.38,"n":876,"o":19.41,"t":"2026-10-01T16:15:00Z","v":91719,"vw":19.407377},{"c":19.415,"h":19.43,"l":19.395,"n":805,"o":19.395,"t":"2026-10-01T16:30:00Z","v":89705,"vw":19.412987},{"c":19.395,"h":19.42,"l":19.385,"n":878,"o":19.415,"t":"2026-10-01T16:45:00Z","v":92553,"vw":19.404462},{"c":19.405,"h":19.445,"l":19.385,"n":838,"o":19.395,"t":"2026-10-01T17:00:00Z","v":101327,"vw":19.416792},{"c":19.385,"h":19.43,"l":19.385,"n":773,"o":19.405,"t":"2026-10-01T17:15:00Z","v":86254,"vw":19.404996},{"c":19.41,"h":19.43,"l":19.385,"n":810,"o":19.385,"t":"2026-10-01T17:30:00Z","v":100079,"vw":19.412434},{"c":19.39,"h":19.45,"l":19.37,"n":1274,"o":19.41,"t":"2026-10-01T17:45:00Z","v":161914,"vw":19.409552},{"c":19.32,"h":19.4,"l":19.26,"n":1131,"o":19.4,"t":"2026-10-01T18:00:00Z","v":157361,"vw":19.317556},{"c":19.41,"h":19.48,"l":19.31,"n":1074,"o":19.32,"t":"2026-10-01T18:15:00Z","v":134521,"vw":19.372657},{"c":19.42,"h":19.5,"l":19.395,"n":1086,"o":19.41,"t":"2026-10-01T18:30:00Z","v":135842,"vw":19.435209},{"c":19.415,"h":19.46,"l":19.39,"n":1528,"o":19.41,"t":"2026-10-01T18:45:00Z","v":191425,"vw":19.41827},{"c":19.415,"h":19.42,"l":19.39,"n":1243,"o":19.415,"t":"2026-10-01T19:00:00Z","v":152916,"vw":19.408967},{"c":19.45,"h":19.48,"l":19.41,"n":1766,"o":19.42,"t":"2026-10-01T19:15:00Z","v":211659,"vw":19.429841},{"c":19.45,"h":19.46,"l":19.425,"n":1644,"o":19.45,"t":"2026-10-01T19:30:00Z","v":199613,"vw":19.442509},{"c":19.62,"h":19.635,"l":19.44,"n":3795,"o":19.445,"t":"2026-10-01T19:45:00Z","v":659270,"vw":19.555799},{"c":19.6,"h":19.6,"l":19.6,"n":8,"o":19.6,"t":"2026-10-01T20:00:00Z","v":110178,"vw":19.6},{"c":19.53,"h":19.62,"l":19.29,"n":657,"o":19.53,"t":"2026-10-02T13:30:00Z","v":72604,"vw":19.419775},{"c":19.57,"h":19.63,"l":19.47,"n":1454,"o":19.51,"t":"2026-10-02T13:45:00Z","v":131683,"vw":19.51856},{"c":19.65,"h":19.68,"l":19.51,"n":1390,"o":19.55,"t":"2026-10-02T14:00:00Z","v":180489,"vw":19.58386},{"c":19.75,"h":19.79,"l":19.65,"n":1576,"o":19.655,"t":"2026-10-02T14:15:00Z","v":186389,"vw":19.718737},{"c":19.92,"h":19.98,"l":19.71,"n":1517,"o":19.74,"t":"2026-10-02T14:30:00Z","v":178308,"vw":19.910482},{"c":19.68,"h":19.915,"l":19.65,"n":881,"o":19.915,"t":"2026-10-02T14:45:00Z","v":67387,"vw":19.750249},{"c":19.47,"h":19.71,"l":19.45,"n":984,"o":19.68,"t":"2026-10-02T15:00:00Z","v":82197,"vw":19.561254},{"c":19.6,"h":19.62,"l":19.455,"n":894,"o":19.47,"t":"2026-10-02T15:15:00Z","v":79070,"vw":19.52943},{"c":19.52,"h":19.62,"l":19.49,"n":883,"o":19.6,"t":"2026-10-02T15:30:00Z","v":62712,"vw":19.55473},{"c":19.54,"h":19.54,"l":19.48,"n":1043,"o":19.49,"t":"2026-10-02T15:45:00Z","v":84302,"vw":19.498136},{"c":19.53,"h":19.61,"l":19.515,"n":747,"o":19.54,"t":"2026-10-02T16:00:00Z","v":59590,"vw":19.555341},{"c":19.49,"h":19.55,"l":19.49,"n":741,"o":19.53,"t":"2026-10-02T16:15:00Z","v":51854,"vw":19.531774},{"c":19.5,"h":19.54,"l":19.4926,"n":687,"o":19.5,"t":"2026-10-02T16:30:00Z","v":50297,"vw":19.510691},{"c":19.5,"h":19.54,"l":19.49,"n":592,"o":19.5,"t":"2026-10-02T16:45:00Z","v":40411,"vw":19.510736},{"c":19.49,"h":19.51,"l":19.49,"n":832,"o":19.5,"t":"2026-10-02T17:00:00Z","v":68037,"vw":19.495289},{"c":19.49,"h":19.5,"l":19.49,"n":902,"o":19.495,"t":"2026-10-02T17:15:00Z","v":65401,"vw":19.491768},{"c":19.59,"h":19.605,"l":19.49,"n":873,"o":19.49,"t":"2026-10-02T17:30:00Z","v":69974,"vw":19.522373},{"c":19.5,"h":19.59,"l":19.45,"n":1062,"o":19.59,"t":"2026-10-02T17:45:00Z","v":116629,"vw":19.510695},{"c":19.52,"h":19.545,"l":19.485,"n":1440,"o":19.485,"t":"2026-10-02T18:00:00Z","v":122944,"vw":19.51843},{"c":19.57,"h":19.7,"l":19.51,"n":2324,"o":19.52,"t":"2026-10-02T18:15:00Z","v":266112,"vw":19.613638},{"c":19.53,"h":19.66,"l":19.53,"n":1860,"o":19.57,"t":"2026-10-02T18:30:00Z","v":190477,"vw":19.592163},{"c":19.59,"h":19.605,"l":19.52,"n":1692,"o":19.53,"t":"2026-10-02T18:45:00Z","v":164723,"vw":19.565096},{"c":19.545,"h":19.64,"l":19.545,"n":2042,"o":19.59,"t":"2026-10-02T19:00:00Z","v":235128,"vw":19.592536},{"c":19.55,"h":19.585,"l":19.515,"n":1854,"o":19.545,"t":"2026-10-02T19:15:00Z","v":182122,"vw":19.548529},{"c":19.4,"h":19.555,"l":19.4,"n":3413,"o":19.55,"t":"2026-10-02T19:30:00Z","v":492429,"vw":19.500033},{"c":19.71,"h":19.72,"l":19.4,"n":7414,"o":19.4,"t":"2026-10-02T19:45:00Z","v":1127736,"vw":19.569211},{"c":19.72,"h":19.72,"l":19.7,"n":18,"o":19.7,"t":"2026-10-02T20:00:00Z","v":183381,"vw":19.700022},{"c":19.74,"h":19.78,"l":19.74,"n":4,"o":19.77,"t":"2026-10-02T20:15:00Z","v":499,"vw":19.766659},{"c":19.8,"h":19.8,"l":19.7303,"n":2,"o":19.7303,"t":"2026-10-05T11:00:00Z","v":200,"vw":19.76515},{"c":19.71,"h":19.71,"l":19.71,"n":2,"o":19.71,"t":"2026-10-05T11:30:00Z","v":660,"vw":19.71},{"c":19.7268,"h":19.7268,"l":19.71,"n":3,"o":19.71,"t":"2026-10-05T11:45:00Z","v":430,"vw":19.713907},{"c":19.65,"h":19.75,"l":19.65,"n":30,"o":19.75,"t":"2026-10-05T13:15:00Z","v":2580,"vw":19.708725},{"c":19.29,"h":19.8,"l":19.03,"n":2221,"o":19.69,"t":"2026-10-05T13:30:00Z","v":437149,"vw":19.31149},{"c":19.73,"h":19.78,"l":19.269,"n":2487,"o":19.29,"t":"2026-10-05T13:45:00Z","v":253197,"vw":19.496265},{"c":19.81,"h":19.87,"l":19.64,"n":1852,"o":19.695,"t":"2026-10-05T14:00:00Z","v":191791,"vw":19.788872},{"c":19.85,"h":19.89,"l":19.74,"n":1836,"o":19.795,"t":"2026-10-05T14:15:00Z","v":180488,"vw":19.815051},{"c":19.875,"h":19.995,"l":19.8,"n":2435,"o":19.84,"t":"2026-10-05T14:30:00Z","v":235349,"vw":19.899926},{"c":19.88,"h":19.95,"l":19.8,"n":2566,"o":19.89,"t":"2026-10-05T14:45:00Z","v":237904,"vw":19.903513},{"c":19.92,"h":19.985,"l":19.87,"n":2596,"o":19.88,"t":"2026-10-05T15:00:00Z","v":320355,"vw":19.921863},{"c":19.9,"h":19.96,"l":19.84,"n":2643,"o":19.92,"t":"2026-10-05T15:15:00Z","v":279357,"vw":19.893744},{"c":19.845,"h":19.935,"l":19.845,"n":2093,"o":19.9,"t":"2026-10-05T15:30:00Z","v":247425,"vw":19.896454},{"c":19.86,"h":19.88,"l":19.811,"n":1514,"o":19.86,"t":"2026-10-05T15:45:00Z","v":158628,"vw":19.841712},{"c":19.9,"h":19.92,"l":19.83,"n":1047,"o":19.85,"t":"2026-10-05T16:00:00Z","v":116341,"vw":19.874333},{"c":19.925,"h":19.955,"l":19.88,"n":1536,"o":19.9,"t":"2026-10-05T16:15:00Z","v":157324,"vw":19.919827},{"c":19.94,"h":19.96,"l":19.88,"n":1408,"o":19.925,"t":"2026-10-05T16:30:00Z","v":196241,"vw":19.919651},{"c":19.765,"h":19.945,"l":19.72,"n":1865,"o":19.94,"t":"2026-10-05T16:45:00Z","v":315440,"vw":19.803744},{"c":19.77,"h":19.8,"l":19.72,"n":1408,"o":19.765,"t":"2026-10-05T17:00:00Z","v":941865,"vw":19.753025},{"c":19.93,"h":19.9899,"l":19.775,"n":2145,"o":19.775,"t":"2026-10-05T17:15:00Z","v":886493,"vw":19.882582},{"c":19.975,"h":20.015,"l":19.85,"n":2400,"o":19.935,"t":"2026-10-05T17:30:00Z","v":627818,"vw":19.935001},{"c":19.995,"h":20.095,"l":19.94,"n":1923,"o":19.975,"t":"2026-10-05T17:45:00Z","v":321767,"vw":20.010026},{"c":20.04,"h":20.0575,"l":19.9,"n":2580,"o":19.995,"t":"2026-10-05T18:00:00Z","v":373905,"vw":19.990435},{"c":19.985,"h":20.06,"l":19.96,"n":2190,"o":20.04,"t":"2026-10-05T18:15:00Z","v":340829,"vw":20.004318},{"c":20,"h":20.015,"l":19.875,"n":2672,"o":19.985,"t":"2026-10-05T18:30:00Z","v":1013672,"vw":19.956105},{"c":19.965,"h":19.99,"l":19.85,"n":2475,"o":19.985,"t":"2026-10-05T18:45:00Z","v":374563,"vw":19.93338},{"c":19.975,"h":19.98,"l":19.885,"n":3039,"o":19.965,"t":"2026-10-05T19:00:00Z","v":422261,"vw":19.936731},{"c":19.9,"h":19.99,"l":19.85,"n":3531,"o":19.975,"t":"2026-10-05T19:15:00Z","v":752993,"vw":19.92942},{"c":19.86,"h":19.94,"l":19.81,"n":5226,"o":19.9,"t":"2026-10-05T19:30:00Z","v":694104,"vw":19.886708},{"c":20.17,"h":20.17,"l":19.85,"n":22408,"o":19.86,"t":"2026-10-05T19:45:00Z","v":4144263,"vw":20.072264},{"c":20.06,"h":20.18,"l":19.82,"n":136,"o":20.16,"t":"2026-10-05T20:00:00Z","v":1092672,"vw":20.157558},{"c":20,"h":20.06,"l":20,"n":3,"o":20.06,"t":"2026-10-05T20:15:00Z","v":704,"vw":20.041651},{"c":20.14,"h":20.14,"l":20.14,"n":1,"o":20.14,"t":"2026-10-05T20:45:00Z","v":200,"vw":20.14},{"c":20.14,"h":20.14,"l":20.14,"n":1,"o":20.14,"t":"2026-10-05T21:00:00Z","v":100,"vw":20.14},{"c":20.15,"h":20.15,"l":20.15,"n":4,"o":20.15,"t":"2026-10-05T21:15:00Z","v":175,"vw":20.15},{"c":20.16,"h":20.16,"l":20.16,"n":1,"o":20.16,"t":"2026-10-05T21:45:00Z","v":200,"vw":20.16},{"c":20.2,"h":20.2,"l":20.16,"n":6,"o":20.16,"t":"2026-10-05T22:00:00Z","v":393,"vw":20.18139},{"c":20.36,"h":20.36,"l":20.2,"n":3,"o":20.2,"t":"2026-10-06T08:00:00Z","v":860,"vw":20.266977},{"c":20.2,"h":20.6,"l":20.2,"n":5,"o":20.2,"t":"2026-10-06T11:00:00Z","v":2350,"vw":20.285106},{"c":20.2,"h":20.2999,"l":20.2,"n":10,"o":20.2999,"t":"2026-10-06T11:15:00Z","v":2354,"vw":20.216009},{"c":20.49,"h":20.49,"l":20.14,"n":582,"o":20.2,"t":"2026-10-06T11:30:00Z","v":21184,"vw":20.200556},{"c":20.6,"h":20.6,"l":20.2,"n":30,"o":20.2,"t":"2026-10-06T11:45:00Z","v":701,"vw":20.287322},{"c":20.15,"h":20.15,"l":20.14,"n":4,"o":20.14,"t":"2026-10-06T12:15:00Z","v":722,"vw":20.145534},{"c":20.2,"h":20.2,"l":20.19,"n":3,"o":20.19,"t":"2026-10-06T12:30:00Z","v":570,"vw":20.198},{"c":20.2,"h":20.2,"l":20.2,"n":6,"o":20.2,"t":"2026-10-06T12:45:00Z","v":1203,"vw":20.2},{"c":20.11,"h":20.2,"l":20.1,"n":17,"o":20.11,"t":"2026-10-06T13:00:00Z","v":1936,"vw":20.129302},{"c":19.88,"h":20.11,"l":19.88,"n":21,"o":20.11,"t":"2026-10-06T13:15:00Z","v":2875,"vw":19.936232},{"c":19.845,"h":20,"l":19.5,"n":2009,"o":19.79,"t":"2026-10-06T13:30:00Z","v":266553,"vw":19.821218},{"c":19.9,"h":19.94,"l":19.76,"n":1763,"o":19.84,"t":"2026-10-06T13:45:00Z","v":166424,"vw":19.868336},{"c":19.62,"h":19.91,"l":19.55,"n":2416,"o":19.89,"t":"2026-10-06T14:00:00Z","v":265031,"vw":19.800783},{"c":19.605,"h":19.76,"l":19.4605,"n":2420,"o":19.63,"t":"2026-10-06T14:15:00Z","v":295909,"vw":19.630637},{"c":19.68,"h":19.91,"l":19.6,"n":2717,"o":19.605,"t":"2026-10-06T14:30:00Z","v":354541,"vw":19.732017},{"c":19.73,"h":19.78,"l":19.66,"n":2544,"o":19.66,"t":"2026-10-06T14:45:00Z","v":311637,"vw":19.726657},{"c":19.655,"h":19.74,"l":19.58,"n":2551,"o":19.74,"t":"2026-10-06T15:00:00Z","v":276163,"vw":19.680915},{"c":19.765,"h":19.79,"l":19.62,"n":1961,"o":19.645,"t":"2026-10-06T15:15:00Z","v":197052,"vw":19.708258},{"c":19.78,"h":19.82,"l":19.75,"n":2880,"o":19.77,"t":"2026-10-06T15:30:00Z","v":348155,"vw":19.785979},{"c":19.78,"h":19.79,"l":19.67,"n":3174,"o":19.77,"t":"2026-10-06T15:45:00Z","v":388024,"vw":19.73621},{"c":19.78,"h":19.845,"l":19.75,"n":2150,"o":19.78,"t":"2026-10-06T16:00:00Z","v":257923,"vw":19.781049},{"c":19.69,"h":19.79,"l":19.69,"n":2183,"o":19.785,"t":"2026-10-06T16:15:00Z","v":257996,"vw":19.745528},{"c":19.64,"h":19.69,"l":19.53,"n":2285,"o":19.69,"t":"2026-10-06T16:30:00Z","v":260935,"vw":19.605169},{"c":19.65,"h":19.71,"l":19.62,"n":2695,"o":19.64,"t":"2026-10-06T16:45:00Z","v":1403419,"vw":19.657478},{"c":19.68,"h":19.69,"l":19.63,"n":3009,"o":19.65,"t":"2026-10-06T17:00:00Z","v":348778,"vw":19.659484},{"c":19.565,"h":19.69,"l":19.555,"n":2691,"o":19.69,"t":"2026-10-06T17:15:00Z","v":320479,"vw":19.656726},{"c":19.565,"h":19.575,"l":19.5,"n":1926,"o":19.57,"t":"2026-10-06T17:30:00Z","v":404755,"vw":19.527148},{"c":19.575,"h":19.605,"l":19.5,"n":3011,"o":19.56,"t":"2026-10-06T17:45:00Z","v":299387,"vw":19.563693},{"c":19.575,"h":19.59,"l":19.56,"n":1603,"o":19.575,"t":"2026-10-06T18:00:00Z","v":174324,"vw":19.573943},{"c":19.515,"h":19.6,"l":19.502,"n":3873,"o":19.575,"t":"2026-10-06T18:15:00Z","v":449471,"vw":19.561701},{"c":19.45,"h":19.52,"l":19.4,"n":3031,"o":19.515,"t":"2026-10-06T18:30:00Z","v":409966,"vw":19.481983},{"c":19.5,"h":19.515,"l":19.45,"n":2459,"o":19.45,"t":"2026-10-06T18:45:00Z","v":299614,"vw":19.484811},{"c":19.555,"h":19.62,"l":19.475,"n":3349,"o":19.5,"t":"2026-10-06T19:00:00Z","v":398932,"vw":19.530291},{"c":19.525,"h":19.6,"l":19.51,"n":2897,"o":19.555,"t":"2026-10-06T19:15:00Z","v":415901,"vw":19.562482},{"c":19.53,"h":19.55,"l":19.435,"n":3972,"o":19.525,"t":"2026-10-06T19:30:00Z","v":1074656,"vw":19.505484},{"c":19.64,"h":19.67,"l":19.49,"n":18319,"o":19.525,"t":"2026-10-06T19:45:00Z","v":3377448,"vw":19.598854},{"c":19.64,"h":19.64,"l":19.64,"n":13,"o":19.64,"t":"2026-10-06T20:00:00Z","v":2445727,"vw":19.64},{"c":19.62,"h":19.62,"l":19.62,"n":4,"o":19.62,"t":"2026-10-06T20:15:00Z","v":457,"vw":19.62},{"c":19.4,"h":19.64,"l":19.3,"n":1878,"o":19.57,"t":"2026-10-07T13:30:00Z","v":199521,"vw":19.481482},{"c":19.42,"h":19.46,"l":19.35,"n":1959,"o":19.38,"t":"2026-10-07T13:45:00Z","v":162789,"vw":19.403351},{"c":19.41,"h":19.53,"l":19.28,"n":2129,"o":19.42,"t":"2026-10-07T14:00:00Z","v":213776,"vw":19.419023},{"c":19.41,"h":19.48,"l":19.32,"n":2307,"o":19.4,"t":"2026-10-07T14:15:00Z","v":193046,"vw":19.382434},{"c":19.3,"h":19.51,"l":19.29,"n":2279,"o":19.42,"t":"2026-10-07T14:30:00Z","v":195557,"vw":19.404633},{"c":19.34,"h":19.36,"l":19.255,"n":3210,"o":19.3,"t":"2026-10-07T14:45:00Z","v":339909,"vw":19.312216},{"c":19.28,"h":19.36,"l":19.215,"n":3114,"o":19.34,"t":"2026-10-07T15:00:00Z","v":292701,"vw":19.300126},{"c":19.26,"h":19.31,"l":19.18,"n":3234,"o":19.28,"t":"2026-10-07T15:15:00Z","v":560762,"vw":19.251065},{"c":19.27,"h":19.34,"l":19.24,"n":2474,"o":19.26,"t":"2026-10-07T15:30:00Z","v":406315,"vw":19.27821},{"c":19.305,"h":19.35,"l":19.26,"n":3199,"o":19.27,"t":"2026-10-07T15:45:00Z","v":395808,"vw":19.314831},{"c":19.23,"h":19.32,"l":19.225,"n":2170,"o":19.305,"t":"2026-10-07T16:00:00Z","v":183496,"vw":19.267665},{"c":19.255,"h":19.27,"l":19.2,"n":2969,"o":19.23,"t":"2026-10-07T16:15:00Z","v":252448,"vw":19.242853},{"c":19.24,"h":19.29,"l":19.225,"n":2419,"o":19.25,"t":"2026-10-07T16:30:00Z","v":206987,"vw":19.256342},{"c":19.29,"h":19.34,"l":19.23,"n":3669,"o":19.245,"t":"2026-10-07T16:45:00Z","v":321648,"vw":19.289514},{"c":19.3,"h":19.46,"l":19.28,"n":4162,"o":19.295,"t":"2026-10-07T17:00:00Z","v":374241,"vw":19.393369},{"c":19.365,"h":19.415,"l":19.27,"n":2715,"o":19.3,"t":"2026-10-07T17:15:00Z","v":222353,"vw":19.357343},{"c":19.4,"h":19.48,"l":19.325,"n":3223,"o":19.36,"t":"2026-10-07T17:30:00Z","v":526389,"vw":19.376001},{"c":19.365,"h":19.42,"l":19.33,"n":1876,"o":19.4,"t":"2026-10-07T17:45:00Z","v":171667,"vw":19.367711},{"c":19.26,"h":19.4,"l":19.25,"n":1950,"o":19.365,"t":"2026-10-07T18:00:00Z","v":185193,"vw":19.322323},{"c":19.14,"h":19.28,"l":19.14,"n":1784,"o":19.255,"t":"2026-10-07T18:15:00Z","v":207274,"vw":19.250375},{"c":19.21,"h":19.22,"l":19.11,"n":2040,"o":19.13,"t":"2026-10-07T18:30:00Z","v":230180,"vw":19.184629},{"c":19.195,"h":19.25,"l":19.185,"n":1768,"o":19.205,"t":"2026-10-07T18:45:00Z","v":272884,"vw":19.221899},{"c":19.11,"h":19.22,"l":19.03,"n":3220,"o":19.195,"t":"2026-10-07T19:00:00Z","v":462041,"vw":19.129164},{"c":19.135,"h":19.175,"l":19.055,"n":2914,"o":19.105,"t":"2026-10-07T19:15:00Z","v":422309,"vw":19.121213},{"c":19.155,"h":19.17,"l":19.1,"n":3619,"o":19.12,"t":"2026-10-07T19:30:00Z","v":466483,"vw":19.138717},{"c":19.14,"h":19.22,"l":19.1,"n":12197,"o":19.155,"t":"2026-10-07T19:45:00Z","v":1735643,"vw":19.165113},{"c":19.11,"h":19.11,"l":19.11,"n":16,"o":19.11,"t":"2026-10-07T20:00:00Z","v":416218,"vw":19.11},{"c":19.18,"h":19.18,"l":19.18,"n":2,"o":19.18,"t":"2026-10-07T20:15:00Z","v":101,"vw":19.18},{"c":18.91,"h":19,"l":18.91,"n":11,"o":19,"t":"2026-10-08T11:00:00Z","v":910,"vw":18.942569},{"c":19,"h":19,"l":18.99,"n":4,"o":18.99,"t":"2026-10-08T12:15:00Z","v":500,"vw":18.993617},{"c":18.5697,"h":18.5697,"l":18.5697,"n":1,"o":18.5697,"t":"2026-10-08T12:30:00Z","v":200,"vw":18.5697},{"c":18.88,"h":18.9,"l":18.88,"n":6,"o":18.9,"t":"2026-10-08T13:00:00Z","v":652,"vw":18.887388},{"c":19.369,"h":19.46,"l":18.94,"n":1895,"o":19.07,"t":"2026-10-08T13:30:00Z","v":322779,"vw":19.236682},{"c":19.545,"h":19.67,"l":19.37,"n":4490,"o":19.37,"t":"2026-10-08T13:45:00Z","v":536075,"vw":19.554488},{"c":19.445,"h":19.64,"l":19.415,"n":5546,"o":19.56,"t":"2026-10-08T14:00:00Z","v":617890,"vw":19.52268},{"c":19.39,"h":19.54,"l":19.34,"n":4650,"o":19.445,"t":"2026-10-08T14:15:00Z","v":1417371,"vw":19.472192},{"c":19.485,"h":19.485,"l":19.365,"n":1971,"o":19.39,"t":"2026-10-08T14:30:00Z","v":712543,"vw":19.413142},{"c":19.405,"h":19.58,"l":19.33,"n":5019,"o":19.485,"t":"2026-10-08T14:45:00Z","v":938024,"vw":19.487647},{"c":19.495,"h":19.54,"l":19.38,"n":2703,"o":19.42,"t":"2026-10-08T15:00:00Z","v":361102,"vw":19.442294},{"c":19.51,"h":19.56,"l":19.47,"n":2319,"o":19.49,"t":"2026-10-08T15:15:00Z","v":249588,"vw":19.520912},{"c":19.47,"h":19.54,"l":19.44,"n":1537,"o":19.5,"t":"2026-10-08T15:30:00Z","v":683741,"vw":19.494901},{"c":19.51,"h":19.52,"l":19.46,"n":1685,"o":19.47,"t":"2026-10-08T15:45:00Z","v":333632,"vw":19.48298},{"c":19.445,"h":19.56,"l":19.43,"n":1618,"o":19.51,"t":"2026-10-08T16:00:00Z","v":195974,"vw":19.493485},{"c":19.575,"h":19.575,"l":19.4,"n":2514,"o":19.45,"t":"2026-10-08T16:15:00Z","v":276871,"vw":19.498126},{"c":19.6,"h":19.67,"l":19.43,"n":5596,"o":19.575,"t":"2026-10-08T16:30:00Z","v":717523,"vw":19.606097},{"c":19.65,"h":19.66,"l":19.535,"n":2358,"o":19.6,"t":"2026-10-08T16:45:00Z","v":603382,"vw":19.593352},{"c":19.76,"h":19.77,"l":19.635,"n":5517,"o":19.65,"t":"2026-10-08T17:00:00Z","v":981105,"vw":19.703096},{"c":19.735,"h":19.81,"l":19.72,"n":4802,"o":19.755,"t":"2026-10-08T17:15:00Z","v":695179,"vw":19.759391},{"c":19.715,"h":19.775,"l":19.62,"n":4014,"o":19.73,"t":"2026-10-08T17:30:00Z","v":365132,"vw":19.680032},{"c":19.69,"h":19.77,"l":19.655,"n":5929,"o":19.715,"t":"2026-10-08T17:45:00Z","v":1290528,"vw":19.722397},{"c":19.585,"h":19.7,"l":19.55,"n":4742,"o":19.69,"t":"2026-10-08T18:00:00Z","v":1150876,"vw":19.642471},{"c":19.57,"h":19.65,"l":19.545,"n":4400,