{"symbol":"OCTV","url":"https://intraalpha.com/companies/OCTV","capturedAt":"2026-10-23T00:45:37.628Z","state":"partial","quote":{"symbol":"OCTV","last_price":20.37,"prev_close":21.16,"regular_close":21.08,"change":-0.79,"change_pct":-3.7335,"regular_change":-0.08,"regular_change_pct":-0.3781,"extended_change":-0.71,"extended_change_pct":-3.3681,"bid":17.61,"ask":21.6,"bid_size":1000,"ask_size":400,"volume":1252744,"vwap":21.096033,"open":21.11,"high":21.39,"low":20.85,"close":21.08,"trade_count":22124,"last_trade_at":"2026-10-22T20:37:34.631736357Z","last_quote_at":"2026-10-22T23:55:09.85429901Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:45:28.362750473-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:09.292Z","bars":[{"c":20.83,"h":20.83,"l":20.83,"n":1,"o":20.83,"t":"2026-10-16T08:10:00Z","v":333,"vw":20.83},{"c":20.68,"h":20.68,"l":20.66,"n":6,"o":20.66,"t":"2026-10-16T12:30:00Z","v":500,"vw":20.665},{"c":20.62,"h":20.66,"l":20.62,"n":3,"o":20.66,"t":"2026-10-16T12:45:00Z","v":231,"vw":20.64},{"c":20.61,"h":20.61,"l":20.6,"n":13,"o":20.6,"t":"2026-10-16T13:20:00Z","v":1932,"vw":20.605817},{"c":20.61,"h":20.61,"l":20.56,"n":60,"o":20.6,"t":"2026-10-16T13:25:00Z","v":4945,"vw":20.595647},{"c":20.51,"h":20.64,"l":20.48,"n":427,"o":20.6,"t":"2026-10-16T13:30:00Z","v":51592,"vw":20.579823},{"c":20.35,"h":20.515,"l":20.34,"n":282,"o":20.49,"t":"2026-10-16T13:35:00Z","v":22856,"vw":20.442308},{"c":20.42,"h":20.465,"l":20.35,"n":225,"o":20.35,"t":"2026-10-16T13:40:00Z","v":13314,"vw":20.395965},{"c":20.48,"h":20.52,"l":20.37,"n":943,"o":20.41,"t":"2026-10-16T13:45:00Z","v":81465,"vw":20.483329},{"c":20.495,"h":20.59,"l":20.44,"n":970,"o":20.475,"t":"2026-10-16T13:50:00Z","v":69203,"vw":20.511847},{"c":20.46,"h":20.505,"l":20.42,"n":537,"o":20.495,"t":"2026-10-16T13:55:00Z","v":28830,"vw":20.455264},{"c":20.355,"h":20.47,"l":20.35,"n":230,"o":20.46,"t":"2026-10-16T14:00:00Z","v":10236,"vw":20.411334},{"c":20.26,"h":20.38,"l":20.26,"n":322,"o":20.36,"t":"2026-10-16T14:05:00Z","v":14258,"vw":20.314576},{"c":20.33,"h":20.33,"l":20.26,"n":217,"o":20.26,"t":"2026-10-16T14:10:00Z","v":8427,"vw":20.291585},{"c":20.4,"h":20.42,"l":20.32,"n":147,"o":20.33,"t":"2026-10-16T14:15:00Z","v":6501,"vw":20.363182},{"c":20.375,"h":20.43,"l":20.375,"n":150,"o":20.42,"t":"2026-10-16T14:20:00Z","v":6288,"vw":20.406013},{"c":20.215,"h":20.37,"l":20.215,"n":218,"o":20.37,"t":"2026-10-16T14:25:00Z","v":12523,"vw":20.293922},{"c":20.25,"h":20.255,"l":20.13,"n":233,"o":20.23,"t":"2026-10-16T14:30:00Z","v":12423,"vw":20.186132},{"c":20.27,"h":20.3,"l":20.24,"n":202,"o":20.25,"t":"2026-10-16T14:35:00Z","v":11865,"vw":20.276038},{"c":20.35,"h":20.35,"l":20.26,"n":256,"o":20.265,"t":"2026-10-16T14:40:00Z","v":9168,"vw":20.294423},{"c":20.345,"h":20.41,"l":20.33,"n":253,"o":20.34,"t":"2026-10-16T14:45:00Z","v":12081,"vw":20.370505},{"c":20.265,"h":20.35,"l":20.265,"n":275,"o":20.35,"t":"2026-10-16T14:50:00Z","v":12513,"vw":20.309499},{"c":20.24,"h":20.28,"l":20.24,"n":308,"o":20.265,"t":"2026-10-16T14:55:00Z","v":16772,"vw":20.255116},{"c":20.19,"h":20.27,"l":20.185,"n":259,"o":20.25,"t":"2026-10-16T15:00:00Z","v":10895,"vw":20.217269},{"c":20.05,"h":20.18,"l":20.04,"n":316,"o":20.18,"t":"2026-10-16T15:05:00Z","v":12566,"vw":20.084874},{"c":20.055,"h":20.065,"l":20.015,"n":309,"o":20.05,"t":"2026-10-16T15:10:00Z","v":11303,"vw":20.044835},{"c":20.04,"h":20.07,"l":20.01,"n":262,"o":20.0621,"t":"2026-10-16T15:15:00Z","v":8989,"vw":20.040947},{"c":20.06,"h":20.07,"l":20.02,"n":314,"o":20.05,"t":"2026-10-16T15:20:00Z","v":14918,"vw":20.051336},{"c":20.12,"h":20.14,"l":20.06,"n":309,"o":20.08,"t":"2026-10-16T15:25:00Z","v":13624,"vw":20.093217},{"c":20.15,"h":20.17,"l":20.14,"n":177,"o":20.14,"t":"2026-10-16T15:30:00Z","v":5038,"vw":20.1551},{"c":20.15,"h":20.16,"l":20.14,"n":182,"o":20.15,"t":"2026-10-16T15:35:00Z","v":6071,"vw":20.145628},{"c":20.18,"h":20.21,"l":20.15,"n":218,"o":20.16,"t":"2026-10-16T15:40:00Z","v":14101,"vw":20.174731},{"c":20.08,"h":20.18,"l":20.08,"n":247,"o":20.18,"t":"2026-10-16T15:45:00Z","v":9163,"vw":20.13287},{"c":20.03,"h":20.07,"l":20.03,"n":256,"o":20.07,"t":"2026-10-16T15:50:00Z","v":10005,"vw":20.049455},{"c":20.02,"h":20.02,"l":19.98,"n":232,"o":20.02,"t":"2026-10-16T15:55:00Z","v":7907,"vw":20.007159},{"c":20.025,"h":20.035,"l":19.97,"n":432,"o":20.02,"t":"2026-10-16T16:00:00Z","v":25626,"vw":20.007851},{"c":20.065,"h":20.08,"l":20.025,"n":215,"o":20.025,"t":"2026-10-16T16:05:00Z","v":9109,"vw":20.052414},{"c":20.15,"h":20.16,"l":20.05,"n":156,"o":20.065,"t":"2026-10-16T16:10:00Z","v":5861,"vw":20.124076},{"c":20.13,"h":20.19,"l":20.12,"n":164,"o":20.19,"t":"2026-10-16T16:15:00Z","v":6574,"vw":20.136406},{"c":20.12,"h":20.16,"l":20.12,"n":142,"o":20.14,"t":"2026-10-16T16:20:00Z","v":3391,"vw":20.1368},{"c":20.145,"h":20.145,"l":20.115,"n":121,"o":20.115,"t":"2026-10-16T16:25:00Z","v":3155,"vw":20.132554},{"c":20.115,"h":20.15,"l":20.11,"n":219,"o":20.15,"t":"2026-10-16T16:30:00Z","v":7277,"vw":20.122778},{"c":20.105,"h":20.115,"l":20.1,"n":41,"o":20.115,"t":"2026-10-16T16:35:00Z","v":1073,"vw":20.106132},{"c":20.14,"h":20.14,"l":20.11,"n":76,"o":20.12,"t":"2026-10-16T16:40:00Z","v":2191,"vw":20.119983},{"c":20.085,"h":20.16,"l":20.08,"n":185,"o":20.15,"t":"2026-10-16T16:45:00Z","v":7439,"vw":20.124247},{"c":20.085,"h":20.1,"l":20.08,"n":89,"o":20.08,"t":"2026-10-16T16:50:00Z","v":2541,"vw":20.08599},{"c":20.09,"h":20.09,"l":20.07,"n":66,"o":20.07,"t":"2026-10-16T16:55:00Z","v":1317,"vw":20.083461},{"c":20.045,"h":20.1,"l":20.045,"n":117,"o":20.1,"t":"2026-10-16T17:00:00Z","v":3849,"vw":20.067923},{"c":20.055,"h":20.06,"l":20.03,"n":98,"o":20.03,"t":"2026-10-16T17:05:00Z","v":3595,"vw":20.038948},{"c":20.045,"h":20.055,"l":20.03,"n":158,"o":20.055,"t":"2026-10-16T17:10:00Z","v":6001,"vw":20.040019},{"c":20.02,"h":20.045,"l":19.9911,"n":215,"o":20.045,"t":"2026-10-16T17:15:00Z","v":7094,"vw":20.013628},{"c":20.04,"h":20.07,"l":20.02,"n":209,"o":20.02,"t":"2026-10-16T17:20:00Z","v":9297,"vw":20.039985},{"c":20.04,"h":20.055,"l":20.015,"n":305,"o":20.04,"t":"2026-10-16T17:25:00Z","v":12216,"vw":20.030645},{"c":20.06,"h":20.075,"l":20.04,"n":151,"o":20.04,"t":"2026-10-16T17:30:00Z","v":4589,"vw":20.047807},{"c":20.065,"h":20.075,"l":20.06,"n":151,"o":20.07,"t":"2026-10-16T17:35:00Z","v":7021,"vw":20.065766},{"c":20.1,"h":20.13,"l":20.07,"n":215,"o":20.07,"t":"2026-10-16T17:40:00Z","v":9162,"vw":20.102404},{"c":20.06,"h":20.09,"l":20.05,"n":178,"o":20.09,"t":"2026-10-16T17:45:00Z","v":7550,"vw":20.065548},{"c":20.035,"h":20.055,"l":20.035,"n":133,"o":20.05,"t":"2026-10-16T17:50:00Z","v":3911,"vw":20.047143},{"c":20.045,"h":20.05,"l":20.025,"n":155,"o":20.035,"t":"2026-10-16T17:55:00Z","v":5254,"vw":20.036224},{"c":20.02,"h":20.04,"l":19.985,"n":303,"o":20.04,"t":"2026-10-16T18:00:00Z","v":13685,"vw":20.010568},{"c":20.065,"h":20.08,"l":20.02,"n":198,"o":20.025,"t":"2026-10-16T18:05:00Z","v":4902,"vw":20.049291},{"c":20.08,"h":20.08,"l":20.045,"n":161,"o":20.05,"t":"2026-10-16T18:10:00Z","v":4784,"vw":20.055724},{"c":20.07,"h":20.085,"l":20.05,"n":180,"o":20.08,"t":"2026-10-16T18:15:00Z","v":6889,"vw":20.071605},{"c":20.02,"h":20.06,"l":20,"n":237,"o":20.06,"t":"2026-10-16T18:20:00Z","v":7942,"vw":20.028879},{"c":20.02,"h":20.02,"l":20.01,"n":148,"o":20.02,"t":"2026-10-16T18:25:00Z","v":3082,"vw":20.013671},{"c":20.03,"h":20.05,"l":20.025,"n":165,"o":20.025,"t":"2026-10-16T18:30:00Z","v":4681,"vw":20.033901},{"c":20.03,"h":20.035,"l":20,"n":234,"o":20.035,"t":"2026-10-16T18:35:00Z","v":12489,"vw":20.009876},{"c":20.04,"h":20.04,"l":20.005,"n":202,"o":20.025,"t":"2026-10-16T18:40:00Z","v":7851,"vw":20.017181},{"c":20.015,"h":20.03,"l":20.01,"n":167,"o":20.03,"t":"2026-10-16T18:45:00Z","v":4580,"vw":20.018531},{"c":19.985,"h":20.025,"l":19.98,"n":342,"o":20.02,"t":"2026-10-16T18:50:00Z","v":13750,"vw":19.994964},{"c":19.965,"h":19.99,"l":19.93,"n":382,"o":19.985,"t":"2026-10-16T18:55:00Z","v":17536,"vw":19.962444},{"c":19.955,"h":19.96,"l":19.93,"n":291,"o":19.96,"t":"2026-10-16T19:00:00Z","v":13178,"vw":19.947456},{"c":19.98,"h":19.99,"l":19.945,"n":294,"o":19.955,"t":"2026-10-16T19:05:00Z","v":12540,"vw":19.968165},{"c":19.99,"h":20.02,"l":19.97,"n":393,"o":19.975,"t":"2026-10-16T19:10:00Z","v":20197,"vw":19.994893},{"c":19.94,"h":19.99,"l":19.9,"n":652,"o":19.99,"t":"2026-10-16T19:15:00Z","v":42679,"vw":19.949972},{"c":19.93,"h":19.97,"l":19.9,"n":410,"o":19.94,"t":"2026-10-16T19:20:00Z","v":29710,"vw":19.941387},{"c":20,"h":20,"l":19.9301,"n":538,"o":19.935,"t":"2026-10-16T19:25:00Z","v":40747,"vw":19.959028},{"c":19.96,"h":20.01,"l":19.96,"n":476,"o":20,"t":"2026-10-16T19:30:00Z","v":30032,"vw":19.987855},{"c":20,"h":20,"l":19.925,"n":535,"o":19.965,"t":"2026-10-16T19:35:00Z","v":31848,"vw":19.963341},{"c":19.935,"h":20,"l":19.93,"n":437,"o":20,"t":"2026-10-16T19:40:00Z","v":23557,"vw":19.970505},{"c":19.985,"h":20.01,"l":19.925,"n":500,"o":19.93,"t":"2026-10-16T19:45:00Z","v":24611,"vw":19.965714},{"c":19.99,"h":20.01,"l":19.98,"n":824,"o":19.99,"t":"2026-10-16T19:50:00Z","v":41917,"vw":19.994696},{"c":20.03,"h":20.05,"l":19.99,"n":1799,"o":20,"t":"2026-10-16T19:55:00Z","v":135592,"vw":20.017544},{"c":20.04,"h":20.04,"l":20.04,"n":6,"o":20.04,"t":"2026-10-16T20:00:00Z","v":142166,"vw":20.04},{"c":20.12,"h":20.12,"l":20.12,"n":1,"o":20.12,"t":"2026-10-19T10:00:00Z","v":124,"vw":20.12},{"c":20.12,"h":20.14,"l":20.12,"n":6,"o":20.14,"t":"2026-10-19T11:20:00Z","v":3051,"vw":20.130667},{"c":20.12,"h":20.12,"l":20.12,"n":2,"o":20.12,"t":"2026-10-19T11:25:00Z","v":105,"vw":20.12},{"c":19.98,"h":19.98,"l":19.98,"n":14,"o":19.98,"t":"2026-10-19T13:25:00Z","v":810,"vw":19.98},{"c":20.235,"h":20.34,"l":20,"n":629,"o":20.04,"t":"2026-10-19T13:30:00Z","v":63703,"vw":20.180053},{"c":20.13,"h":20.29,"l":20.085,"n":430,"o":20.235,"t":"2026-10-19T13:35:00Z","v":41125,"vw":20.185945},{"c":20.155,"h":20.26,"l":20.135,"n":400,"o":20.14,"t":"2026-10-19T13:40:00Z","v":44817,"vw":20.194224},{"c":20.19,"h":20.23,"l":20.09,"n":561,"o":20.16,"t":"2026-10-19T13:45:00Z","v":54336,"vw":20.163047},{"c":20.17,"h":20.24,"l":20.155,"n":413,"o":20.185,"t":"2026-10-19T13:50:00Z","v":40657,"vw":20.203539},{"c":20.11,"h":20.21,"l":20.11,"n":489,"o":20.165,"t":"2026-10-19T13:55:00Z","v":41912,"vw":20.163988},{"c":20.385,"h":20.46,"l":20.11,"n":786,"o":20.11,"t":"2026-10-19T14:00:00Z","v":78299,"vw":20.25381},{"c":20.25,"h":20.44,"l":20.25,"n":303,"o":20.38,"t":"2026-10-19T14:05:00Z","v":28778,"vw":20.331775},{"c":20.34,"h":20.35,"l":20.25,"n":296,"o":20.25,"t":"2026-10-19T14:10:00Z","v":40076,"vw":20.316253},{"c":20.38,"h":20.45,"l":20.33,"n":317,"o":20.34,"t":"2026-10-19T14:15:00Z","v":27955,"vw":20.382596},{"c":20.37,"h":20.385,"l":20.33,"n":212,"o":20.38,"t":"2026-10-19T14:20:00Z","v":13636,"vw":20.351714},{"c":20.47,"h":20.51,"l":20.36,"n":325,"o":20.37,"t":"2026-10-19T14:25:00Z","v":29509,"vw":20.448795},{"c":20.5,"h":20.52,"l":20.455,"n":499,"o":20.475,"t":"2026-10-19T14:30:00Z","v":52754,"vw":20.488757},{"c":20.5,"h":20.53,"l":20.48,"n":594,"o":20.49,"t":"2026-10-19T14:35:00Z","v":56329,"vw":20.501863},{"c":20.425,"h":20.53,"l":20.4,"n":509,"o":20.49,"t":"2026-10-19T14:40:00Z","v":39338,"vw":20.486647},{"c":20.4,"h":20.45,"l":20.39,"n":646,"o":20.43,"t":"2026-10-19T14:45:00Z","v":49635,"vw":20.415536},{"c":20.415,"h":20.46,"l":20.4,"n":583,"o":20.4,"t":"2026-10-19T14:50:00Z","v":46945,"vw":20.424548},{"c":20.48,"h":20.5,"l":20.43,"n":432,"o":20.43,"t":"2026-10-19T14:55:00Z","v":38590,"vw":20.473241},{"c":20.5,"h":20.505,"l":20.465,"n":656,"o":20.48,"t":"2026-10-19T15:00:00Z","v":52147,"vw":20.486815},{"c":20.48,"h":20.505,"l":20.455,"n":616,"o":20.5,"t":"2026-10-19T15:05:00Z","v":53883,"vw":20.484198},{"c":20.455,"h":20.48,"l":20.455,"n":716,"o":20.475,"t":"2026-10-19T15:10:00Z","v":57943,"vw":20.469144},{"c":20.44,"h":20.48,"l":20.44,"n":739,"o":20.46,"t":"2026-10-19T15:15:00Z","v":58973,"vw":20.456009},{"c":20.46,"h":20.475,"l":20.445,"n":644,"o":20.445,"t":"2026-10-19T15:20:00Z","v":47111,"vw":20.457077},{"c":20.52,"h":20.52,"l":20.44,"n":1316,"o":20.465,"t":"2026-10-19T15:25:00Z","v":100194,"vw":20.477655},{"c":20.51,"h":20.54,"l":20.495,"n":328,"o":20.53,"t":"2026-10-19T15:30:00Z","v":25160,"vw":20.512878},{"c":20.54,"h":20.55,"l":20.51,"n":282,"o":20.51,"t":"2026-10-19T15:35:00Z","v":16175,"vw":20.52951},{"c":20.56,"h":20.57,"l":20.535,"n":211,"o":20.54,"t":"2026-10-19T15:40:00Z","v":11640,"vw":20.555392},{"c":20.55,"h":20.565,"l":20.53,"n":197,"o":20.565,"t":"2026-10-19T15:45:00Z","v":10308,"vw":20.548387},{"c":20.66,"h":20.675,"l":20.55,"n":632,"o":20.56,"t":"2026-10-19T15:50:00Z","v":47169,"vw":20.607342},{"c":20.6,"h":20.65,"l":20.6,"n":108,"o":20.65,"t":"2026-10-19T15:55:00Z","v":5151,"vw":20.631182},{"c":20.59,"h":20.66,"l":20.585,"n":185,"o":20.62,"t":"2026-10-19T16:00:00Z","v":12694,"vw":20.625083},{"c":20.56,"h":20.595,"l":20.56,"n":57,"o":20.585,"t":"2026-10-19T16:05:00Z","v":2824,"vw":20.578511},{"c":20.6,"h":20.6,"l":20.57,"n":37,"o":20.57,"t":"2026-10-19T16:10:00Z","v":1825,"vw":20.588558},{"c":20.53,"h":20.595,"l":20.53,"n":118,"o":20.595,"t":"2026-10-19T16:15:00Z","v":6920,"vw":20.577609},{"c":20.54,"h":20.54,"l":20.51,"n":78,"o":20.53,"t":"2026-10-19T16:20:00Z","v":3693,"vw":20.527708},{"c":20.55,"h":20.555,"l":20.54,"n":49,"o":20.54,"t":"2026-10-19T16:25:00Z","v":1950,"vw":20.552308},{"c":20.55,"h":20.55,"l":20.53,"n":41,"o":20.545,"t":"2026-10-19T16:30:00Z","v":2033,"vw":20.5445},{"c":20.54,"h":20.55,"l":20.54,"n":68,"o":20.54,"t":"2026-10-19T16:35:00Z","v":2988,"vw":20.545432},{"c":20.56,"h":20.56,"l":20.55,"n":60,"o":20.55,"t":"2026-10-19T16:40:00Z","v":2282,"vw":20.551667},{"c":20.55,"h":20.575,"l":20.55,"n":91,"o":20.575,"t":"2026-10-19T16:45:00Z","v":4808,"vw":20.566803},{"c":20.54,"h":20.555,"l":20.535,"n":103,"o":20.555,"t":"2026-10-19T16:50:00Z","v":4298,"vw":20.542982},{"c":20.535,"h":20.54,"l":20.5301,"n":49,"o":20.54,"t":"2026-10-19T16:55:00Z","v":1799,"vw":20.536681},{"c":20.55,"h":20.555,"l":20.525,"n":136,"o":20.54,"t":"2026-10-19T17:00:00Z","v":6083,"vw":20.538729},{"c":20.52,"h":20.56,"l":20.52,"n":114,"o":20.56,"t":"2026-10-19T17:05:00Z","v":5905,"vw":20.542956},{"c":20.545,"h":20.545,"l":20.53,"n":22,"o":20.53,"t":"2026-10-19T17:10:00Z","v":752,"vw":20.535},{"c":20.55,"h":20.555,"l":20.54,"n":66,"o":20.555,"t":"2026-10-19T17:15:00Z","v":3310,"vw":20.546},{"c":20.565,"h":20.565,"l":20.54,"n":89,"o":20.545,"t":"2026-10-19T17:20:00Z","v":3484,"vw":20.547222},{"c":20.58,"h":20.58,"l":20.56,"n":178,"o":20.56,"t":"2026-10-19T17:25:00Z","v":23604,"vw":20.570569},{"c":20.585,"h":20.6,"l":20.55,"n":202,"o":20.575,"t":"2026-10-19T17:30:00Z","v":10557,"vw":20.570094},{"c":20.59,"h":20.6,"l":20.58,"n":79,"o":20.59,"t":"2026-10-19T17:35:00Z","v":4323,"vw":20.589149},{"c":20.64,"h":20.64,"l":20.59,"n":170,"o":20.59,"t":"2026-10-19T17:40:00Z","v":10796,"vw":20.623378},{"c":20.7,"h":20.705,"l":20.635,"n":233,"o":20.635,"t":"2026-10-19T17:45:00Z","v":17173,"vw":20.670374},{"c":20.71,"h":20.72,"l":20.67,"n":277,"o":20.7,"t":"2026-10-19T17:50:00Z","v":21114,"vw":20.698441},{"c":20.675,"h":20.74,"l":20.655,"n":316,"o":20.72,"t":"2026-10-19T17:55:00Z","v":20979,"vw":20.703907},{"c":20.63,"h":20.675,"l":20.62,"n":137,"o":20.675,"t":"2026-10-19T18:00:00Z","v":8721,"vw":20.650915},{"c":20.63,"h":20.635,"l":20.62,"n":86,"o":20.63,"t":"2026-10-19T18:05:00Z","v":5322,"vw":20.629669},{"c":20.62,"h":20.64,"l":20.605,"n":136,"o":20.63,"t":"2026-10-19T18:10:00Z","v":8868,"vw":20.618772},{"c":20.645,"h":20.655,"l":20.615,"n":95,"o":20.615,"t":"2026-10-19T18:15:00Z","v":5251,"vw":20.640116},{"c":20.64,"h":20.655,"l":20.63,"n":117,"o":20.64,"t":"2026-10-19T18:20:00Z","v":6880,"vw":20.644022},{"c":20.645,"h":20.645,"l":20.63,"n":132,"o":20.645,"t":"2026-10-19T18:25:00Z","v":6704,"vw":20.639102},{"c":20.65,"h":20.655,"l":20.635,"n":125,"o":20.64,"t":"2026-10-19T18:30:00Z","v":6891,"vw":20.647354},{"c":20.66,"h":20.66,"l":20.645,"n":82,"o":20.645,"t":"2026-10-19T18:35:00Z","v":4898,"vw":20.657524},{"c":20.655,"h":20.67,"l":20.64,"n":240,"o":20.665,"t":"2026-10-19T18:40:00Z","v":17040,"vw":20.651348},{"c":20.655,"h":20.67,"l":20.65,"n":73,"o":20.66,"t":"2026-10-19T18:45:00Z","v":3921,"vw":20.66},{"c":20.655,"h":20.685,"l":20.655,"n":173,"o":20.66,"t":"2026-10-19T18:50:00Z","v":11013,"vw":20.671976},{"c":20.64,"h":20.655,"l":20.63,"n":159,"o":20.655,"t":"2026-10-19T18:55:00Z","v":10016,"vw":20.644618},{"c":20.65,"h":20.655,"l":20.63,"n":119,"o":20.63,"t":"2026-10-19T19:00:00Z","v":7833,"vw":20.639488},{"c":20.645,"h":20.66,"l":20.635,"n":126,"o":20.655,"t":"2026-10-19T19:05:00Z","v":7949,"vw":20.643397},{"c":20.62,"h":20.645,"l":20.62,"n":181,"o":20.645,"t":"2026-10-19T19:10:00Z","v":10190,"vw":20.627733},{"c":20.62,"h":20.63,"l":20.62,"n":114,"o":20.625,"t":"2026-10-19T19:15:00Z","v":6426,"vw":20.62188},{"c":20.635,"h":20.635,"l":20.625,"n":157,"o":20.625,"t":"2026-10-19T19:20:00Z","v":9739,"vw":20.629641},{"c":20.625,"h":20.66,"l":20.625,"n":222,"o":20.65,"t":"2026-10-19T19:25:00Z","v":17393,"vw":20.64006},{"c":20.62,"h":20.64,"l":20.615,"n":212,"o":20.625,"t":"2026-10-19T19:30:00Z","v":17881,"vw":20.622879},{"c":20.605,"h":20.62,"l":20.6,"n":221,"o":20.62,"t":"2026-10-19T19:35:00Z","v":16647,"vw":20.611883},{"c":20.66,"h":20.665,"l":20.59,"n":500,"o":20.6,"t":"2026-10-19T19:40:00Z","v":43168,"vw":20.629849},{"c":20.57,"h":20.66,"l":20.57,"n":435,"o":20.66,"t":"2026-10-19T19:45:00Z","v":37951,"vw":20.63447},{"c":20.53,"h":20.57,"l":20.47,"n":638,"o":20.56,"t":"2026-10-19T19:50:00Z","v":51373,"vw":20.516991},{"c":20.54,"h":20.545,"l":20.5,"n":1309,"o":20.52,"t":"2026-10-19T19:55:00Z","v":115500,"vw":20.51868},{"c":20.52,"h":20.52,"l":20.52,"n":9,"o":20.52,"t":"2026-10-19T20:00:00Z","v":275717,"vw":20.52},{"c":20.41,"h":20.41,"l":20.4,"n":2,"o":20.4,"t":"2026-10-20T08:00:00Z","v":536,"vw":20.404403},{"c":20.41,"h":20.41,"l":20.39,"n":8,"o":20.4,"t":"2026-10-20T08:10:00Z","v":1500,"vw":20.403333},{"c":20.39,"h":20.39,"l":20.39,"n":1,"o":20.39,"t":"2026-10-20T08:15:00Z","v":300,"vw":20.39},{"c":20.4,"h":20.4,"l":20.4,"n":2,"o":20.4,"t":"2026-10-20T08:20:00Z","v":564,"vw":20.4},{"c":20.32,"h":20.32,"l":20.31,"n":4,"o":20.31,"t":"2026-10-20T09:00:00Z","v":1674,"vw":20.314104},{"c":20.26,"h":20.26,"l":20.25,"n":3,"o":20.25,"t":"2026-10-20T09:20:00Z","v":535,"vw":20.257849},{"c":20.27,"h":20.27,"l":20.27,"n":1,"o":20.27,"t":"2026-10-20T10:05:00Z","v":140,"vw":20.27},{"c":20.28,"h":20.28,"l":20.25,"n":3,"o":20.25,"t":"2026-10-20T10:35:00Z","v":330,"vw":20.267},{"c":20.18,"h":20.18,"l":20.18,"n":2,"o":20.18,"t":"2026-10-20T11:10:00Z","v":430,"vw":20.18},{"c":20.27,"h":20.3,"l":20.26,"n":66,"o":20.26,"t":"2026-10-20T13:25:00Z","v":6204,"vw":20.272392},{