{"symbol":"OMDA","url":"https://intraalpha.com/companies/OMDA","capturedAt":"2026-10-22T23:21:22.086Z","state":"partial","quote":{"symbol":"OMDA","last_price":19.26,"prev_close":19.66,"regular_close":18.98,"change":-0.4,"change_pct":-2.0346,"regular_change":-0.68,"regular_change_pct":-3.4588,"extended_change":0.28,"extended_change_pct":1.4752,"bid":18.7,"ask":20,"bid_size":1800,"ask_size":100,"volume":686785,"vwap":18.970071,"open":19.5,"high":19.71,"low":18.58,"close":18.98,"trade_count":12036,"last_trade_at":"2026-10-22T21:37:52.790063713Z","last_quote_at":"2026-10-22T22:44:44.867919228Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:21:12.966687841-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:05.228Z","bars":[{"c":18.56,"h":18.56,"l":18.56,"n":4,"o":18.56,"t":"2026-10-15T08:00:00Z","v":469,"vw":18.56},{"c":18.2,"h":18.2,"l":18.2,"n":1,"o":18.2,"t":"2026-10-15T09:15:00Z","v":385,"vw":18.2},{"c":18.1,"h":18.1,"l":18.1,"n":1,"o":18.1,"t":"2026-10-15T10:50:00Z","v":244,"vw":18.1},{"c":18.45,"h":18.45,"l":18.0883,"n":2,"o":18.0883,"t":"2026-10-15T12:00:00Z","v":472,"vw":18.373369},{"c":18.1,"h":18.1,"l":18.1,"n":4,"o":18.1,"t":"2026-10-15T13:25:00Z","v":122,"vw":18.1},{"c":18.205,"h":18.25,"l":18,"n":129,"o":18.2,"t":"2026-10-15T13:30:00Z","v":24322,"vw":18.175737},{"c":18.055,"h":18.18,"l":17.9501,"n":120,"o":18.18,"t":"2026-10-15T13:35:00Z","v":15299,"vw":18.061389},{"c":18.04,"h":18.05,"l":17.96,"n":195,"o":18.03,"t":"2026-10-15T13:40:00Z","v":12326,"vw":17.996271},{"c":18.13,"h":18.13,"l":18,"n":98,"o":18.02,"t":"2026-10-15T13:45:00Z","v":7973,"vw":18.052907},{"c":18.0782,"h":18.12,"l":18.025,"n":102,"o":18.06,"t":"2026-10-15T13:50:00Z","v":8900,"vw":18.069299},{"c":18.09,"h":18.13,"l":18.0401,"n":137,"o":18.09,"t":"2026-10-15T13:55:00Z","v":9330,"vw":18.07925},{"c":18.375,"h":18.375,"l":18.155,"n":329,"o":18.155,"t":"2026-10-15T14:00:00Z","v":63325,"vw":18.255871},{"c":18.54,"h":18.55,"l":18.375,"n":349,"o":18.375,"t":"2026-10-15T14:05:00Z","v":64046,"vw":18.446315},{"c":18.54,"h":18.61,"l":18.53,"n":234,"o":18.54,"t":"2026-10-15T14:10:00Z","v":24273,"vw":18.556345},{"c":18.375,"h":18.51,"l":18.31,"n":227,"o":18.51,"t":"2026-10-15T14:15:00Z","v":11185,"vw":18.373354},{"c":18.45,"h":18.46,"l":18.39,"n":150,"o":18.4,"t":"2026-10-15T14:20:00Z","v":12393,"vw":18.421051},{"c":18.395,"h":18.45,"l":18.375,"n":176,"o":18.45,"t":"2026-10-15T14:25:00Z","v":7393,"vw":18.396914},{"c":18.32,"h":18.35,"l":18.32,"n":89,"o":18.35,"t":"2026-10-15T14:30:00Z","v":2378,"vw":18.332857},{"c":18.34,"h":18.34,"l":18.3,"n":93,"o":18.3,"t":"2026-10-15T14:35:00Z","v":2700,"vw":18.310836},{"c":18.41,"h":18.42,"l":18.335,"n":165,"o":18.34,"t":"2026-10-15T14:40:00Z","v":6046,"vw":18.386467},{"c":18.41,"h":18.43,"l":18.355,"n":161,"o":18.4,"t":"2026-10-15T14:45:00Z","v":10430,"vw":18.398982},{"c":18.53,"h":18.53,"l":18.41,"n":192,"o":18.41,"t":"2026-10-15T14:50:00Z","v":32968,"vw":18.472553},{"c":18.53,"h":18.55,"l":18.51,"n":169,"o":18.55,"t":"2026