"o":19.581,"t":"2026-10-08T18:15:00Z","v":652134,"vw":19.591458},{"c":19.635,"h":19.67,"l":19.535,"n":5265,"o":19.56,"t":"2026-10-08T18:30:00Z","v":515739,"vw":19.586273},{"c":19.56,"h":19.64,"l":19.49,"n":5166,"o":19.635,"t":"2026-10-08T18:45:00Z","v":493735,"vw":19.539657},{"c":19.55,"h":19.6,"l":19.535,"n":3937,"o":19.57,"t":"2026-10-08T19:00:00Z","v":359599,"vw":19.567999},{"c":19.625,"h":19.64,"l":19.535,"n":4584,"o":19.54,"t":"2026-10-08T19:15:00Z","v":614947,"vw":19.574632},{"c":19.61,"h":19.66,"l":19.59,"n":6913,"o":19.625,"t":"2026-10-08T19:30:00Z","v":1261926,"vw":19.60589},{"c":19.79,"h":19.83,"l":19.62,"n":21206,"o":19.62,"t":"2026-10-08T19:45:00Z","v":5381471,"vw":19.747399},{"c":19.48,"h":19.8,"l":19.42,"n":118,"o":19.8,"t":"2026-10-08T20:00:00Z","v":1603336,"vw":19.797921},{"c":19.5,"h":19.5,"l":19.5,"n":2,"o":19.5,"t":"2026-10-08T20:15:00Z","v":142,"vw":19.5},{"c":19.52,"h":19.52,"l":19.52,"n":1,"o":19.52,"t":"2026-10-08T20:45:00Z","v":125,"vw":19.52},{"c":19.59,"h":19.59,"l":19.59,"n":1,"o":19.59,"t":"2026-10-08T22:45:00Z","v":200,"vw":19.59},{"c":19.55,"h":19.59,"l":19.53,"n":11,"o":19.59,"t":"2026-10-09T08:00:00Z","v":1975,"vw":19.568908},{"c":19.79,"h":19.79,"l":19.57,"n":5,"o":19.67,"t":"2026-10-09T12:15:00Z","v":554,"vw":19.661703},{"c":19.65,"h":19.67,"l":19.65,"n":2,"o":19.67,"t":"2026-10-09T12:45:00Z","v":200,"vw":19.66},{"c":19.64,"h":19.64,"l":19.6,"n":6,"o":19.6,"t":"2026-10-09T13:00:00Z","v":540,"vw":19.62939},{"c":20.01,"h":20.1,"l":19.65,"n":3170,"o":19.79,"t":"2026-10-09T13:30:00Z","v":429731,"vw":19.910223},{"c":20.15,"h":20.15,"l":19.995,"n":4176,"o":19.9975,"t":"2026-10-09T13:45:00Z","v":630322,"vw":20.071125},{"c":19.99,"h":20.15,"l":19.94,"n":5161,"o":20.15,"t":"2026-10-09T14:00:00Z","v":940458,"vw":20.064857},{"c":19.93,"h":20.025,"l":19.92,"n":3324,"o":19.99,"t":"2026-10-09T14:15:00Z","v":518454,"vw":19.961247},{"c":19.87,"h":19.94,"l":19.87,"n":3177,"o":19.93,"t":"2026-10-09T14:30:00Z","v":480419,"vw":19.913144},{"c":19.8,"h":19.91,"l":19.725,"n":2807,"o":19.87,"t":"2026-10-09T14:45:00Z","v":400864,"vw":19.813288},{"c":19.61,"h":19.81,"l":19.61,"n":4965,"o":19.81,"t":"2026-10-09T15:00:00Z","v":692120,"vw":19.731291},{"c":19.58,"h":19.64,"l":19.525,"n":2342,"o":19.61,"t":"2026-10-09T15:15:00Z","v":357569,"vw":19.59698},{"c":19.545,"h":19.585,"l":19.495,"n":1956,"o":19.585,"t":"2026-10-09T15:30:00Z","v":530074,"vw":19.535225},{"c":19.495,"h":19.63,"l":19.49,"n":3157,"o":19.54,"t":"2026-10-09T15:45:00Z","v":796310,"vw":19.55485},{"c":19.52,"h":19.54,"l":19.465,"n":2170,"o":19.495,"t":"2026-10-09T16:00:00Z","v":369888,"vw":19.500257},{"c":19.56,"h":19.56,"l":19.495,"n":2393,"o":19.525,"t":"2026-10-09T16:15:00Z","v":467465,"vw":19.518832},{"c":19.62,"h":19.62,"l":19.5,"n":2983,"o":19.56,"t":"2026-10-09T16:30:00Z","v":399354,"vw":19.554325},{"c":19.615,"h":19.65,"l":19.57,"n":2312,"o":19.61,"t":"2026-10-09T16:45:00Z","v":395859,"vw":19.612524},{"c":19.495,"h":19.63,"l":19.48,"n":3346,"o":19.615,"t":"2026-10-09T17:00:00Z","v":1160183,"vw":19.560136},{"c":19.51,"h":19.54,"l":19.49,"n":3576,"o":19.495,"t":"2026-10-09T17:15:00Z","v":356939,"vw":19.501834},{"c":19.505,"h":19.52,"l":19.49,"n":2447,"o":19.5,"t":"2026-10-09T17:30:00Z","v":280179,"vw":19.505408},{"c":19.565,"h":19.58,"l":19.505,"n":3226,"o":19.505,"t":"2026-10-09T17:45:00Z","v":351121,"vw":19.542989},{"c":19.605,"h":19.615,"l":19.56,"n":5911,"o":19.565,"t":"2026-10-09T18:00:00Z","v":790102,"vw":19.594224},{"c":19.6,"h":19.62,"l":19.59,"n":2643,"o":19.605,"t":"2026-10-09T18:15:00Z","v":327706,"vw":19.604813},{"c":19.61,"h":19.61,"l":19.54,"n":3639,"o":19.6,"t":"2026-10-09T18:30:00Z","v":438995,"vw":19.580878},{"c":19.615,"h":19.7005,"l":19.59,"n":6503,"o":19.605,"t":"2026-10-09T18:45:00Z","v":1069462,"vw":19.626377},{"c":19.635,"h":19.66,"l":19.615,"n":3542,"o":19.615,"t":"2026-10-09T19:00:00Z","v":477393,"vw":19.634741},{"c":19.66,"h":19.67,"l":19.62,"n":3972,"o":19.635,"t":"2026-10-09T19:15:00Z","v":722951,"vw":19.639243},{"c":19.675,"h":19.71,"l":19.63,"n":5358,"o":19.66,"t":"2026-10-09T19:30:00Z","v":922641,"vw":19.658547},{"c":19.72,"h":19.76,"l":19.58,"n":25041,"o":19.675,"t":"2026-10-09T19:45:00Z","v":3718052,"vw":19.682252},{"c":19.71,"h":19.71,"l":19.71,"n":12,"o":19.71,"t":"2026-10-09T20:00:00Z","v":365005,"vw":19.71},{"c":19.65,"h":19.65,"l":19.61,"n":13,"o":19.61,"t":"2026-10-09T20:15:00Z","v":2588,"vw":19.638503},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-10-09T21:15:00Z","v":300,"vw":19.8},{"c":19.6061,"h":19.6061,"l":19.6061,"n":1,"o":19.6061,"t":"2026-10-09T22:00:00Z","v":1791,"vw":19.6061},{"c":19.826,"h":19.826,"l":19.826,"n":1,"o":19.826,"t":"2026-10-12T11:30:00Z","v":100,"vw":19.826},{"c":19.73,"h":19.73,"l":19.73,"n":3,"o":19.73,"t":"2026-10-12T12:15:00Z","v":120,"vw":19.73},{"c":19.51,"h":19.85,"l":19.51,"n":130,"o":19.78,"t":"2026-10-12T12:45:00Z","v":20864,"vw":19.782237},{"c":19.1,"h":19.6,"l":19.085,"n":373,"o":19.5,"t":"2026-10-12T13:00:00Z","v":107503,"vw":19.315322},{"c":18.91,"h":19.05,"l":18.9,"n":1176,"o":19.05,"t":"2026-10-12T13:15:00Z","v":380434,"vw":18.987277},{"c":18.53,"h":19,"l":18.51,"n":10980,"o":18.87,"t":"2026-10-12T13:30:00Z","v":1947076,"vw":18.811721},{"c":19.095,"h":19.13,"l":18.46,"n":14628,"o":18.535,"t":"2026-10-12T13:45:00Z","v":2287773,"vw":18.757887},{"c":19.139,"h":19.49,"l":19.0986,"n":9551,"o":19.1,"t":"2026-10-12T14:00:00Z","v":2247305,"vw":19.302021},{"c":18.92,"h":19.19,"l":18.91,"n":5541,"o":19.13,"t":"2026-10-12T14:15:00Z","v":944484,"vw":19.064612},{"c":18.99,"h":19.08,"l":18.89,"n":4354,"o":18.92,"t":"2026-10-12T14:30:00Z","v":1149108,"vw":18.976561},{"c":19.15,"h":19.15,"l":18.85,"n":4377,"o":18.999,"t":"2026-10-12T14:45:00Z","v":1167316,"vw":19.023002},{"c":19.085,"h":19.1525,"l":18.96,"n":4778,"o":19.14,"t":"2026-10-12T15:00:00Z","v":971745,"vw":19.043966},{"c":19.235,"h":19.24,"l":19.08,"n":3885,"o":19.085,"t":"2026-10-12T15:15:00Z","v":594381,"vw":19.177748},{"c":19.15,"h":19.245,"l":19.11,"n":4124,"o":19.23,"t":"2026-10-12T15:30:00Z","v":563098,"vw":19.184619},{"c":19.17,"h":19.22,"l":19.11,"n":3535,"o":19.155,"t":"2026-10-12T15:45:00Z","v":415880,"vw":19.169928},{"c":19.15,"h":19.19,"l":19.12,"n":2956,"o":19.175,"t":"2026-10-12T16:00:00Z","v":498216,"vw":19.154446},{"c":19.155,"h":19.175,"l":19.1,"n":2145,"o":19.14,"t":"2026-10-12T16:15:00Z","v":235613,"vw":19.149849},{"c":19.11,"h":19.23,"l":19.1,"n":2353,"o":19.16,"t":"2026-10-12T16:30:00Z","v":269428,"vw":19.164863},{"c":19.12,"h":19.16,"l":19.08,"n":2085,"o":19.11,"t":"2026-10-12T16:45:00Z","v":614081,"vw":19.121455},{"c":19.27,"h":19.32,"l":19.115,"n":2456,"o":19.12,"t":"2026-10-12T17:00:00Z","v":584180,"vw":19.254168},{"c":19.34,"h":19.345,"l":19.27,"n":2699,"o":19.27,"t":"2026-10-12T17:15:00Z","v":581135,"vw":19.317019},{"c":19.33,"h":19.375,"l":19.3,"n":3350,"o":19.34,"t":"2026-10-12T17:30:00Z","v":573958,"vw":19.333044},{"c":19.415,"h":19.42,"l":19.325,"n":3319,"o":19.335,"t":"2026-10-12T17:45:00Z","v":434106,"vw":19.380617},{"c":19.33,"h":19.415,"l":19.31,"n":2739,"o":19.415,"t":"2026-10-12T18:00:00Z","v":363238,"vw":19.345534},{"c":19.255,"h":19.335,"l":19.23,"n":2319,"o":19.33,"t":"2026-10-12T18:15:00Z","v":411704,"vw":19.269188},{"c":19.29,"h":19.315,"l":19.25,"n":2992,"o":19.255,"t":"2026-10-12T18:30:00Z","v":422251,"vw":19.273092},{"c":19.26,"h":19.35,"l":19.255,"n":3465,"o":19.285,"t":"2026-10-12T18:45:00Z","v":430157,"vw":19.299224},{"c":19.245,"h":19.28,"l":19.21,"n":3909,"o":19.26,"t":"2026-10-12T19:00:00Z","v":455277,"vw":19.243232},{"c":19.235,"h":19.27,"l":19.115,"n":5547,"o":19.25,"t":"2026-10-12T19:15:00Z","v":731339,"vw":19.196674},{"c":19.315,"h":19.34,"l":19.23,"n":5679,"o":19.235,"t":"2026-10-12T19:30:00Z","v":650051,"vw":19.287484},{"c":18.815,"h":19.33,"l":18.79,"n":25362,"o":19.32,"t":"2026-10-12T19:45:00Z","v":5033550,"vw":18.942929},{"c":18.9,"h":18.9,"l":18.79,"n":359,"o":18.8,"t":"2026-10-12T20:00:00Z","v":13422673,"vw":18.800286},{"c":18.88,"h":18.88,"l":18.75,"n":12,"o":18.75,"t":"2026-10-12T20:15:00Z","v":41174,"vw":18.833821},{"c":18.89,"h":18.89,"l":18.89,"n":1,"o":18.89,"t":"2026-10-12T20:30:00Z","v":159,"vw":18.89},{"c":18.83,"h":18.83,"l":18.83,"n":3,"o":18.83,"t":"2026-10-12T21:15:00Z","v":200,"vw":18.83},{"c":18.9889,"h":18.9889,"l":18.9889,"n":1,"o":18.9889,"t":"2026-10-12T23:15:00Z","v":100,"vw":18.9889},{"c":18.98,"h":18.98,"l":18.96,"n":4,"o":18.96,"t":"2026-10-12T23:45:00Z","v":844,"vw":18.971469},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-13T11:00:00Z","v":100,"vw":18.9},{"c":18.99,"h":18.99,"l":18.99,"n":11,"o":18.99,"t":"2026-10-13T11:45:00Z","v":1581,"vw":18.99},{"c":19.2,"h":19.2,"l":18.9,"n":44,"o":18.9,"t":"2026-10-13T13:15:00Z","v":10001,"vw":19.060267},{"c":19.175,"h":19.29,"l":18.87,"n":5665,"o":19.14,"