"c":20.26,"h":20.38,"l":20.21,"n":687,"o":20.26,"t":"2026-10-20T13:30:00Z","v":60279,"vw":20.293209},{"c":20.29,"h":20.34,"l":20.145,"n":444,"o":20.285,"t":"2026-10-20T13:35:00Z","v":33778,"vw":20.256632},{"c":20.175,"h":20.3,"l":20.15,"n":134,"o":20.28,"t":"2026-10-20T13:40:00Z","v":10496,"vw":20.212007},{"c":20.44,"h":20.44,"l":20.14,"n":229,"o":20.185,"t":"2026-10-20T13:45:00Z","v":16208,"vw":20.253282},{"c":20.325,"h":20.48,"l":20.32,"n":337,"o":20.413,"t":"2026-10-20T13:50:00Z","v":19176,"vw":20.41731},{"c":20.43,"h":20.45,"l":20.31,"n":1151,"o":20.325,"t":"2026-10-20T13:55:00Z","v":87432,"vw":20.403808},{"c":20.32,"h":20.47,"l":20.32,"n":644,"o":20.43,"t":"2026-10-20T14:00:00Z","v":72033,"vw":20.423929},{"c":20.395,"h":20.395,"l":20.28,"n":385,"o":20.315,"t":"2026-10-20T14:05:00Z","v":28006,"vw":20.32947},{"c":20.305,"h":20.395,"l":20.28,"n":375,"o":20.395,"t":"2026-10-20T14:10:00Z","v":26005,"vw":20.335341},{"c":20.34,"h":20.345,"l":20.275,"n":233,"o":20.28,"t":"2026-10-20T14:15:00Z","v":11011,"vw":20.300953},{"c":20.345,"h":20.35,"l":20.285,"n":254,"o":20.32,"t":"2026-10-20T14:20:00Z","v":12408,"vw":20.309018},{"c":20.365,"h":20.38,"l":20.31,"n":277,"o":20.34,"t":"2026-10-20T14:25:00Z","v":13538,"vw":20.350314},{"c":20.37,"h":20.4,"l":20.355,"n":308,"o":20.37,"t":"2026-10-20T14:30:00Z","v":15566,"vw":20.377388},{"c":20.38,"h":20.41,"l":20.36,"n":236,"o":20.37,"t":"2026-10-20T14:35:00Z","v":12205,"vw":20.380407},{"c":20.42,"h":20.44,"l":20.37,"n":272,"o":20.38,"t":"2026-10-20T14:40:00Z","v":13532,"vw":20.418923},{"c":20.43,"h":20.52,"l":20.43,"n":286,"o":20.43,"t":"2026-10-20T14:45:00Z","v":15532,"vw":20.47188},{"c":20.43,"h":20.46,"l":20.395,"n":466,"o":20.43,"t":"2026-10-20T14:50:00Z","v":32757,"vw":20.428647},{"c":20.425,"h":20.455,"l":20.42,"n":367,"o":20.43,"t":"2026-10-20T14:55:00Z","v":20844,"vw":20.439661},{"c":20.44,"h":20.47,"l":20.43,"n":530,"o":20.43,"t":"2026-10-20T15:00:00Z","v":31839,"vw":20.446807},{"c":20.455,"h":20.455,"l":20.425,"n":376,"o":20.43,"t":"2026-10-20T15:05:00Z","v":20921,"vw":20.439856},{"c":20.43,"h":20.47,"l":20.385,"n":566,"o":20.455,"t":"2026-10-20T15:10:00Z","v":40273,"vw":20.420082},{"c":20.4,"h":20.43,"l":20.39,"n":647,"o":20.425,"t":"2026-10-20T15:15:00Z","v":41304,"vw":20.414932},{"c":20.38,"h":20.4,"l":20.355,"n":555,"o":20.39,"t":"2026-10-20T15:20:00Z","v":34144,"vw":20.377629},{"c":20.405,"h":20.455,"l":20.335,"n":1825,"o":20.4,"t":"2026-10-20T15:25:00Z","v":146120,"vw":20.377401},{"c":20.345,"h":20.4,"l":20.34,"n":326,"o":20.4,"t":"2026-10-20T15:30:00Z","v":33810,"vw":20.353051},{"c":20.39,"h":20.39,"l":20.35,"n":111,"o":20.35,"t":"2026-10-20T15:35:00Z","v":4225,"vw":20.373007},{"c":20.36,"h":20.38,"l":20.35,"n":369,"o":20.38,"t":"2026-10-20T15:40:00Z","v":23448,"vw":20.369111},{"c":20.39,"h":20.39,"l":20.36,"n":229,"o":20.36,"t":"2026-10-20T15:45:00Z","v":10741,"vw":20.370843},{"c":20.395,"h":20.395,"l":20.37,"n":248,"o":20.38,"t":"2026-10-20T15:50:00Z","v":12655,"vw":20.383586},{"c":20.385,"h":20.4,"l":20.38,"n":165,"o":20.395,"t":"2026-10-20T15:55:00Z","v":4738,"vw":20.388038},{"c":20.355,"h":20.395,"l":20.35,"n":203,"o":20.39,"t":"2026-10-20T16:00:00Z","v":12589,"vw":20.377927},{"c":20.405,"h":20.425,"l":20.355,"n":182,"o":20.355,"t":"2026-10-20T16:05:00Z","v":8555,"vw":20.390654},{"c":20.435,"h":20.44,"l":20.41,"n":138,"o":20.41,"t":"2026-10-20T16:10:00Z","v":5416,"vw":20.420345},{"c":20.4,"h":20.45,"l":20.39,"n":231,"o":20.45,"t":"2026-10-20T16:15:00Z","v":9842,"vw":20.420879},{"c":20.39,"h":20.41,"l":20.39,"n":131,"o":20.405,"t":"2026-10-20T16:20:00Z","v":3053,"vw":20.397968},{"c":20.44,"h":20.44,"l":20.385,"n":104,"o":20.385,"t":"2026-10-20T16:25:00Z","v":2758,"vw":20.41427},{"c":20.42,"h":20.45,"l":20.42,"n":136,"o":20.45,"t":"2026-10-20T16:30:00Z","v":4402,"vw":20.435073},{"c":20.47,"h":20.47,"l":20.435,"n":95,"o":20.44,"t":"2026-10-20T16:35:00Z","v":2027,"vw":20.447429},{"c":20.46,"h":20.48,"l":20.45,"n":138,"o":20.46,"t":"2026-10-20T16:40:00Z","v":5051,"vw":20.462162},{"c":20.445,"h":20.455,"l":20.445,"n":86,"o":20.455,"t":"2026-10-20T16:45:00Z","v":2571,"vw":20.449576},{"c":20.425,"h":20.45,"l":20.425,"n":147,"o":20.445,"t":"2026-10-20T16:50:00Z","v":6670,"vw":20.437986},{"c":20.435,"h":20.44,"l":20.43,"n":126,"o":20.43,"t":"2026-10-20T16:55:00Z","v":4578,"vw":20.435876},{"c":20.44,"h":20.445,"l":20.42,"n":161,"o":20.44,"t":"2026-10-20T17:00:00Z","v":5255,"vw":20.430878},{"c":20.44,"h":20.44,"l":20.435,"n":84,"o":20.44,"t":"2026-10-20T17:05:00Z","v":1745,"vw":20.439468},{"c":20.445,"h":20.445,"l":20.44,"n":98,"o":20.44,"t":"2026-10-20T17:10:00Z","v":2049,"vw":20.440417},{"c":20.445,"h":20.45,"l":20.445,"n":99,"o":20.445,"t":"2026-10-20T17:15:00Z","v":1654,"vw":20.446111},{"c":20.445,"h":20.465,"l":20.445,"n":210,"o":20.45,"t":"2026-10-20T17:20:00Z","v":7019,"vw":20.452417},{"c":20.46,"h":20.46,"l":20.44,"n":107,"o":20.44,"t":"2026-10-20T17:25:00Z","v":2753,"vw":20.441479},{"c":20.495,"h":20.5,"l":20.46,"n":129,"o":20.46,"t":"2026-10-20T17:30:00Z","v":3859,"vw":20.49048},{"c":20.48,"h":20.515,"l":20.475,"n":212,"o":20.5,"t":"2026-10-20T17:35:00Z","v":22625,"vw":20.495503},{"c":20.475,"h":20.485,"l":20.465,"n":123,"o":20.48,"t":"2026-10-20T17:40:00Z","v":6308,"vw":20.474275},{"c":20.475,"h":20.487,"l":20.475,"n":78,"o":20.48,"t":"2026-10-20T17:45:00Z","v":5113,"vw":20.484538},{"c":20.475,"h":20.49,"l":20.475,"n":97,"o":20.48,"t":"2026-10-20T17:50:00Z","v":2764,"vw":20.481209},{"c":20.46,"h":20.485,"l":20.46,"n":151,"o":20.475,"t":"2026-10-20T17:55:00Z","v":6210,"vw":20.473697},{"c":20.49,"h":20.495,"l":20.47,"n":74,"o":20.47,"t":"2026-10-20T18:00:00Z","v":2358,"vw":20.487414},{"c":20.47,"h":20.49,"l":20.465,"n":131,"o":20.49,"t":"2026-10-20T18:05:00Z","v":4583,"vw":20.476123},{"c":20.465,"h":20.47,"l":20.465,"n":82,"o":20.47,"t":"2026-10-20T18:10:00Z","v":2644,"vw":20.467781},{"c":20.475,"h":20.475,"l":20.45,"n":181,"o":20.47,"t":"2026-10-20T18:15:00Z","v":7335,"vw":20.4621},{"c":20.495,"h":20.53,"l":20.465,"n":268,"o":20.475,"t":"2026-10-20T18:20:00Z","v":19993,"vw":20.50055},{"c":20.495,"h":20.515,"l":20.49,"n":110,"o":20.495,"t":"2026-10-20T18:25:00Z","v":5212,"vw":20.499153},{"c":20.47,"h":20.495,"l":20.47,"n":109,"o":20.485,"t":"2026-10-20T18:30:00Z","v":6302,"vw":20.483096},{"c":20.46,"h":20.47,"l":20.45,"n":149,"o":20.47,"t":"2026-10-20T18:35:00Z","v":5203,"vw":20.459857},{"c":20.49,"h":20.49,"l":20.4665,"n":152,"o":20.4665,"t":"2026-10-20T18:40:00Z","v":11502,"vw":20.476422},{"c":20.49,"h":20.52,"l":20.49,"n":216,"o":20.495,"t":"2026-10-20T18:45:00Z","v":10261,"vw":20.503244},{"c":20.475,"h":20.49,"l":20.47,"n":234,"o":20.48,"t":"2026-10-20T18:50:00Z","v":9729,"vw":20.481084},{"c":20.47,"h":20.485,"l":20.47,"n":116,"o":20.48,"t":"2026-10-20T18:55:00Z","v":4691,"vw":20.476331},{"c":20.495,"h":20.52,"l":20.48,"n":190,"o":20.48,"t":"2026-10-20T19:00:00Z","v":7164,"vw":20.497232},{"c":20.49,"h":20.5,"l":20.485,"n":172,"o":20.495,"t":"2026-10-20T19:05:00Z","v":5013,"vw":20.494},{"c":20.485,"h":20.5,"l":20.485,"n":231,"o":20.485,"t":"2026-10-20T19:10:00Z","v":8025,"vw":20.490958},{"c":20.505,"h":20.505,"l":20.485,"n":178,"o":20.485,"t":"2026-10-20T19:15:00Z","v":5862,"vw":20.49414},{"c":20.47,"h":20.505,"l":20.448,"n":333,"o":20.505,"t":"2026-10-20T19:20:00Z","v":14174,"vw":20.475657},{"c":20.485,"h":20.49,"l":20.47,"n":252,"o":20.47,"t":"2026-10-20T19:25:00Z","v":8431,"vw":20.477921},{"c":20.54,"h":20.55,"l":20.49,"n":492,"o":20.49,"t":"2026-10-20T19:30:00Z","v":22072,"vw":20.522018},{"c":20.532,"h":20.55,"l":20.515,"n":333,"o":20.55,"t":"2026-10-20T19:35:00Z","v":15725,"vw":20.528448},{"c":20.54,"h":20.54,"l":20.52,"n":332,"o":20.535,"t":"2026-10-20T19:40:00Z","v":14837,"vw":20.532053},{"c":20.535,"h":20.545,"l":20.53,"n":349,"o":20.535,"t":"2026-10-20T19:45:00Z","v":18717,"vw":20.537465},{"c":20.515,"h":20.53,"l":20.49,"n":783,"o":20.53,"t":"2026-10-20T19:50:00Z","v":42100,"vw":20.50587},{"c":20.48,"h":20.525,"l":20.475,"n":1450,"o":20.5,"t":"2026-10-20T19:55:00Z","v":84815,"vw":20.498515},{"c":20.49,"h":20.49,"l":20.49,"n":12,"o":20.49,"t":"2026-10-20T20:00:00Z","v":189394,"vw":20.49},{"c":20.48,"h":20.48,"l":20.41,"n":3,"o":20.41,"t":"2026-10-21T08:00:00Z","v":975,"vw":20.441026},{"c":20.41,"h":20.41,"l":20.41,"n":3,"o":20.41,"t":"2026-10-21T08:20:00Z","v":1500,"vw":20.41},{"c":20.51,"h":20.51,"l":20.51,"n":2,"o":20.51,"t":"2026-10-21T08:40:00Z","v":600,"vw":20.51},{"c":20.46,"h":20.46,"l":20.46,"n":1,"o":20.46,"t":"2026-10-21T08:50:00Z","v":300,"vw":20.46},{"c":20.46,"h":20.46,"l":20.44,"n":4,"o":20.44,"t":"2026-10-21T08:55:00Z","v":966,"vw":20.446563},{"c":20.44,"h":20.45,"l":20.44,"n":3,"o":20.45,"t":"2026-10-21T09:00:00Z","v":800,"vw":20.44625},{"c":20.44,"h":20.44,"l":20.44,"n":1,"o":20.44,"t":"2026-10-21T09:05:00Z","v":366,"vw":20.44},{"c":20.52,"h":20.52,"l":20.51,"n":3,"o":20.51,"t":"2026-10-21T09:30:00Z","v":666,"vw":20.515},{"c":20.44,"h":20.44,"l":20.44,"n":2,"o":20.44,"t":"2026-10-21T10:05:00Z","v":134,"vw":20.44},{"c":20.52,"h":20.52,"l":20.52,"n":1,"o":20.52,"t":"2026-10-21T10:40:00Z","v":200,"vw":20.52},{"c":20.485,"h":20.485,"l":20.45,"n":7,"o":20.45,"t":"2026-10-21T11:50:00Z","v":800,"vw":20.469286},{"c":20.71,"h":20.71,"l":20.71,"n":1,"o":20.71,"t":"2026-10-21T13:15:00Z","v":300,"vw":20.71},{"c":20.72,"h":20.72,"l":20.72,"n":5,"o":20.72,"t":"2026-10-21T13:20:00Z","v":201,"vw":20.72},{"c":20.73,"h":20.73,"l":20.66,"n":21,"o":20.73,"t":"2026-10-21T13:25:00Z","v":2230,"vw":20.72281},{"c":20.581,"h":20.73,"l":20.5,"n":285,"o":20.67,"t":"2026-10-21T13:30:00Z","v":25381,"vw":20.566386},{"c":20.69,"h":20.69,"l":20.58,"n":216,"o":20.58,"t":"2026-10-21T13:35:00Z","v":14839,"vw":20.616258},{"c":20.77,"h":20.81,"l":20.67,"n":164,"o":20.68,"t":"2026-10-21T13:40:00Z","v":16335,"vw":20.761947},{"c":20.92,"h":20.97,"l":20.74,"n":320,"o":20.7699,"t":"2026-10-21T13:45:00Z","v":49670,"vw":20.886762},{"c":20.97,"h":21.04,"l":20.91,"n":389,"o":20.91,"t":"2026-10-21T13:50:00Z","v":52022,"vw":20.988609},{"c":20.945,"h":21,"l":20.89,"n":175,"o":20.97,"t":"2026-10-21T13:55:00Z","v":16469,"vw":20.946773},{"c":20.91,"h":20.96,"l":20.88,"n":144,"o":20.96,"t":"2026-10-21T14:00:00Z","v":6178,"vw":20.910403},{"c":20.9,"h":20.95,"l":20.84,"n":218,"o":20.9,"t":"2026-10-21T14:05:00Z","v":18843,"vw":20.899114},{"c":21.0228,"h":21.04,"l":20.95,"n":122,"o":20.955,"t":"2026-10-21T14:10:00Z","v":15904,"vw":20.992514},{"c":21.09,"h":21.115,"l":21.02,"n":200,"o":21.05,"t":"2026-10-21T14:15:00Z","v":17004,"vw":21.059985},{"c":21.165,"h":21.185,"l":21.08,"n":183,"o":21.09,"t":"2026-10-21T14:20:00Z","v":16248,"vw":21.134433},{"c":21.12,"h":21.19,"l":21.115,"n":204,"o":21.165,"t":"2026-10-21T14:25:00Z","v":12479,"vw":21.151621},{"c":21.12,"h":21.145,"l":21.105,"n":228,"o":21.12,"t":"2026-10-21T14:30:00Z","v":17289,"vw":21.124019},{"c":21.1,"h":21.19,"l":21.1,"n":312,"o":21.12,"t":"2026-10-21T14:35:00Z","v":32419,"vw":21.15472},{"c":21.12,"h":21.145,"l":21.1,"n":240,"o":21.1,"t":"2026-10-21T14:40:00Z","v":12691,"vw":21.123516},{"c":21.13,"h":21.14,"l":21.115,"n":192,"o":21.115,"t":"2026-10-21T14:45:00Z","v":12085,"vw":21.127741},{"c":21.14,"h":21.18,"l":21.14,"n":159,"o":21.14,"t":"2026-10-21T14:50:00Z","v":10410,"vw":21.154974},{"c":21.165,"h":21.2,"l":21.15,"n":142,"o":21.15,"t":"2026-10-21T14:55:00Z","v":7307,"vw":21.171087},{"c":21.225,"h":21.23,"l":21.17,"n":145,"o":21.17,"t":"2026-10-21T15:00:00Z","v":9345,"vw":21.204415},{"c":21.145,"h":21.215,"l":21.115,"n":358,"o":21.215,"t":"2026-10-21T15:05:00Z","v":27356,"vw":21.164891},{"c":21.17,"h":21.17,"l":21.14,"n":141,"o":21.15,"t":"2026-10-21T15:10:00Z","v":8991,"vw":21.156714},{"c":21.155,"h":21.205,"l":21.15,"n":271,"o":21.17,"t":"2026-10-21T15:15:00Z","v":21333,"vw":21.175842},{"c":21.17,"h":21.19,"l":21.135,"n":288,"o":21.155,"t":"2026-10-21T15:20:00Z","v":25861,"vw":21.157718},{"c":21.195,"h":21.196,"l":21.14,"n":849,"o":21.175,"t":"2026-10-21T15:25:00Z","v":59695,"vw":21.171651},{"c":21.185,"h":21.205,"l":21.17,"n":220,"o":21.2,"t":"2026-10-21T15:30:00Z","v":15788,"vw":21.189227},{"c":21.18,"h":21.23,"l":21.17,"n":245,"o":21.185,"t":"2026-10-21T15:35:00Z","v":22160,"vw":21.197232},{"c":21.1801,"h":21.2,"l":21.18,"n":119,"o":21.19,"t":"2026-10-21T15:40:00Z","v":4421,"vw":21.18928},{"c":21.19,"h":21.2,"l":21.18,"n":103,"o":21.185,"t":"2026-10-21T15:45:00Z","v":6227,"vw":21.187841},{"c":21.18,"h":21.195,"l":21.18,"n":103,"o":21.195,"t":"2026-10-21T15:50:00Z","v":3496,"vw":21.190954},{"c":21.165,"h":21.17,"l":21.155,"n":81,"o":21.17,"t":"2026-10-21T15:55:00Z","v":2676,"vw":21.163499},{"c":21.13,"h":21.165,"l":21.12,"n":181,"o":21.16,"t":"2026-10-21T16:00:00Z","v":8487,"vw":21.142878},{"c":21.14,"h":21.14,"l":21.12,"n":67,"o":21.13,"t":"2026-10-21T16:05:00Z","v":2744,"vw":21.128724},{"c":21.16,"h":21.16,"l":21.12,"n":115,"o":21.12,"t":"2026-10-21T16:10:00Z","v":4008,"vw":21.138809},{"c":21.13,"h":21.155,"l":21.12,"n":110,"o":21.155,"t":"2026-10-21T16:15:00Z","v":5038,"vw":21.135775},{"c":21.14,"h":21.15,"l":21.12,"n":123,"o":21.14,"t":"2026-10-21T16:20:00Z","v":5415,"vw":21.139029},{"c":21.14,"h":21.14,"l":21.105,"n":125,"o":21.13,"t":"2026-10-21T16:25:00Z","v":6285,"vw":21.116717},{"c":21.15,"h":21.16,"l":21.13,"n":124,"o":21.15,"t":"2026-10-21T16:30:00Z","v":5032,"vw":21.145714},{"c":21.19,"h":21.21,"l":21.145,"n":192,"o":21.145,"t":"2026-10-21T16:35:00Z","v":7561,"vw":21.17866},{"c":21.17,"h":21.19,"l":21.15,"n":180,"o":21.19,"t":"2026-10-21T16:40:00Z","v":7477,"vw":21.164917},{"c":21.175,"h":21.18,"l":21.165,"n":124,"o":21.17,"t":"2026-10-21T16:45:00Z","v":2867,"vw":21.168759},{"c":21.18,"h":21.19,"l":21.17,"n":157,"o":21.18,"t":"2026-10-21T16:50:00Z","v":5134,"vw":21.18128},{"c":21.175,"h":21.19,"l":21.17,"n":161,"o":21.17,"t":"2026-10-21T16:55:00Z","v":4924,"vw":21.178676},{"c":21.15,"h":21.17,"l":21.145,"n":138,"o":21.17,"t":"2026-10-21T17:00:00Z","v":4498,"vw":21.156538},{"c":21.15,"h":21.17,"l":21.15,"n":131,"o":21.15,"t":"2026-10-21T17:05:00Z","v":4222,"vw":21.157097},{"c":21.18,"h":21.18,"l":21.15,"n":110,"o":21.15,"t":"2026-10-21T17:10:00Z","v":3396,"vw":21.165527},{"c":21.175,"h":21.19,"l":21.175,"n":89,"o":21.18,"t":"2026-10-21T17:15:00Z","v":2135,"vw":21.182145},{"c":21.2,"h":21.215,"l":21.175,"n":216,"o":21.175,"t":"2026-10-21T17:20:00Z","v":12745,"vw":21.196452},{"c":21.19,"h":21.205,"l":21.18,"n":147,"o":21.2,"t":"2026-10-21T17:25:00Z","v":4851,"vw":21.193535},{"c":21.21,"h":21.21,"l":21.18,"n":160,"o":21.185,"t":"2026-10-21T17:30:00Z","v":7252,"vw":21.188403},{"c":21.2,"h":21.21,"l":21.2,"n":127,"o":21.21,"t":"2026-10-21T17:35:00Z","v":2579,"vw":21.203922},{"c":21.265,"h":21.27,"l":21.2077,"n":234,"o":21.2077,"t":"2026-10-21T17:40:00Z","v":10832,"vw":21.233481},{"c":21.19,"h":21.265,"l":21.19,"n":185,"o":21.265,"t":"2026-10-21T17:45:00Z","v":7529,"vw":21.232368},{"c":21.21,"h":21.215,"l":21.19,"n":119,"o":21.19,"t":"2026-10-21T17:50:00Z","v":3272,"vw":21.197667},{"c":21.22,"h":21.2399,"l":21.21,"n":136,"o":21.22,"t":"2026-10-21T17:55:00Z","v":4680,"vw":21.228793},{"c":21.245,"h":21.245,"l":21.23,"n":133,"o":21.23,"t":"2026-10-21T18:00:00Z","v":4823,"vw":21.238443},{"c":21.275,"h":21.295,"l":21.2,"n":369,"o":21.245,"t":"2026-10-21T18:05:00Z","v":28645,"vw":21.251851},{"c":21.265,"h":21.29,"l":21.26,"n":123,"o":21.28,"t":"2026-10-21T18:10:00Z","v":5301,"vw":21.277836},{"c":21.27,"h":21.28,"l":21.265,"n":88,"o":21.265,"t":"2026-10-21T18:15:00Z","v":3361,"vw":21.271938},{"c":21.27,"h":21.27,"l":21.27,"n":109,"o":21.27,"t":"2026-10-21T18:20:00Z","v":2845,"vw":21.27},{"c":21.265,"h":21.265,"l":21.25,"n":141,"o":21.26,"t":"2026-10-21T18:25:00Z","v":5695,"vw":21.257193},{"c":21.275,"h":21.275,"l":21.265,"n":122,"o":21.265,"t":"2026-10-21T18:30:00Z","v":10296,"vw":21.274575},{"c":21.25,"h":21.28,"l":21.25,"n":177,"o":21.274,"t":"2026-10-21T18:35:00Z","v":8289,"vw":21.269127},{"c":21.255,"h":21.27,"l":21.25,"n":106,"o":21.26,"t":"2026-10-21T18:40:00Z","v":3705,"vw":21.257291},{"c":21.21,"h":21.25,"l":21.21,"n":190,"o":21.25,"t":"2026-10-21T18:45:00Z","v":8959,"vw":21.231872},{"c":21.225,"h":21.225,"l":21.2,"n":162,"o":21.21,"t":"2026-10-21T18:50:00Z","v":6599,"vw":21.212065},{"c":21.17,"h":21.225,"l":21.17,"n":186,"o":21.225,"t":"2026-10-21T18:55:00Z","v":7490,"vw":21.206376},{"c":21.12,"h":21.16,"l":21.08,"n":200,"o":21.16,"t":"2026-10-21T19:00:00Z","v":10239,"vw":21.112223},{"c":21.12,"h":21.145,"l":21.1,"n":148,"o":21.12,"t":"2026-10-21T19:05:00Z","v":6816,"vw":21.122231},{"c":21.0921,"h":21.11,"l":21.07,"n":158,"o":21.1,"t":"2026-10-21T19:10:00Z","v":7798,"vw":21.092919},{"c":21.17,"h":21.17,"l":21.1,"n":162,"o":21.1,"t":"2026-10-21T19:15:00Z","v":7492,"vw":21.148436},{"c":21.16,"h":21.185,"l":21.16,"n":184,"o":21.165,"t":"2026-10-21T19:20:00Z","v":9347,"vw":21.174077},{"c":21.22,"h":21.22,"l":21.18,"n":231,"o":21.18,"t":"2026-10-21T19:25:00Z","v":11816,"vw":21.192402},{"c":21.23,"h":21.285,"l":21.21,"n":454,"o":21.22,"t":"2026-10-21T19:30:00Z","v":30219,"vw":21.258054},{"c":21.27,"h":21.27,"l":21.225,"n":206,"o":21.225,"t":"2026-10-21T19:35:00Z","v":12221,"vw":21.245894},{"c":21.225,"h":21.26,"l":21.205,"n":303,"o":21.26,"t":"2026-10-21T19:40:00Z","v":19461,"vw":21.234962},{"c":21.215,"h":21.26,"l":21.215,"n":332,"o":21.23,"t":"2026-10-21T19:45:00Z","v":23074,"vw":21.236524},{"c":21.23,"h":21.26,"l":21.205,"n":546,"o":21.215,"t":"2026-10-21T19:50:00Z","v":44058,"vw":21.234311},{"c":21.16,"h":21.23,"l":21.16,"n":1145,"o":21.23,"t":"2026-10-21T19:55:00Z","v":94695,"vw":21.18526},{"c":21.16,"h":21.16,"l":21.16,"n":17,"o":21.16,"t":"2026-10-21T20:00:00Z","v":71227,"vw":21.16},{"c":20.97,"h":20.97,"l":20.96,"n":21,"o":20.96,"t":"2026-10-22T08:15:00Z","v":1500,"vw":20.964214},{"c":21.02,"h":21.02,"l":21.02,"n":10,"o":21.02,"t":"2026-10-22T08:20:00Z","v":500,"vw":21.02},{"c":21.02,"h":21.02,"l":21.02,"n":1,"o":21.02,"t":"2026-10-22T08:25:00Z","v":300,"vw":21.02},{"c":21.01,"h":21.01,"l":21.01,"n":3,"o":21.01,"t":"2026-10-22T08:30:00Z","v":232,"vw":21.01},{"c":21.05,"h":21.05,"l":21.04,"n":6,"o":21.04,"t":"2026-10-22T12:55:00Z","v":1752,"vw":21.046353},{"c":21.1,"h":21.1,"l":21.051,"n":34,"o":21.06,"t":"2026-10-22T13:25:00Z","v":2956,"vw":21.075141},{"c":21.09,"h":21.14,"l":21.03,"n":270,"o":21.11,"t":"2026-10-22T13:30:00Z","v":30291,"vw":21.098002},{"c":21.1,"h":21.17,"l":21.05,"n":207,"o":21.1,"t":"2026-10-22T13:35:00Z","v":14649,"vw":21.10769},{"c":21.16,"h":21.2,"l":21.065,"n":451,"o":21.11,"t":"2026-10-22T13:40:00Z","v":33929,"vw":21.130911},{"c":21.14,"h":21.14,"l":21.03,"n":168,"o":21.12,"t":"2026-10-22T13:45:00Z","v":9949,"vw":21.087572},{"c":21.09,"h":21.125,"l":21.08,"n":109,"o":21.1,"t":"2026-10-22T13:50:00Z","v":8759,"vw":21.097201},{"c":21.07,"h":21.1,"l":21.055,"n":144,"o":21.08,"t":"2026-10-22T13:55:00Z","v":