t":"2026-10-13T13:30:00Z","v":1102020,"vw":19.110467},{"c":19.16,"h":19.35,"l":19.06,"n":4567,"o":19.187,"t":"2026-10-13T13:45:00Z","v":1211219,"vw":19.214353},{"c":18.958,"h":19.16,"l":18.85,"n":3519,"o":19.16,"t":"2026-10-13T14:00:00Z","v":886262,"vw":18.97889},{"c":18.895,"h":18.99,"l":18.8147,"n":2214,"o":18.96,"t":"2026-10-13T14:15:00Z","v":258421,"vw":18.917438},{"c":19.095,"h":19.145,"l":18.88,"n":2535,"o":18.895,"t":"2026-10-13T14:30:00Z","v":320114,"vw":18.999826},{"c":19.135,"h":19.15,"l":19.04,"n":2414,"o":19.095,"t":"2026-10-13T14:45:00Z","v":453744,"vw":19.099116},{"c":19.03,"h":19.15,"l":19,"n":3564,"o":19.135,"t":"2026-10-13T15:00:00Z","v":684665,"vw":19.086712},{"c":19.035,"h":19.06,"l":18.97,"n":2574,"o":19.02,"t":"2026-10-13T15:15:00Z","v":353926,"vw":19.026019},{"c":19.045,"h":19.049,"l":18.96,"n":2386,"o":19.03,"t":"2026-10-13T15:30:00Z","v":307879,"vw":19.00267},{"c":18.975,"h":19.05,"l":18.95,"n":1951,"o":19.045,"t":"2026-10-13T15:45:00Z","v":233477,"vw":18.992616},{"c":18.92,"h":18.98,"l":18.86,"n":2058,"o":18.975,"t":"2026-10-13T16:00:00Z","v":225896,"vw":18.915957},{"c":18.99,"h":19.03,"l":18.875,"n":2271,"o":18.915,"t":"2026-10-13T16:15:00Z","v":287699,"vw":18.937989},{"c":19.04,"h":19.04,"l":18.98,"n":1747,"o":18.99,"t":"2026-10-13T16:30:00Z","v":189622,"vw":19.014254},{"c":18.89,"h":19.04,"l":18.86,"n":2618,"o":19.035,"t":"2026-10-13T16:45:00Z","v":370529,"vw":18.930269},{"c":18.875,"h":18.92,"l":18.835,"n":1670,"o":18.9,"t":"2026-10-13T17:00:00Z","v":208372,"vw":18.881844},{"c":18.91,"h":18.92,"l":18.86,"n":2119,"o":18.875,"t":"2026-10-13T17:15:00Z","v":305912,"vw":18.889507},{"c":18.97,"h":18.97,"l":18.9,"n":1642,"o":18.9,"t":"2026-10-13T17:30:00Z","v":205626,"vw":18.937785},{"c":18.905,"h":18.98,"l":18.87,"n":2092,"o":18.97,"t":"2026-10-13T17:45:00Z","v":249453,"vw":18.922842},{"c":18.75,"h":18.91,"l":18.71,"n":2520,"o":18.905,"t":"2026-10-13T18:00:00Z","v":338827,"vw":18.778055},{"c":18.61,"h":18.75,"l":18.58,"n":2625,"o":18.75,"t":"2026-10-13T18:15:00Z","v":386418,"vw":18.680606},{"c":18.825,"h":18.87,"l":18.59,"n":3662,"o":18.61,"t":"2026-10-13T18:30:00Z","v":471907,"vw":18.804394},{"c":18.89,"h":18.89,"l":18.79,"n":3119,"o":18.825,"t":"2026-10-13T18:45:00Z","v":416638,"vw":18.839663},{"c":18.765,"h":18.9,"l":18.73,"n":3336,"o":18.89,"t":"2026-10-13T19:00:00Z","v":464389,"vw":18.808012},{"c":18.675,"h":18.8,"l":18.675,"n":4106,"o":18.765,"t":"2026-10-13T19:15:00Z","v":592869,"vw":18.763209},{"c":18.648,"h":18.69,"l":18.595,"n":4680,"o":18.675,"t":"2026-10-13T19:30:00Z","v":650660,"vw":18.645503},{"c":18.44,"h":18.74,"l":18.37,"n":16356,"o":18.645,"t":"2026-10-13T19:45:00Z","v":3155414,"vw":18.493696},{"c":18.42,"h":18.48,"l":18.37,"n":88,"o":18.4,"t":"2026-10-13T20:00:00Z","v":19262564,"vw":18.400074},{"c":18.45,"h":18.45,"l":18.45,"n":2,"o":18.45,"t":"2026-10-13T21:15:00Z","v":200,"vw":18.45},{"c":18.45,"h":18.45,"l":18.45,"n":4,"o":18.45,"t":"2026-10-14T08:00:00Z","v":454,"vw":18.45},{"c":18.35,"h":18.44,"l":18.35,"n":24,"o":18.44,"t":"2026-10-14T08:15:00Z","v":608,"vw":18.419118},{"c":18.37,"h":18.37,"l":18.37,"n":1,"o":18.37,"t":"2026-10-14T11:30:00Z","v":250,"vw":18.37},{"c":18.37,"h":18.37,"l":18.37,"n":4,"o":18.37,"t":"2026-10-14T12:00:00Z","v":600,"vw":18.37},{"c":18.4,"h":18.43,"l":18.23,"n":15,"o":18.23,"t":"2026-10-14T12:15:00Z","v":4761,"vw":18.38741},{"c":18.39,"h":18.4106,"l":18.38,"n":3,"o":18.4106,"t":"2026-10-14T13:00:00Z","v":1600,"vw":18.400375},{"c":18.16,"h":18.24,"l":18.14,"n":27,"o":18.24,"t":"2026-10-14T13:15:00Z","v":3626,"vw":18.157623},{"c":17.97,"h":18.4,"l":17.845,"n":3062,"o":18.17,"t":"2026-10-14T13:30:00Z","v":614023,"vw":18.015716},{"c":17.65,"h":18.06,"l":17.6168,"n":3618,"o":17.97,"t":"2026-10-14T13:45:00Z","v":804302,"vw":17.897058},{"c":17.445,"h":17.67,"l":17.36,"n":4079,"o":17.635,"t":"2026-10-14T14:00:00Z","v":690151,"vw":17.495784},{"c":17.14,"h":17.5,"l":17.13,"n":4467,"o":17.45,"t":"2026-10-14T14:15:00Z","v":753624,"vw":17.30398},{"c":17.29,"h":17.38,"l":17.05,"n":4641,"o":17.14,"t":"2026-10-14T14:30:00Z","v":969978,"vw":17.234999},{"c":17.16,"h":17.39,"l":17.16,"n":4308,"o":17.3,"t":"2026-10-14T14:45:00Z","v":770518,"vw":17.284118},{"c":17.27,"h":17.325,"l":17.11,"n":3498,"o":17.155,"t":"2026-10-14T15:00:00Z","v":470294,"vw":17.234678},{"c":17.58,"h":17.63,"l":17.26,"n":5280,"o":17.26,"t":"2026-10-14T15:15:00Z","v":765884,"vw":17.476002},{"c":17.62,"h":17.73,"l":17.55,"n":4247,"o":17.58,"t":"2026-10-14T15:30:00Z","v":682410,"vw":17.630721},{"c":17.5,"h":17.61,"l":17.465,"n":3385,"o":17.61,"t":"2026-10-14T15:45:00Z","v":450149,"vw":17.531918},{"c":17.3,"h":17.5,"l":17.28,"n":2683,"o":17.5,"t":"2026-10-14T16:00:00Z","v":341972,"vw":17.355455},{"c":17.57,"h":17.59,"l":17.295,"n":5623,"o":17.31,"t":"2026-10-14T16:15:00Z","v":1023241,"vw":17.47149},{"c":17.58,"h":17.61,"l":17.5,"n":2641,"o":17.56,"t":"2026-10-14T16:30:00Z","v":364554,"vw":17.55806},{"c":17.4,"h":17.57,"l":17.36,"n":3254,"o":17.57,"t":"2026-10-14T16:45:00Z","v":450797,"vw":17.473848},{"c":17.38,"h":17.45,"l":17.365,"n":1838,"o":17.41,"t":"2026-10-14T17:00:00Z","v":278170,"vw":17.40228},{"c":17.295,"h":17.41,"l":17.27,"n":2362,"o":17.37,"t":"2026-10-14T17:15:00Z","v":381825,"vw":17.355652},{"c":17.29,"h":17.38,"l":17.28,"n":2400,"o":17.295,"t":"2026-10-14T17:30:00Z","v":348642,"vw":17.329613},{"c":17.21,"h":17.285,"l":17.135,"n":3830,"o":17.285,"t":"2026-10-14T17:45:00Z","v":730883,"vw":17.197522},{"c":17.235,"h":17.27,"l":17.13,"n":2809,"o":17.21,"t":"2026-10-14T18:00:00Z","v":475612,"vw":17.20449},{"c":17.36,"h":17.37,"l":17.13,"n":5749,"o":17.23,"t":"2026-10-14T18:15:00Z","v":1182708,"vw":17.208346},{"c":17.105,"h":17.36,"l":17.105,"n":3123,"o":17.36,"t":"2026-10-14T18:30:00Z","v":440830,"vw":17.189223},{"c":17.1,"h":17.17,"l":17.015,"n":6680,"o":17.105,"t":"2026-10-14T18:45:00Z","v":1233976,"vw":17.07562},{"c":17.09,"h":17.16,"l":17.06,"n":6354,"o":17.1,"t":"2026-10-14T19:00:00Z","v":1080678,"vw":17.109581},{"c":16.89,"h":17.225,"l":16.88,"n":8451,"o":17.09,"t":"2026-10-14T19:15:00Z","v":1405202,"vw":17.074038},{"c":17.2,"h":17.26,"l":16.865,"n":16863,"o":16.89,"t":"2026-10-14T19:30:00Z","v":2906783,"vw":17.025895},{"c":16.815,"h":17.41,"l":16.555,"n":35993,"o":17.2,"t":"2026-10-14T19:45:00Z","v":8036610,"vw":16.904491},{"c":16.71,"h":16.83,"l":16.5503,"n":426,"o":16.81,"t":"2026-10-14T20:00:00Z","v":35226968,"vw":16.809876},{"c":16.79,"h":16.82,"l":16.79,"n":4,"o":16.82,"t":"2026-10-14T20:15:00Z","v":464,"vw":16.805294},{"c":16.81,"h":16.81,"l":16.75,"n":39,"o":16.77,"t":"2026-10-14T20:45:00Z","v":9120,"vw":16.793951},{"c":16.79,"h":16.81,"l":16.71,"n":53,"o":16.78,"t":"2026-10-14T21:00:00Z","v":6046,"vw":16.773368},{"c":16.82,"h":16.82,"l":16.82,"n":1,"o":16.82,"t":"2026-10-14T21:15:00Z","v":500000,"vw":16.82},{"c":16.88,"h":16.88,"l":16.88,"n":1,"o":16.88,"t":"2026-10-14T21:30:00Z","v":100,"vw":16.88},{"c":16.8,"h":16.85,"l":16.79,"n":13,"o":16.84,"t":"2026-10-14T23:15:00Z","v":3151,"vw":16.810647},{"c":16.77,"h":16.78,"l":16.77,"n":10,"o":16.78,"t":"2026-10-14T23:30:00Z","v":3030,"vw":16.773704},{"c":16.7,"h":16.7,"l":16.7,"n":1,"o":16.7,"t":"2026-10-14T23:45:00Z","v":600,"vw":16.7},{"c":16.83,"h":16.83,"l":16.83,"n":4,"o":16.83,"t":"2026-10-15T09:45:00Z","v":1220,"vw":16.83},{"c":16.81,"h":16.83,"l":16.81,"n":20,"o":16.83,"t":"2026-10-15T11:00:00Z","v":2033,"vw":16.820006},{"c":16.75,"h":16.82,"l":16.75,"n":10,"o":16.81,"t":"2026-10-15T12:45:00Z","v":617,"vw":16.802},{"c":16.57,"h":16.71,"l":16.57,"n":5,"o":16.71,"t":"2026-10-15T13:00:00Z","v":5460,"vw":16.698276},{"c":16.63,"h":16.65,"l":16.5,"n":45,"o":16.6,"t":"2026-10-15T13:15:00Z","v":10231,"vw":16.625999},{"c":17.435,"h":17.71,"l":16.6,"n":7674,"o":16.64,"t":"2026-10-15T13:30:00Z","v":1577763,"vw":17.182195},{"c":17.39,"h":17.61,"l":17.225,"n":4742,"o":17.45,"t":"2026-10-15T13:45:00Z","v":806850,"vw":17.367148},{"c":17.48,"h":17.59,"l":17.255,"n":7300,"o":17.4,"t":"2026-10-15T14:00:00Z","v":1190337,"vw":17.39561},{"c":17.125,"h":17.49,"l":17.08,"n":5697,"o":17.48,"t":"2026-10-15T14:15:00Z","v":1136922,"vw":17.290678},{"c":17.145,"h":17.36,"l":17.125,"n":3606,"o":17.13,"t":"2026-10-15T14:30:00Z","v":604100,"vw":17.274586},{"c":17.16,"h":17.2,"l":17.08,"n":3931,"o":17.145,"t":"2026-10-15T14:45:00Z","v":709263,"vw":17.134781},{"c":17.12,"h":17.295,"l":17,"n":3285,"o":17.15,"t":"2026-10-15T15:00:00Z","v":557874,"vw":17.158463},{"c":17.25,"h":17.26,"l":17.085,"n":2648,"o":17.12,"t":"2026-10-15T15:15:00Z","v":411362,"vw":17.138013},{"c":17.23,"h":17.35,"l":17.21,"n":1939,"o":17.245,"t":"2026-10-15T15:30:00Z","v":338869,"vw":17.288453},{"c":17.125,"h":17.255,"l":17.115,"n":3107,"o":17.23,"t":"2026-10-15T15:45:00Z","v":546473,"vw":17.206567},{"c":17.245,"h":17.27,"l":17.085,"n":2352,"o":17.115,"t":"