6236,"vw":21.072422},{"c":21.06,"h":21.08,"l":21.02,"n":178,"o":21.055,"t":"2026-10-22T14:00:00Z","v":14325,"vw":21.046874},{"c":20.9737,"h":21.06,"l":20.9737,"n":317,"o":21.06,"t":"2026-10-22T14:05:00Z","v":50992,"vw":21.006497},{"c":21.01,"h":21.03,"l":20.97,"n":257,"o":20.985,"t":"2026-10-22T14:10:00Z","v":16494,"vw":21.007053},{"c":21.04,"h":21.07,"l":20.98,"n":317,"o":21,"t":"2026-10-22T14:15:00Z","v":18238,"vw":21.019134},{"c":20.975,"h":21.02,"l":20.97,"n":195,"o":21.02,"t":"2026-10-22T14:20:00Z","v":10386,"vw":20.992043},{"c":20.911,"h":20.995,"l":20.89,"n":269,"o":20.98,"t":"2026-10-22T14:25:00Z","v":16211,"vw":20.915759},{"c":20.89,"h":20.9,"l":20.85,"n":278,"o":20.9,"t":"2026-10-22T14:30:00Z","v":17472,"vw":20.867222},{"c":20.876,"h":20.886,"l":20.85,"n":235,"o":20.8701,"t":"2026-10-22T14:35:00Z","v":22399,"vw":20.869383},{"c":20.945,"h":20.96,"l":20.87,"n":234,"o":20.87,"t":"2026-10-22T14:40:00Z","v":12591,"vw":20.928913},{"c":20.95,"h":20.97,"l":20.92,"n":142,"o":20.945,"t":"2026-10-22T14:45:00Z","v":7075,"vw":20.944898},{"c":21,"h":21.015,"l":20.95,"n":200,"o":20.95,"t":"2026-10-22T14:50:00Z","v":13863,"vw":20.990097},{"c":21.05,"h":21.06,"l":20.98,"n":293,"o":21.01,"t":"2026-10-22T14:55:00Z","v":14341,"vw":21.013839},{"c":21.03,"h":21.065,"l":21.015,"n":238,"o":21.06,"t":"2026-10-22T15:00:00Z","v":11585,"vw":21.033488},{"c":21.046,"h":21.05,"l":20.99,"n":270,"o":21.035,"t":"2026-10-22T15:05:00Z","v":15071,"vw":21.020047},{"c":21.03,"h":21.05,"l":21.01,"n":276,"o":21.045,"t":"2026-10-22T15:10:00Z","v":14453,"vw":21.028992},{"c":21.106,"h":21.106,"l":21.02,"n":552,"o":21.02,"t":"2026-10-22T15:15:00Z","v":35927,"vw":21.070237},{"c":21.13,"h":21.14,"l":21.11,"n":531,"o":21.11,"t":"2026-10-22T15:20:00Z","v":34087,"vw":21.125195},{"c":21.13,"h":21.171,"l":21.09,"n":1038,"o":21.13,"t":"2026-10-22T15:25:00Z","v":67279,"vw":21.115818},{"c":21.21,"h":21.22,"l":21.115,"n":302,"o":21.13,"t":"2026-10-22T15:30:00Z","v":16460,"vw":21.167975},{"c":21.21,"h":21.23,"l":21.2,"n":248,"o":21.21,"t":"2026-10-22T15:35:00Z","v":11475,"vw":21.209556},{"c":21.17,"h":21.21,"l":21.165,"n":195,"o":21.21,"t":"2026-10-22T15:40:00Z","v":10261,"vw":21.179219},{"c":21.24,"h":21.24,"l":21.18,"n":245,"o":21.18,"t":"2026-10-22T15:45:00Z","v":19182,"vw":21.220187},{"c":21.25,"h":21.275,"l":21.245,"n":99,"o":21.275,"t":"2026-10-22T15:50:00Z","v":4835,"vw":21.260185},{"c":21.275,"h":21.281,"l":21.25,"n":120,"o":21.25,"t":"2026-10-22T15:55:00Z","v":3265,"vw":21.272125},{"c":21.31,"h":21.31,"l":21.28,"n":236,"o":21.28,"t":"2026-10-22T16:00:00Z","v":8242,"vw":21.290669},{"c":21.35,"h":21.35,"l":21.3,"n":288,"o":21.31,"t":"2026-10-22T16:05:00Z","v":10148,"vw":21.317214},{"c":21.332,"h":21.35,"l":21.33,"n":81,"o":21.35,"t":"2026-10-22T16:10:00Z","v":3605,"vw":21.338873},{"c":21.36,"h":21.365,"l":21.34,"n":120,"o":21.34,"t":"2026-10-22T16:15:00Z","v":2820,"vw":21.354334},{"c":21.33,"h":21.39,"l":21.33,"n":250,"o":21.355,"t":"2026-10-22T16:20:00Z","v":11462,"vw":21.365532},{"c":21.37,"h":21.37,"l":21.33,"n":131,"o":21.33,"t":"2026-10-22T16:25:00Z","v":12046,"vw":21.336883},{"c":21.345,"h":21.365,"l":21.34,"n":136,"o":21.365,"t":"2026-10-22T16:30:00Z","v":4772,"vw":21.351585},{"c":21.3,"h":21.345,"l":21.3,"n":220,"o":21.345,"t":"2026-10-22T16:35:00Z","v":7883,"vw":21.325063},{"c":21.26,"h":21.29,"l":21.24,"n":188,"o":21.29,"t":"2026-10-22T16:40:00Z","v":5888,"vw":21.257451},{"c":21.22,"h":21.25,"l":21.21,"n":99,"o":21.25,"t":"2026-10-22T16:45:00Z","v":2424,"vw":21.231487},{"c":21.23,"h":21.23,"l":21.21,"n":114,"o":21.22,"t":"2026-10-22T16:50:00Z","v":3198,"vw":21.215919},{"c":21.28,"h":21.28,"l":21.24,"n":89,"o":21.24,"t":"2026-10-22T16:55:00Z","v":2594,"vw":21.263496},{"c":21.21,"h":21.295,"l":21.21,"n":230,"o":21.295,"t":"2026-10-22T17:00:00Z","v":10439,"vw":21.241645},{"c":21.21,"h":21.23,"l":21.21,"n":137,"o":21.21,"t":"2026-10-22T17:05:00Z","v":3826,"vw":21.217746},{"c":21.22,"h":21.23,"l":21.215,"n":81,"o":21.22,"t":"2026-10-22T17:10:00Z","v":3262,"vw":21.223186},{"c":21.24,"h":21.25,"l":21.215,"n":223,"o":21.24,"t":"2026-10-22T17:15:00Z","v":9357,"vw":21.2344},{"c":21.215,"h":21.245,"l":21.21,"n":168,"o":21.23,"t":"2026-10-22T17:20:00Z","v":5084,"vw":21.229333},{"c":21.22,"h":21.22,"l":21.19,"n":157,"o":21.21,"t":"2026-10-22T17:25:00Z","v":5605,"vw":21.200811},{"c":21.24,"h":21.24,"l":21.21,"n":129,"o":21.21,"t":"2026-10-22T17:30:00Z","v":3500,"vw":21.22225},{"c":21.225,"h":21.24,"l":21.21,"n":173,"o":21.24,"t":"2026-10-22T17:35:00Z","v":5514,"vw":21.227364},{"c":21.26,"h":21.265,"l":21.225,"n":144,"o":21.225,"t":"2026-10-22T17:40:00Z","v":5228,"vw":21.237795},{"c":21.22,"h":21.26,"l":21.22,"n":163,"o":21.26,"t":"2026-10-22T17:45:00Z","v":6816,"vw":21.247221},{"c":21.21,"h":21.225,"l":21.195,"n":160,"o":21.2231,"t":"2026-10-22T17:50:00Z","v":6760,"vw":21.207951},{"c":21.22,"h":21.225,"l":21.21,"n":140,"o":21.21,"t":"2026-10-22T17:55:00Z","v":3658,"vw":21.218361},{"c":21.13,"h":21.22,"l":21.13,"n":499,"o":21.22,"t":"2026-10-22T18:00:00Z","v":16306,"vw":21.171117},{"c":21.135,"h":21.145,"l":21.125,"n":296,"o":21.135,"t":"2026-10-22T18:05:00Z","v":13320,"vw":21.134065},{"c":21.135,"h":21.145,"l":21.125,"n":226,"o":21.135,"t":"2026-10-22T18:10:00Z","v":9040,"vw":21.13183},{"c":21.145,"h":21.145,"l":21.105,"n":289,"o":21.13,"t":"2026-10-22T18:15:00Z","v":10549,"vw":21.121573},{"c":21.135,"h":21.165,"l":21.135,"n":229,"o":21.145,"t":"2026-10-22T18:20:00Z","v":8533,"vw":21.150286},{"c":21.13,"h":21.155,"l":21.115,"n":216,"o":21.135,"t":"2026-10-22T18:25:00Z","v":8713,"vw":21.13617},{"c":21.115,"h":21.12,"l":21.085,"n":220,"o":21.12,"t":"2026-10-22T18:30:00Z","v":8212,"vw":21.099307},{"c":21.095,"h":21.135,"l":21.095,"n":221,"o":21.11,"t":"2026-10-22T18:35:00Z","v":6311,"vw":21.118543},{"c":21.145,"h":21.145,"l":21.085,"n":257,"o":21.09,"t":"2026-10-22T18:40:00Z","v":17293,"vw":21.117895},{"c":21.115,"h":21.145,"l":21.115,"n":239,"o":21.145,"t":"2026-10-22T18:45:00Z","v":10699,"vw":21.127905},{"c":21.085,"h":21.115,"l":21.075,"n":267,"o":21.115,"t":"2026-10-22T18:50:00Z","v":11279,"vw":21.092984},{"c":21.075,"h":21.1,"l":21.07,"n":201,"o":21.09,"t":"2026-10-22T18:55:00Z","v":6693,"vw":21.085848},{"c":21.07,"h":21.075,"l":21.055,"n":402,"o":21.075,"t":"2026-10-22T19:00:00Z","v":14908,"vw":21.061877},{"c":21.085,"h":21.095,"l":21.065,"n":282,"o":21.065,"t":"2026-10-22T19:05:00Z","v":10958,"vw":21.081725},{"c":21.115,"h":21.13,"l":21.08,"n":366,"o":21.08,"t":"2026-10-22T19:10:00Z","v":16947,"vw":21.112725},{"c":21.14,"h":21.14,"l":21.105,"n":232,"o":21.11,"t":"2026-10-22T19:15:00Z","v":8325,"vw":21.118569},{"c":21.145,"h":21.175,"l":21.14,"n":350,"o":21.15,"t":"2026-10-22T19:20:00Z","v":16895,"vw":21.15578},{"c":21.17,"h":21.17,"l":21.135,"n":299,"o":21.15,"t":"2026-10-22T19:25:00Z","v":13629,"vw":21.152248},{"c":21.125,"h":21.165,"l":21.125,"n":371,"o":21.16,"t":"2026-10-22T19:30:00Z","v":22947,"vw":21.1487},{"c":21.12,"h":21.13,"l":21.1,"n":366,"o":21.12,"t":"2026-10-22T19:35:00Z","v":18715,"vw":21.115836},{"c":21.085,"h":21.115,"l":21.07,"n":445,"o":21.115,"t":"2026-10-22T19:40:00Z","v":24452,"vw":21.090404},{"c":21.06,"h":21.08,"l":21.01,"n":593,"o":21.08,"t":"2026-10-22T19:45:00Z","v":29184,"vw":21.031107},{"c":21.09,"h":21.1,"l":21.04,"n":684,"o":21.06,"t":"2026-10-22T19:50:00Z","v":41449,"vw":21.081522},{"c":21.09,"h":21.11,"l":21.055,"n":1387,"o":21.08,"t":"2026-10-22T19:55:00Z","v":98639,"vw":21.073358},{"c":21.09,"h":21.09,"l":21.08,"n":14,"o":21.08,"t":"2026-10-22T20:00:00Z","v":82366,"vw":21.080012},{"c":20.78,"h":21,"l":20.78,"n":3,"o":20.99,"t":"2026-10-22T20:10:00Z","v":800,"vw":20.915},{"c":20.37,"h":20.37,"l":20.37,"n":1,"o":20.37,"t":"2026-10-22T20:35:00Z","v":120,"vw":20.37}],"history":[{"c":21.96,"h":30,"l":21.96,"n":63,"o":28,"t":"2026-05-21T04:00:00Z","v":7671,"vw":24.729798},{"c":21.75,"h":25,"l":21.36,"n":292,"o":25,"t":"2026-05-22T04:00:00Z","v":43735,"vw":21.618021},{"c":17.76,"h":20.49,"l":17.2,"n":6366,"o":20.35,"t":"2026-05-26T04:00:00Z","v":615378,"vw":17.497769},{"c":17.48,"h":17.75,"l":17.15,"n":9987,"o":17.25,"t":"2026-05-27T04:00:00Z","v":815988,"vw":17.492404},{"c":17.05,"h":17.6,"l":16.7,"n":19420,"o":17.45,"t":"2026-05-28T04:00:00Z","v":2552278,"vw":17.153819},{"c":17.2,"h":17.75,"l":16.65,"n":18027,"o":17.39,"t":"2026-05-29T04:00:00Z","v":3079178,"vw":17.183079},{"c":20.02,"h":20.855,"l":17.23,"n":12256,"o":17.23,"t":"2026-06-01T04:00:00Z","v":1975519,"vw":19.209571},{"c":25.11,"h":25.34,"l":20.3,"n":21265,"o":20.42,"t":"2026-06-02T04:00:00Z","v":3383028,"vw":22.898923},{"c":19.74,"h":27.39,"l":18.88,"n":14597,"o":25.06,"t":"2026-06-03T04:00:00Z","v":1978504,"vw":22.553525},{"c":19.97,"h":20.9,"l":18,"n":9291,"o":20.9,"t":"2026-06-04T04:00:00Z","v":1059216,"vw":19.279759},{"c":18.71,"h":19.63,"l":18.05,"n":13341,"o":19.62,"t":"2026-06-05T04:00:00Z","v":1300150,"vw":18.556404},{"c":21.77,"h":22.7,"l":19.035,"n":25022,"o":19.99,"t":"2026-06-08T04:00:00Z","v":1886642,"vw":20.749194},{"c":19.81,"h":20.73,"l":19.57,"n":22510,"o":20.44,"t":"2026-06-09T04:00:00Z","v":1796482,"vw":19.88021},{"c":19.92,"h":20.44,"l":19.2,"n":16476,"o":19.42,"t":"2026-06-10T04:00:00Z","v":5410177,"vw":19.750432},{"c":18.33,"h":19.25,"l":18.33,"n":19469,"o":19.01,"t":"2026-06-11T04:00:00Z","v":3392416,"vw":18.810283},{"c":17.6,"h":18.69,"l":17.36,"n":22296,"o":18.56,"t":"2026-06-12T04:00:00Z","v":2416272,"vw":18.034447},{"c":18,"h":18.26,"l":17.67,"n":12796,"o":17.9,"t":"2026-06-15T04:00:00Z","v":1081314,"vw":17.906706},{"c":16.94,"h":17.73,"l":16.89,"n":19638,"o":17.67,"t":"2026-06-16T04:00:00Z","v":2021701,"vw":17.098099},{"c":16.54,"h":17.06,"l":16.53,"n":11760,"o":17.05,"t":"2026-06-17T04:00:00Z","v":1419493,"vw":16.743575},{"c":16.6,"h":16.71,"l":15.9,"n":13380,"o":16.375,"t":"2026-06-18T04:00:00Z","v":4666386,"vw":16.511492},{"c":15.65,"h":16.134,"l":15.61,"n":15152,"o":16.08,"t":"2026-06-22T04:00:00Z","v":1634658,"vw":15.815221},{"c":16.46,"h":16.53,"l":15.84,"n":10439,"o":15.85,"t":"2026-06-23T04:00:00Z","v":1437643,"vw":16.251768},{"c":16.02,"h":16.5,"l":15.675,"n":11660,"o":16.4,"t":"2026-06-24T04:00:00Z","v":1036370,"vw":16.028606},{"c":16.37,"h":16.44,"l":15.98,"n":10877,"o":16.02,"t":"2026-06-25T04:00:00Z","v":852824,"vw":16.299207},{"c":16.28,"h":16.29,"l":15.86,"n":8101,"o":16.09,"t":"2026-06-26T04:00:00Z","v":815370,"vw":16.104872},{"c":16.48,"h":16.61,"l":16.01,"n":16986,"o":16.19,"t":"2026-06-29T04:00:00Z","v":1462509,"vw":16.416324},{"c":16.3,"h":16.35,"l":15.87,"n":7109,"o":16.22,"t":"2026-06-30T04:00:00Z","v":502541,"vw":16.184087},{"c":17.01,"h":17.17,"l":16.5,"n":8180,"o":16.5,"t":"2026-07-01T04:00:00Z","v":628908,"vw":16.976667},{"c":17.4,"h":17.655,"l":17.17,"n":9390,"o":17.23,"t":"2026-07-02T04:00:00Z","v":661259,"vw":17.413108},{"c":18.24,"h":18.38,"l":17.21,"n":10293,"o":17.3,"t":"2026-07-06T04:00:00Z","v":1036068,"vw":17.984278},{"c":17.4,"h":18.23,"l":17.225,"n":9440,"o":18.15,"t":"2026-07-07T04:00:00Z","v":966726,"vw":17.558638},{"c":16.92,"h":16.93,"l":16.612,"n":9574,"o":16.69,"t":"2026-07-08T04:00:00Z","v":876851,"vw":16.799144},{"c":17.23,"h":17.25,"l":16.69,"n":9749,"o":16.72,"t":"2026-07-09T04:00:00Z","v":1106307,"vw":16.958583},{"c":17,"h":17.36,"l":16.97,"n":13437,"o":17.23,"t":"2026-07-10T04:00:00Z","v":1363836,"vw":17.121521},{"c":16.95,"h":17.03,"l":16.51,"n":11298,"o":16.66,"t":"2026-07-13T04:00:00Z","v":977940,"vw":16.805823},{"c":16.62,"h":17.005,"l":16.56,"n":11384,"o":16.57,"t":"2026-07-14T04:00:00Z","v":716760,"vw":16.743515},{"c":17.01,"h":17.02,"l":16.61,"n":7562,"o":16.66,"t":"2026-07-15T04:00:00Z","v":540358,"vw":16.895861},{"c":16.88,"h":16.96,"l":16.59,"n":11962,"o":16.87,"t":"2026-07-16T04:00:00Z","v":938605,"vw":16.790975},{"c":16.45,"h":16.85,"l":16.42,"n":10113,"o":16.71,"t":"2026-07-17T04:00:00Z","v":1007087,"vw":16.596738},{"c":16.07,"h":16.185,"l":15.93,"n":9240,"o":16.04,"t":"2026-07-20T04:00:00Z","v":661460,"vw":16.062367},{"c":16.13,"h":16.29,"l":15.83,"n":8500,"o":15.85,"t":"2026-07-21T04:00:00Z","v":684245,"vw":16.095918},{"c":15.71,"h":16.385,"l":15.66,"n":9823,"o":16.23,"t":"2026-07-22T04:00:00Z","v":829768,"vw":15.865913},{"c":15.5,"h":15.8425,"l":15.41,"n":10158,"o":15.55,"t":"2026-07-23T04:00:00Z","v":737452,"vw":15.620012},{"c":16.32,"h":16.63,"l":15.92,"n":15853,"o":16.06,"t":"2026-07-24T04:00:00Z","v":1438170,"vw":16.323068},{"c":16.99,"h":17,"l":16.64,"n":11285,"o":16.72,"t":"2026-07-27T04:00:00Z","v":778376,"vw":16.882848},{"c":17.38,"h":17.5,"l":16.89,"n":9182,"o":16.93,"t":"2026-07-28T04:00:00Z","v":719223,"vw":17.305135},{"c":17.55,"h":17.88,"l":17.31,"n":11813,"o":17.31,"t":"2026-07-29T04:00:00Z","v":935954,"vw":17.527739},{"c":17.965,"h":17.99,"l":17.31,"n":9879,"o":17.46,"t":"2026-07-30T04:00:00Z","v":643663,"vw":17.67096},{"c":18.24,"h":18.39,"l":17.78,"n":10237,"o":17.85,"t":"2026-07-31T04:00:00Z","v":859741,"vw":18.173828},{"c":19.13,"h":19.25,"l":18.44,"n":34167,"o":18.48,"t":"2026-08-03T04:00:00Z","v":2923430,"vw":18.956034},{"c":19.65,"h":19.71,"l":19.16,"n":23179,"o":19.18,"t":"2026-08-04T04:00:00Z","v":1527271,"vw":19.426759},{"c":19.59,"h":19.865,"l":19.53,"n":24889,"o":19.65,"t":"2026-08-05T04:00:00Z","v":1620116,"vw":19.695515},{"c":19.42,"h":19.53,"l":19.05,"n":13420,"o":19.48,"t":"2026-08-06T04:00:00Z","v":818987,"vw":19.352659},{"c":19.68,"h":19.86,"l":19.485,"n":13346,"o":19.51,"t":"2026-08-07T04:00:00Z","v":829033,"vw":19.666534},{"c":19.43,"h":19.66,"l":19.3,"n":26715,"o":19.36,"t":"2026-08-10T04:00:00Z","v":2238228,"vw":19.481575},{"c":19.72,"h":19.79,"l":19.06,"n":26064,"o":19.32,"t":"2026-08-11T04:00:00Z","v":1917323,"vw":19.555973},{"c":19.08,"h":19.62,"l":16.66,"n":82305,"o":16.66,"t":"2026-08-12T04:00:00Z","v":7793567,"vw":18.622281},{"c":18.905,"h":19.51,"l":18.01,"n":35281,"o":19.3,"t":"2026-08-13T04:00:00Z","v":3161777,"vw":18.688939},{"c":18.91,"h":19.65,"l":18.75,"n":28303,"o":19.4,"t":"2026-08-14T04:00:00Z","v":2805653,"vw":19.113283},{"c":18.02,"h":18.54,"l":17.73,"n":18171,"o":18.5,"t":"2026-08-17T04:00:00Z","v":1644596,"vw":17.958997},{"c":18.63,"h":18.68,"l":17.775,"n":22049,"o":17.92,"t":"2026-08-18T04:00:00Z","v":2331162,"vw":18.24846},{"c":18.47,"h":18.88,"l":17.97,"n":25392,"o":18.27,"t":"2026-08-19T04:00:00Z","v":2866279,"vw":18.411838},{"c":18.14,"h":18.34,"l":17.92,"n":28995,"o":18.205,"t":"2026-08-20T04:00:00Z","v":2696398,"vw":18.135694},{"c":18.14,"h":18.29,"l":17.7,"n":17826,"o":18,"t":"2026-08-21T04:00:00Z","v":1322501,"vw":18.040354},{"c":18.32,"h":18.48,"l":17.66,"n":13798,"o":18.08,"t":"2026-08-24T04:00:00Z","v":1218670,"vw":18.128249},{"c":18.25,"h":18.815,"l":18.05,"n":13345,"o":18.37,"t":"2026-08-25T04:00:00Z","v":1280300,"vw":18.311934},{"c":18.6,"h":18.65,"l":17.88,"n":17559,"o":17.88,"t":"2026-08-26T04:00:00Z","v":1730291,"vw":18.429669},{"c":19.46,"h":19.59,"l":19.02,"n":14205,"o":19.08,"t":"2026-08-27T04:00:00Z","v":1580214,"vw":19.398285},{"c":19.85,"h":19.89,"l":19.07,"n":29658,"o":19.07,"t":"2026-08-28T04:00:00Z","v":2979420,"vw":19.64772},{"c":20,"h":20.58,"l":19.935,"n":19531,"o":20.25,"t":"2026-08-31T04:00:00Z","v":2110421,"vw":20.056807},{"c":19.5,"h":19.8,"l":19.25,"n":22863,"o":19.7,"t":"2026-09-01T04:00:00Z","v":2533631,"vw":19.48552},{"c":19,"h":19.455,"l":18.585,"n":25827,"o":19.3,"t":"2026-09-02T04:00:00Z","v":2638628,"vw":18.95834},{"c":19.98,"h":20.16,"l":19.29,"n":27735,"o":19.76,"t":"2026-09-03T04:00:00Z","v":2569924,"vw":19.761973},{"c":19.59,"h":20.04,"l":19.38,"n":41452,"o":19.85,"t":"2026-09-04T04:00:00Z","v":3595376,"vw":19.605104},{"c":18.39,"h":19.18,"l":18.33,"n":34083,"o":19.18,"t":"2026-09-08T04:00:00Z","v":3142851,"vw":18.62513},{"c":17.93,"h":18.65,"l":17.9,"n":24026,"o":18.39,"t":"2026-09-09T04:00:00Z","v":1695137,"vw":18.101368},{"c":17.25,"h":17.89,"l":17.04,"n":34698,"o":17.81,"t":"2026-09-10T04:00:00Z","v":3203624,"vw":17.398177},{"c":17.73,"h":17.85,"l":17.14,"n":29223,"o":17.3,"t":"2026-09-11T04:00:00Z","v":2623870,"vw":17.621496},{"c":18.82,"h":19.12,"l":18.16,"n":26495,"o":18.16,"t":"2026-09-14T04:00:00Z","v":2516070,"vw":18.705725},{"c":18.54,"h":18.76,"l":18.09,"n":21095,"o":18.4,"t":"2026-09-15T04:00:00Z","v":1636159,"vw":18.457232},{"c":18.27,"h":18.575,"l":18.13,"n":25939,"o":18.4,"t":"2026-09-16T04:00:00Z","v":2467634,"vw":18.332686},{"c":18.53,"h":18.65,"l":17.93,"n":35420,"o":18.02,"t":"2026-09-17T04:00:00Z","v":2667619,"vw":18.46441},{"c":18.82,"h":19.03,"l":18.0609,"n":43277,"o":18.57,"t":"2026-09-18T04:00:00Z","v":19183541,"vw":18.757512},{"c":19.21,"h":19.87,"l":18.745,"n":28068,"o":19.05,"t":"2026-09-21T04:00:00Z","v":2951540,"vw":19.253844},{"c":19.37,"h":19.55,"l":18.795,"n":26375,"o":19.48,"t":"2026-09-22T04:00:00Z","v":2221903,"vw":19.204413},{"c":19.82,"h":19.98,"l":19.2787,"n":22316,"o":19.45,"t":"2026-09-23T04:00:00Z","v":1947944,"vw":19.736986},{"c":19.05,"h":19.53,"l":18.86,"n":19078,"o":19.5,"t":"2026-09-24T04:00:00Z","v":1952151,"vw":19.066414},{"c":18.83,"h":19.17,"l":18.705,"n":16611,"o":18.88,"t":"2026-09-25T04:00:00Z","v":1314592,"vw":18.865735},{"c":18.58,"h":18.69,"l":18.15,"n":21794,"o":18.37,"t":"2026-09-28T04:00:00Z","v":1972405,"vw":18.50299},{"c":18.63,"h":18.73,"l":18.14,"n":23791,"o":18.36,"t":"2026-09-29T04:00:00Z","v":2149274,"vw":18.537211},{"c":18.89,"h":19.4,"l":18.7,"n":23503,"o":18.7,"t":"2026-09-30T04:00:00Z","v":1982048,"vw":19.078318},{"c":19.06,"h":19.32,"l":18.845,"n":23598,"o":19.16,"t":"2026-10-01T04:00:00Z","v":1806402,"vw":19.112755},{"c":19.03,"h":19.11,"l":18.74,"n":20584,"o":19,"t":"2026-10-02T04:00:00Z","v":1409317,"vw":18.986578},{"c":20.11,"h":20.56,"l":19.7,"n":23168,"o":19.7,"t":"2026-10-05T04:00:00Z","v":1920626,"vw":20.21806},{"c":19.72,"h":20.31,"l":19.68,"n":22246,"o":20.1,"t":"2026-10-06T04:00:00Z","v":1329657,"vw":19.917072},{"c":19.72,"h":19.84,"l":19.24,"n":19775,"o":19.6,"t":"2026-10-07T04:00:00Z","v":1482090,"vw":19.56992},{"c":20.04,"h":20.15,"l":19.72,"n":25636,"o":19.72,"t":"2026-10-08T04:00:00Z","v":1704670,"vw":19.953257},{"c":20.52,"h":20.59,"l":20.23,"n":14259,"o":20.538,"t":"2026-10-09T04:00:00Z","v":1052295,"vw":20.443286},{"c":20.53,"h":20.87,"l":20.45,"n":18108,"o":20.55,"t":"2026-10-12T04:00:00Z","v":1532031,"vw":20.664318},{"c":20.06,"h":20.79,"l":20.035,"n":17557,"o":20.35,"t":"2026-10-13T04:00:00Z","v":1065246,"vw":20.317858},{"c":19.83,"h":20,"l":19.64,"n":15948,"o":19.81,"t":"2026-10-14T04:00:00Z","v":1029318,"vw":19.829251},{"c":20.68,"h":20.75,"l":19.79,"n":19952,"o":19.845,"t":"2026-10-15T04:00:00Z","v":1492381,"vw":20.567094},{"c":20.04,"h":20.64,"l":19.9,"n":23609,"o":20.61,"t":"2026-10-16T04:00:00Z","v":1383026,"vw":20.147022},{"c":20.52,"h":20.74,"l":20,"n":23726,"o":20.04,"t":"2026-10-19T04:00:00Z","v":2172591,"vw":20.457105},{"c":20.49,"h":20.55,"l":20.14,"n":23940,"o":20.26,"t":"2026-10-20T04:00:00Z","v":1585790,"vw":20.420027},{"c":21.16,"h":21.295,"l":20.5,"n":16691,"o":20.67,"t":"2026-10-21T04:00:00Z","v":1153344,"vw":21.116737},{"c":21.08,"h":21.39,"l":20.85,"n":22124,"o":21.11,"t":"2026-10-22T04:00:00Z","v":1252744,"vw":21.096033}],"volatilityBars":[{"c":19.12,"h":19.12,"l":19.07,"n":13,"o":19.07,"t":"2026-09-22T08:15:00Z","v":2100,"vw":19.081605},{"c":19.27,"h":19.27,"l":19.11,"n":34,"o":19.11,"t":"2026-09-22T08:30:00Z","v":3288,"vw":19.197376},{"c":19.13,"h":19.13,"l":19.13,"n":1,"o":19.13,"t":"2026-09-22T09:00:00Z","v":1000,"vw":19.13},{"c":19.21,"h":19.25,"l":19.21,"n":4,"o":19.25,"t":"2026-09-22T09:15:00Z","v":1169,"vw":19.24562},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-09-22T11:00:00Z","v":500,"vw":19.4},{"c":19.31,"h":19.34,"l":19.31,"n":11,"o":19.34,"t":"2026-09-22T12:30:00Z","v":1187,"vw":19.325291},{"c":19.36,"h":19.36,"l":19.36,"n":5,"o":19.36,"t":"2026-09-22T13:00:00Z","v":279,"vw":19.36},{"c":19.47,"h":19.47,"l":19.37,"n":19,"o":19.37,"t":"2026-09-22T13:15:00Z","v":2617,"vw":19.419433},{"c":19.185,"h":19.5,"l":19.115,"n":923,"o":19.48,"t":"2026-09-22T13:30:00Z","v":116761,"vw":19.301251},{"c":19.2,"h":19.25,"l":19.13,"n":702,"o":19.185,"t":"2026-09-22T13:45:00Z","v":55919,"vw":19.197409},{"c":19.32,"h":19.34,"l":19.19,"n":647,"o":19.19,"t":"2026-09-22T14:00:00Z","v":69761,"vw":19.261292},{"c":19.06,"h":19.33,"l":19.04,"n":823,"o":19.32,"t":"2026-09-22T14:15:00Z","v":71797,"vw":19.176754},{"c":19.05,"h":19.06,"l":18.96,"n":770,"o":19.055,"t":"2026-09-22T14:30:00Z","v":65201,"vw":19.005521},{"c":18.97,"h":19.06,"l":18.955,"n":958,"o":19.05,"t":"2026-09-22T14:45:00Z","v":55100,"vw":19.019228},{"c":18.97,"h":18.99,"l":18.85,"n":1270,"o":18.96,"t":"2026-09-22T15:00:00Z","v":98655,"vw":18.928814},{"c":18.95,"h":18.98,"l":18.89,"n":1846,"o":18.96,"t":"2026-09-22T15:15:00Z","v":147259,"vw":18.93402},{"c":18.885,"h":18.95,"l":18.87,"n":777,"o":18.95,"t":"2026-09-22T15:30:00Z","v":60104,"vw":18.904794},{"c":18.875,"h":18.915,"l":18.83,"n":705,"o":18.89,"t":"2026-09-22T15:45:00Z","v":60517,"vw":18.861688},{"c":18.86,"h":18.885,"l":18.795,"n":488,"o":18.88,"t":"2026-09-22T16:00:00Z","v":31342,"vw":18.841172},{"c":18.935,"h":18.98,"l":18.85,"n":707,"o":18.85,"t":"2026-09-22T16:15:00Z","v":74149,"vw":18.929771},{"c":18.95,"h":18.96,"l":18.905,"n":767,"o":18.935,"t":"2026-09-22T16:30:00Z","v":74737,"vw":18.927261},{"c":19,"h":19,"l":18.94,"n":605,"o":18.95,"t":"2026-09-22T16:45:00Z","v":29509,"vw":18.974386},{"c":19.19,"h":19.21,"l":18.97,"n":1758,"o":18.99,"t":"2026-09-22T17:00:00Z","v":131861,"vw":19.108481},{"c":19.21,"h":19.22,"l":19.15,"n":723,"o":19.19,"t":"2026-09-22T17:15:00Z","v":38911,"vw":19.187652},{"c":19.25,"h":19.25,"l":19.17,"n":630,"o":19.225,"t":"2026-09-22T17:30:00Z","v":32501,"vw":19.215581},{"c":19.275,"h":19.28,"l":19.24,"n":732,"o":19.26,"t":"2026-09-22T17:45:00Z","v":44140,"vw":19.260619},{"c":19.255,"h":19.305,"l":19.2,"n":994,"o":19.28,"t":"2026-09-22T18:00:00Z","v":69600,"vw":19.266929},{"c":19.35,"h":19.35,"l":19.25,"n":891,"o":19.255,"t":"2026-09-22T18:15:00Z","v":49452,"vw":19.28775},{"c":19.415,"h":19.42,"l":19.345,"n":916,"o":19.35,"t":"2026-09-22T18:30:00Z","v":59228,"vw":19.385981},{"c":19.43,"h":19.445,"l":19.415,"n":626,"o":19.415,"t":"2026-09-22T18:45:00Z","v":30148,"vw":19.431817},{"c":19.42,"h":19.455,"l":19.42,"n":995,"o":19.425,"t":"2026-09-22T19:00:00Z","v":53736,"vw":19.435877},{"c":19.485,"h":19.49,"l":19.425,"n":835,"o":19.425,"t":"2026-09-22T19:15:00Z","v":53366,"vw":19.457933},{"c":19.51,"h":19.52,"l":19.47,"n":1741,"o":19.485,"t":"2026-09-22T19:30:00Z","v":195549,"vw":19.496532},{"c":19.365,"h":19.55,"l":19.34,"n":3116,"o":19.51,"t":"2026-09-22T19:45:00Z","v":286702,"vw":19.416632},{"c":19.37,"h":19.37,"l":19.37,"n":9,"o":19.37,"t":"2026-09-22T20:00:00Z","v":117251,"vw":19.37},{"c":19.27,"h":19.29,"l":19.16,"n":34,"o":19.16,"t":"2026-09-23T08:15:00Z","v":12072,"vw":19.195416},{"c":19.25,"h":19.26,"l":19.25,"n":6,"o":19.26,"t":"2026-09-23T08:30:00Z","v":1200,"vw":19.2575},{"c":19.32,"h":19.32,"l":19.32,"n":2,"o":19.32,"t":"2026-09-23T09:15:00Z","v":200,"vw":19.32},{"c":19.23,"h":19.26,"l":19.23,"n":10,"o":19.26,"t":"2026-09-23T09:45:00Z","v":3000,"vw":19.249358},{"c":19.3,"h":19.3,"l":19.3,"n":2,"o":19.3,"t":"2026-09-23T10:00:00Z","v":1558,"vw":19.3},{"c":19.37,"h":19.37,"l":19.35,"n":13,"o":19.36,"t":"2026-09-23T11:00:00Z","v":2715,"vw":19.359608},{"c":19.45,"h":19.52,"l":19.36,"n":47,"o":19.36,"t":"2026-09-23T11:15:00Z","v":21320,"vw":19.451617},{"c":19.51,"h":19.51,"l":19.5,"n":17,"o":19.5,"t":"2026-09-23T11:30:00Z","v":2541,"vw":19.501513},{"c":19.53,"h":19.53,"l":19.52,"n":7,"o":19.52,"t":"2026-09-23T12:00:00Z","v":837,"vw":19.52697},{"c":19.56,"h":19.56,"l":19.52,"n":64,"o":19.52,"t":"2026-09-23T13:15:00Z","v":4397,"vw":19.544335},{"c":19.474,"h":19.565,"l":19.2787,"n":1061,"o":19.45,"t":"2026-09-23T13:30:00Z","v":94895,"vw":19.423448},{"c":19.53,"h":19.65,"l":19.415,"n":952,"o":19.46,"t":"2026-09-23T13:45:00Z","v":86134,"vw":19.560081},{"c":19.39,"h":19.52,"l":19.35,"n":542,"o":19.52,"t":"2026-09-23T14:00:00Z","v":48692,"vw":19.41774},{"c":19.355,"h":19.44,"l":19.315,"n":807,"o":19.395,"t":"2026-09-23T14:15:00Z","v":61223,"vw":19.383247},{"c":19.57,"h":19.57,"l":19.355,"n":597,"o":19.355,"t":"2026-09-23T14:30:00Z","v":54363,"vw":19.419155},{"c":19.65,"h":19.685,"l":19.47,"n":1150,"o":19.57,"t":"2026-09-23T14:45:00Z","v":106292,"vw":19.580722},{"c":19.71,"h":19.89,"l":19.635,"n":1553,"o":19.64,"t":"2026-09-23T15:00:00Z","v":149026,"vw":19.775125},{"c":19.88,"h":19.91,"l":19.71,"n":2414,"o":19.72,"t":"2026-09-23T15:15:00Z","v":218431,"vw":19.840156},{"c":19.845,"h":19.91,"l":19.83,"n":523,"o":19.91,"t":"2026-09-23T15:30:00Z","v":46545,"vw":19.864051},{"c":19.89,"h":19.92,"l":19.845,"n":789,"o":19.86,"t":"2026-09-23T15:45:00Z","v":60205,"vw":19.88827},{"c":19.87,"h":19.915,"l":19.855,"n":504,"o":19.88,"t":"2026-09-23T16:00:00Z","v":49153,"vw":19.880417},{"c":19.965,"h":19.965,"l":19.855,"n":556,"o":19.87,"t":"2026-09-23T16:15:00Z","v":34561,"vw":19.913769},{"c":19.91,"h":19.98,"l":19.9,"n":462,"o":19.97,"t":"2026-09-23T16:30:00Z","v":25972,"vw":19.942092},{"c":19.91,"h":19.91,"l":19.85,"n":457,"o":19.905,"t":"2026-09-23T16:45:00Z","v":29191,"vw":19.883881},{"c":19.88,"h":19.955,"l":19.86,"n":619,"o":19.905,"t":"2026-09-23T17:00:00Z","v":37876,"vw":19.90749},{"c":19.84,"h":19.92,"l":19.82,"n":543,"o":19.88,"t":"2026-09-23T17:15:00Z","v":49596,"vw":19.858717},{"c":19.81,"h":19.84,"l":19.76,"n":624,"o":19.84,"t":"2026-09-23T17:30:00Z","v":40559,"vw":19.796999},{"c":19.85,"h":19.85,"l":19.805,"n":552,"o":19.805,"t":"2026-09-23T17:45:00Z","v":36109,"vw":19.835747},{"c":19.83,"h":19.88,"l":19.77,"n":740,"o":19.855,"t":"2026-09-23T18:00:00Z","v":59419,"vw":19.825008},{"c":19.81,"h":19.86,"l":19.8,"n":476,"o":19.83,"t":"2026-09-23T18:15:00Z","v":25425,"vw":19.827244},{"c":19.805,"h":19.815,"l":19.78,"n":380,"o":19.81,"t":"2026-09-23T18:30:00Z","v":17156,"vw":19.79993},{"c":19.765,"h":19.805,"l":19.74,"n":561,"o":19.805,"t":"2026-09-23T18:45:00Z","v":37245,"vw":19.765374},{"c":19.75,"h":19.77,"l":19.73,"n":718,"o":19.765,"t":"2026-09-23T19:00:00Z","v":51399,"vw":19.744509},{"c":19.735,"h":19.76,"l":19.69,"n":639,"o":19.75,"t":"2026-09-23T19:15:00Z","v":36227,"vw":19.72543},{"c":19.75,"h":19.75,"l":19.715,"n":881,"o":19.735,"t":"2026-09-23T19:30:00Z","v":52795,"vw":19.734099},{"c":19.82,"h":19.84,"l":19.74,"n":2672,"o":19.75,"t":"2026-09-23T19:45:00Z","v":267181,"vw":19.808129},{"c":19.82,"h":19.82,"l":19.82,"n":10,"o":19.82,"t":"2026-09-23T20:00:00Z","v":115514,"vw":19.82},{"c":19.5,"h":19.59,"l":19.5,"n":76,"o":19.5,"t":"2026-09-24T08:00:00Z","v":4608,"vw":19.550838},{"c":19.51,"h":19.51,"l":19.51,"n":4,"o":19.51,"t":"2026-09-24T08:15:00Z","v":300,"vw":19.51},{"c":19.38,"h":19.45,"l":19.38,"n":72,"o":19.45,"t":"2026-09-24T08:30:00Z","v":7016,"vw":19.401069},{"c":19.43,"h":19.45,"l":19.43,"n":14,"o":19.44,"t":"2026-09-24T08:45:00Z","v":2958,"vw":19.44145},{"c":19.45,"h":19.45,"l":19.44,"n":19,"o":19.44,"t":"2026-09-24T09:00:00Z","v":6019,"vw":19.449479},{"c":19.5,"h":19.5,"l":19.47,"n":6,"o":19.47,"t":"2026-09-24T09:45:00Z","v":1642,"vw":19.490553},{"c":19.275,"h":19.31,"l":19.275,"n":10,"o":19.31,"t":"2026-09-24T10:15:00Z","v":2035,"vw":19.284377},{"c":19.3,"h":19.31,"l":19.29,"n":8,"o":19.29,"t":"2026-09-24T10:30:00Z","v":1550,"vw":19.299301},{"c":19.29,"h":19.29,"l":19.29,"n":1,"o":19.29,"t":"2026-09-24T10:45:00Z","v":182,"vw":19.29},{"c":19.3,"h":19.33,"l":19.2501,"n":29,"o":19.2501,"t":"2026-09-24T11:00:00Z","v":5841,"vw":19.307364},{"c":19.2193,"h":19.2193,"l":19.2193,"n":1,"o":19.2193,"t":"2026-09-24T11:30:00Z","v":200,"vw":19.2193},{"c":19.26,"h":19.26,"l":19.26,"n":5,"o":19.26,"t":"2026-09-24T11:45:00Z","v":2200,"vw":19.26},{"c":19.23,"h":19.25,"l":19.23,"n":7,"o":19.24,"t":"2026-09-24T12:00:00Z","v":1500,"vw":19.234718},{"c":19.33,"h":19.34,"l":19.22,"n":21,"o":19.22,"t":"2026-09-24T12:15:00Z","v":4921,"vw":19.288369},{"c":19.2113,"h":19.22,"l":19.21,"n":12,"o":19.21,"t":"2026-09-24T12:30:00Z","v":12361,"vw":19.21098},{"c":19.35,"h":19.35,"l":19.25,"n":35,"o":19.25,"t":"2026-09-24T12:45:00Z","v":5486,"vw":19.287404},{"c":19.42,"h":19.42,"l":19.36,"n":21,"o":19.36,"t":"2026-09-24T13:00:00Z","v":3305,"vw":19.382782},{"c":19.49,"h":19.53,"l":19.42,"n":87,"o":19.42,"t":"2026-09-24T13:15:00Z","v":13037,"vw":19.496294},{"c":19.255,"h":19.53,"l":19.21,"n":880,"o":19.5,"t":"2026-09-24T13:30:00Z","v":111167,"vw":19.386751},{"c":19.18,"h":19.3,"l":19.15,"n":349,"o":19.26,"t":"2026-09-24T13:45:00Z","v":27760,"vw":19.218314},{"c":19.005,"h":19.22,"l":19,"n":568,"o":19.18,"t":"2026-09-24T14:00:00Z","v":52389,"vw":19.094024},{"c":19,"h":19.04,"l":18.91,"n":680,"o":19.005,"t":"2026-09-24T14:15:00Z","v":72636,"vw":18.974079},{"c":19.055,"h":19.06,"l":18.97,"n":654,"o":18.97,"t":"2026-09-24T14:30:00Z","v":47945,"vw":19.010169},{"c":19.05,"h":19.115,"l":19.01,"n":699,"o":19.055,"t":"2026-09-24T14:45:00Z","v":53627,"vw":19.066458},{"c":19.12,"h":19.19,"l":19.07,"n":631,"o":19.08,"t":"2026-09-24T15:00:00Z","v":43995,"vw":19.133357},{"c":19.026,"h":19.17,"l":18.98,"n":1430,"o":19.12,"t":"2026-09-24T15:15:00Z","v":124672,"vw":19.06471},{"c":19.03,"h":19.09,"l":19.01,"n":392,"o":19.04,"t":"2026-09-24T15:30:00Z","v":22991,"vw":19.048909},{"c":19.02,"h":19.06,"l":19.015,"n":311,"o":19.03,"t":"2026-09-24T15:45:00Z","v":21391,"vw":19.033587},{"c":18.97,"h":19.02,"l":18.92,"n":449,"o":19.02,"t":"2026-09-24T16:00:00Z","v":22059,"vw":18.971582},{"c":19.165,"h":19.17,"l":18.98,"n":528,"o":18.98,"t":"2026-09-24T16:15:00Z","v":33863,"vw":19.085216},{"c":19.16,"h":19.19,"l":19.095,"n":365,"o":19.155,"t":"2026-09-24T16:30:00Z","v":19877,"vw":19.144673},{"c":19.165,"h":19.21,"l":19.15,"n":302,"o":19.15,"t":"2026-09-24T16:45:00Z","v":14277,"vw":19.182386},{"c":19.03,"h":19.16,"l":19.01,"n":523,"o":19.16,"t":"2026-09-24T17:00:00Z","v":41949,"vw":19.081504},{"c":19.05,"h":19.06,"l":19.03,"n":306,"o":19.035,"t":"2026-09-24T17:15:00Z","v":14283,"vw":19.046564},{"c":19,"h":19.045,"l":18.99,"n":450,"o":19.045,"t":"2026-09-24T17:30:00Z","v":32537,"vw":19.003882},{"c":18.99,"h":19.02,"l":18.985,"n":172,"o":19,"t":"2026-09-24T17:45:00Z","v":9864,"vw":18.999297},{"c":18.95,"h":18.995,"l":18.91,"n":358,"o":18.995,"t":"2026-09-24T18:00:00Z","v":26694,"vw":18.945365},{"c":18.96,"h":19.01,"l":18.94,"n":453,"o":18.95,"t":"2026-09-24T18:15:00Z","v":24297,"vw":18.976979},{"c":19.025,"h":19.04,"l":18.86,"n":873,"o":18.95,"t":"2026-09-24T18:30:00Z","v":76445,"vw":18.933108},{"c":19.03,"h":19.055,"l":19.025,"n":524,"o":19.025,"t":"2026-09-24T18:45:00Z","v":29502,"vw":19.036753},{"c":18.925,"h":19.04,"l":18.925,"n":869,"o":19.035,"t":"2026-09-24T19:00:00Z","v":60444,"vw":18.983321},{"c":19.055,"h":19.06,"l":18.92,"n":813,"o":18.925,"t":"2026-09-24T19:15:00Z","v":54044,"vw":18.998059},{"c":19.04,"h":19.075,"l":19.04,"n":740,"o":19.055,"t":"2026-09-24T19:30:00Z","v":53155,"vw":19.057587},{"c":19.04,"h":19.075,"l":18.98,"n":3918,"o":19.045,"t":"2026-09-24T19:45:00Z","v":420596,"vw":19.03883},{"c":19.05,"h":19.06,"l":19.04,"n":24,"o":19.05,"t":"2026-09-24T20:00:00Z","v":354716,"vw":19.049999},{"c":18.75,"h":18.79,"l":18.75,"n":10,"o":18.79,"t":"2026-09-25T08:00:00Z","v":1454,"vw":18.767552},{"c":18.85,"h":18.85,"l":18.85,"n":2,"o":18.85,"t":"2026-09-25T08:45:00Z","v":460,"vw":18.85},{"c":18.88,"h":18.88,"l":18.87,"n":2,"o":18.87,"t":"2026-09-25T09:45:00Z","v":300,"vw":18.873333},{"c":18.9146,"h":18.9146,"l":18.9146,"n":1,"o":18.9146,"t":"2026-09-25T11:15:00Z","v":700,"vw":18.9146},{"c":18.93,"h":18.93,"l":18.93,"n":4,"o":18.93,"t":"2026-09-25T11:30:00Z","v":1058,"vw":18.93},{"c":18.8746,"h":18.88,"l":18.8746,"n":2,"o":18.88,"t":"2026-09-25T12:00:00Z","v":700,"vw":18.876914},{"c":18.94,"h":18.95,"l":18.94,"n":2,"o":18.95,"t":"2026-09-25T13:00:00Z","v":758,"vw":18.947361},{"c":18.84,"h":18.87,"l":18.83,"n":22,"o":18.87,"t":"2026-09-25T13:15:00Z","v":3454,"vw":18.844503},{"c":19.03,"h":19.045,"l":18.72,"n":666,"o":18.88,"t":"2026-09-25T13:30:00Z","v":80313,"vw":18.857398},{"c":19.085,"h":19.17,"l":19.04,"n":540,"o":19.04,"t":"2026-09-25T13:45:00Z","v":44399,"vw":19.103288},{"c":18.925,"h":19.1,"l":18.862,"n":566,"o":19.06,"t":"2026-09-25T14:00:00Z","v":55724,"vw":18.964441},{"c":19.055,"h":19.085,"l":18.91,"n":491,"o":18.91,"t":"2026-09-25T14:15:00Z","v":33811,"vw":19.001827},{"c":18.92,"h":19.055,"l":18.92,"n":624,"o":19.055,"t":"2026-09-25T14:30:00Z","v":40630,"vw":18.994125},{"c":19.02,"h":19.02,"l":18.9101,"n":430,"o":18.915,"t":"2026-09-25T14:45:00Z","v":31318,"vw":18.958556},{"c":18.98,"h":19.01,"l":18.96,"n":565,"o":19.01,"t":"2026-09-25T15:00:00Z","v":40656,"vw":18.982061},{"c":18.94,"h":19.035,"l":18.9,"n":2020,"o":18.98,"t":"2026-09-25T15:15:00Z","v":144555,"vw":18.962134},{"c":18.74,"h":18.96,"l":18.73,"n":657,"o":18.95,"t":"2026-09-25T15:30:00Z","v":46772,"vw":18.845937},{"c":18.855,"h":18.855,"l":18.72,"n":207,"o":18.72,"t":"2026-09-25T15:45:00Z","v":10399,"vw":18.758787},{"c":18.85,"h":18.9417,"l":18.83,"n":413,"o":18.855,"t":"2026-09-25T16:00:00Z","v":24972,"vw":18.876726},{"c":18.825,"h":18.85,"l":18.78,"n":283,"o":18.84,"t":"2026-09-25T16:15:00Z","v":20314,"vw":18.812811},{"c":18.825,"h":18.84,"l":18.78,"n":250,"o":18.83,"t":"2026-09-25T16:30:00Z","v":15994,"vw":18.814723},{"c":18.8,"h":18.825,"l":18.76,"n":268,"o":18.825,"t":"2026-09-25T16:45:00Z","v":14794,"vw":18.792242},{"c":18.83,"h":18.85,"l":18.8,"n":254,"o":18.81,"t":"2026-09-25T17:00:00Z","v":10717,"vw":18.826956},{"c":18.805,"h":18.85,"l":18.79,"n":342,"o":18.835,"t":"2026-09-25T17:15:00Z","v":16626,"vw":18.810252},{"c":18.81,"h":18.82,"l":18.78,"n":297,"o":18.805,"t":"2026-09-25T17:30:00Z","v":18351,"vw":18.789924},{"c":18.83,"h":18.84,"l":18.8,"n":205,"o":18.81,"t":"2026-09-25T17:45:00Z","v":9905,"vw":18.820164},{"c":18.82,"h":18.83,"l":18.81,"n":335,"o":18.83,"t":"2026-09-25T18:00:00Z","v":11795,"vw":18.820237},{"c":18.83,"h":18.85,"l":18.81,"n":654,"o":18.83,"t":"2026-09-25T18:15:00Z","v":42317,"vw":18.822824},{"c":18.84,"h":18.845,"l":18.825,"n":349,"o":18.84,"t":"2026-09-25T18:30:00Z","v":18046,"vw":18.834902},{"c":18.85,"h":18.87,"l":18.835,"n":364,"o":18.84,"t":"2026-09-25T18:45:00Z","v":21063,"vw":18.851568},{"c":18.835,"h":18.855,"l":18.83,"n":515,"o":18.85,"t":"2026-09-25T19:00:00Z","v":30882,"vw":18.842327},{"c":18.71,"h":18.835,"l":18.705,"n":1133,"o":18.835,"t":"2026-09-25T19:15:00Z","v":80379,"vw":18.781266},{"c":18.735,"h":18.77,"l":18.705,"n":887,"o":18.71,"t":"2026-09-25T19:30:00Z","v":60167,"vw":18.740515},{"c":18.835,"h":18.85,"l":18.725,"n":2437,"o":18.74,"t":"2026-09-25T19:45:00Z","v":206845,"vw":18.789404},{"c":18.83,"h":18.83,"l":18.83,"n":9,"o":18.83,"t":"2026-09-25T20:00:00Z","v":156615,"vw":18.83},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-09-28T08:00:00Z","v":1000,"vw":18.5},{"c":18.59,"h":18.59,"l":18.55,"n":7,"o":18.55,"t":"2026-09-28T08:15:00Z","v":800,"vw":18.561429},{"c":18.55,"h":18.55,"l":18.55,"n":1,"o":18.55,"t":"2026-09-28T08:30:00Z","v":200,"vw":18.55},{"c":18.46,"h":18.46,"l":18.46,"n":1,"o":18.46,"t":"2026-09-28T09:00:00Z","v":260,"vw":18.46},{"c":18.47,"h":18.47,"l":18.47,"n":4,"o":18.47,"t":"2026-09-28T09:15:00Z","v":700,"vw":18.47},{"c":18.42,"h":18.43,"l":18.41,"n":4,"o":18.41,"t":"2026-09-28T09:30:00Z","v":700,"vw":18.421538},{"c":18.56,"h":18.56,"l":18.56,"n":3,"o":18.56,"t":"2026-09-28T11:30:00Z","v":500,"vw":18.56},{"c":18.485,"h":18.485,"l":18.485,"n":2,"o":18.485,"t":"2026-09-28T12:30:00Z","v":400,"vw":18.485},{"c":18.33,"h":18.33,"l":18.33,"n":4,"o":18.33,"t":"2026-09-28T12:45:00Z","v":530,"vw":18.33},{"c":18.31,"h":18.34,"l":18.31,"n":17,"o":18.31,"t":"2026-09-28T13:00:00Z","v":2081,"vw":18.315013},{"c":18.38,"h":18.38,"l":18.28,"n":94,"o":18.29,"t":"2026-09-28T13:15:00Z","v":7479,"vw":18.318514},{"c":18.295,"h":18.38,"l":18.15,"n":659,"o":18.37,"t":"2026-09-28T13:30:00Z","v":79638,"vw":18.286824},{"c":18.53,"h":18.53,"l":18.3,"n":560,"o":18.31,"t":"2026-09-28T13:45:00Z","v":35219,"vw":18.398004},{"c":18.33,"h":18.52,"l":18.24,"n":566,"o":18.495,"t":"2026-09-28T14:00:00Z","v":46424,"vw":18.337734},{"c":18.37,"h":18.43,"l":18.33,"n":403,"o":18.33,"t":"2026-09-28T14:15:00Z","v":30408,"vw":18.385032},{"c":18.3,"h":18.36,"l":18.23,"n":478,"o":18.36,"t":"2026-09-28T14:30:00Z","v":27630,"vw":18.289768},{"c":18.3,"h":18.35,"l":18.27,"n":343,"o":18.28,"t":"2026-09-28T14:45:00Z","v":22638,"vw":18.308361},{"c":18.41,"h":18.415,"l":18.265,"n":664,"o":18.31,"t":"2026-09-28T15:00:00Z","v":49831,"vw":18.342079},{"c":18.575,"h":18.6,"l":18.385,"n":3913,"o":18.405,"t":"2026-09-28T15:15:00Z","v":345422,"vw":18.475279},{"c":18.435,"h":18.57,"l":18.42,"n":1553,"o":18.57,"t":"2026-09-28T15:30:00Z","v":191049,"vw":18.482793},{"c":18.435,"h":18.47,"l":18.415,"n":460,"o":18.44,"t":"2026-09-28T15:45:00Z","v":36933,"vw":18.438708},{"c":18.445,"h":18.49,"l":18.42,"n":338,"o":18.435,"t":"2026-09-28T16:00:00Z","v":24844,"vw":18.448549},{"c":18.58,"h":18.6,"l":18.46,"n":444,"o":18.46,"t":"2026-09-28T16:15:00Z","v":38826,"vw":18.514901},{"c":18.5,"h":18.58,"l":18.495,"n":478,"o":18.58,"t":"2026-09-28T16:30:00Z","v":28798,"vw":18.533986},{"c":18.56,"h":18.56,"l":18.48,"n":322,"o":18.505,"t":"2026-09-28T16:45:00Z","v":14411,"vw":18.504072},{"c":18.515,"h":18.56,"l":18.4,"n":535,"o":18.545,"t":"2026-09-28T17:00:00Z","v":42259,"vw":18.485374},{"c":18.475,"h":18.52,"l":18.47,"n":319,"o":18.52,"t":"2026-09-28T17:15:00Z","v":20940,"vw":18.501356},{"c":18.49,"h":18.49,"l":18.46,"n":290,"o":18.475,"t":"2026-09-28T17:30:00Z","v":17194,"vw":18.48304},{"c":18.45,"h":18.49,"l":18.45,"n":401,"o":18.49,"t":"2026-09-28T17:45:00Z","v":19888,"vw":18.466913},{"c":18.48,"h":18.49,"l":18.45,"n":469,"o":18.455