2026-10-15T16:00:00Z","v":424000,"vw":17.170333},{"c":17.27,"h":17.4,"l":17.25,"n":2226,"o":17.25,"t":"2026-10-15T16:15:00Z","v":390090,"vw":17.323546},{"c":17.46,"h":17.48,"l":17.25,"n":2603,"o":17.26,"t":"2026-10-15T16:30:00Z","v":386623,"vw":17.369953},{"c":17.455,"h":17.49,"l":17.37,"n":2627,"o":17.455,"t":"2026-10-15T16:45:00Z","v":524626,"vw":17.441908},{"c":17.39,"h":17.57,"l":17.385,"n":3157,"o":17.455,"t":"2026-10-15T17:00:00Z","v":795515,"vw":17.446847},{"c":17.41,"h":17.49,"l":17.365,"n":2287,"o":17.4,"t":"2026-10-15T17:15:00Z","v":419001,"vw":17.427114},{"c":17.48,"h":17.49,"l":17.375,"n":2384,"o":17.42,"t":"2026-10-15T17:30:00Z","v":409983,"vw":17.420623},{"c":17.435,"h":17.525,"l":17.425,"n":2196,"o":17.475,"t":"2026-10-15T17:45:00Z","v":328274,"vw":17.475297},{"c":17.28,"h":17.44,"l":17.245,"n":2623,"o":17.435,"t":"2026-10-15T18:00:00Z","v":554795,"vw":17.370988},{"c":17.34,"h":17.34,"l":17.288,"n":1951,"o":17.29,"t":"2026-10-15T18:15:00Z","v":400458,"vw":17.314261},{"c":17.43,"h":17.48,"l":17.3,"n":2738,"o":17.34,"t":"2026-10-15T18:30:00Z","v":1025196,"vw":17.398362},{"c":17.42,"h":17.45,"l":17.355,"n":2588,"o":17.43,"t":"2026-10-15T18:45:00Z","v":432804,"vw":17.40908},{"c":17.435,"h":17.44,"l":17.39,"n":2211,"o":17.415,"t":"2026-10-15T19:00:00Z","v":411420,"vw":17.417282},{"c":17.685,"h":17.73,"l":17.435,"n":4499,"o":17.44,"t":"2026-10-15T19:15:00Z","v":1019014,"vw":17.596788},{"c":17.85,"h":17.85,"l":17.655,"n":6563,"o":17.685,"t":"2026-10-15T19:30:00Z","v":1494964,"vw":17.771434},{"c":17.97,"h":18.075,"l":17.6925,"n":16814,"o":17.845,"t":"2026-10-15T19:45:00Z","v":3769494,"vw":17.913093},{"c":18.07,"h":18.07,"l":18,"n":51,"o":18,"t":"2026-10-15T20:00:00Z","v":7043346,"vw":18.000019},{"c":18,"h":18.07,"l":17.81,"n":3,"o":18.07,"t":"2026-10-15T20:15:00Z","v":2410,"vw":18.056307},{"c":17.8213,"h":17.8213,"l":17.82,"n":3,"o":17.82,"t":"2026-10-15T22:45:00Z","v":1008,"vw":17.820129},{"c":17.82,"h":17.82,"l":17.82,"n":1,"o":17.82,"t":"2026-10-15T23:00:00Z","v":330,"vw":17.82},{"c":17.85,"h":18,"l":17.85,"n":24,"o":18,"t":"2026-10-16T08:00:00Z","v":544,"vw":17.885971},{"c":17.94,"h":17.94,"l":17.94,"n":1,"o":17.94,"t":"2026-10-16T08:30:00Z","v":100,"vw":17.94},{"c":18.35,"h":18.35,"l":18.35,"n":1,"o":18.35,"t":"2026-10-16T11:15:00Z","v":2000,"vw":18.35},{"c":18.209,"h":18.209,"l":18.209,"n":1,"o":18.209,"t":"2026-10-16T11:30:00Z","v":150,"vw":18.209},{"c":18,"h":18,"l":18,"n":2,"o":18,"t":"2026-10-16T12:00:00Z","v":454,"vw":18},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-16T12:15:00Z","v":334,"vw":17.9},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-16T12:30:00Z","v":467713,"vw":18},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-10-16T12:45:00Z","v":108,"vw":17.85},{"c":17.7,"h":17.75,"l":17.7,"n":5,"o":17.75,"t":"2026-10-16T13:15:00Z","v":3240,"vw":17.709876},{"c":17.8,"h":18,"l":17.57,"n":2763,"o":17.7,"t":"2026-10-16T13:30:00Z","v":717609,"vw":17.821173},{"c":17.78,"h":18,"l":17.67,"n":3575,"o":17.8,"t":"2026-10-16T13:45:00Z","v":611663,"vw":17.832478},{"c":17.775,"h":17.91,"l":17.68,"n":3129,"o":17.79,"t":"2026-10-16T14:00:00Z","v":437194,"vw":17.765478},{"c":17.825,"h":17.935,"l":17.75,"n":2619,"o":17.775,"t":"2026-10-16T14:15:00Z","v":344914,"vw":17.86454},{"c":17.7,"h":17.825,"l":17.61,"n":2553,"o":17.82,"t":"2026-10-16T14:30:00Z","v":349827,"vw":17.697398},{"c":17.75,"h":17.78,"l":17.65,"n":1946,"o":17.705,"t":"2026-10-16T14:45:00Z","v":210078,"vw":17.724876},{"c":17.745,"h":17.78,"l":17.7,"n":2276,"o":17.76,"t":"2026-10-16T15:00:00Z","v":296083,"vw":17.736063},{"c":17.705,"h":17.785,"l":17.62,"n":2538,"o":17.74,"t":"2026-10-16T15:15:00Z","v":356071,"vw":17.71109},{"c":17.56,"h":17.725,"l":17.49,"n":2506,"o":17.71,"t":"2026-10-16T15:30:00Z","v":340782,"vw":17.655302},{"c":17.475,"h":17.595,"l":17.47,"n":2106,"o":17.56,"t":"2026-10-16T15:45:00Z","v":233219,"vw":17.548082},{"c":17.51,"h":17.52,"l":17.375,"n":2255,"o":17.47,"t":"2026-10-16T16:00:00Z","v":300811,"vw":17.456055},{"c":17.52,"h":17.53,"l":17.485,"n":2084,"o":17.51,"t":"2026-10-16T16:15:00Z","v":299596,"vw":17.506813},{"c":17.545,"h":17.59,"l":17.515,"n":2106,"o":17.515,"t":"2026-10-16T16:30:00Z","v":281471,"vw":17.554806},{"c":17.565,"h":17.585,"l":17.51,"n":1968,"o":17.545,"t":"2026-10-16T16:45:00Z","v":314732,"vw":17.554861},{"c":17.59,"h":17.59,"l":17.53,"n":2047,"o":17.565,"t":"2026-10-16T17:00:00Z","v":291051,"vw":17.552177},{"c":17.595,"h":17.66,"l":17.5401,"n":2434,"o":17.585,"t":"2026-10-16T17:15:00Z","v":390459,"vw":17.601309},{"c":17.65,"h":17.7,"l":17.595,"n":2148,"o":17.595,"t":"2026-10-16T17:30:00Z","v":286796,"vw":17.639087},{"c":17.705,"h":17.73,"l":17.625,"n":2296,"o":17.645,"t":"2026-10-16T17:45:00Z","v":288795,"vw":17.679797},{"c":17.82,"h":17.83,"l":17.655,"n":2779,"o":17.705,"t":"2026-10-16T18:00:00Z","v":328423,"vw":17.738529},{"c":17.715,"h":17.84,"l":17.68,"n":2644,"o":17.82,"t":"2026-10-16T18:15:00Z","v":396895,"vw":17.75844},{"c":17.805,"h":17.82,"l":17.705,"n":3042,"o":17.715,"t":"2026-10-16T18:30:00Z","v":489480,"vw":17.771415},{"c":17.695,"h":17.805,"l":17.67,"n":2792,"o":17.805,"t":"2026-10-16T18:45:00Z","v":430286,"vw":17.720838},{"c":17.845,"h":17.855,"l":17.695,"n":3389,"o":17.695,"t":"2026-10-16T19:00:00Z","v":537382,"vw":17.777837},{"c":17.82,"h":17.865,"l":17.735,"n":4254,"o":17.85,"t":"2026-10-16T19:15:00Z","v":666795,"vw":17.787374},{"c":17.805,"h":17.89,"l":17.8,"n":5449,"o":17.82,"t":"2026-10-16T19:30:00Z","v":995048,"vw":17.852308},{"c":17.5,"h":17.84,"l":17.48,"n":14391,"o":17.805,"t":"2026-10-16T19:45:00Z","v":2295651,"vw":17.542183},{"c":17.49,"h":17.5,"l":17.48,"n":53,"o":17.49,"t":"2026-10-16T20:00:00Z","v":5598485,"vw":17.490002},{"c":17.48,"h":17.48,"l":17.48,"n":3,"o":17.48,"t":"2026-10-16T20:15:00Z","v":600,"vw":17.48},{"c":17.49,"h":17.49,"l":17.49,"n":3,"o":17.49,"t":"2026-10-19T10:45:00Z","v":201,"vw":17.49},{"c":17.4613,"h":17.4613,"l":17.4613,"n":3,"o":17.4613,"t":"2026-10-19T11:00:00Z","v":148,"vw":17.4613},{"c":17.55,"h":17.55,"l":17.39,"n":12,"o":17.39,"t":"2026-10-19T11:45:00Z","v":5964,"vw":17.484495},{"c":17.49,"h":17.5,"l":17.49,"n":8,"o":17.49,"t":"2026-10-19T12:00:00Z","v":1342,"vw":17.492},{"c":17.55,"h":17.56,"l":17.55,"n":3,"o":17.56,"t":"2026-10-19T13:00:00Z","v":403,"vw":17.556494},{"c":17.51,"h":17.57,"l":17.5,"n":53,"o":17.5,"t":"2026-10-19T13:15:00Z","v":4046,"vw":17.516173},{"c":17.285,"h":17.84,"l":17.25,"n":3046,"o":17.52,"t":"2026-10-19T13:30:00Z","v":287509,"vw":17.580939},{"c":17.57,"h":17.58,"l":17.24,"n":2217,"o":17.28,"t":"2026-10-19T13:45:00Z","v":326338,"vw":17.41038},{"c":17.89,"h":17.9,"l":17.57,"n":2223,"o":17.57,"t":"2026-10-19T14:00:00Z","v":283000,"vw":17.70129},{"c":17.925,"h":18,"l":17.84,"n":2978,"o":17.89,"t":"2026-10-19T14:15:00Z","v":351585,"vw":17.925329},{"c":17.8,"h":17.935,"l":17.76,"n":2065,"o":17.925,"t":"2026-10-19T14:30:00Z","v":214281,"vw":17.845228},{"c":17.77,"h":17.83,"l":17.72,"n":2558,"o":17.79,"t":"2026-10-19T14:45:00Z","v":313011,"vw":17.777454},{"c":17.82,"h":17.84,"l":17.745,"n":2443,"o":17.78,"t":"2026-10-19T15:00:00Z","v":334544,"vw":17.79425},{"c":17.85,"h":17.915,"l":17.81,"n":2016,"o":17.825,"t":"2026-10-19T15:15:00Z","v":225247,"vw":17.86604},{"c":17.88,"h":17.91,"l":17.83,"n":1884,"o":17.855,"t":"2026-10-19T15:30:00Z","v":212955,"vw":17.863138},{"c":17.92,"h":17.98,"l":17.88,"n":1930,"o":17.88,"t":"2026-10-19T15:45:00Z","v":251010,"vw":17.923882},{"c":17.995,"h":18.035,"l":17.91,"n":2071,"o":17.92,"t":"2026-10-19T16:00:00Z","v":305696,"vw":17.963548},{"c":17.985,"h":18.05,"l":17.97,"n":1937,"o":17.995,"t":"2026-10-19T16:15:00Z","v":265029,"vw":18.006542},{"c":18.065,"h":18.105,"l":17.94,"n":2232,"o":17.98,"t":"2026-10-19T16:30:00Z","v":347785,"vw":18.043339},{"c":17.945,"h":18.09,"l":17.84,"n":3389,"o":18.065,"t":"2026-10-19T16:45:00Z","v":606204,"vw":17.936139},{"c":17.885,"h":17.965,"l":17.83,"n":2626,"o":17.94,"t":"2026-10-19T17:00:00Z","v":423757,"vw":17.898388},{"c":17.83,"h":17.95,"l":17.83,"n":1709,"o":17.88,"t":"2026-10-19T17:15:00Z","v":194818,"vw":17.891689},{"c":17.795,"h":17.835,"l":17.745,"n":2227,"o":17.835,"t":"2026-10-19T17:30:00Z","v":288537,"vw":17.781075},{"c":17.76,"h":17.825,"l":17.74,"n":2316,"o":17.7951,"t":"2026-10-19T17:45:00Z","v":325227,"vw":17.787195},{"c":17.745,"h":17.79,"l":17.7,"n":2019,"o":17.76,"t":"2026-10-19T18:00:00Z","v":262849,"vw":17.74683},{"c":17.64,"h":17.745,"l":17.62,"n":2168,"o":17.74,"t":"2026-10-19T18:15:00Z","v":308291,"vw":17.659203},{"c":17.61,"h":17.72,"l":17.61,"n":2171,"o":17.65,"t":"2026-10-19T18:30:00Z","v":242468,"vw":17.671674},{"c":17.675,"h":17.7,"l":17.595,"n":2342,"o":17.61,"t":"2026-10-19T18:45:00Z","v":271793,"vw":17.636226},{"c":17.745,"h":17.79,"l":17.655,"n":2699,"o":17.675,"t":"2026-10-19T19:00:00Z","v":281136,"vw":17.723027},{"c":17.88,"h":17.88,"l":17.745,"n":3025,"o":17.745,"t":"2026-10-19T19:15:00Z","v":389540,"vw":17.783674},{"c":17.83,"h":17.955,"l":17.83,"n":4742,"o":17.87,"t":"2026-10-19T19:30:00Z","v":695020,"vw":17.902448},{"c":17.81,"h":17.91,"l":17.74,"n":13109,"o":17.83,"t":"2026-10-19T19:45:00Z","v":2515936,"vw":17.808715},{"c":17.79,"h":17.81,"l":17.72,"n":48,"o":17.81,"t":"2026-10-19T20:00:00Z","v":6716157,"vw":17.789981},{"c":17.78,"h":17.78,"l":17.78,"n":1,"o":17.78,"t":"2026-10-19T22:15:00Z","v":100,"vw":17.78},{"c":17.73,"h":17.73,"l":17.5,"n":3,"o":17.5,"t":"2026-10-20T08:45:00Z","v":201,"vw":17.615},{"c":17.99,"h":18,"l":17.99,"n":17,"o":18,"t":"2026-10-20T13:15:00Z","v":893,"vw":17.997319},{"c":17.695,"h":18.13,"l":17.64,"n":1307,"o":17.97,"t":"2026-10-20T13:30:00Z","v":420163,"vw":17.910491},{"c":17.8,"h":17.86,"l":17.66,"n":1664,"o":17.695,"t":"2026-10-20T13:45:00Z","v":275491,"vw":17.803473},{"c":17.82,"h":17.91,"l":17.69,"n":2645,"o":17.817,"t":"2026-10-20T14:00:00Z","v":638769,"vw":17.804194},{"c":17.825,"h":17.85,"l":17.72,"n":1597,"o":17.81,"t":"2026-10-20T14:15:00Z","v":297967,"vw":17.796921},{"c":17.76,"h":17.92,"l":17.755,"n":2381,"o":17.825,"t":"2026-10-20T14:30:00Z","v":384593,"vw":17.836456},{"c":17.935,"h":17.96,"l":17.65,"n":2562,"o":17.76,"t":"2026-10-20T14:45:00Z","v":339430,"vw":17.799426},{"c":17.715,"h":17.93,"l":17.69,"n":2569,"o":17.93,"t":"2026-10-20T15:00:00Z","v":462527,"vw":17.778638},{"c":17.705,"h":17.7718,"l":17.63,"n":1836,"o":17.715,"t":"2026-10-20T15:15:00Z","v":245179,"vw":17.677491},{"c":17.65,"h":17.75,"l":17.63,"n":1828,"o":17.705,"t":"2026-10-20T15:30:00Z","v":247541,"vw":17.681968},{"c":17.58,"h":17.65,"l":17.56,"n":1791,"o":17.65,"t":"2026-10-20T15:45:00Z","v":172047,"vw":17.593299},{"c":17.7,"h":17.73,"l":17.57,"n":1578,"o":17.58,"t":"2026-10-20T16:00:00Z","v":162800,"vw":17.658908},{"c":17.715,"h":17.76,"l":17.67,"n":1595,"o":17.695,"t":"2026-10-20T16:15:00Z","v":177573,"vw":17.718338},{"c":17.68,"h":17.73,"l":17.67,"n":1318,"o":17.72,"t":"2026-10-20T16:30:00Z","v":132732,"vw":17.690184},{"c":17.6234,"h":17.705,"l":17.62,"n":1111,"o":17.69,"t":"2026-10-20T16:45:00Z","v":102577,"vw":17.673505},{"c":17.64,"h":17.65,"l":17.54,"n":1905,"o":17.625,"t":"2026-10-20T17:00:00Z","v":285333,"vw":17.599148},{"c":17.635,"h":17.66,"l":17.6,"n":1269,"o":17.645,"t":"2026-10-20T17:15:00Z","v":94906,"vw":17.62876},{"c":17.565,"h":17.665,"l":17.55,"n":1754,"o":17.635,"t":"2026-10-20T17:30:00Z","v":202908,"vw":17.621178},{"c":17.565,"h":17.58,"l":17.52,"n":1689,"o":17.565,"t":"2026-10-20T17:45:00Z","v":199610,"vw":17.558793},{"c":17.66,"h":17.675,"l":17.555,"n":2311,"o":17.57,"t":"2026-10-20T18:00:00Z","v":357857,"vw":17.636927},{"c":17.63,"h":17.66,"l":17.585,"n":1708,"o":17.66,"t":"2026-10-20T18:15:00Z","v":167615,"vw":17.611309},{"c":17.58,"h":17.64,"l":17.555,"n":1990,"o":17.63,"t":"2026-10-20T18:30:00Z","v":239246,"vw":17.591508},{"c":17.575,"h":17.6,"l":17.54,"n":1894,"o":17.58,"t":"2026-10-20T18:45:00Z","v":192005,"vw":17.574283},{"c":17.47,"h":17.58,"l":17.47,"n":1537,"o":17.575,"t":"2026-10-20T19:00:00Z","v":159493,"vw":17.530642},{"c":17.385,"h":17.505,"l":17.385,"n":2132,"o":17.47,"t":"2026-10-20T19:15:00Z","v":249513,"vw":17.426827},{"c":17.48,"h":17.545,"l":17.36,"n":4091,"o":17.385,"t":"2026-10-20T19:30:00Z","v":580384,"vw":17.482169},{"c":17.48,"h":17.52,"l":17.415,"n":7929,"o":17.48,"t":"2026-10-20T19:45:00Z","v":1306857,"vw":17.479049},{"c":17.45,"h":17.49,"l":17.45,"n":37,"o":17.49,"t":"2026-10-20T20:00:00Z","v":2702199,"vw":17.489996},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-21T08:45:00Z","v":100,"vw":17.5},{"c":17.45,"h":17.45,"l":17.45,"n":1,"o":17.45,"t":"2026-10-21T12:00:00Z","v":250,"vw":17.45},{"c":17.4,"h":17.45,"l":17.35,"n":29,"o":17.45,"t":"2026-10-21T12:30:00Z","v":4712,"vw":17.408313},{"c":17.27,"h":17.27,"l":17.27,"n":1,"o":17.27,"t":"2026-10-21T13:15:00Z","v":171,"vw":17.27},{"c":17.915,"h":17.95,"l":17.285,"n":1373,"o":17.31,"t":"2026-10-21T13:30:00Z","v":428600,"vw":17.605459},{"c":17.925,"h":18,"l":17.78,"n":2721,"o":17.95,"t":"2026-10-21T13:45:00Z","v":2172580,"vw":17.844479},{"c":17.875,"h":17.94,"l":17.75,"n":1176,"o":17.94,"t":"2026-10-21T14:00:00Z","v":115077,"vw":17.830206},{"c":17.78,"h":17.91,"l":17.78,"n":1549,"o":17.89,"t":"2026-10-21T14:15:00Z","v":135925,"vw":17.846878},{"c":17.88,"h":17.885,"l":17.77,"n":1743,"o":17.79,"t":"2026-10-21T14:30:00Z","v":173790,"vw":17.819063},{"c":17.915,"h":18.11,"l":17.88,"n":2197,"o":17.88,"t":"2026-10-21T14:45:00Z","v":295941,"vw":18.004664},{"c":17.86,"h":17.99,"l":17.845,"n":2395,"o":17.92,"t":"2026-10-21T15:00:00Z","v":363515,"vw":17.926404},{"c":17.865,"h":17.875,"l":17.75,"n":2377,"o":17.87,"t":"2026-10-21T15:15:00Z","v":564900,"vw":17.829089},{"c":17.75,"h":17.885,"l":17.72,"n":1651,"o":17.865,"t":"2026-10-21T15:30:00Z","v":227546,"vw":17.79428},{"c":17.77,"h":17.78,"l":17.665,"n":1796,"o":17.75,"t":"2026-10-21T15:45:00Z","v":168515,"vw":17.719033},{"c":17.84,"h":17.86,"l":17.775,"n":1401,"o":17.78,"t":"2026-10-21T16:00:00Z","v":133922,"vw":17.803019},{"c":17.835,"h":17.85,"l":17.8,"n":1164,"o":17.84,"t":"2026-10-21T16:15:00Z","v":82156,"vw":17.827337},{"c":17.815,"h":17.84,"l":17.775,"n":1432,"o":17.835,"t":"2026-10-21T16:30:00Z","v":120806,"vw":17.807176},{"c":17.915,"h":17.98,"l":17.815,"n":2105,"o":17.815,"t":"2026-10-21T16:45:00Z","v":225871,"vw":17.905912},{"c":17.89,"h":17.915,"l":17.845,"n":1642,"o":17.915,"t":"2026-10-21T17:00:00Z","v":165154,"vw":17.87809},{"c":17.835,"h":17.895,"l":17.83,"n":1434,"o":17.895,"t":"2026-10-21T17:15:00Z","v":112769,"vw":17.86319},{"c":17.96,"h":17.995,"l":17.8,"n":3017,"o":17.835,"t":"2026-10-21T17:30:00Z","v":403566,"vw":17.910362},{"c":17.925,"h":17.965,"l":17.905,"n":1863,"o":17.96,"t":"2026-10-21T17:45:00Z","v":229399,"vw":17.942116},{"c":17.995,"h":18.065,"l":17.91,"n":2975,"o":17.925,"t":"2026-10-21T18:00:00Z","v":418956,"vw":18.00318},{"c":17.955,"h":17.995,"l":17.945,"n":1345,"o":17.995,"t":"2026-10-21T18:15:00Z","v":121603,"vw":17.971985},{"c":17.95,"h":18,"l":17.93,"n":2146,"o":17.955,"t":"2026-10-21T18:30:00Z","v":240668,"vw":17.965417},{"c":17.945,"h":18.01,"l":17.925,"n":2487,"o":17.955,"t":"2026-10-21T18:45:00Z","v":307302,"vw":17.96444},{"c":17.96,"h":17.99,"l":17.91,"n":2422,"o":17.94,"t":"2026-10-21T19:00:00Z","v":263311,"vw":17.940286},{"c":17.88,"h":18,"l":17.8705,"n":2337,"o":17.96,"t":"2026-10-21T19:15:00Z","v":235827,"vw":17.932144},{"c":17.85,"h":17.95,"l":17.835,"n":2977,"o":17.885,"t":"2026-10-21T19:30:00Z","v":365936,"vw":17.876517},{"c":17.82,"h":17.855,"l":17.725,"n":7525,"o":17.845,"t":"2026-10-21T19:45:00Z","v":1263902,"vw":17.80163},{"c":17.8,"h":17.8,"l":17.8,"n":24,"o":17.8,"t":"2026-10-21T20:00:00Z","v":898294,"vw":17.8},{"c":17.7,"h":17.85,"l":17.65,"n":84,"o":17.85,"t":"2026-10-22T12:45:00Z","v":10642,"vw":17.747664},{"c":18,"h":18,"l":17.91,"n":47,"o":17.91,"t":"2026-10-22T13:15:00Z","v":4714,"vw":17.952724},{"c":17.72,"h":17.935,"l":17.625,"n":722,"o":17.69,"t":"2026-10-22T13:30:00Z","v":123669,"vw":17.818183},{"c":17.575,"h":17.8101,"l":17.56,"n":1546,"o":17.75,"t":"2026-10-22T13:45:00Z","v":144513,"vw":17.648477},{"c":17.71,"h":17.71,"l":17.574,"n":2098,"o":17.575,"t":"2026-10-22T14:00:00Z","v":262202,"vw":17.639817},{"c":17.69,"h":17.82,"l":17.61,"n":1991,"o":17.705,"t":"2026-10-22T14:15:00Z","v":208941,"vw":17.690752},{"c":17.77,"h":17.78,"l":17.58,"n":2218,"o":17.69,"t":"2026-10-22T14:30:00Z","v":298370,"vw":17.68166},{"c":17.795,"h":17.825,"l":17.72,"n":1952,"o":17.77,"t":"2026-10-22T14:45:00Z","v":206889,"vw":17.777639},{"c":17.77,"h":17.8,"l":17.72,"n":2154,"o":17.795,"t":"2026-10-22T15:00:00Z","v":237606,"vw":17.76615},{"c":17.93,"h":17.96,"l":17.765,"n":2574,"o":17.765,"t":"2026-10-22T15:15:00Z","v":319399,"vw":17.872125},{"c":17.915,"h":17.945,"l":17.885,"n":2166,"o":17.925,"t":"2026-10-22T15:30:00Z","v":228633,"vw":17.91332},{"c":18.025,"h":18.05,"l":17.9,"n":3028,"o":17.915,"t":"2026-10-22T15:45:00Z","v":457013,"vw":18.002236},{"c":18.115,"h":18.17,"l":18.02,"n":2906,"o":18.025,"t":"2026-10-22T16:00:00Z","v":370904,"vw":18.093037},{"c":18.1,"h":18.115,"l":18.025,"n":2640,"o":18.115,"t":"2026-10-22T16:15:00Z","v":283741,"vw":18.066144},{"c":18.16,"h":18.17,"l":18.01,"n":2365,"o":18.095,"t":"2026-10-22T16:30:00Z","v":321243,"vw":18.067779},{"c":18.2,"h":18.26,"l":18.12,"n":3540,"o":18.16,"t":"2026-10-22T16:45:00Z","v":432751,"vw":18.204186},{"c":18.24,"h":18.3,"l":18.17,"n":2407,"o":18.19,"t":"2026-10-22T17:00:00Z","v":274276,"vw":18.233457},{"c":18.25,"h":18.28,"l":18.2,"n":3458,"o":18.24,"t":"2026-10-22T17:15:00Z","v":573510,"vw":18.234539},{"c":18.31,"h":18.35,"l":18.23,"n":2330,"o":18.24,"t":"2026-10-22T17:30:00Z","v":245347,"vw":18.284572},{"c":18.3,"h":18