,"t":"2026-09-28T18:00:00Z","v":25886,"vw":18.471255},{"c":18.47,"h":18.48,"l":18.45,"n":307,"o":18.48,"t":"2026-09-28T18:15:00Z","v":17836,"vw":18.46332},{"c":18.48,"h":18.48,"l":18.45,"n":325,"o":18.46,"t":"2026-09-28T18:30:00Z","v":16673,"vw":18.463638},{"c":18.47,"h":18.52,"l":18.45,"n":504,"o":18.47,"t":"2026-09-28T18:45:00Z","v":31522,"vw":18.479105},{"c":18.39,"h":18.48,"l":18.38,"n":565,"o":18.475,"t":"2026-09-28T19:00:00Z","v":36213,"vw":18.425665},{"c":18.585,"h":18.59,"l":18.39,"n":1223,"o":18.39,"t":"2026-09-28T19:15:00Z","v":90439,"vw":18.516301},{"c":18.625,"h":18.69,"l":18.58,"n":2166,"o":18.585,"t":"2026-09-28T19:30:00Z","v":257787,"vw":18.635367},{"c":18.59,"h":18.635,"l":18.545,"n":3080,"o":18.625,"t":"2026-09-28T19:45:00Z","v":317541,"vw":18.585875},{"c":18.58,"h":18.58,"l":18.58,"n":10,"o":18.58,"t":"2026-09-28T20:00:00Z","v":76771,"vw":18.58},{"c":18.52,"h":18.52,"l":18.52,"n":1,"o":18.52,"t":"2026-09-28T20:15:00Z","v":7644,"vw":18.52},{"c":18.58,"h":18.58,"l":18.58,"n":2,"o":18.58,"t":"2026-09-28T20:30:00Z","v":300,"vw":18.58},{"c":18.52,"h":18.52,"l":18.52,"n":2,"o":18.52,"t":"2026-09-28T21:00:00Z","v":401,"vw":18.52},{"c":18.36,"h":18.36,"l":18.36,"n":2,"o":18.36,"t":"2026-09-29T08:00:00Z","v":430,"vw":18.36},{"c":18.42,"h":18.45,"l":18.42,"n":16,"o":18.42,"t":"2026-09-29T08:30:00Z","v":1800,"vw":18.431499},{"c":18.37,"h":18.38,"l":18.36,"n":4,"o":18.36,"t":"2026-09-29T09:30:00Z","v":850,"vw":18.370625},{"c":18.34,"h":18.34,"l":18.34,"n":1,"o":18.34,"t":"2026-09-29T11:45:00Z","v":300,"vw":18.34},{"c":18.405,"h":18.405,"l":18.405,"n":1,"o":18.405,"t":"2026-09-29T12:00:00Z","v":100,"vw":18.405},{"c":18.26,"h":18.3,"l":18.26,"n":7,"o":18.29,"t":"2026-09-29T12:15:00Z","v":1883,"vw":18.290448},{"c":18.18,"h":18.18,"l":18.18,"n":1,"o":18.18,"t":"2026-09-29T12:30:00Z","v":100,"vw":18.18},{"c":18.19,"h":18.24,"l":18.19,"n":16,"o":18.235,"t":"2026-09-29T12:45:00Z","v":5386,"vw":18.215428},{"c":18.25,"h":18.25,"l":18.23,"n":42,"o":18.24,"t":"2026-09-29T13:00:00Z","v":10862,"vw":18.235626},{"c":18.34,"h":18.35,"l":18.27,"n":61,"o":18.27,"t":"2026-09-29T13:15:00Z","v":6623,"vw":18.317498},{"c":18.19,"h":18.36,"l":18.14,"n":1195,"o":18.36,"t":"2026-09-29T13:30:00Z","v":127810,"vw":18.234349},{"c":18.42,"h":18.455,"l":18.18,"n":1558,"o":18.19,"t":"2026-09-29T13:45:00Z","v":153011,"vw":18.338703},{"c":18.52,"h":18.68,"l":18.42,"n":886,"o":18.42,"t":"2026-09-29T14:00:00Z","v":83672,"vw":18.539002},{"c":18.64,"h":18.64,"l":18.475,"n":1165,"o":18.515,"t":"2026-09-29T14:15:00Z","v":111781,"vw":18.534631},{"c":18.67,"h":18.73,"l":18.605,"n":919,"o":18.63,"t":"2026-09-29T14:30:00Z","v":79764,"vw":18.680358},{"c":18.61,"h":18.67,"l":18.61,"n":887,"o":18.67,"t":"2026-09-29T14:45:00Z","v":72093,"vw":18.643327},{"c":18.67,"h":18.71,"l":18.6,"n":1249,"o":18.61,"t":"2026-09-29T15:00:00Z","v":114893,"vw":18.659429},{"c":18.56,"h":18.67,"l":18.5,"n":2152,"o":18.66,"t":"2026-09-29T15:15:00Z","v":205876,"vw":18.564128},{"c":18.535,"h":18.565,"l":18.47,"n":677,"o":18.56,"t":"2026-09-29T15:30:00Z","v":55508,"vw":18.5153},{"c":18.56,"h":18.57,"l":18.5,"n":619,"o":18.54,"t":"2026-09-29T15:45:00Z","v":60600,"vw":18.532703},{"c":18.38,"h":18.57,"l":18.34,"n":509,"o":18.57,"t":"2026-09-29T16:00:00Z","v":59751,"vw":18.463279},{"c":18.445,"h":18.465,"l":18.37,"n":385,"o":18.37,"t":"2026-09-29T16:15:00Z","v":33353,"vw":18.41538},{"c":18.42,"h":18.45,"l":18.38,"n":368,"o":18.44,"t":"2026-09-29T16:30:00Z","v":31664,"vw":18.423016},{"c":18.45,"h":18.46,"l":18.4,"n":355,"o":18.42,"t":"2026-09-29T16:45:00Z","v":17702,"vw":18.431144},{"c":18.42,"h":18.45,"l":18.4,"n":366,"o":18.44,"t":"2026-09-29T17:00:00Z","v":24209,"vw":18.421106},{"c":18.435,"h":18.46,"l":18.41,"n":352,"o":18.42,"t":"2026-09-29T17:15:00Z","v":21421,"vw":18.436405},{"c":18.47,"h":18.48,"l":18.435,"n":466,"o":18.435,"t":"2026-09-29T17:30:00Z","v":18133,"vw":18.461183},{"c":18.6,"h":18.605,"l":18.47,"n":685,"o":18.48,"t":"2026-09-29T17:45:00Z","v":44891,"vw":18.537706},{"c":18.65,"h":18.65,"l":18.61,"n":938,"o":18.61,"t":"2026-09-29T18:00:00Z","v":57321,"vw":18.628781},{"c":18.62,"h":18.67,"l":18.58,"n":1105,"o":18.65,"t":"2026-09-29T18:15:00Z","v":99209,"vw":18.613887},{"c":18.605,"h":18.67,"l":18.58,"n":653,"o":18.62,"t":"2026-09-29T18:30:00Z","v":46544,"vw":18.623695},{"c":18.6,"h":18.63,"l":18.59,"n":436,"o":18.61,"t":"2026-09-29T18:45:00Z","v":27992,"vw":18.609518},{"c":18.57,"h":18.64,"l":18.56,"n":668,"o":18.6,"t":"2026-09-29T19:00:00Z","v":39103,"vw":18.601131},{"c":18.55,"h":18.59,"l":18.54,"n":782,"o":18.575,"t":"2026-09-29T19:15:00Z","v":53135,"vw":18.572468},{"c":18.505,"h":18.56,"l":18.505,"n":981,"o":18.55,"t":"2026-09-29T19:30:00Z","v":70498,"vw":18.530624},{"c":18.64,"h":18.66,"l":18.505,"n":3151,"o":18.505,"t":"2026-09-29T19:45:00Z","v":295961,"vw":18.609648},{"c":18.63,"h":18.63,"l":18.63,"n":7,"o":18.63,"t":"2026-09-29T20:00:00Z","v":112274,"vw":18.63},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-09-30T09:00:00Z","v":100,"vw":18.6},{"c":18.51,"h":18.53,"l":18.51,"n":5,"o":18.53,"t":"2026-09-30T11:45:00Z","v":470,"vw":18.515714},{"c":18.6,"h":18.6,"l":18.6,"n":3,"o":18.6,"t":"2026-09-30T12:15:00Z","v":500,"vw":18.6},{"c":18.7,"h":18.74,"l":18.66,"n":89,"o":18.7,"t":"2026-09-30T13:15:00Z","v":4915,"vw":18.709501},{"c":19.01,"h":19.05,"l":18.65,"n":2291,"o":18.65,"t":"2026-09-30T13:30:00Z","v":241166,"vw":18.866068},{"c":19.075,"h":19.2,"l":19.01,"n":1534,"o":19.03,"t":"2026-09-30T13:45:00Z","v":129723,"vw":19.114296},{"c":19.25,"h":19.26,"l":19.1,"n":1175,"o":19.1,"t":"2026-09-30T14:00:00Z","v":91680,"vw":19.207639},{"c":19.1002,"h":19.28,"l":19.1002,"n":939,"o":19.25,"t":"2026-09-30T14:15:00Z","v":77517,"vw":19.206093},{"c":19.22,"h":19.24,"l":19.1,"n":1387,"o":19.12,"t":"2026-09-30T14:30:00Z","v":126103,"vw":19.182121},{"c":19.385,"h":19.4,"l":19.22,"n":1861,"o":19.23,"t":"2026-09-30T14:45:00Z","v":188210,"vw":19.298308},{"c":19.315,"h":19.4,"l":19.27,"n":1614,"o":19.38,"t":"2026-09-30T15:00:00Z","v":142466,"vw":19.326185},{"c":19.08,"h":19.35,"l":19.01,"n":2129,"o":19.315,"t":"2026-09-30T15:15:00Z","v":174671,"vw":19.16136},{"c":19.03,"h":19.105,"l":19.03,"n":427,"o":19.08,"t":"2026-09-30T15:30:00Z","v":34493,"vw":19.067015},{"c":18.97,"h":19.035,"l":18.935,"n":370,"o":19.03,"t":"2026-09-30T15:45:00Z","v":21917,"vw":18.998715},{"c":19.07,"h":19.07,"l":18.97,"n":269,"o":18.98,"t":"2026-09-30T16:00:00Z","v":14088,"vw":19.012825},{"c":19.135,"h":19.14,"l":19.07,"n":547,"o":19.07,"t":"2026-09-30T16:15:00Z","v":44123,"vw":19.110608},{"c":19.105,"h":19.135,"l":19.085,"n":300,"o":19.135,"t":"2026-09-30T16:30:00Z","v":16752,"vw":19.113964},{"c":19.035,"h":19.12,"l":19.035,"n":461,"o":19.105,"t":"2026-09-30T16:45:00Z","v":26273,"vw":19.063414},{"c":19.06,"h":19.08,"l":19.03,"n":398,"o":19.035,"t":"2026-09-30T17:00:00Z","v":22788,"vw":19.051804},{"c":19.01,"h":19.065,"l":18.98,"n":370,"o":19.06,"t":"2026-09-30T17:15:00Z","v":23076,"vw":19.018098},{"c":19.09,"h":19.09,"l":19.015,"n":353,"o":19.015,"t":"2026-09-30T17:30:00Z","v":18829,"vw":19.041478},{"c":18.99,"h":19.12,"l":18.99,"n":350,"o":19.09,"t":"2026-09-30T17:45:00Z","v":16383,"vw":19.066049},{"c":19.085,"h":19.085,"l":18.99,"n":765,"o":18.99,"t":"2026-09-30T18:00:00Z","v":31900,"vw":19.02389},{"c":19.03,"h":19.085,"l":19.02,"n":285,"o":19.085,"t":"2026-09-30T18:15:00Z","v":16806,"vw":19.046848},{"c":19.045,"h":19.05,"l":19,"n":272,"o":19.03,"t":"2026-09-30T18:30:00Z","v":13953,"vw":19.018068},{"c":19.08,"h":19.105,"l":19.03,"n":409,"o":19.05,"t":"2026-09-30T18:45:00Z","v":23411,"vw":19.066419},{"c":19.045,"h":19.08,"l":19.045,"n":351,"o":19.08,"t":"2026-09-30T19:00:00Z","v":18188,"vw":19.060827},{"c":18.965,"h":19.055,"l":18.965,"n":696,"o":19.045,"t":"2026-09-30T19:15:00Z","v":36804,"vw":19.0089},{"c":18.92,"h":18.99,"l":18.91,"n":1031,"o":18.965,"t":"2026-09-30T19:30:00Z","v":71715,"vw":18.946707},{"c":18.88,"h":18.93,"l":18.865,"n":2385,"o":18.92,"t":"2026-09-30T19:45:00Z","v":185995,"vw":18.89275},{"c":18.89,"h":18.89,"l":18.89,"n":8,"o":18.89,"t":"2026-09-30T20:00:00Z","v":130635,"vw":18.89},{"c":18.89,"h":18.89,"l":18.89,"n":1,"o":18.89,"t":"2026-09-30T20:15:00Z","v":21141,"vw":18.89},{"c":18.63,"h":18.66,"l":18.14,"n":90,"o":18.64,"t":"2026-10-01T08:00:00Z","v":15968,"vw":18.516866},{"c":18.56,"h":18.7,"l":18.56,"n":3,"o":18.69,"t":"2026-10-01T08:15:00Z","v":515,"vw":18.666214},{"c":18.65,"h":18.67,"l":18.65,"n":9,"o":18.67,"t":"2026-10-01T09:00:00Z","v":1360,"vw":18.664143},{"c":18.74,"h":18.74,"l":18.73,"n":6,"o":18.74,"t":"2026-10-01T09:15:00Z","v":2000,"vw":18.736235},{"c":18.78,"h":18.8,"l":18.71,"n":49,"o":18.71,"t":"2026-10-01T09:45:00Z","v":5881,"vw":18.767862},{"c":18.73,"h":18.73,"l":18.69,"n":4,"o":18.69,"t":"2026-10-01T10:00:00Z","v":350,"vw":18.706},{"c":18.84,"h":18.84,"l":18.84,"n":2,"o":18.84,"t":"2026-10-01T10:30:00Z","v":303,"vw":18.84},{"c":18.88,"h":18.98,"l":18.88,"n":37,"o":18.94,"t":"2026-10-01T11:00:00Z","v":3907,"vw":18.936049},{"c":19.04,"h":19.06,"l":19.01,"n":22,"o":19.01,"t":"2026-10-01T11:30:00Z","v":4540,"vw":19.047958},{"c":19.03,"h":19.03,"l":19.02,"n":5,"o":19.03,"t":"2026-10-01T11:45:00Z","v":1180,"vw":19.025847},{"c":19.025,"h":19.07,"l":18.99,"n":8,"o":19.07,"t":"2026-10-01T12:00:00Z","v":1949,"vw":19.013093},{"c":18.94,"h":18.97,"l":18.94,"n":4,"o":18.97,"t":"2026-10-01T12:15:00Z","v":1090,"vw":18.957248},{"c":18.95,"h":18.95,"l":18.91,"n":4,"o":18.93,"t":"2026-10-01T12:30:00Z","v":690,"vw":18.932813},{"c":19.13,"h":19.14,"l":18.985,"n":128,"o":19.02,"t":"2026-10-01T13:15:00Z","v":10571,"vw":19.056623},{"c":18.96,"h":19.22,"l":18.845,"n":1382,"o":19.16,"t":"2026-10-01T13:30:00Z","v":138837,"vw":19.038218},{"c":19.04,"h":19.07,"l":18.905,"n":894,"o":18.96,"t":"2026-10-01T13:45:00Z","v":76575,"vw":18.987404},{"c":19.195,"h":19.32,"l":19,"n":2509,"o":19.025,"t":"2026-10-01T14:00:00Z","v":229150,"vw":19.193272},{"c":19.22,"h":19.245,"l":19.15,"n":919,"o":19.2,"t":"2026-10-01T14:15:00Z","v":67171,"vw":19.198506},{"c":19.08,"h":19.21,"l":19.055,"n":972,"o":19.21,"t":"2026-10-01T14:30:00Z","v":65689,"vw":19.108362},{"c":19.03,"h":19.09,"l":18.9935,"n":1124,"o":19.08,"t":"2026-10-01T14:45:00Z","v":72313,"vw":19.045095},{"c":19.1,"h":19.11,"l":19,"n":1240,"o":19.03,"t":"2026-10-01T15:00:00Z","v":80266,"vw":19.054671},{"c":19.14,"h":19.16,"l":19.06,"n":1814,"o":19.1,"t":"2026-10-01T15:15:00Z","v":133424,"vw":19.102509},{"c":19.095,"h":19.14,"l":19.02,"n":487,"o":19.14,"t":"2026-10-01T15:30:00Z","v":36608,"vw":19.069754},{"c":19.04,"h":19.095,"l":19.025,"n":346,"o":19.095,"t":"2026-10-01T15:45:00Z","v":19220,"vw":19.058736},{"c":19.07,"h":19.095,"l":19.02,"n":256,"o":19.03,"t":"2026-10-01T16:00:00Z","v":15395,"vw":19.071678},{"c":19.075,"h":19.1,"l":19.06,"n":259,"o":19.08,"t":"2026-10-01T16:15:00Z","v":13356,"vw":19.08422},{"c":19.035,"h":19.105,"l":19.02,"n":328,"o":19.075,"t":"2026-10-01T16:30:00Z","v":18529,"vw":19.076817},{"c":18.99,"h":19.06,"l":18.99,"n":357,"o":19.045,"t":"2026-10-01T16:45:00Z","v":19252,"vw":19.03102},{"c":19.07,"h":19.07,"l":19,"n":337,"o":19,"t":"2026-10-01T17:00:00Z","v":15628,"vw":19.035216},{"c":19.15,"h":19.165,"l":19.06,"n":428,"o":19.07,"t":"2026-10-01T17:15:00Z","v":21398,"vw":19.123011},{"c":19.28,"h":19.28,"l":19.16,"n":714,"o":19.16,"t":"2026-10-01T17:30:00Z","v":41260,"vw":19.232383},{"c":19.19,"h":19.28,"l":19.17,"n":612,"o":19.28,"t":"2026-10-01T17:45:00Z","v":33764,"vw":19.235741},{"c":19.24,"h":19.245,"l":19.17,"n":526,"o":19.19,"t":"2026-10-01T18:00:00Z","v":29930,"vw":19.209965},{"c":19.255,"h":19.265,"l":19.2,"n":549,"o":19.24,"t":"2026-10-01T18:15:00Z","v":33032,"vw":19.247177},{"c":19.23,"h":19.285,"l":19.23,"n":399,"o":19.25,"t":"2026-10-01T18:30:00Z","v":23886,"vw":19.261575},{"c":19.2,"h":19.235,"l":19.2,"n":717,"o":19.22,"t":"2026-10-01T18:45:00Z","v":39567,"vw":19.211826},{"c":19.205,"h":19.205,"l":19.145,"n":641,"o":19.2,"t":"2026-10-01T19:00:00Z","v":34514,"vw":19.177827},{"c":19.185,"h":19.21,"l":19.18,"n":771,"o":19.205,"t":"2026-10-01T19:15:00Z","v":51793,"vw":19.192216},{"c":19.125,"h":19.205,"l":19.125,"n":1004,"o":19.185,"t":"2026-10-01T19:30:00Z","v":61161,"vw":19.172637},{"c":19.065,"h":19.145,"l":19.035,"n":3249,"o":19.125,"t":"2026-10-01T19:45:00Z","v":259381,"vw":19.08118},{"c":19.06,"h":19.06,"l":19.05,"n":12,"o":19.06,"t":"2026-10-01T20:00:00Z","v":115583,"vw":19.059981},{"c":19.1,"h":19.1,"l":19.1,"n":1,"o":19.1,"t":"2026-10-02T08:00:00Z","v":300,"vw":19.1},{"c":19.02,"h":19.05,"l":19.02,"n":4,"o":19.04,"t":"2026-10-02T08:45:00Z","v":1200,"vw":19.0325},{"c":19.05,"h":19.07,"l":19,"n":14,"o":19.07,"t":"2026-10-02T09:00:00Z","v":3500,"vw":19.032233},{"c":19.06,"h":19.06,"l":19.05,"n":2,"o":19.05,"t":"2026-10-02T09:15:00Z","v":350,"vw":19.054286},{"c":19.05,"h":19.05,"l":19.05,"n":2,"o":19.05,"t":"2026-10-02T09:30:00Z","v":660,"vw":19.05},{"c":18.99,"h":18.99,"l":18.99,"n":2,"o":18.99,"t":"2026-10-02T10:15:00Z","v":200,"vw":18.99},{"c":18.96,"h":18.96,"l":18.96,"n":1,"o":18.96,"t":"2026-10-02T10:45:00Z","v":200,"vw":18.96},{"c":18.95,"h":18.97,"l":18.95,"n":2,"o":18.97,"t":"2026-10-02T11:15:00Z","v":500,"vw":18.958},{"c":18.99,"h":19,"l":18.97,"n":12,"o":18.97,"t":"2026-10-02T11:30:00Z","v":2200,"vw":18.976455},{"c":18.97,"h":18.98,"l":18.97,"n":5,"o":18.98,"t":"2026-10-02T11:45:00Z","v":970,"vw":18.976739},{"c":18.95,"h":18.95,"l":18.93,"n":7,"o":18.93,"t":"2026-10-02T12:00:00Z","v":1631,"vw":18.940513},{"c":19.02,"h":19.02,"l":18.9,"n":12,"o":18.91,"t":"2026-10-02T12:15:00Z","v":2958,"vw":18.910145},{"c":18.97,"h":19.05,"l":18.97,"n":12,"o":19.04,"t":"2026-10-02T12:30:00Z","v":2630,"vw":19.032223},{"c":18.96,"h":18.96,"l":18.96,"n":5,"o":18.96,"t":"2026-10-02T13:00:00Z","v":1480,"vw":18.96},{"c":18.94,"h":18.985,"l":18.88,"n":114,"o":18.94,"t":"2026-10-02T13:15:00Z","v":12627,"vw":18.921741},{"c":18.88,"h":19.03,"l":18.74,"n":796,"o":18.99,"t":"2026-10-02T13:30:00Z","v":59528,"vw":18.922512},{"c":19.05,"h":19.08,"l":18.875,"n":620,"o":18.875,"t":"2026-10-02T13:45:00Z","v":38206,"vw":18.971642},{"c":19.02,"h":19.11,"l":19.01,"n":842,"o":19.04,"t":"2026-10-02T14:00:00Z","v":45468,"vw":19.055757},{"c":18.96,"h":19.02,"l":18.92,"n":695,"o":19.015,"t":"2026-10-02T14:15:00Z","v":37770,"vw":18.959047},{"c":19.06,"h":19.07,"l":18.92,"n":581,"o":18.93,"t":"2026-10-02T14:30:00Z","v":34420,"vw":18.995931},{"c":19.035,"h":19.1,"l":19.03,"n":667,"o":19.075,"t":"2026-10-02T14:45:00Z","v":33737,"vw":19.068443},{"c":18.87,"h":19.0583,"l":18.87,"n":768,"o":19.03,"t":"2026-10-02T15:00:00Z","v":49156,"vw":18.991419},{"c":18.87,"h":18.89,"l":18.8,"n":1875,"o":18.88,"t":"2026-10-02T15:15:00Z","v":127338,"vw":18.845288},{"c":18.975,"h":19.03,"l":18.86,"n":865,"o":18.87,"t":"2026-10-02T15:30:00Z","v":53579,"vw":18.930893},{"c":18.96,"h":18.99,"l":18.935,"n":508,"o":18.97,"t":"2026-10-02T15:45:00Z","v":18788,"vw":18.960268},{"c":19.01,"h":19.015,"l":18.95,"n":537,"o":18.97,"t":"2026-10-02T16:00:00Z","v":27193,"vw":18.965974},{"c":19,"h":19.05,"l":18.99,"n":438,"o":19.01,"t":"2026-10-02T16:15:00Z","v":16102,"vw":19.017529},{"c":19.005,"h":19.03,"l":18.995,"n":386,"o":18.995,"t":"2026-10-02T16:30:00Z","v":9700,"vw":19.009443},{"c":19.03,"h":19.03,"l":19,"n":244,"o":19.01,"t":"2026-10-02T16:45:00Z","v":8912,"vw":19.012644},{"c":18.99,"h":19.035,"l":18.99,"n":436,"o":19.03,"t":"2026-10-02T17:00:00Z","v":18058,"vw":19.010574},{"c":18.98,"h":19.035,"l":18.98,"n":304,"o":18.99,"t":"2026-10-02T17:15:00Z","v":13317,"vw":18.996754},{"c":18.97,"h":18.985,"l":18.945,"n":467,"o":18.97,"t":"2026-10-02T17:30:00Z","v":20411,"vw":18.96533},{"c":18.985,"h":18.985,"l":18.96,"n":390,"o":18.97,"t":"2026-10-02T17:45:00Z","v":11194,"vw":18.973238},{"c":19.035,"h":19.035,"l":18.98,"n":618,"o":18.99,"t":"2026-10-02T18:00:00Z","v":21254,"vw":19.003253},{"c":19.005,"h":19.035,"l":18.995,"n":576,"o":19.03,"t":"2026-10-02T18:15:00Z","v":25362,"vw":19.01388},{"c":19.02,"h":19.025,"l":18.995,"n":285,"o":19.005,"t":"2026-10-02T18:30:00Z","v":10568,"vw":19.009748},{"c":19.02,"h":19.03,"l":18.97,"n":677,"o":19.02,"t":"2026-10-02T18:45:00Z","v":67118,"vw":19.009308},{"c":19.005,"h":19.03,"l":18.975,"n":583,"o":19.03,"t":"2026-10-02T19:00:00Z","v":24931,"vw":19.004799},{"c":19,"h":19.02,"l":18.995,"n":530,"o":19.005,"t":"2026-10-02T19:15:00Z","v":21566,"vw":19.004398},{"c":18.94,"h":19.03,"l":18.915,"n":1635,"o":19,"t":"2026-10-02T19:30:00Z","v":102177,"vw":18.991732},{"c":19.035,"h":19.065,"l":18.93,"n":3196,"o":18.94,"t":"2026-10-02T19:45:00Z","v":270619,"vw":19.003805},{"c":19.03,"h":19.03,"l":19.03,"n":8,"o":19.03,"t":"2026-10-02T20:00:00Z","v":200357,"vw":19.03},{"c":19.38,"h":19.38,"l":19.38,"n":6,"o":19.38,"t":"2026-10-05T08:00:00Z","v":1667,"vw":19.38},{"c":19.51,"h":19.51,"l":19.51,"n":1,"o":19.51,"t":"2026-10-05T08:15:00Z","v":1400,"vw":19.51},{"c":19.54,"h":19.54,"l":19.54,"n":4,"o":19.54,"t":"2026-10-05T08:30:00Z","v":1527,"vw":19.54},{"c":19.6,"h":19.6,"l":19.6,"n":6,"o":19.6,"t":"2026-10-05T09:00:00Z","v":494,"vw":19.6},{"c":19.7,"h":19.7,"l":19.69,"n":5,"o":19.69,"t":"2026-10-05T09:15:00Z","v":1350,"vw":19.694444},{"c":19.67,"h":19.7,"l":19.67,"n":4,"o":19.7,"t":"2026-10-05T09:45:00Z","v":2410,"vw":19.682182},{"c":19.72,"h":19.72,"l":19.71,"n":8,"o":19.72,"t":"2026-10-05T10:30:00Z","v":6010,"vw":19.718496},{"c":19.72,"h":19.72,"l":19.72,"n":1,"o":19.72,"t":"2026-10-05T10:45:00Z","v":350,"vw":19.72},{"c":19.76,"h":19.76,"l":19.76,"n":4,"o":19.76,"t":"2026-10-05T11:00:00Z","v":1441,"vw":19.76},{"c":19.7,"h":19.7,"l":19.7,"n":4,"o":19.7,"t":"2026-10-05T12:00:00Z","v":400,"vw":19.7},{"c":19.7,"h":19.7,"l":19.7,"n":1,"o":19.7,"t":"2026-10-05T12:15:00Z","v":150,"vw":19.7},{"c":19.72,"h":19.75,"l":19.72,"n":26,"o":19.75,"t":"2026-10-05T13:15:00Z","v":716,"vw":19.741724},{"c":20.23,"h":20.25,"l":19.7,"n":1998,"o":19.7,"t":"2026-10-05T13:30:00Z","v":226712,"vw":20.023749},{"c":20.17,"h":20.27,"l":20.06,"n":897,"o":20.24,"t":"2026-10-05T13:45:00Z","v":84254,"vw":20.158854},{"c":20.32,"h":20.42,"l":20.16,"n":1387,"o":20.16,"t":"2026-10-05T14:00:00Z","v":119995,"vw":20.323531},{"c":20.41,"h":20.56,"l":20.26,"n":1372,"o":20.33,"t":"2026-10-05T14:15:00Z","v":148108,"vw":20.446389},{"c":20.26,"h":20.435,"l":20.255,"n":1042,"o":20.4,"t":"2026-10-05T14:30:00Z","v":76743,"vw":20.328484},{"c":20.435,"h":20.5,"l":20.26,"n":903,"o":20.26,"t":"2026-10-05T14:45:00Z","v":72316,"vw":20.404556},{"c":20.38,"h":20.48,"l":20.345,"n":1088,"o":20.44,"t":"2026-10-05T15:00:00Z","v":69902,"vw":20.405763},{"c":20.285,"h":20.44,"l":20.24,"n":1774,"o":20.39,"t":"2026-10-05T15:15:00Z","v":114350,"vw":20.323482},{"c":20.28,"h":20.33,"l":20.245,"n":579,"o":20.29,"t":"2026-10-05T15:30:00Z","v":41549,"vw":20.290804},{"c":20.34,"h":20.395,"l":20.27,"n":572,"o":20.3,"t":"2026-10-05T15:45:00