.35,"l":18.28,"n":2521,"o":18.315,"t":"2026-10-22T17:45:00Z","v":258660,"vw":18.311456},{"c":18.235,"h":18.35,"l":18.23,"n":2647,"o":18.3,"t":"2026-10-22T18:00:00Z","v":331495,"vw":18.29246},{"c":18.205,"h":18.275,"l":18.145,"n":2410,"o":18.23,"t":"2026-10-22T18:15:00Z","v":231742,"vw":18.2118},{"c":18.205,"h":18.23,"l":18.15,"n":2736,"o":18.205,"t":"2026-10-22T18:30:00Z","v":305412,"vw":18.182724},{"c":18.185,"h":18.23,"l":18.175,"n":2024,"o":18.21,"t":"2026-10-22T18:45:00Z","v":206120,"vw":18.202413},{"c":18.16,"h":18.185,"l":18.115,"n":2482,"o":18.185,"t":"2026-10-22T19:00:00Z","v":260779,"vw":18.149357},{"c":18.245,"h":18.285,"l":18.145,"n":2616,"o":18.16,"t":"2026-10-22T19:15:00Z","v":320891,"vw":18.213402},{"c":18.255,"h":18.335,"l":18.235,"n":3988,"o":18.245,"t":"2026-10-22T19:30:00Z","v":487137,"vw":18.278752},{"c":18.28,"h":18.32,"l":18.23,"n":11576,"o":18.255,"t":"2026-10-22T19:45:00Z","v":1717063,"vw":18.266573},{"c":18.16,"h":18.29,"l":18.15,"n":40,"o":18.29,"t":"2026-10-22T20:00:00Z","v":646252,"vw":18.289611},{"c":18.13,"h":18.13,"l":18.11,"n":9,"o":18.11,"t":"2026-10-22T20:15:00Z","v":345,"vw":18.12115}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.20043264314645434,"strike":24.683318329270747,"iv":0.7621013049229723,"gamma":0.05299978720327163,"theta":-0.013437437224107788,"vega":0.008825172813582055,"rho":0.001232588823349831,"breakevenPct":37.251797972516286},{"delta":0.15,"premium":0.5633228146125017,"strike":32.57223510027177,"iv":1.6180447983204531,"gamma":0.03229833717444787,"theta":-0.03498217522959248,"vega":0.011765303392853203,"rho":0.0016827600203468043,"breakevenPct":82.76645292269318},{"delta":0.2,"premium":0.5447517845653312,"strike":26.743794614133282,"iv":1.209512509885879,"gamma":0.06798302543093923,"theta":-0.029337049645544552,"vega":0.014254748782676931,"rho":0.0023857050737404774,"breakevenPct":50.51597572365479},{"delta":0.25,"premium":0.32677111716621254,"strike":19.88233837007679,"iv":0.4273969036413178,"gamma":0.14083886549417887,"theta":-0.012072974981421847,"vega":0.01576943274708942,"rho":0.0032151195783935494,"breakevenPct":11.467785368135699},{"delta":0.3,"premium":0.4630108991825613,"strike":19.572702501857815,"iv":0.43659928164478573,"gamma":0.1417306167946495,"theta":-0.012791330195689869,"vega":0.016215308397324744,"rho":0.0038267222394619974,"breakevenPct":10.511381141976704},{"delta":0.35,"premium":0.59925068119891,"strike":19.26306663363884,"iv":0.44580165964825363,"gamma":0.14262236809512013,"theta":-0.01350968540995789,"vega":0.01666118404756007,"rho":0.004438324900530445,"breakevenPct":9.554976915817711},{"delta":0.4,"premium":0.7354904632152588,"strike":18.953430765419867,"iv":0.45500403765172154,"gamma":0.14351411939559078,"theta":-0.014228040624225911,"vega":0.017107059697795392,"rho":0.005049927561598893,"breakevenPct":8.598572689658717},{"delta":0.45,"premium":0.8717302452316077,"strike":18.64379489720089,"iv":0.4642064156551895,"gamma":0.14440587069606145,"theta":-0.014946395838493932,"vega":0.017552935348030714,"rho":0.005661530222667341,"breakevenPct":7.642168463499723},{"delta":0.5,"premium":1.0079700272479566,"strike":18.33415902898192,"iv":0.4734087936586574,"gamma":0.1452976219965321,"theta":-0.015664751052761952,"vega":0.017998810998266036,"rho":0.006273132883735788,"breakevenPct":6.685764237340729},{"delta":0.55,"premium":1.1442098092643054,"strike":18.024523160762943,"iv":0.4826111716621253,"gamma":0.14618937329700274,"theta":-0.016383106267029972,"vega":0.018444686648501362,"rho":0.006884735544804237,"breakevenPct":5.729360011181735},{"delta":0.6,"premium":1.2804495912806537,"strike":17.71488729254397,"iv":0.4918135496655932,"gamma":0.14708112459747336,"theta":-0.017101461481297993,"vega":0.018890562298736684,"rho":0.0074963382058726834,"breakevenPct":4.772955785022743},{"delta":0.65,"premium":1.9137249234783753,"strike":16.937656656076854,"iv":0.610371974926148,"gamma":0.14122899114711138,"theta":-0.01753192905577297,"vega":0.018471161249034394,"rho":0.007718605588172428,"breakevenPct":3.978938662742575},{"delta":0.7,"premium":3.6742638890939814,"strike":15.099933309922775,"iv":0.9769470563841485,"gamma":0.12008190339257342,"theta":-0.01730947498967156,"vega":0.016089335265486664,"rho":0.007057870736924852,"breakevenPct":3.5532112466451062},{"delta":0.75,"premium":5.4348028547095915,"strike":13.262209963768694,"iv":1.3435221378421498,"gamma":0.09893481563803541,"theta":-0.01708702092357015,"vega":0.01370750928193893,"rho":0.006397135885677273,"breakevenPct":3.1274838305476367},{"delta":0.8,"premium":7.1953418203252015,"strike":11.424486617614612,"iv":1.710097219300151,"gamma":0.07778772788349742,"theta":-0.01686456685746874,"vega":0.011325683298391197,"rho":0.005736401034429694,"breakevenPct":2.7017564144501676},{"delta":0.85,"premium":8.955880785940806,"strike":9.586763271460535,"iv":2.076672300758151,"gamma":0.05664064012895946,"theta":-0.016642112791367326,"vega":0.00894385731484347,"rho":0.005075666183182117,"breakevenPct":2.2760289983526993},{"delta":0.9,"premium":10.716419751556417,"strike":7.7490399253064535,"iv":2.4432473822161525,"gamma":0.03549355237442145,"theta":-0.016419658725265917,"vega":0.006562031331295737,"rho":0.004414931331934539,"breakevenPct":1.8503015822552298}],"put":[{"delta":0.1,"premium":0.4519051888974175,"strike":13.279446374224118,"iv":1.2430933986549655,"gamma":0.04385557137389812,"theta":-0.020278696338994845,"vega":0.008962599837926851,"rho":-0.0018293404592540513,"breakevenPct":29.246877080382227},{"delta":0.15,"premium":0.675,"strike":12.754234685574032,"iv":1.4791915969692364,"gamma":0.03448321629407401,"theta":-0.02880356995537247,"vega":0.011665818160368432,"rho":-0.002725939381136877,"breakevenPct":33.37432605860986},{"delta":0.2,"premium":0.675,"strike":13.862540457275566,"iv":1.2482033678778688,"gamma":0.061437159242678875,"theta":-0.025673357448279414,"vega":0.013425318823523866,"rho":-0.003464653559272626,"breakevenPct":27.26122196759202},{"delta":0.25,"premium":0.675,"strike":14.9708462289771,"iv":1.017215138786501,"gamma":0.08839110219128374,"theta":-0.022543144941186356,"vega":0.0151848194866793,"rho":-0.004203367737408374,"breakevenPct":21.148117876574183},{"delta":0.3,"premium":0.675,"strike":16.079152000678633,"iv":0.7862269096951333,"gamma":0.11534504513988858,"theta":-0.019412932434093297,"vega":0.016944320149834734,"rho":-0.004942081915544122,"breakevenPct":15.035013785556348},{"delta":0.35,"premium":0.675,"strike":17.187457772380167,"iv":0.5552386806037657,"gamma":0.14229898808849345,"theta":-0.01628271992700024,"vega":0.018703820812990164,"rho":-0.005680796093679871,"breakevenPct":8.92190969453851},{"delta":0.4,"premium":1.0190557384760117,"strike":17.922154280338663,"iv":0.5180297271872061,"gamma":0.14305265757290686,"theta":-0.015687064910630294,"vega":0.018828504233301974,"rho":-0.006673827328827672,"breakevenPct":6.767244667056517},{"delta":0.45,"premium":1.4982420037629354,"strike":18.51011288805268,"iv":0.5569290686735654,"gamma":0.13351596895578552,"theta":-0.016086876763875824,"vega":0.01831110065851364,"rho":-0.007766743536228115,"breakevenPct":6.1672869040830305},{"delta":0.5,"premium":1.977428269049859,"strike":19.098071495766696,"iv":0.5958284101599247,"gamma":0.12397928033866416,"theta":-0.016486688617121357,"vega":0.017793697083725305,"rho":-0.008859659743628559,"breakevenPct":5.5673291411095445},{"delta":0.55,"premium":2.4566145343367833,"strike":19.686030103480714,"iv":0.6347277516462841,"gamma":0.1144425917215428,"theta":-0.016886500470366887,"vega":0.01727629350893697,"rho":-0.009952575951029004,"breakevenPct":4.967371378136056},{"delta":0.6,"premium":2.9358007996237063,"strike":20.273988711194733,"iv":0.6736270931326435,"gamma":0.10490590310442145,"theta":-0.01728631232361242,"vega":0.016758889934148636,"rho":-0.011045492158429447,"breakevenPct":4.36741361516257},{"delta":0.65,"premium":3.4149870649106306,"strike":20.861947318908747,"iv":0.7125264346190028,"gamma":0.0953692144873001,"theta":-0.01768612417685795,"vega":0.0162414863593603,"rho":-0.01213840836582989,"breakevenPct":3.7674558521890824},{"delta":0.7,"premium":3.894173330197554,"strike":21.449905926622765,"iv":0.7514257761053622,"gamma":0.08583252587017874,"theta":-0.018085936030103483,"vega":0.015724082784571967,"rho":-0.013231324573230334,"breakevenPct":3.167498089215596},{"delta":0.75,"premium":4.373359595484478,"strike":22.037864534336784,"iv":0.7903251175917215,"gamma":0.07629583725305739,"theta":-0.018485747883349012,"vega":0.015206679209783632,"rho":-0.01432424078063078,"breakevenPct":2.567540326242108},{"delta":0.8,"premium":3.7732730263157848,"strike":21.62006578947368,"iv":0.6551203947368414,"gamma":0.09628914473684223,"theta":-0.014400328947368401,"vega":0.014307236842105