Z","v":42223,"vw":20.334726},{"c":20.29,"h":20.345,"l":20.2604,"n":375,"o":20.34,"t":"2026-10-05T16:00:00Z","v":20994,"vw":20.309305},{"c":20.25,"h":20.2951,"l":20.21,"n":344,"o":20.28,"t":"2026-10-05T16:15:00Z","v":20605,"vw":20.266736},{"c":20.21,"h":20.26,"l":20.2,"n":525,"o":20.235,"t":"2026-10-05T16:30:00Z","v":23091,"vw":20.238572},{"c":20.17,"h":20.23,"l":20.165,"n":462,"o":20.205,"t":"2026-10-05T16:45:00Z","v":24994,"vw":20.196289},{"c":20.155,"h":20.17,"l":20.125,"n":488,"o":20.17,"t":"2026-10-05T17:00:00Z","v":25964,"vw":20.148693},{"c":20.145,"h":20.16,"l":20.13,"n":341,"o":20.155,"t":"2026-10-05T17:15:00Z","v":15563,"vw":20.143817},{"c":20.13,"h":20.15,"l":20.11,"n":416,"o":20.15,"t":"2026-10-05T17:30:00Z","v":18201,"vw":20.128062},{"c":20.145,"h":20.15,"l":20.12,"n":473,"o":20.135,"t":"2026-10-05T17:45:00Z","v":18077,"vw":20.138292},{"c":20.2,"h":20.2,"l":20.12,"n":529,"o":20.145,"t":"2026-10-05T18:00:00Z","v":29475,"vw":20.15967},{"c":20.23,"h":20.24,"l":20.2,"n":548,"o":20.2,"t":"2026-10-05T18:15:00Z","v":26269,"vw":20.214914},{"c":20.245,"h":20.255,"l":20.215,"n":574,"o":20.23,"t":"2026-10-05T18:30:00Z","v":42639,"vw":20.239469},{"c":20.2999,"h":20.2999,"l":20.215,"n":644,"o":20.245,"t":"2026-10-05T18:45:00Z","v":29700,"vw":20.248936},{"c":20.27,"h":20.3,"l":20.235,"n":873,"o":20.29,"t":"2026-10-05T19:00:00Z","v":56303,"vw":20.264791},{"c":20.24,"h":20.29,"l":20.24,"n":769,"o":20.275,"t":"2026-10-05T19:15:00Z","v":46208,"vw":20.266901},{"c":20.245,"h":20.27,"l":20.235,"n":959,"o":20.235,"t":"2026-10-05T19:30:00Z","v":64148,"vw":20.249423},{"c":20.105,"h":20.24,"l":20.06,"n":2738,"o":20.24,"t":"2026-10-05T19:45:00Z","v":259979,"vw":20.11429},{"c":20.11,"h":20.12,"l":20.11,"n":11,"o":20.11,"t":"2026-10-05T20:00:00Z","v":173292,"vw":20.110024},{"c":20.02,"h":20.02,"l":20.02,"n":1,"o":20.02,"t":"2026-10-05T20:15:00Z","v":1000,"vw":20.02},{"c":20.17,"h":20.17,"l":20.17,"n":1,"o":20.17,"t":"2026-10-06T08:00:00Z","v":415,"vw":20.17},{"c":20.21,"h":20.22,"l":20.21,"n":5,"o":20.22,"t":"2026-10-06T08:45:00Z","v":304,"vw":20.215},{"c":20.26,"h":20.26,"l":20.26,"n":8,"o":20.26,"t":"2026-10-06T11:45:00Z","v":1225,"vw":20.26},{"c":20.27,"h":20.27,"l":20.23,"n":3,"o":20.24,"t":"2026-10-06T12:00:00Z","v":500,"vw":20.244},{"c":20.16,"h":20.27,"l":20.16,"n":16,"o":20.25,"t":"2026-10-06T12:15:00Z","v":2900,"vw":20.245688},{"c":20.11,"h":20.15,"l":20.11,"n":9,"o":20.15,"t":"2026-10-06T12:30:00Z","v":1280,"vw":20.1196},{"c":20.06,"h":20.13,"l":20.06,"n":20,"o":20.11,"t":"2026-10-06T12:45:00Z","v":9903,"vw":20.088095},{"c":20.13,"h":20.16,"l":20.13,"n":28,"o":20.15,"t":"2026-10-06T13:00:00Z","v":5985,"vw":20.150031},{"c":20.14,"h":20.18,"l":20.14,"n":42,"o":20.15,"t":"2026-10-06T13:15:00Z","v":6302,"vw":20.15745},{"c":20.14,"h":20.31,"l":20.01,"n":1551,"o":20.14,"t":"2026-10-06T13:30:00Z","v":131653,"vw":20.137735},{"c":20.045,"h":20.135,"l":20.02,"n":719,"o":20.135,"t":"2026-10-06T13:45:00Z","v":35700,"vw":20.073955},{"c":19.99,"h":20.14,"l":19.97,"n":742,"o":20.05,"t":"2026-10-06T14:00:00Z","v":39553,"vw":20.059682},{"c":19.92,"h":20,"l":19.87,"n":544,"o":19.99,"t":"2026-10-06T14:15:00Z","v":18685,"vw":19.935279},{"c":20.02,"h":20.02,"l":19.9,"n":657,"o":19.92,"t":"2026-10-06T14:30:00Z","v":25747,"vw":19.937261},{"c":20.01,"h":20.05,"l":19.99,"n":680,"o":20.02,"t":"2026-10-06T14:45:00Z","v":58147,"vw":20.021855},{"c":19.985,"h":20.02,"l":19.95,"n":1217,"o":20.01,"t":"2026-10-06T15:00:00Z","v":65709,"vw":19.989956},{"c":20.03,"h":20.08,"l":19.95,"n":2132,"o":19.985,"t":"2026-10-06T15:15:00Z","v":174944,"vw":20.009147},{"c":19.97,"h":20.04,"l":19.96,"n":893,"o":20.03,"t":"2026-10-06T15:30:00Z","v":40920,"vw":20.000494},{"c":19.985,"h":19.99,"l":19.96,"n":353,"o":19.96,"t":"2026-10-06T15:45:00Z","v":7346,"vw":19.972159},{"c":19.965,"h":20,"l":19.93,"n":429,"o":19.985,"t":"2026-10-06T16:00:00Z","v":25710,"vw":19.958249},{"c":20.005,"h":20.015,"l":19.965,"n":582,"o":19.965,"t":"2026-10-06T16:15:00Z","v":19802,"vw":19.991477},{"c":20.02,"h":20.02,"l":19.985,"n":329,"o":20,"t":"2026-10-06T16:30:00Z","v":12295,"vw":19.999383},{"c":20,"h":20.02,"l":19.99,"n":279,"o":20.02,"t":"2026-10-06T16:45:00Z","v":8195,"vw":20.000039},{"c":19.99,"h":20.01,"l":19.99,"n":510,"o":20,"t":"2026-10-06T17:00:00Z","v":15780,"vw":20.000203},{"c":20,"h":20,"l":19.98,"n":362,"o":20,"t":"2026-10-06T17:15:00Z","v":42183,"vw":19.998833},{"c":19.945,"h":20.005,"l":19.945,"n":609,"o":20.005,"t":"2026-10-06T17:30:00Z","v":23973,"vw":19.989173},{"c":19.92,"h":19.94,"l":19.91,"n":453,"o":19.94,"t":"2026-10-06T17:45:00Z","v":12905,"vw":19.923878},{"c":19.945,"h":19.945,"l":19.93,"n":365,"o":19.93,"t":"2026-10-06T18:00:00Z","v":10746,"vw":19.937611},{"c":19.935,"h":19.945,"l":19.925,"n":402,"o":19.945,"t":"2026-10-06T18:15:00Z","v":13829,"vw":19.932598},{"c":19.845,"h":19.935,"l":19.84,"n":580,"o":19.93,"t":"2026-10-06T18:30:00Z","v":21407,"vw":19.89858},{"c":19.805,"h":19.84,"l":19.795,"n":590,"o":19.84,"t":"2026-10-06T18:45:00Z","v":23425,"vw":19.816516},{"c":19.83,"h":19.85,"l":19.805,"n":623,"o":19.805,"t":"2026-10-06T19:00:00Z","v":26879,"vw":19.827874},{"c":19.755,"h":19.83,"l":19.72,"n":785,"o":19.83,"t":"2026-10-06T19:15:00Z","v":38792,"vw":19.780145},{"c":19.7,"h":19.8,"l":19.7,"n":1243,"o":19.755,"t":"2026-10-06T19:30:00Z","v":68375,"vw":19.759818},{"c":19.72,"h":19.745,"l":19.68,"n":2954,"o":19.7,"t":"2026-10-06T19:45:00Z","v":201087,"vw":19.718247},{"c":18.6608,"h":19.73,"l":18.6608,"n":23,"o":19.73,"t":"2026-10-06T20:00:00Z","v":121050,"vw":19.718219},{"c":19.47,"h":19.49,"l":19.42,"n":76,"o":19.43,"t":"2026-10-07T10:15:00Z","v":6193,"vw":19.459617},{"c":19.42,"h":19.44,"l":19.42,"n":11,"o":19.43,"t":"2026-10-07T11:00:00Z","v":3060,"vw":19.430523},{"c":19.54,"h":19.55,"l":19.54,"n":3,"o":19.55,"t":"2026-10-07T12:00:00Z","v":500,"vw":19.545556},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-10-07T12:30:00Z","v":153,"vw":19.55},{"c":19.59,"h":19.6,"l":19.59,"n":3,"o":19.6,"t":"2026-10-07T13:00:00Z","v":1000,"vw":19.5945},{"c":19.6,"h":19.64,"l":19.54,"n":30,"o":19.62,"t":"2026-10-07T13:15:00Z","v":7427,"vw":19.567888},{"c":19.56,"h":19.84,"l":19.53,"n":748,"o":19.6,"t":"2026-10-07T13:30:00Z","v":119827,"vw":19.679056},{"c":19.52,"h":19.57,"l":19.48,"n":222,"o":19.57,"t":"2026-10-07T13:45:00Z","v":11058,"vw":19.517523},{"c":19.38,"h":19.515,"l":19.365,"n":563,"o":19.515,"t":"2026-10-07T14:00:00Z","v":49811,"vw":19.436059},{"c":19.335,"h":19.43,"l":19.33,"n":320,"o":19.37,"t":"2026-10-07T14:15:00Z","v":22918,"vw":19.390937},{"c":19.32,"h":19.365,"l":19.29,"n":505,"o":19.34,"t":"2026-10-07T14:30:00Z","v":30370,"vw":19.323264},{"c":19.365,"h":19.4,"l":19.3,"n":444,"o":19.315,"t":"2026-10-07T14:45:00Z","v":30137,"vw":19.349952},{"c":19.32,"h":19.365,"l":19.24,"n":363,"o":19.365,"t":"2026-10-07T15:00:00Z","v":22860,"vw":19.310426},{"c":19.3,"h":19.36,"l":19.245,"n":1255,"o":19.31,"t":"2026-10-07T15:15:00Z","v":100965,"vw":19.310809},{"c":19.41,"h":19.43,"l":19.27,"n":1018,"o":19.28,"t":"2026-10-07T15:30:00Z","v":105919,"vw":19.34224},{"c":19.625,"h":19.64,"l":19.395,"n":1735,"o":19.4,"t":"2026-10-07T15:45:00Z","v":117622,"vw":19.523833},{"c":19.63,"h":19.63,"l":19.54,"n":400,"o":19.61,"t":"2026-10-07T16:00:00Z","v":16966,"vw":19.583227},{"c":19.575,"h":19.655,"l":19.57,"n":368,"o":19.63,"t":"2026-10-07T16:15:00Z","v":19779,"vw":19.620949},{"c":19.57,"h":19.6,"l":19.565,"n":315,"o":19.58,"t":"2026-10-07T16:30:00Z","v":24959,"vw":19.581955},{"c":19.56,"h":19.58,"l":19.54,"n":360,"o":19.57,"t":"2026-10-07T16:45:00Z","v":13006,"vw":19.561097},{"c":19.595,"h":19.605,"l":19.52,"n":398,"o":19.56,"t":"2026-10-07T17:00:00Z","v":18614,"vw":19.556111},{"c":19.55,"h":19.6,"l":19.54,"n":412,"o":19.6,"t":"2026-10-07T17:15:00Z","v":19096,"vw":19.575642},{"c":19.63,"h":19.63,"l":19.53,"n":455,"o":19.55,"t":"2026-10-07T17:30:00Z","v":21731,"vw":19.591878},{"c":19.62,"h":19.65,"l":19.61,"n":408,"o":19.625,"t":"2026-10-07T17:45:00Z","v":22232,"vw":19.634657},{"c":19.59,"h":19.645,"l":19.59,"n":661,"o":19.61,"t":"2026-10-07T18:00:00Z","v":22207,"vw":19.626652},{"c":19.595,"h":19.62,"l":19.58,"n":285,"o":19.58,"t":"2026-10-07T18:15:00Z","v":14662,"vw":19.599912},{"c":19.605,"h":19.62,"l":19.555,"n":600,"o":19.595,"t":"2026-10-07T18:30:00Z","v":30236,"vw":19.584083},{"c":19.67,"h":19.69,"l":19.6017,"n":1067,"o":19.605,"t":"2026-10-07T18:45:00Z","v":52858,"vw":19.655731},{"c":19.66,"h":19.685,"l":19.645,"n":974,"o":19.67,"t":"2026-10-07T19:00:00Z","v":55964,"vw":19.663925},{"c":19.65,"h":19.67,"l":19.64,"n":850,"o":19.66,"t":"2026-10-07T19:15:00Z","v":46571,"vw":19.656244},{"c":19.61,"h":19.65,"l":19.59,"n":1139,"o":19.65,"t":"2026-10-07T19:30:00Z","v":78613,"vw":19.630182},{"c":19.715,"h":19.725,"l":19.61,"n":3171,"o":19.61,"t":"2026-10-07T19:45:00Z","v":237444,"vw":19.696758},{"c":19.72,"h":19.72,"l":19.72,"n":20,"o":19.72,"t":"2026-10-07T20:00:00Z","v":145853,"vw":19.72},{"c":19.71,"h":19.71,"l":19.58,"n":29,"o":19.58,"t":"2026-10-08T08:00:00Z","v":6640,"vw":19.6525},{"c":19.76,"h":19.77,"l":19.74,"n":7,"o":19.77,"t":"2026-10-08T08:45:00Z","v":3100,"vw":19.753387},{"c":19.78,"h":19.78,"l":19.78,"n":1,"o":19.78,"t":"2026-10-08T11:15:00Z","v":140,"vw":19.78},{"c":19.77,"h":19.77,"l":19.77,"n":1,"o":19.77,"t":"2026-10-08T11:30:00Z","v":130,"vw":19.77},{"c":19.55,"h":19.745,"l":19.55,"n":2,"o":19.745,"t":"2026-10-08T12:15:00Z","v":420,"vw":19.605714},{"c":19.67,"h":19.67,"l":19.67,"n":1,"o":19.67,"t":"2026-10-08T12:45:00Z","v":800,"vw":19.67},{"c":19.68,"h":19.68,"l":19.68,"n":14,"o":19.68,"t":"2026-10-08T13:15:00Z","v":920,"vw":19.68},{"c":19.97,"h":20.06,"l":19.72,"n":1175,"o":19.72,"t":"2026-10-08T13:30:00Z","v":117558,"vw":19.928512},{"c":20.06,"h":20.13,"l":19.85,"n":997,"o":19.98,"t":"2026-10-08T13:45:00Z","v":96552,"vw":19.977479},{"c":19.983,"h":20.085,"l":19.895,"n":559,"o":20.065,"t":"2026-10-08T14:00:00Z","v":35732,"vw":19.994197},{"c":20.04,"h":20.07,"l":19.97,"n":800,"o":19.97,"t":"2026-10-08T14:15:00Z","v":67258,"vw":20.012557},{"c":20.07,"h":20.15,"l":19.99,"n":1012,"o":20.04,"t":"2026-10-08T14:30:00Z","v":76845,"vw":20.083884},{"c":19.89,"h":20.08,"l":19.875,"n":741,"o":20.08,"t":"2026-10-08T14:45:00Z","v":52408,"vw":19.988764},{"c":19.85,"h":19.95,"l":19.84,"n":828,"o":19.89,"t":"2026-10-08T15:00:00Z","v":44058,"vw":19.895218},{"c":19.835,"h":19.855,"l":19.775,"n":2042,"o":19.855,"t":"2026-10-08T15:15:00Z","v":138314,"vw":19.810572},{"c":19.78,"h":19.835,"l":19.74,"n":1012,"o":19.835,"t":"2026-10-08T15:30:00Z","v":61551,"vw":19.790891},{"c":19.775,"h":19.86,"l":19.76,"n":1128,"o":19.78,"t":"2026-10-08T15:45:00Z","v":92103,"vw":19.82154},{"c":19.78,"h":19.78,"l":19.76,"n":686,"o":19.775,"t":"2026-10-08T16:00:00Z","v":19365,"vw":19.772722},{"c":19.92,"h":19.93,"l":19.77,"n":1100,"o":19.77,"t":"2026-10-08T16:15:00Z","v":69562,"vw":19.866383},{"c":19.83,"h":19.925,"l":19.79,"n":844,"o":19.92,"t":"2026-10-08T16:30:00Z","v":32386,"vw":19.852271},{"c":19.855,"h":19.855,"l":19.76,"n":839,"o":19.84,"t":"2026-10-08T16:45:00Z","v":33845,"vw":19.810163},{"c":19.95,"h":19.95,"l":19.82,"n":634,"o":19.85,"t":"2026-10-08T17:00:00Z","v":23517,"vw":19.894101},{"c":19.91,"h":20.01,"l":19.88,"n":1077,"o":19.95,"t":"2026-10-08T17:15:00Z","v":49290,"vw":19.972066},{"c":19.99,"h":20.005,"l":19.91,"n":747,"o":19.915,"t":"2026-10-08T17:30:00Z","v":54527,"vw":19.968841},{"c":19.93,"h":20.02,"l":19.9,"n":734,"o":20.02,"t":"2026-10-08T17:45:00Z","v":38745,"vw":19.980183},{"c":19.95,"h":19.96,"l":19.905,"n":611,"o":19.925,"t":"2026-10-08T18:00:00Z","v":22251,"vw":19.93177},{"c":19.98,"h":20.03,"l":19.95,"n":789,"o":19.96,"t":"2026-10-08T18:15:00Z","v":31667,"vw":19.996708},{"c":19.97,"h":19.98,"l":19.932,"n":541,"o":19.98,"t":"2026-10-08T18:30:00Z","v":18653,"vw":19.958715},{"c":20.01,"h":20.02,"l":19.955,"n":546,"o":19.97,"t":"2026-10-08T18:45:00Z","v":22947,"vw":19.978431},{"c":19.945,"h":20.01,"l":19.945,"n":767,"o":20.01,"t":"2026-10-08T19:00:00Z","v":44940,"vw":19.986516},{"c":19.94,"h":20.005,"l":19.93,"n":744,"o":19.94,"t":"2026-10-08T19:15:00Z","v":39508,"vw":19.970595},{"c":20.03,"h":20.085,"l":19.91,"n":1543,"o":19.94,"t":"2026-10-08T19:30:00Z","v":93745,"vw":20.012227},{"c":20.03,"h":20.09,"l":20,"n":2726,"o":20.03,"t":"2026-10-08T19:45:00Z","v":208186,"vw":20.05232},{"c":20.04,"h":20.04,"l":20.04,"n":14,"o":20.04,"t":"2026-10-08T20:00:00Z","v":101243,"vw":20.04},{"c":20.53,"h":20.53,"l":20.53,"n":1,"o":20.53,"t":"2026-10-09T08:30:00Z","v":1300,"vw":20.53},{"c":20.52,"h":20.54,"l":20.52,"n":5,"o":20.54,"t":"2026-10-09T09:00:00Z","v":536,"vw":20.527302},{"c":20.37,"h":20.37,"l":20.37,"n":1,"o":20.37,"t":"2026-10-09T12:00:00Z","v":228,"vw":20.37},{"c":20.47,"h":20.47,"l":20.47,"n":13,"o":20.47,"t":"2026-10-09T13:15:00Z","v":924,"vw":20.47},{"c":20.31,"h":20.57,"l":20.23,"n":606,"o":20.42,"t":"2026-10-09T13:30:00Z","v":77766,"vw":20.442851},{"c":20.45,"h":20.59,"l":20.26,"n":564,"o":20.27,"t":"2026-10-09T13:45:00Z","v":56185,"vw":20.471796},{"c":20.34,"h":20.475,"l":20.33,"n":509,"o":20.44,"t":"2026-10-09T14:00:00Z","v":31948,"vw":20.390738},{"c":20.38,"h":20.38,"l":20.295,"n":322,"o":20.33,"t":"2026-10-09T14:15:00Z","v":21402,"vw":20.344495},{"c":20.32,"h":20.37,"l":20.3,"n":312,"o":20.36,"t":"2026-10-09T14:30:00Z","v":17253,"vw":20.335474},{"c":20.31,"h":20.34,"l":20.285,"n":531,"o":20.31,"t":"2026-10-09T14:45:00Z","v":24133,"vw":20.313678},{"c":20.38,"h":20.4,"l":20.29,"n":586,"o":20.33,"t":"2026-10-09T15:00:00Z","v":36865,"vw":20.32458},{"c":20.43,"h":20.47,"l":20.37,"n":822,"o":20.385,"t":"2026-10-09T15:15:00Z","v":67324,"vw":20.425243},{"c":20.39,"h":20.505,"l":20.39,"n":390,"o":20.44,"t":"2026-10-09T15:30:00Z","v":22302,"vw":20.451539},{"c":20.42,"h":20.43,"l":20.36,"n":235,"o":20.38,"t":"2026-10-09T15:45:00Z","v":7163,"vw":20.39569},{"c":20.495,"h":20.555,"l":20.4,"n":718,"o":20.41,"t":"2026-10-09T16:00:00Z","v":83135,"vw":20.490657},{"c":20.5,"h":20.5,"l":20.46,"n":246,"o":20.47,"t":"2026-10-09T16:15:00Z","v":9260,"vw":20.475959},{"c":20.4,"h":20.47,"l":20.39,"n":250,"o":20.47,"t":"2026-10-09T16:30:00Z","v":11459,"vw":20.429903},{"c":20.41,"h":20.435,"l":20.41,"n":447,"o":20.42,"t":"2026-10-09T16:45:00Z","v":20782,"vw":20.423114},{"c":20.325,"h":20.42,"l":20.31,"n":301,"o":20.4,"t":"2026-10-09T17:00:00Z","v":16283,"vw":20.386926},{"c":20.34,"h":20.37,"l":20.31,"n":333,"o":20.31,"t":"2026-10-09T17:15:00Z","v":19634,"vw":20.348901},{"c":20.37,"h":20.4,"l":20.33,"n":344,"o":20.33,"t":"2026-10-09T17:30:00Z","v":63195,"vw":20.369018},{"c":20.385,"h":20.39,"l":20.34,"n":364,"o":20.36,"t":"2026-10-09T17:45:00Z","v":19976,"vw":20.368396},{"c":20.395,"h":20.405,"l":20.37,"n":331,"o":20.37,"t":"2026-10-09T18:00:00Z","v":11104,"vw":20.386959},{"c":20.42,"h":20.425,"l":20.38,"n":423,"o":20.38,"t":"2026-10-09T18:15:00Z","v":13482,"vw":20.400512},{"c":20.42,"h":20.42,"l":20.4,"n":303,"o":20.4,"t":"2026-10-09T18:30:00Z","v":9752,"vw":20.408081},{"c":20.44,"h":20.46,"l":20.4,"n":385,"o":20.4,"t":"2026-10-09T18:45:00Z","v":16079,"vw":20.429129},{"c":20.43,"h":20.48,"l":20.41,"n":508,"o":20.42,"t":"2026-10-09T19:00:00Z","v":23611,"vw":20.443854},{"c":20.48,"h":20.505,"l":20.42,"n":753,"o":20.42,"t":"2026-10-09T19:15:00Z","v":78674,"vw":20.473129},{"c":20.47,"h":20.52,"l":20.46,"n":816,"o":20.48,"t":"2026-10-09T19:30:00Z","v":52081,"vw":20.48776},{"c":20.51,"h":20.5275,"l":20.43,"n":2290,"o":20.47,"t":"2026-10-09T19:45:00Z","v":147494,"vw":20.493124},{"c":20.52,"h":20.52,"l":20.52,"n":10,"o":20.52,"t":"2026-10-09T20:00:00Z","v":82381,"vw":20.52},{"c":20.44,"h":20.46,"l":20.43,"n":5,"o":20.43,"t":"2026-10-12T08:30:00Z","v":900,"vw":20.443681},{"c":20.45,"h":20.47,"l":20.45,"n":8,"o":20.47,"t":"2026-10-12T09:00:00Z","v":1700,"vw":20.462728},{"c":20.54,"h":20.54,"l":20.5,"n":9,"o":20.5,"t":"2026-10-12T10:00:00Z","v":1900,"vw":20.508301},{"c":20.48,"h":20.48,"l":20.48,"n":1,"o":20.48,"t":"2026-10-12T10:15:00Z","v":100,"vw":20.48},{"c":20.56,"h":20.56,"l":20.56,"n":1,"o":20.56,"t":"2026-10-12T12:15:00Z","v":195,"vw":20.56},{"c":20.63,"h":20.63,"l":20.56,"n":49,"o":20.56,"t":"2026-10-12T13:15:00Z","v":919,"vw":20.595},{"c":20.49,"h":20.67,"l":20.45,"n":624,"o":20.55,"t":"2026-10-12T13:30:00Z","v":67047,"vw":20.555188},{"c":20.64,"h":20.67,"l":20.46,"n":1079,"o":20.46,"t":"2026-10-12T13:45:00Z","v":98685,"vw":20.606701},{"c":20.585,"h":20.71,"l":20.545,"n":784,"o":20.65,"t":"2026-10-12T14:00:00Z","v":75081,"vw":20.626269},{"c":20.675,"h":20.71,"l":20.58,"n":787,"o":20.58,"t":"2026-10-12T14:15:00Z","v":57165,"vw":20.655408},{"c":20.745,"h":20.765,"l":20.65,"n":899,"o":20.67,"t":"2026-10-12T14:30:00Z","v":104110,"vw":20.704266},{"c":20.795,"h":20.8,"l":20.75,"n":909,"o":20.75,"t":"2026-10-12T14:45:00Z","v":68707,"vw":20.775754},{"c":20.805,"h":20.805,"l":20.75,"n":716,"o":20.79,"t":"2026-10-12T15:00:00Z","v":41949,"vw":20.782771},{"c":20.81,"h":20.87,"l":20.79,"n":1321,"o":20.805,"t":"2026-10-12T15:15:00Z","v":94335,"vw":20.829203},{"c":20.83,"h":20.86,"l":20.81,"n":407,"o":20.81,"t":"2026-10-12T15:30:00Z","v":24161,"vw":20.838874},{"c":20.82,"h":20.85,"l":20.805,"n":491,"o":20.84,"t":"2026-10-12T15:45:00Z","v":69180,"vw":20.826123},{"c":20.8,"h":20.85,"l":20.78,"n":356,"o":20.83,"t":"2026-10-12T16:00:00Z","v":17903,"vw":20.81471},{"c":20.78,"h":20.8,"l":20.77,"n":311,"o":20.79,"t":"2026-10-12T16:15:00Z","v":17500,"vw":20.783468},{"c":20.79,"h":20.825,"l":20.79,"n":196,"o":20.79,"t":"2026-10-12T16:30:00Z","v":9220,"vw":20.805704},{"c":20.77,"h":20.78,"l":20.75,"n":154,"o":20.78,"t":"2026-10-12T16:45:00Z","v":6348,"vw":20.764347},{"c":20.8,"h":20.815,"l":20.77,"n":367,"o":20.77,"t":"2026-10-12T17:00:00Z","v":19744,"vw":20.801338},{"c":20.77,"h":20.805,"l":20.765,"n":382,"o":20.785,"t":"2026-10-12T17:15:00Z","v":20621,"vw":20.785841},{"c":20.805,"h":20.805,"l":20.735,"n":600,"o":20.765,"t":"2026-10-12T17:30:00Z","v":46605,"vw":20.762461},{"c":20.8,"h":20.815,"l":20.77,"n":349,"o":20.8,"t":"2026-10-12T17:45:00Z","v":21111,"vw":20.797594},{"c":20.795,"h":20.8,"l":20.775,"n":338,"o":20.795,"t":"2026-10-12T18:00:00Z","v":18218,"vw":20.785746},{"c":20.56,"h":20.805,"l":20.56,"n":598,"o":20.8,"t":"2026-10-12T18:15:00Z","v":52203,"vw":20.686617},{"c":20.625,"h":20.655,"l":20.56,"n":811,"o":20.56,"t":"2026-10-12T18:30:00Z","v":107346,"vw":20.609946},{"c":20.62,"h":20.64,"l":20.605,"n":438,"o":20.63,"t":"2026-10-12T18:45:00Z","v":21760,"vw":20.624677},{"c":20.625,"h":20.65,"l":20.595,"n":460,"o":20.61,"t":"2026-10-12T19:00:00Z","v":25491,"vw":20.625874},{"c":20.6,"h":20.635,"l":20.585,"n":611,"o":20.625,"t":"2026-10-12T19:15:00Z","v":38078,"vw":20.603379},{"c":20.555,"h":20.61,"l":20.55,"n":1054,"o":20.6,"t":"2026-10-12T19:30:00Z","v":70092,"vw":20.58165},{"c":20.52,"h":20.65,"l":20.51,"n":2591,"o":20.55,"t":"2026-