261,"rho":-0.01458431081565698,"breakevenPct":1.5620917641594283},{"delta":0.85,"premium":3.3440596330275234,"strike":21.389908256880734,"iv":0.4528088073394495,"gamma":0.11634981651376147,"theta":-0.00624440366972477,"vega":0.011620917431192661,"rho":-0.0149783177588951,"breakevenPct":0.4641554117307702},{"delta":0.9,"premium":5.60323394495413,"strike":23.68348623853211,"iv":0.6226253211009176,"gamma":0.06593697247706418,"theta":-0.006152660550458716,"vega":0.008685137614678897,"rho":-0.017448233514310043,"breakevenPct":0.2743944093878469}]},"raw":{"call":[{"delta":0.1,"premium":0.20043264314645434,"strike":24.683318329270747,"iv":0.7621013049229723,"gamma":0.05299978720327163,"theta":-0.013437437224107788,"vega":0.008825172813582055,"rho":0.001232588823349831,"breakevenPct":37.251797972516286},{"delta":0.15,"premium":0.5633228146125017,"strike":32.57223510027177,"iv":1.6180447983204531,"gamma":0.03229833717444787,"theta":-0.03498217522959248,"vega":0.011765303392853203,"rho":0.0016827600203468043,"breakevenPct":82.76645292269318},{"delta":0.2,"premium":0.5447517845653312,"strike":26.743794614133282,"iv":1.209512509885879,"gamma":0.06798302543093923,"theta":-0.029337049645544552,"vega":0.014254748782676931,"rho":0.0023857050737404774,"breakevenPct":50.51597572365479},{"delta":0.25,"premium":0.32677111716621254,"strike":19.88233837007679,"iv":0.4273969036413178,"gamma":0.14083886549417887,"theta":-0.012072974981421847,"vega":0.01576943274708942,"rho":0.0032151195783935494,"breakevenPct":11.467785368135699},{"delta":0.3,"premium":0.4630108991825613,"strike":19.572702501857815,"iv":0.43659928164478573,"gamma":0.1417306167946495,"theta":-0.012791330195689869,"vega":0.016215308397324744,"rho":0.0038267222394619974,"breakevenPct":10.511381141976704},{"delta":0.35,"premium":0.59925068119891,"strike":19.26306663363884,"iv":0.44580165964825363,"gamma":0.14262236809512013,"theta":-0.01350968540995789,"vega":0.01666118404756007,"rho":0.004438324900530445,"breakevenPct":9.554976915817711},{"delta":0.4,"premium":0.7354904632152588,"strike":18.953430765419867,"iv":0.45500403765172154,"gamma":0.14351411939559078,"theta":-0.014228040624225911,"vega":0.017107059697795392,"rho":0.005049927561598893,"breakevenPct":8.598572689658717},{"delta":0.45,"premium":0.8717302452316077,"strike":18.64379489720089,"iv":0.4642064156551895,"gamma":0.14440587069606145,"theta":-0.014946395838493932,"vega":0.017552935348030714,"rho":0.005661530222667341,"breakevenPct":7.642168463499723},{"delta":0.5,"premium":1.0079700272479566,"strike":18.33415902898192,"iv":0.4734087936586574,"gamma":0.1452976219965321,"theta":-0.015664751052761952,"vega":0.017998810998266036,"rho":0.006273132883735788,"breakevenPct":6.685764237340729},{"delta":0.55,"premium":1.1442098092643054,"strike":18.024523160762943,"iv":0.4826111716621253,"gamma":0.14618937329700274,"theta":-0.016383106267029972,"vega":0.018444686648501362,"rho":0.006884735544804237,"breakevenPct":5.729360011181735},{"delta":0.6,"premium":1.2804495912806537,"strike":17.71488729254397,"iv":0.4918135496655932,"gamma":0.14708112459747336,"theta":-0.017101461481297993,"vega":0.018890562298736684,"rho":0.0074963382058726834,"breakevenPct":4.772955785022743},{"delta":0.65,"premium":1.9137249234783753,"strike":16.937656656076854,"iv":0.610371974926148,"gamma":0.14122899114711138,"theta":-0.01753192905577297,"vega":0.018471161249034394,"rho":0.007718605588172428,"breakevenPct":3.978938662742575},{"delta":0.7,"premium":3.6742638890939814,"strike":15.099933309922775,"iv":0.9769470563841485,"gamma":0.12008190339257342,"theta":-0.01730947498967156,"vega":0.016089335265486664,"rho":0.007057870736924852,"breakevenPct":3.5532112466451062},{"delta":0.75,"premium":5.4348028547095915,"strike":13.262209963768694,"iv":1.3435221378421498,"gamma":0.09893481563803541,"theta":-0.01708702092357015,"vega":0.01370750928193893,"rho":0.006397135885677273,"breakevenPct":3.1274838305476367},{"delta":0.8,"premium":7.1953418203252015,"strike":11.424486617614612,"iv":1.710097219300151,"gamma":0.07778772788349742,"theta":-0.01686456685746874,"vega":0.011325683298391197,"rho":0.005736401034429694,"breakevenPct":2.7017564144501676},{"delta":0.85,"premium":8.955880785940806,"strike":9.586763271460535,"iv":2.076672300758151,"gamma":0.05664064012895946,"theta":-0.016642112791367326,"vega":0.00894385731484347,"rho":0.005075666183182117,"breakevenPct":2.2760289983526993},{"delta":0.9,"premium":10.716419751556417,"strike":7.7490399253064535,"iv":2.4432473822161525,"gamma":0.03549355237442145,"theta":-0.016419658725265917,"vega":0.006562031331295737,"rho":0.004414931331934539,"breakevenPct":1.8503015822552298}],"put":[{"delta":0.1,"premium":0.4519051888974175,"strike":13.279446374224118,"iv":1.2430933986549655,"gamma":0.04385557137389812,"theta":-0.020278696338994845,"vega":0.008962599837926851,"rho":-0.0018293404592540513,"breakevenPct":29.246877080382227},{"delta":0.15,"premium":0.675,"strike":12.754234685574032,"iv":1.4791915969692364,"gamma":0.03448321629407401,"theta":-0.02880356995537247,"vega":0.011665818160368432,"rho":-0.002725939381136877,"breakevenPct":33.37432605860986},{"delta":0.2,"premium":0.675,"strike":13.862540457275566,"iv":1.2482033678778688,"gamma":0.061437159242678875,"theta":-0.025673357448279414,"vega":0.013425318823523866,"rho":-0.003464653559272626,"breakevenPct":27.26122196759202},{"delta":0.25,"premium":0.675,"strike":14.9708462289771,"iv":1.017215138786501,"gamma":0.08839110219128374,"theta":-0.022543144941186356,"vega":0.0151848194866793,"rho":-0.004203367737408374,"breakevenPct":21.148117876574183},{"delta":0.3,"premium":0.675,"strike":16.079152000678633,"iv":0.7862269096951333,"gamma":0.11534504513988858,"theta":-0.019412932434093297,"vega":0.016944320149834734,"rho":-0.004942081915544122,"breakevenPct":15.035013785556348},{"delta":0.35,"premium":0.675,"strike":17.187457772380167,"iv":0.5552386806037657,"gamma":0.14229898808849345,"theta":-0.01628271992700024,"vega":0.018703820812990164,"rho":-0.005680796093679871,"breakevenPct":8.92190969453851},{"delta":0.4,"premium":1.0190557384760117,"strike":17.922154280338663,"iv":0.5180297271872061,"gamma":0.14305265757290686,"theta":-0.015687064910630294,"vega":0.018828504233301974,"rho":-0.006673827328827672,"breakevenPct":6.767244667056517},{"delta":0.45,"premium":1.4982420037629354,"strike":18.51011288805268,"iv":0.5569290686735654,"gamma":0.13351596895578552,"theta":-0.016086876763875824,"vega":0.01831110065851364,"rho":-0.007766743536228115,"breakevenPct":6.1672869040830305},{"delta":0.5,"premium":1.977428269049859,"strike":19.098071495766696,"iv":0.5958284101599247,"gamma":0.12397928033866416,"theta":-0.016486688617121357,"vega":0.017793697083725305,"rho":-0.008859659743628559,"breakevenPct":5.5673291411095445},{"delta":0.55,"premium":2.4566145343367833,"strike":19.686030103480714,"iv":0.6347277516462841,"gamma":0.1144425917215428,"theta":-0.016886500470366887,"vega":0.01727629350893697,"rho":-0.009952575951029004,"breakevenPct":4.967371378136056},{"delta":0.6,"premium":2.9358007996237063,"strike":20.273988711194733,"iv":0.6736270931326435,"gamma":0.10490590310442145,"theta":-0.01728631232361242,"vega":0.016758889934148636,"rho":-0.011045492158429447,"breakevenPct":4.36741361516257},{"delta":0.65,"premium":3.4149870649106306,"strike":20.861947318908747,"iv":0.7125264346190028,"gamma":0.0953692144873001,"theta":-0.01768612417685795,"vega":0.0162414863593603,"rho":-0.01213840836582989,"breakevenPct":3.7674558521890824},{"delta":0.7,"premium":3.894173330197554,"strike":21.449905926622765,"iv":0.7514257761053622,"gamma":0.08583252587017874,"theta":-0.018085936030103483,"vega":0.015724082784571967,"rho":-0.013231324573230334,"breakevenPct":3.167498089215596},{"delta":0.75,"premium":4.373359595484478,"strike":22.037864534336784,"iv":0.7903251175917215,"gamma":0.07629583725305739,"theta":-0.018485747883349012,"vega":0.015206679209783632,"rho":-0.01432424078063078,"breakevenPct":2.567540326242108},{"delta":0.8,"premium":3.7732730263157848,"strike":21.62006578947368,"iv":0.6551203947368414,"gamma":0.09628914473684223,"theta":-0.014400328947368401,"vega":0.014307236842105261,"rho":-0.01458431081565698,"breakevenPct":1.5620917641594283},{"delta":0.85,"premium":3.3440596330275234,"strike":21.389908256880734,"iv":0.4528088073394495,"gamma":0.11634981651376147,"theta":-0.00624440366972477,"vega":0.011620917431192661,"rho":-0.0149783177588951,"breakevenPct":0.4641554117307702},{"delta":0.9,"premium":5.60323394495413,"strike":23.68348623853211,"iv":0.6226253211009176,"gamma":0.06593697247706418,"theta":-0.006152660550458716,"vega":0.008685137614678897,"rho":-0.017448233514310043,"breakevenPct":0.2743944093878469}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}