10-12T19:45:00Z","v":212970,"vw":20.560666},{"c":20.53,"h":20.53,"l":20.53,"n":11,"o":20.53,"t":"2026-10-12T20:00:00Z","v":85242,"vw":20.53},{"c":20.53,"h":20.53,"l":20.53,"n":1,"o":20.53,"t":"2026-10-12T20:15:00Z","v":28188,"vw":20.53},{"c":20.5,"h":20.5,"l":20.49,"n":4,"o":20.49,"t":"2026-10-13T08:00:00Z","v":799,"vw":20.494},{"c":20.32,"h":20.32,"l":20.32,"n":5,"o":20.32,"t":"2026-10-13T11:45:00Z","v":920,"vw":20.32},{"c":20.39,"h":20.39,"l":20.36,"n":42,"o":20.36,"t":"2026-10-13T13:15:00Z","v":1112,"vw":20.372884},{"c":20.709,"h":20.72,"l":20.3,"n":1100,"o":20.35,"t":"2026-10-13T13:30:00Z","v":99792,"vw":20.580021},{"c":20.675,"h":20.79,"l":20.62,"n":1281,"o":20.69,"t":"2026-10-13T13:45:00Z","v":106550,"vw":20.722902},{"c":20.54,"h":20.685,"l":20.54,"n":286,"o":20.67,"t":"2026-10-13T14:00:00Z","v":18621,"vw":20.630464},{"c":20.515,"h":20.54,"l":20.485,"n":249,"o":20.54,"t":"2026-10-13T14:15:00Z","v":10713,"vw":20.513443},{"c":20.37,"h":20.51,"l":20.365,"n":680,"o":20.51,"t":"2026-10-13T14:30:00Z","v":44666,"vw":20.437163},{"c":20.36,"h":20.405,"l":20.355,"n":525,"o":20.36,"t":"2026-10-13T14:45:00Z","v":20793,"vw":20.370622},{"c":20.405,"h":20.415,"l":20.32,"n":597,"o":20.36,"t":"2026-10-13T15:00:00Z","v":27969,"vw":20.357477},{"c":20.395,"h":20.44,"l":20.365,"n":2273,"o":20.405,"t":"2026-10-13T15:15:00Z","v":168464,"vw":20.392689},{"c":20.17,"h":20.39,"l":20.1,"n":1218,"o":20.39,"t":"2026-10-13T15:30:00Z","v":91073,"vw":20.223551},{"c":20.15,"h":20.17,"l":20.13,"n":407,"o":20.16,"t":"2026-10-13T15:45:00Z","v":12560,"vw":20.1503},{"c":20.225,"h":20.23,"l":20.15,"n":273,"o":20.15,"t":"2026-10-13T16:00:00Z","v":9773,"vw":20.200394},{"c":20.24,"h":20.24,"l":20.21,"n":301,"o":20.21,"t":"2026-10-13T16:15:00Z","v":5935,"vw":20.228096},{"c":20.195,"h":20.27,"l":20.19,"n":427,"o":20.23,"t":"2026-10-13T16:30:00Z","v":13329,"vw":20.232745},{"c":20.15,"h":20.21,"l":20.13,"n":455,"o":20.195,"t":"2026-10-13T16:45:00Z","v":18453,"vw":20.17262},{"c":20.14,"h":20.17,"l":20.14,"n":306,"o":20.15,"t":"2026-10-13T17:00:00Z","v":7766,"vw":20.16068},{"c":20.13,"h":20.14,"l":20.12,"n":276,"o":20.13,"t":"2026-10-13T17:15:00Z","v":8327,"vw":20.131304},{"c":20.18,"h":20.18,"l":20.125,"n":250,"o":20.125,"t":"2026-10-13T17:30:00Z","v":5516,"vw":20.153201},{"c":20.175,"h":20.205,"l":20.16,"n":502,"o":20.18,"t":"2026-10-13T17:45:00Z","v":26330,"vw":20.180549},{"c":20.19,"h":20.21,"l":20.155,"n":373,"o":20.17,"t":"2026-10-13T18:00:00Z","v":12407,"vw":20.179259},{"c":20.17,"h":20.205,"l":20.165,"n":384,"o":20.1899,"t":"2026-10-13T18:15:00Z","v":15221,"vw":20.183914},{"c":20.18,"h":20.185,"l":20.15,"n":258,"o":20.18,"t":"2026-10-13T18:30:00Z","v":9396,"vw":20.16767},{"c":20.17,"h":20.21,"l":20.165,"n":410,"o":20.18,"t":"2026-10-13T18:45:00Z","v":11456,"vw":20.187671},{"c":20.13,"h":20.19,"l":20.13,"n":574,"o":20.18,"t":"2026-10-13T19:00:00Z","v":30184,"vw":20.150764},{"c":20.09,"h":20.13,"l":20.08,"n":702,"o":20.13,"t":"2026-10-13T19:15:00Z","v":32256,"vw":20.09627},{"c":20.11,"h":20.115,"l":20.074,"n":683,"o":20.08,"t":"2026-10-13T19:30:00Z","v":28796,"vw":20.097124},{"c":20.05,"h":20.105,"l":20.035,"n":1709,"o":20.105,"t":"2026-10-13T19:45:00Z","v":123197,"vw":20.064557},{"c":20.06,"h":20.06,"l":20.06,"n":14,"o":20.06,"t":"2026-10-13T20:00:00Z","v":92031,"vw":20.06},{"c":19.92,"h":19.92,"l":19.91,"n":3,"o":19.91,"t":"2026-10-14T08:00:00Z","v":1065,"vw":19.916894},{"c":19.94,"h":19.94,"l":19.93,"n":8,"o":19.94,"t":"2026-10-14T09:00:00Z","v":1000,"vw":19.936568},{"c":19.92,"h":19.94,"l":19.9,"n":34,"o":19.92,"t":"2026-10-14T09:15:00Z","v":4041,"vw":19.920268},{"c":19.98,"h":19.98,"l":19.98,"n":3,"o":19.98,"t":"2026-10-14T10:00:00Z","v":501,"vw":19.98},{"c":20.06,"h":20.06,"l":20.06,"n":2,"o":20.06,"t":"2026-10-14T11:45:00Z","v":250,"vw":20.06},{"c":20.06,"h":20.06,"l":20.06,"n":1,"o":20.06,"t":"2026-10-14T12:00:00Z","v":501,"vw":20.06},{"c":19.93,"h":19.94,"l":19.93,"n":7,"o":19.94,"t":"2026-10-14T12:45:00Z","v":4000,"vw":19.93125},{"c":19.82,"h":19.83,"l":19.8,"n":21,"o":19.8,"t":"2026-10-14T13:15:00Z","v":2021,"vw":19.817534},{"c":19.9307,"h":20,"l":19.742,"n":468,"o":19.81,"t":"2026-10-14T13:30:00Z","v":36233,"vw":19.855722},{"c":19.79,"h":19.96,"l":19.77,"n":388,"o":19.96,"t":"2026-10-14T13:45:00Z","v":19181,"vw":19.81552},{"c":19.72,"h":19.78,"l":19.64,"n":347,"o":19.76,"t":"2026-10-14T14:00:00Z","v":17852,"vw":19.712103},{"c":19.85,"h":19.875,"l":19.64,"n":510,"o":19.7,"t":"2026-10-14T14:15:00Z","v":30509,"vw":19.777023},{"c":19.94,"h":19.945,"l":19.815,"n":868,"o":19.845,"t":"2026-10-14T14:30:00Z","v":56265,"vw":19.856915},{"c":19.955,"h":19.99,"l":19.91,"n":663,"o":19.95,"t":"2026-10-14T14:45:00Z","v":36349,"vw":19.945186},{"c":19.79,"h":19.96,"l":19.78,"n":881,"o":19.96,"t":"2026-10-14T15:00:00Z","v":51378,"vw":19.841936},{"c":19.88,"h":19.94,"l":19.79,"n":1684,"o":19.79,"t":"2026-10-14T15:15:00Z","v":153365,"vw":19.892899},{"c":19.88,"h":19.93,"l":19.86,"n":568,"o":19.89,"t":"2026-10-14T15:30:00Z","v":46238,"vw":19.900981},{"c":19.838,"h":19.915,"l":19.835,"n":336,"o":19.91,"t":"2026-10-14T15:45:00Z","v":14951,"vw":19.867771},{"c":19.805,"h":19.865,"l":19.805,"n":325,"o":19.84,"t":"2026-10-14T16:00:00Z","v":13464,"vw":19.841152},{"c":19.818,"h":19.835,"l":19.79,"n":330,"o":19.8,"t":"2026-10-14T16:15:00Z","v":10159,"vw":19.813462},{"c":19.865,"h":19.865,"l":19.8,"n":310,"o":19.82,"t":"2026-10-14T16:30:00Z","v":10980,"vw":19.824461},{"c":19.85,"h":19.89,"l":19.84,"n":231,"o":19.875,"t":"2026-10-14T16:45:00Z","v":9550,"vw":19.863317},{"c":19.825,"h":19.88,"l":19.825,"n":203,"o":19.88,"t":"2026-10-14T17:00:00Z","v":7993,"vw":19.841701},{"c":19.82,"h":19.87,"l":19.81,"n":432,"o":19.82,"t":"2026-10-14T17:15:00Z","v":17890,"vw":19.834825},{"c":19.77,"h":19.81,"l":19.765,"n":395,"o":19.81,"t":"2026-10-14T17:30:00Z","v":14560,"vw":19.78511},{"c":19.76,"h":19.77,"l":19.74,"n":325,"o":19.77,"t":"2026-10-14T17:45:00Z","v":15803,"vw":19.755049},{"c":19.78,"h":19.79,"l":19.73,"n":351,"o":19.77,"t":"2026-10-14T18:00:00Z","v":16127,"vw":19.767945},{"c":19.77,"h":19.8,"l":19.765,"n":273,"o":19.78,"t":"2026-10-14T18:15:00Z","v":10984,"vw":19.780908},{"c":19.775,"h":19.78,"l":19.745,"n":605,"o":19.78,"t":"2026-10-14T18:30:00Z","v":21321,"vw":19.759665},{"c":19.785,"h":19.8,"l":19.775,"n":289,"o":19.775,"t":"2026-10-14T18:45:00Z","v":9102,"vw":19.788143},{"c":19.745,"h":19.785,"l":19.695,"n":859,"o":19.785,"t":"2026-10-14T19:00:00Z","v":43960,"vw":19.751603},{"c":19.77,"h":19.785,"l":19.735,"n":486,"o":19.75,"t":"2026-10-14T19:15:00Z","v":24375,"vw":19.758113},{"c":19.79,"h":19.805,"l":19.765,"n":686,"o":19.77,"t":"2026-10-14T19:30:00Z","v":41207,"vw":19.783504},{"c":19.845,"h":19.86,"l":19.7,"n":2315,"o":19.79,"t":"2026-10-14T19:45:00Z","v":189030,"vw":19.790312},{"c":19.83,"h":19.83,"l":19.83,"n":8,"o":19.83,"t":"2026-10-14T20:00:00Z","v":83514,"vw":19.83},{"c":19.74,"h":19.74,"l":19.74,"n":5,"o":19.74,"t":"2026-10-15T10:30:00Z","v":300,"vw":19.74},{"c":19.61,"h":19.61,"l":19.53,"n":10,"o":19.53,"t":"2026-10-15T12:30:00Z","v":392,"vw":19.570784},{"c":19.81,"h":19.81,"l":19.78,"n":22,"o":19.78,"t":"2026-10-15T13:15:00Z","v":1291,"vw":19.80635},{"c":20.04,"h":20.25,"l":19.79,"n":590,"o":19.845,"t":"2026-10-15T13:30:00Z","v":65184,"vw":19.990485},{"c":20.065,"h":20.17,"l":19.98,"n":320,"o":20.03,"t":"2026-10-15T13:45:00Z","v":18006,"vw":20.055247},{"c":20.4,"h":20.43,"l":20.07,"n":1364,"o":20.075,"t":"2026-10-15T14:00:00Z","v":110048,"vw":20.318078},{"c":20.38,"h":20.44,"l":20.29,"n":575,"o":20.41,"t":"2026-10-15T14:15:00Z","v":33694,"vw":20.364381},{"c":20.48,"h":20.49,"l":20.355,"n":741,"o":20.38,"t":"2026-10-15T14:30:00Z","v":51925,"vw":20.446301},{"c":20.54,"h":20.555,"l":20.46,"n":736,"o":20.48,"t":"2026-10-15T14:45:00Z","v":47627,"vw":20.504888},{"c":20.605,"h":20.64,"l":20.495,"n":953,"o":20.53,"t":"2026-10-15T15:00:00Z","v":64617,"vw":20.582584},{"c":20.59,"h":20.6,"l":20.5,"n":825,"o":20.6,"t":"2026-10-15T15:15:00Z","v":37261,"vw":20.560734},{"c":20.58,"h":20.61,"l":20.55,"n":442,"o":20.6,"t":"2026-10-15T15:30:00Z","v":15528,"vw":20.587393},{"c":20.595,"h":20.63,"l":20.56,"n":350,"o":20.57,"t":"2026-10-15T15:45:00Z","v":12069,"vw":20.595106},{"c":20.52,"h":20.58,"l":20.51,"n":319,"o":20.58,"t":"2026-10-15T16:00:00Z","v":12998,"vw":20.544773},{"c":20.52,"h":20.54,"l":20.505,"n":281,"o":20.52,"t":"2026-10-15T16:15:00Z","v":11544,"vw":20.525421},{"c":20.535,"h":20.54,"l":20.5007,"n":248,"o":20.51,"t":"2026-10-15T16:30:00Z","v":10266,"vw":20.519644},{"c":20.58,"h":20.58,"l":20.54,"n":242,"o":20.54,"t":"2026-10-15T16:45:00Z","v":15399,"vw":20.555649},{"c":20.56,"h":20.61,"l":20.55,"n":396,"o":20.58,"t":"2026-10-15T17:00:00Z","v":16470,"vw":20.57638},{"c":20.56,"h":20.57,"l":20.555,"n":302,"o":20.56,"t":"2026-10-15T17:15:00Z","v":8687,"vw":20.56472},{"c":20.565,"h":20.6,"l":20.565,"n":300,"o":20.57,"t":"2026-10-15T17:30:00Z","v":10414,"vw":20.578764},{"c":20.6,"h":20.61,"l":20.57,"n":505,"o":20.57,"t":"2026-10-15T17:45:00Z","v":37269,"vw":20.585593},{"c":20.51,"h":20.62,"l":20.505,"n":574,"o":20.61,"t":"2026-10-15T18:00:00Z","v":21226,"vw":20.570715},{"c":20.455,"h":20.51,"l":20.449,"n":414,"o":20.51,"t":"2026-10-15T18:15:00Z","v":17589,"vw":20.477977},{"c":20.62,"h":20.63,"l":20.45,"n":1127,"o":20.46,"t":"2026-10-15T18:30:00Z","v":71103,"vw":20.555385},{"c":20.67,"h":20.68,"l":20.62,"n":1262,"o":20.625,"t":"2026-10-15T18:45:00Z","v":89192,"vw":20.651606},{"c":20.675,"h":20.75,"l":20.662,"n":1229,"o":20.665,"t":"2026-10-15T19:00:00Z","v":97190,"vw":20.704304},{"c":20.705,"h":20.73,"l":20.67,"n":947,"o":20.675,"t":"2026-10-15T19:15:00Z","v":74198,"vw":20.699874},{"c":20.63,"h":20.7,"l":20.58,"n":1477,"o":20.7,"t":"2026-10-15T19:30:00Z","v":109529,"vw":20.638555},{"c":20.675,"h":20.715,"l":20.61,"n":2940,"o":20.63,"t":"2026-10-15T19:45:00Z","v":246273,"vw":20.672407},{"c":20.68,"h":20.68,"l":20.68,"n":12,"o":20.68,"t":"2026-10-15T20:00:00Z","v":179486,"vw":20.68},{"c":20.83,"h":20.83,"l":20.83,"n":1,"o":20.83,"t":"2026-10-16T08:00:00Z","v":333,"vw":20.83},{"c":20.68,"h":20.68,"l":20.66,"n":6,"o":20.66,"t":"2026-10-16T12:30:00Z","v":500,"vw":20.665},{"c":20.62,"h":20.66,"l":20.62,"n":3,"o":20.66,"t":"2026-10-16T12:45:00Z","v":231,"vw":20.64},{"c":20.61,"h":20.61,"l":20.56,"n":73,"o":20.6,"t":"2026-10-16T13:15:00Z","v":6877,"vw":20.598696},{"c":20.42,"h":20.64,"l":20.34,"n":934,"o":20.6,"t":"2026-10-16T13:30:00Z","v":87762,"vw":20.520393},{"c":20.46,"h":20.59,"l":20.37,"n":2450,"o":20.41,"t":"2026-10-16T13:45:00Z","v":179498,"vw":20.490822},{"c":20.33,"h":20.47,"l":20.26,"n":769,"o":20.46,"t":"2026-10-16T14:00:00Z","v":32921,"vw":20.337695},{"c":20.215,"h":20.43,"l":20.215,"n":515,"o":20.33,"t":"2026-10-16T14:15:00Z","v":25312,"vw":20.337174},{"c":20.35,"h":20.35,"l":20.13,"n":691,"o":20.23,"t":"2026-10-16T14:30:00Z","v":33456,"vw":20.246811},{"c":20.24,"h":20.41,"l":20.24,"n":836,"o":20.34,"t":"2026-10-16T14:45:00Z","v":41366,"vw":20.304515},{"c":20.055,"h":20.27,"l":20.015,"n":884,"o":20.25,"t":"2026-10-16T15:00:00Z","v":34764,"vw":20.117032},{"c":20.12,"h":20.14,"l":20.01,"n":885,"o":20.0621,"t":"2026-10-16T15:15:00Z","v":37531,"vw":20.065088},{"c":20.18,"h":20.21,"l":20.14,"n":577,"o":20.14,"t":"2026-10-16T15:30:00Z","v":25210,"vw":20.165116},{"c":20.02,"h":20.18,"l":19.98,"n":735,"o":20.18,"t":"2026-10-16T15:45:00Z","v":27075,"vw":20.066055},{"c":20.15,"h":20.16,"l":19.97,"n":803,"o":20.02,"t":"2026-10-16T16:00:00Z","v":40596,"vw":20.033634},{"c":20.145,"h":20.19,"l":20.115,"n":427,"o":20.19,"t":"2026-10-16T16:15:00Z","v":13120,"vw":20.135628},{"c":20.14,"h":20.15,"l":20.1,"n":336,"o":20.15,"t":"2026-10-16T16:30:00Z","v":10541,"vw":20.120361},{"c":20.09,"h":20.16,"l":20.07,"n":340,"o":20.15,"t":"2026-10-16T16:45:00Z","v":11297,"vw":20.112399},{"c":20.045,"h":20.1,"l":20.03,"n":373,"o":20.1,"t":"2026-10-16T17:00:00Z","v":13445,"vw":20.049042},{"c":20.04,"h":20.07,"l":19.9911,"n":729,"o":20.045,"t":"2026-10-16T17:15:00Z","v":28607,"vw":20.030708},{"c":20.1,"h":20.13,"l":20.04,"n":517,"o":20.04,"t":"2026-10-16T17:30:00Z","v":20772,"vw":20.078287},{"c":20.045,"h":20.09,"l":20.025,"n":466,"o":20.09,"t":"2026-10-16T17:45:00Z","v":16715,"vw":20.051881},{"c":20.08,"h":20.08,"l":19.985,"n":662,"o":20.04,"t":"2026-10-16T18:00:00Z","v":23371,"vw":20.024362},{"c":20.02,"h":20.085,"l":20,"n":565,"o":20.08,"t":"2026-10-16T18:15:00Z","v":17913,"vw":20.045222},{"c":20.04,"h":20.05,"l":20,"n":601,"o":20.025,"t":"2026-10-16T18:30:00Z","v":25021,"vw":20.015226},{"c":19.965,"h":20.03,"l":19.93,"n":891,"o":20.03,"t":"2026-10-16T18:45:00Z","v":35866,"vw":19.97926},{"c":19.99,"h":20.02,"l":19.93,"n":978,"o":19.96,"t":"2026-10-16T19:00:00Z","v":45915,"vw":19.973167},{"c":20,"h":20,"l":19.9,"n":1600,"o":19.99,"t":"2026-10-16T19:15:00Z","v":113136,"vw":19.950947},{"c":19.935,"h":20.01,"l":19.925,"n":1448,"o":20,"t":"2026-10-16T19:30:00Z","v":85437,"vw":19.973901},{"c":20.03,"h":20.05,"l":19.925,"n":3123,"o":19.93,"t":"2026-10-16T19:45:00Z","v":202120,"vw":20.007206},{"c":20.04,"h":20.04,"l":20.04,"n":6,"o":20.04,"t":"2026-10-16T20:00:00Z","v":142166,"vw":20.04},{"c":20.12,"h":20.12,"l":20.12,"n":1,"o":20.12,"t":"2026-10-19T10:00:00Z","v":124,"vw":20.12},{"c":20.12,"h":20.14,"l":20.12,"n":8,"o":20.14,"t":"2026-10-19T11:15:00Z","v":3156,"vw":20.130323},{"c":19.98,"h":19.98,"l":19.98,"n":14,"o":19.98,"t":"2026-10-19T13:15:00Z","v":810,"vw":19.98},{"c":20.155,"h":20.34,"l":20,"n":1459,"o":20.04,"t":"2026-10-19T13:30:00Z","v":149645,"vw":20.185942},{"c":20.11,"h":20.24,"l":20.09,"n":1463,"o":20.16,"t":"2026-10-19T13:45:00Z","v":136905,"vw":20.175324},{"c":20.34,"h":20.46,"l":20.11,"n":1385,"o":20.11,"t":"2026-10-19T14:00:00Z","v":147153,"vw":20.286397},{"c":20.47,"h":20.51,"l":20.33,"n":854,"o":20.34,"t":"2026-10-19T14:15:00Z","v":71100,"vw":20.406174},{"c":20.425,"h":20.53,"l":20.4,"n":1602,"o":20.475,"t":"2026-10-19T14:30:00Z","v":148421,"vw":20.493218},{"c":20.48,"h":20.5,"l":20.39,"n":1661,"o":20.43,"t":"2026-10-19T14:45:00Z","v":135170,"vw":20.436005},{"c":20.455,"h":20.505,"l":20.455,"n":1988,"o":20.48,"t":"2026-10-19T15:00:00Z","v":163973,"vw":20.479876},{"c":20.52,"h":20.52,"l":20.44,"n":2699,"o":20.46,"t":"2026-10-19T15:15:00Z","v":206278,"vw":20.466199},{"c":20.56,"h":20.57,"l":20.495,"n":821,"o":20.53,"t":"2026-10-19T15:30:00Z","v":52975,"vw":20.526224},{"c":20.6,"h":20.675,"l":20.53,"n":937,"o":20.565,"t":"2026-10-19T15:45:00Z","v":62628,"vw":20.599627},{"c":20.6,"h":20.66,"l":20.56,"n":279,"o":20.62,"t":"2026-10-19T16:00:00Z","v":17343,"vw":20.615987},{"c":20.55,"h":20.595,"l":20.51,"n":245,"o":20.595,"t":"2026-10-19T16:15:00Z","v":12563,"vw":20.561702},{"c":20.56,"h":20.56,"l":20.53,"n":169,"o":20.545,"t":"2026-10-19T16:30:00Z","v":7303,"vw":20.546571},{"c":20.535,"h":20.575,"l":20.5301,"n":243,"o":20.575,"t":"2026-10-19T16:45:00Z","v":10905,"vw":20.553343},{"c":20.545,"h":20.56,"l":20.52,"n":272,"o":20.54,"t":"2026-10-19T17:00:00Z","v":12740,"vw":20.540786},{"c":20.58,"h":20.58,"l":20.54,"n":333,"o":20.555,"t":"2026-10-19T17:15:00Z","v":30398,"vw":20.566307},{"c":20.64,"h":20.64,"l":20.55,"n":451,"o":20.575,"t":"2026-10-19T17:30:00Z","v":25676,"vw":20.597178},{"c":20.675,"h":20.74,"l":20.635,"n":826,"o":20.635,"t":"2026-10-19T17:45:00Z","v":59266,"vw":20.692867},{"c":20.62,"h":20.675,"l":20.605,"n":359,"o":20.675,"t":"2026-10-19T18:00:00Z","v":22911,"vw":20.633872},{"c":20.645,"h":20.655,"l":20.615,"n":344,"o":20.615,"t":"2026-10-19T18:15:00Z","v":18835,"vw":20.641244},{"c":20.655,"h":20.67,"l":20.635,"n":447,"o":20.64,"t":"2026-10-19T18:30:00Z","v":28829,"vw":20.651446},{"c":20.64,"h":20.685,"l":20.63,"n":405,"o":20.66,"t":"2026-10-19T18:45:00Z","v":24950,"vw":20.659558},{"c":20.62,"h":20.66,"l":20.62,"n":426,"o":20.63,"t":"2026-10-19T19:00:00Z","v":25972,"vw":20.63634},{"c":20.625,"h":20.66,"l":20.62,"n":493,"o":20.625,"t":"2026-10-19T19:15:00Z","v":33558,"vw":20.6345},{"c":20.66,"h":20.665,"l":20.59,"n":933,"o":20.625,"t":"2026-10-19T19:30:00Z","v":77696,"vw":20.624499},{"c":20.54,"h":20.66,"l":20.47,"n":2382,"o":20.66,"t":"2026-10-19T19:45:00Z","v":204824,"vw":20.541341},{"c":20.52,"h":20.52,"l":20.52,"n":9,"o":20.52,"t":"2026-10-19T20:00:00Z","v":275717,"vw":20.52},{"c":20.41,"h":20.41,"l":20.39,"n":10,"o":20.4,"t":"2026-10-20T08:00:00Z","v":2036,"vw":20.403615},{"c":20.4,"h":20.4,"l":20.39,"n":3,"o":20.39,"t":"2026-10-20T08:15:00Z","v":864,"vw":20.396528},{"c":20.32,"h":20.32,"l":20.31,"n":4,"o":20.31,"t":"2026-10-20T09:00:00Z","v":1674,"vw":20.314104},{"c":20.26,"h":20.26,"l":20.25,"n":3,"o":20.25,"t":"2026-10-20T09:15:00Z","v":535,"vw":20.257849},{"c":20.27,"h":20.27,"l":20.27,"n":1,"o":20.27,"t":"2026-10-20T10:00:00Z","v":140,"vw":20.27},{"c":20.28,"h":20.28,"l":20.25,"n":3,"o":20.25,"t":"2026-10-20T10:30:00Z","v":330,"vw":20.267},{"c":20.18,"h":20.18,"l":20.18,"n":2,"o":20.18,"t":"2026-10-20T11:00:00Z","v":430,"vw":20.18},{"c":20.27,"h":20.3,"l":20.26,"n":66,"o":20.26,"t":"2026-10-20T13:15:00Z","v":6204,"vw":20.272392},{"c":20.175,"h":20.38,"l":20.145,"n":1265,"o":20.26,"t":"2026-10-20T13:30:00Z","v":104553,"vw":20.273791},{"c":20.43,"h":20.48,"l":20.14,"n":1717,"o":20.185,"t":"2026-10-20T13:45:00Z","v":122816,"vw":20.386922},{"c":20.305,"h":20.47,"l":20.28,"n":1404,"o":20.43,"t":"2026-10-20T14:00:00Z","v":126044,"vw":20.388253},{"c":20.365,"h":20.38,"l":20.275,"n":764,"o":20.28,"t":"2026-10-20T14:15:00Z","v":36957,"vw":20.323144},{"c":20.42,"h":20.44,"l":20.355,"n":816,"o":20.37,"t":"2026-10-20T14:30:00Z","v":41303,"vw":20.391216},{"c":20.425,"h":20.52,"l":20.395,"n":1119,"o":20.43,"t":"2026-10-20T14:45:00Z","v":69133,"vw":20.441536},{"c":20.43,"h":20.47,"l":20.385,"n":1472,"o":20.43,"t":"2026-10-20T15:00:00Z","v":93033,"vw":20.433689},{"c":20.405,"h":20.455,"l":20.335,"n":3027,"o":20.425,"t":"2026-10-20T15:15:00Z","v":221568,"vw":20.384213},{"c":20.36,"h":20.4,"l":20.34,"n":806,"o":20.4,"t":"2026-10-20T15:30:00Z","v":61483,"vw":20.359768},{"c":20.385,"h":20.4,"l":20.36,"n":642,"o":20.36,"t":"2026-10-20T15:45:00Z","v":28134,"vw":20.380012},{"c":20.435,"h":20.44,"l":20.35,"n":523,"o":20.39,"t":"2026-10-20T16:00:00Z","v":26560,"vw":20.390177},{"c":20.44,"h":20.45,"l":20.385,"n":466,"o":20.45,"t":"2026-10-20T16:15:00Z","v":15653,"vw":20.416227},{"c":20.46,"h":20.48,"l":20.42,"n":369,"o":20.45,"t":"2026-10-20T16:30:00Z","v":11480,"vw":20.448667},{"c":20.435,"h":20.455,"l":20.425,"n":359,"o":20.455,"t":"2026-10-20T16:45:00Z","v":13819,"vw":20.439283},{"c":20.445,"h":20.445,"l":20.42,"n":343,"o":20.44,"t":"2026-10-20T17:00:00Z","v":9049,"vw":20.434979},{"c":20.46,"h":20.465,"l":20.44,"n":416,"o":20.445,"t":"2026-10-20T17:15:00Z","v":11426,"vw":20.44933},{"c":20.475,"h":20.515,"l":20.46,"n":464,"o":20.46,"t":"2026-10-20T17:30:00Z","v":32792,"vw":20.491251},{"c":20.46,"h":20.49,"l":20.46,"n":326,"o":20.48,"t":"2026-10-20T17:45:00Z","v":14087,"vw":20.479496},{"c":20.465,"h":20.495,"l":20.465,"n":287,"o":20.47,"t":"2026-10-20T18:00:00Z","v":9585,"vw":20.476412},{"c":20.495,"h":20.53,"l":20.45,"n":559,"o":20.47,"t":"2026-10-20T18:15:00Z","v":32540,"vw":20.492925},{"c":20.49,"h":20.495,"l":20.45,"n":410,"o":20.485,"t":"2026-10-20T18:30:00Z","v":23007,"vw":20.475055},{"c":20.47,"h":20.52,"l":20.47,"n":566,"o":20.495,"t":"2026-10-20T18:45:00Z","v":24681,"vw":20.489346},{"c":20.485,"h":20.52,"l":20.48,"n":593,"o":20.48,"t":"2026-10-20T19:00:00Z","v":20202,"vw":20.494333},{"c":20.485,"h":20.505,"l":20.448,"n":763,"o":20.485,"t":"2026-10-20T19:15:00Z","v":28467,"vw":20.479118},{"c":20.54,"h":20.55,"l":20.49,"n":1157,"o":20.49,"t":"2026-10-20T19:30:00Z","v":52634,"vw":20.526766},{"c":20.48,"h":20.545,"l":20.475,"n":2582,"o":20.535,"t":"2026-10-20T19:45:00Z","v":145632,"vw":20.505717},{"c":20.49,"h":20.49,"l":20.49,"n":12,"o":20.49,"t":"2026-10-20T20:00:00Z","v":189394,"vw":20.49},{"c":20.48,"h":20.48,"l":20.41,"n":3,"o":20.41,"t":"2026-10-21T08:00:00Z","v":975,"vw":20.441026},{"c":20.41,"h":20.41,"l":20.41,"n":3,"o":20.41,"t":"2026-10-21T08:15:00Z","v":1500,"vw":20.41},{"c":20.51,"h":20.51,"l":20.51,"n":2,"o":20.51,"t":"2026-10-21T08:30:00Z","v":600,"vw":20.51},{"c":20.46,"h":20.46,"l":20.44,"n":5,"o":20.46,"t":"2026-10-21T08:45:00Z","v":1266,"vw":20.449747},{"c":20.44,"h":20.45,"l":20.44,"n":4,"o":20.45,"t":"2026-10-21T09:00:00Z","v":1166,"vw":20.444288},{"c":20.52,"h":20.52,"l":20.51,"n":3,"o":20.51,"t":"2026-10-21T09:30:00Z","v":666,"vw":20.515},{"c":20.44,"h":20.44,"l":20.44,"n":2,"o":20.44,"t":"2026-10-21T10:00:00Z","v":134,"vw":20.44},{"c":20.52,"h":20.52,"l":20.52,"n":1,"o":20.52,"t":"2026-10-21T10:30:00Z","v":200,"vw":20.52},{"c":20.485,"h":20.485,"l":20.45,"n":7,"o":20.45,"t":"2026-10-21T11:45:00Z","v":800,"vw":20.469286},{"c":20.73,"h":20.73,"l":20.66,"n":27,"o":20.71,"t":"2026-10-21T13:15:00Z","v":2731,"vw":20.720969},{"c":20.77,"h":20.81,"l":20.5,"n":665,"o":20.67,"t":"2026-10-21T13:30:00Z","v":56555,"vw":20.63879},{"c":20.945,"h":21.04,"l":20.74,"n":884,"o":20.7699,"t":"2026-10-21T13:45:00Z","v":118161,"vw":20.939138},{"c":21.0228,"h":21.04,"l":20.84,"n":484,"o":20.96,"t":"2026-10-21T14:00:00Z","v":40925,"vw":20.940997},{"c":21.12,"h":21.19,"l":21.02,"n":587,"o":21.05,"t":"2026-10-21T14:15:00Z","v":45731,"vw":21.109421},{"c":21.12,"h":21.19,"l":21.1,"n":780,"o":21.12,"t":"2026-10-21T14:30:00Z","v":62399,"vw":21.141314},{"c":21.165,"h":21.2,"l":21.115,"n":493,"o":21.115,"t":"2026-10-21T14:45:00Z","v":29802,"vw":21.148215},{"c":21.17,"h":21.23,"l":21.115,"n":644,"o":21.17,"t":"2026-10-21T15:00:00Z","v":45692,"vw":21.170916},{"c":21.195,"h":21.205,"l":21.135,"n":1408,"o":21.17,"t":"2026-10-21T15:15:00Z","v":106889,"vw":21.168849},{"c":21.1801,"h":21.23,"l":21.17,"n":584,"o":21.2,"t":"2026-10-21T15:30:00Z","v":42369,"vw":21.193768},{"c":21.165,"h":21.2,"l":21.155,"n":287,"o":21.185,"t":"2026-10-21T15:45:00Z","v":12399,"vw":21.184165},{"c":21.16,"h":21.165,"l":21.12,"n":363,"o":21.16,"t":"2026-10-21T16:00:00Z","v":15239,"vw":21.139612},{"c":21.14,"h":21.155,"l":21.105,"n":358,"o":21.155,"t":"2026-10-21T16:15:00Z","v":16738,"vw":21.130274},{"c":21.17,"h":21.21,"l":21.13,"n":496,"o":21.15,"t":"2026-10-21T16:30:00Z","v":20070,"vw":21.16525},{"c":21.175,"h":21.19,"l":21.165,"n":442,"o":21.17,"t":"2026-10-21T16:45:00Z","v":12925,"vw":21.177688},{"c":21.18,"h":21.18,"l":21.145,"n":379,"o":21.17,"t":"2026-10-21T17:00:00Z","v":12116,"vw":21.159126},{"c":21.19,"h":21.215,"l":21.175,"n":452,"o":21.18,"t":"2026-10-21T17:15:00Z","v":19731,"vw":21.194535},{"c":21.265,"h":21.27,"l":21.18,"n":521,"o":21.185,"t":"2026-10-21T17:30:00Z","v":20663,"vw":21.214393},{"c":21.22,"h":21.265,"l":21.19,"n":440,"o":21.265,"t":"2026-10-21T17:45:00Z","v":15481,"vw":21.226248},{"c":21.265,"h":21.295,"l":21.2,"n":625,"o":21.23,"t":"2026-10-21T18:00:00Z","v":38769,"vw":21.253646},{"c":21.265,"h":21.28,"l":21.25,"n":338,"o":21.265,"t":"2026-10-21T18:15:00Z","v":11901,"vw":21.26358},{"c":21.255,"h":21.28,"l":21.25,"n":405,"o":21.265,"t":"2026-10-21T18:30:00Z","v":22290,"vw":21.270421},{"c":21.17,"h":21.25,"l":21.17,"n":538,"o":21.25,"t":"2026-10-21T18:45:00Z","v":23048,"vw":21.219153},{"c":21.0921,"h":21.16,"l":21.07,"n":506,"o":21.16,"t":"2026-10-21T19:00:00Z","v":24853,"vw":21.10835},{"c":21.22,"h":21.22,"l":21.1,"n":577,"o":21.1,"t":"2026-10-21T19:15:00Z","v":28655,"vw":21.176255},{"c":21.225,"h":21.285,"l":21.205,"n":963,"o":21.22,"t":"2026-10-21T19:30:00Z","v":61901,"vw":21.24884},{"c":21.16,"h":21.26,"l":21.16,"n":2023,"o":21.23,"t":"2026-10-21T19:45:00Z","v":161827,"vw":21.206395},{"c":21.16,"h":21.16,"l":21.16,"n":17,"o":21.16,"t":"2026-10-21T20:00:00Z","v":71227,"vw":21.16},{"c":21.02,"h":21.02,"l":20.96,"n":32,"o":20.96,"t":"2026-10-22T08:15:00Z","v":2300,"vw":20.987743},{"c":21.01,"h":21.01,"l":21.01,"n":3,"o":21.01,"t":"2026-10-22T08:30:00Z","v":232,"vw":21.01},{"c":21.05,"h":21.05,"l":21.04,"n":6,"o":21.04,"t":"2026-10-22T12:45:00Z","v":1752,"vw":21.046353},{"c":21.1,"h":21.1,"l":21.051,"n":34,"o":21.06,"t":"2026-10-22T13:15:00Z","v":2956,"vw":21.075141},{"c":21.16,"h":21.2,"l":21.03,"n":928,"o":21.11,"t":"2026-10-22T13:30:00Z","v":78869,"vw":21.113248},{"c":21.07,"h":21.14,"l":21.03,"n":421,"o":21.12,"t":"2026-10-22T13:45:00Z","v":24944,"vw":21.088083},{"c":21.01,"h":21.08,"l":20.97,"n":752,"o":21.055,"t":"2026-10-22T14:00:00Z","v":81811,"vw":21.013402},{"c":20.911,"h":21.07,"l":20.89,"n":781,"o":21,"t":"2026-10-22T14:15:00Z","v":44835,"vw":20.973282},{"c":20.945,"h":20.96,"l":20.85,"n":747,"o":20.9,"t":"2026-10-22T14:30:00Z","v":52462,"vw":20.881638},{"c":21.05,"h":21.06,"l":20.92,"n":635,"o":20.945,"t":"2026-10-22T14:45:00Z","v":35279,"vw":20.989361},{"c":21.03,"h":21.065,"l":20.99,"n":784,"o":21.06,"t":"2026-10-22T15:00:00Z","v":41109,"vw":21.0268},{"c":21.13,"h":21.171,"l":21.02,"n":2121,"o":21.02,"t":"2026-10-22T15:15:00Z","v":137293,"vw":21.106127},{"c":21.17,"h":21.23,"l":21.115,"n":745,"o":21.13,"t":"2026-10-22T15:30:00Z","v":38196,"vw":21.182505},{"c":21.275,"h":21.281,"l":21.18,"n":464,"o":21.18,"t":"2026-10-22T15:45:00Z","v":27282,"vw":21.22822},{"c":21.332,"h":21.35,"l":21.28,"n":605,"o":21.28,"t":"2026-10-22T16:00:00Z","v":21995,"vw":21.314781},{"c":21.37,"h":21.39,"l":21.33,"n":501,"o":21.34,"t":"2026-10-22T16:15:00Z","v":26328,"vw":21.348289},{"c":21.26,"h":21.365,"l":21.24,"n":544,"o":21.365,"t":"2026-10-22T16:30:00Z","v":18543,"vw":21.311191},{"c":21.28,"h":21.28,"l":21.21,"n":302,"o":21.25,"t":"2026-10-22T16:45:00Z","v":8216,"vw":21.236021},{"c":21.22,"h":21.295,"l":21.21,"n":448,"o":21.295,"t":"2026-10-22T17:00:00Z","v":17527,"vw":21.233177},{"c":21.22,"h":21.25,"l":21.19,"n":548,"o":21.24,"t":"2026-10-22T17:15:00Z","v":20046,"vw":21.223506},{"c":21.26,"h":21.265,"l":21.21,"n":446,"o":21.21,"t":"2026-10-22T17:30:00Z","v":14242,"vw":21.229809},{"c":21.22,"h":21.26,"l":21.195,"n":463,"o":21.26,"t":"2026-10-22T17:45:00Z","v":17234,"vw":21.226227},{"c":21.135,"h":21.22,"l":21.125,"n":1021,"o":21.22,"t":"2026-10-22T18:00:00Z","v":38666,"vw":21.145824},{"c":21.13,"h":21.165,"l":21.105,"n":734,"o":21.13,"t":"2026-10-22T18:15:00Z","v":27795,"vw":21.137443},{"c":21.145,"h":21.145,"l":21.085,"n":698,"o":21.12,"t":"2026-10-22T18:30:00Z","v":31816,"vw":21.114114},{"c":21.075,"h":21.145,"l":21.07,"n":707,"o":21.145,"t":"2026-10-22T18:45:00Z","v":28671,"vw":21.106546},{"c":21.115,"h":21.13,"l":21.055,"n":1050,"o":21.075,"t":"2026-10-22T19:00:00Z","v":42813,"vw":21.090342},{"c":21.17,"h":21.175,"l":21.105,"n":881,"o":21.11,"t":"2026-10-22T19:15:00Z","v":38849,"vw":21.146659},{"c":21.085,"h":21.165,"l":21.07,"n":1182,"o":21.16,"t":"2026-10-22T19:30:00Z","v":66114,"vw":21.11908},{"c":21.09,"h":21.11,"l":21.01,"n":2664,"o":21.08,"t":"2026-10-22T19:45:00Z","v":169272,"vw":21.068676},{"c":20.78,"h":21.09,"l":20.78,"n":17,"o":21.08,"t":"2026-10-22T20:00:00Z","v":83166,"vw":21.078405},{"c":20.37,"h":20.37,"l":20.37,"n":1,"o":20.37,"t":"2026-10-22T20:30:00Z","v":120,"vw":20.37}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.49805817651624795,"strike":28.762791097472952,"iv":1.0378796015559306,"gamma":0.047426881857080244,"theta":-0.027101239045950937,"vega":0.013015157389122142,"rho":0.001969196996019315,"breakevenPct":43.64678092287284},{"delta":0.2,"premium":0.9018379636580671,"strike":33.12797798549262,"iv":1.6129139421080543,"gamma":0.03376897217851903,"theta":-0.046824254180464785,"vega":0.0158169641050411,"rho":0.002473046112388667,"breakevenPct":67.05849754124048},{"delta":0.25,"premium":1.075,"strike":30.053073789926877,"iv":1.5379714933113937,"gamma":0.03610008164781895,"theta":-0.04899957096704805,"vega":0.018195746041505596,"rho":0.0031406780677497555,"breakevenPct":52.81332248368617},{"delta":0.3,"premium":0.5683856893542757,"strike":22.462478184991273,"iv":0.5575376265270506,"gamma":0.10816492146596858,"theta":-0.01971856893542757,"vega":0.019839022687609075,"rho":0.004271353278112499,"breakevenPct":13.062660158790129},{"delta":0.35,"premium":0.7821727748691097,"strike":22.026178010471206,"iv":0.5800681675392669,"gamma":0.10659424083769634,"theta":-0.021097277486910992,"vega":0.02029277486910995,"rho":0.004912680892690018,"breakevenPct":11.970303315367273},{"delta":0.4,"premium":0.9959598603839441,"strike":21.589877835951135,"iv":0.6025987085514835,"gamma":0.10502356020942408,"theta":-0.022475986038394416,"vega":0.020746527050610822,"rho":0.005554008507267538,"breakevenPct":10.877946471944416},{"delta":0.45,"premium":1.2097469458987784,"strike":21.153577661431065,"iv":0.6251292495636998,"gamma":0.10345287958115183,"theta":-0.023854694589877837,"vega":0.021200279232111693,"rho":0.0061953361218450576,"breakevenPct":9.785589628521558},{"delta":0.5,"premium":1.4235340314136122,"strike":20.717277486910994,"iv":0.6476597905759162,"gamma":0.10188219895287957,"theta":-0.025233403141361254,"vega":0.021654031413612565,"rho":0.006836663736422576,"breakevenPct":8.693232785098703},{"delta":0.55,"premium":1.6373211169284467,"strike":20.280977312390924,"iv":0.6701903315881326,"gamma":0.10031151832460733,"theta":-0.026612111692844678,"vega":0.022107783595113437,"rho":0.007477991351000097,"breakevenPct":7.600875941675845},{"delta":0.6,"premium":2.0042184724689154,"strike":19.73653049141504,"iv":0.7213538780343397,"gamma":0.09447323860272352,"theta":-0.028142865600947302,"vega":0.021957371225577265,"rho":0.008002280481531584,"breakevenPct":6.7292536273144465},{"delta":0.65,"premium":2.6480905861456483,"strike":18.99644760213144,"iv":0.8243142095914742,"gamma":0.08091492007104796,"theta":-0.02994866785079929,"vega":0.020714031971580817,"rho":0.00831484830946295,"breakevenPct":6.256937595861978},{"delta":0.7,"premium":3.2919626998223794,"strike":18.25636471284784,"iv":0.9272745411486085,"gamma":0.06735660153937242,"theta":-0.03175447010065127,"vega":0.01947069271758437,"rho":0.008627416137394315,"breakevenPct":5.784621564409511},{"delta":0.75,"premium":3.9358348134991124,"strike":17.51628182356424,"iv":1.030234872705743,"gamma":0.05379828300769686,"theta":-0.033560272350503254,"vega":0.018227353463587923,"rho":0.008939983965325679,"breakevenPct":5.312305532957041},{"delta":0.8,"premium":5.172500000000002,"strike":16.141666666666666,"iv":1.2091376666666669,"gamma":0.041329333333333315,"theta":-0.033654333333333335,"vega":0.015863666666666665,"rho":0.008780917613950367,"breakevenPct":4.635084274259523},{"delta":0.85,"premium":6.7725850995474755,"strike":14.438642059267181,"iv":1.4856091542699783,"gamma":0.028168333999835014,"theta":-0.03494511305624431,"vega":0.013339795568294786,"rho":0.008332085197497069,"breakevenPct":4.129735683920741},{"delta":0.9,"premium":10.31958927950988,"strike":10.93041072049012,"iv":2.3345919118975536,"gamma":0.01354641929443886,"theta":-0.04093358462159755,"vega":0.010014090202381365,"rho":0.006336010037445994,"breakevenPct":4.320078546882666}],"put":[{"delta":0.1,"premium":1.075,"strike":10.218379877350747,"iv":2.7577614742505667,"gamma":0.0112330814590291,"theta":-0.04736586725376393,"vega":0.01003512886605021,"rho":-0.00247818897715624,"breakevenPct":55.113500847566286},{"delta":0.15,"premium":1.075,"strike":13.508596443478211,"iv":1.902165567141369,"gamma":0.022134565259298484,"theta":-0.0426631980524738,"vega":0.013287534612441438,"rho":-0.0032980507440822987,"breakevenPct":38.961234936287624},{"delta":0.2,"premium":1.0962703575832096,"strike":15.709011919440323,"iv":1.4344025456834757,"gamma":0.0352428929909935,"theta":-0.03834867548624873,"vega":0.015907822413990535,"rho":-0.004137479916518291,"breakevenPct":28.263418940318537},{"delta":0.25,"premium":1.1442353070406417,"strike":17.307843568021394,"iv":1.1402099723597159,"gamma":0.04918464587430314,"theta":-0.03491723935467033,"vega":0.01815529234082526,"rho":-0.004999101927802811,"breakevenPct":20.64993489945629},{"delta":0.3,"premium":0.9961763030490376,"strike":18.269118484754813,"iv":0.8802228349288548,"gamma":0.09043592889568478,"theta":-0.028011984313662246,"vega":0.019586649805826563,"rho":-0.005727468724367435,"breakevenPct":15.20401481735015},{"delta":0.35,"premium":0.8213397863576046,"strike":19.143301068211976,"iv":0.6249082718334737,"gamma":0.13541778298877324,"theta":-0.020632194256257078,"vega":0.02090652364126769,"rho":-0.006437632423087652,"breakevenPct":10.054191056188644}]},"raw":{"call":[{"delta":0.15,"premium":0.49805817651624795,"strike":28.762791097472952,"iv":1.0378796015559306,"gamma":0.047426881857080244,"theta":-0.027101239045950937,"vega":0.013015157389122142,"rho":0.001969196996019315,"breakevenPct":43.64678092287284},{"delta":0.2,"premium":0.9018379636580671,"strike":33.12797798549262,"iv":1.6129139421080543,"gamma":0.03376897217851903,"theta":-0.046824254180464785,"vega":0.0158169641050411,"rho":0.002473046112388667,"breakevenPct":67.05849754124048},{"delta":0.25,"premium":1.075,"strike":30.053073789926877,"iv":1.5379714933113937,"gamma":0.03610008164781895,"theta":-0.04899957096704805,"vega":0.018195746041505596,"rho":0.0031406780677497555,"breakevenPct":52.81332248368617},{"delta":0.3,"premium":0.5683856893542757,"strike":22.462478184991273,"iv":0.5575376265270506,"gamma":0.10816492146596858,"theta":-0.01971856893542757,"vega":0.019839022687609075,"rho":0.004271353278112499,"breakevenPct":13.062660158790129},{"delta":0.35,"premium":0.7821727748691097,"strike":22.026178010471206,"iv":0.5800681675392669,"gamma":0.10659424083769634,"theta":-0.021097277486910992,"vega":0.02029277486910995,"rho":0.004912680892690018,"breakevenPct":11.970303315367273},{"delta":0.4,"premium":0.9959598603839441,"strike":21.589877835951135,"iv":0.6025987085514835,"gamma":0.10502356020942408,"theta":-0.022475986038394416,"vega":0.020746527050610822,"rho":0.005554008507267538,"breakevenPct":10.877946471944416},{"delta":0.45,"premium":1.2097469458987784,"strike":21.153577661431065,"iv":0.6251292495636998,"gamma":0.10345287958115183,"theta":-0.023854694589877837,"vega":0.021200279232111693,"rho":0.0061953361218450576,"breakevenPct":9.785589628521558},{"delta":0.5,"premium":1.4235340314136122,"strike":20.717277486910994,"iv":0.6476597905759162,"gamma":0.10188219895287957,"theta":-0.025233403141361254,"vega":0.021654031413612565,"rho":0.006836663736422576,"breakevenPct":8.693232785098703},{"delta":0.55,"premium":1.6373211169284467,"strike":20.280977312390924,"iv":0.6701903315881326,"gamma":0.10031151832460733,"theta":-0.026612111692844678,"vega":0.022107783595113437,"rho":0.007477991351000097,"breakevenPct":7.600875941675845},{"delta":0.6,"premium":2.0042184724689154,"strike":19.73653049141504,"iv":0.7213538780343397,"gamma":0.09447323860272352,"theta":-0.028142865600947302,"vega":0.021957371225577265,"rho":0.008002280481531584,"breakevenPct":6.7292536273144465},{"delta":0.65,"premium":2.6480905861456483,"strike":18.99644760213144,"iv":0.8243142095914742,"gamma":0.08091492007104796,"theta":-0.02994866785079929,"vega":0.020714031971580817,"rho":0.00831484830946295,"breakevenPct":6.256937595861978},{"delta":0.7,"premium":3.2919626998223794,"strike":18.25636471284784,"iv":0.9272745411486085,"gamma":0.06735660153937242,"theta":-0.03175447010065127,"vega":0.01947069271758437,"rho":0.008627416137394315,"breakevenPct":5.784621564409511},{"delta":0.75,"premium":3.9358348134991124,"strike":17.51628182356424,"iv":1.030234872705743,"gamma":0.05379828300769686,"theta":-0.033560272350503254,"vega":0.018227353463587923,"rho":0.008939983965325679,"breakevenPct":5.312305532957041},{"delta":0.8,"premium":5.172500000000002,"strike":16.141666666666666,"iv":1.2091376666666669,"gamma":0.041329333333333315,"theta":-0.033654333333333335,"vega":0.015863666666666665,"rho":0.008780917613950367,"breakevenPct":4.635084274259523},{"delta":0.85,"premium":6.7725850995474755,"strike":14.438642059267181,"iv":1.4856091542699783,"gamma":0.028168333999835014,"theta":-0.03494511305624431,"vega":0.013339795568294786,"rho":0.008332085197497069,"breakevenPct":4.129735683920741},{"delta":0.9,"premium":10.31958927950988,"strike":10.93041072049012,"iv":2.3345919118975536,"gamma":0.01354641929443886,"theta":-0.04093358462159755,"vega":0.010014090202381365,"rho":0.006336010037445994,"breakevenPct":4.320078546882666}],"put":[{"delta":0.1,"premium":1.075,"strike":10.218379877350747,"iv":2.7577614742505667,"gamma":0.0112330814590291,"theta":-0.04736586725376393,"vega":0.01003512886605021,"rho":-0.00247818897715624,"breakevenPct":55.113500847566286},{"delta":0.15,"premium":1.075,"strike":13.508596443478211,"iv":1.902165567141369,"gamma":0.022134565259298484,"theta":-0.0426631980524738,"vega":0.013287534612441438,"rho":-0.0032980507440822987,"breakevenPct":38.961234936287624},{"delta":0.2,"premium":1.0962703575832096,"strike":15.709011919440323,"iv":1.4344025456834757,"gamma":0.0352428929909935,"theta":-0.03834867548624873,"vega":0.015907822413990535,"rho":-0.004137479916518291,"breakevenPct":28.263418940318537},{"delta":0.25,"premium":1.1442353070406417,"strike":17.307843568021394,"iv":1.1402099723597159,"gamma":0.04918464587430314,"theta":-0.03491723935467033,"vega":0.01815529234082526,"rho":-0.004999101927802811,"breakevenPct":20.64993489945629},{"delta":0.3,"premium":0.9961763030490376,"strike":18.269118484754813,"iv":0.8802228349288548,"gamma":0.09043592889568478,"theta":-0.028011984313662246,"vega":0.019586649805826563,"rho":-0.005727468724367435,"breakevenPct":15.20401481735015},{"delta":0.35,"premium":0.8213397863576046,"strike":19.143301068211976,"iv":0.6249082718334737,"gamma":0.13541778298877324,"theta":-0.020632194256257078,"vega":0.02090652364126769,"rho":-0.006437632423087652,"breakevenPct":10.054191056188644}]}},"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"}}