-10-15T14:55:00Z","v":10400,"vw":18.539165},{"c":18.545,"h":18.545,"l":18.495,"n":173,"o":18.515,"t":"2026-10-15T15:00:00Z","v":13214,"vw":18.505934},{"c":18.55,"h":18.56,"l":18.52,"n":165,"o":18.521,"t":"2026-10-15T15:05:00Z","v":12686,"vw":18.538007},{"c":18.505,"h":18.575,"l":18.505,"n":199,"o":18.55,"t":"2026-10-15T15:10:00Z","v":23557,"vw":18.544051},{"c":18.475,"h":18.505,"l":18.465,"n":196,"o":18.505,"t":"2026-10-15T15:15:00Z","v":24498,"vw":18.490241},{"c":18.425,"h":18.47,"l":18.42,"n":154,"o":18.47,"t":"2026-10-15T15:20:00Z","v":14899,"vw":18.433709},{"c":18.49,"h":18.5,"l":18.425,"n":102,"o":18.425,"t":"2026-10-15T15:25:00Z","v":4190,"vw":18.456856},{"c":18.535,"h":18.535,"l":18.49,"n":124,"o":18.49,"t":"2026-10-15T15:30:00Z","v":5176,"vw":18.500863},{"c":18.55,"h":18.55,"l":18.53,"n":57,"o":18.55,"t":"2026-10-15T15:35:00Z","v":1993,"vw":18.542377},{"c":18.54,"h":18.57,"l":18.54,"n":100,"o":18.55,"t":"2026-10-15T15:40:00Z","v":4264,"vw":18.549773},{"c":18.615,"h":18.615,"l":18.53,"n":127,"o":18.54,"t":"2026-10-15T15:45:00Z","v":5847,"vw":18.567507},{"c":18.8,"h":18.83,"l":18.615,"n":410,"o":18.615,"t":"2026-10-15T15:50:00Z","v":31006,"vw":18.736886},{"c":18.81,"h":18.85,"l":18.795,"n":118,"o":18.835,"t":"2026-10-15T15:55:00Z","v":6129,"vw":18.8146},{"c":18.75,"h":18.808,"l":18.75,"n":117,"o":18.795,"t":"2026-10-15T16:00:00Z","v":3648,"vw":18.783943},{"c":18.77,"h":18.81,"l":18.74,"n":144,"o":18.76,"t":"2026-10-15T16:05:00Z","v":7566,"vw":18.770618},{"c":18.81,"h":18.81,"l":18.775,"n":45,"o":18.81,"t":"2026-10-15T16:10:00Z","v":1703,"vw":18.789125},{"c":18.695,"h":18.79,"l":18.69,"n":121,"o":18.79,"t":"2026-10-15T16:15:00Z","v":4839,"vw":18.725193},{"c":18.74,"h":18.745,"l":18.71,"n":91,"o":18.71,"t":"2026-10-15T16:20:00Z","v":3747,"vw":18.729978},{"c":18.7,"h":18.73,"l":18.7,"n":53,"o":18.725,"t":"2026-10-15T16:25:00Z","v":2039,"vw":18.71307},{"c":18.7,"h":18.74,"l":18.7,"n":100,"o":18.73,"t":"2026-10-15T16:30:00Z","v":14075,"vw":18.721536},{"c":18.71,"h":18.74,"l":18.69,"n":208,"o":18.72,"t":"2026-10-15T16:35:00Z","v":10420,"vw":18.718257},{"c":18.73,"h":18.73,"l":18.68,"n":60,"o":18.71,"t":"2026-10-15T16:40:00Z","v":2512,"vw":18.702029},{"c":18.6499,"h":18.725,"l":18.62,"n":156,"o":18.725,"t":"2026-10-15T16:45:00Z","v":5239,"vw":18.678216},{"c":18.7,"h":18.7097,"l":18.622,"n":164,"o":18.635,"t":"2026-10-15T16:50:00Z","v":4730,"vw":18.683381},{"c":18.7,"h":18.7,"l":18.69,"n":26,"o":18.695,"t":"2026-10-15T16:55:00Z","v":915,"vw":18.695909},{"c":18.67,"h":18.72,"l":18.66,"n":164,"o":18.7,"t":"2026-10-15T17:00:00Z","v":8110,"vw":18.692265},{"c":18.73,"h":18.74,"l":18.66,"n":195,"o":18.6798,"t":"2026-10-15T17:05:00Z","v":13318,"vw":18.679146},{"c":18.71,"h":18.72,"l":18.69,"n":109,"o":18.72,"t":"2026-10-15T17:10:00Z","v":4149,"vw":18.709564},{"c":18.735,"h":18.75,"l":18.695,"n":133,"o":18.7,"t":"2026-10-15T17:15:00Z","v":9698,"vw":18.725526},{"c":18.66,"h":18.745,"l":18.66,"n":153,"o":18.745,"t":"2026-10-15T17:20:00Z","v":6420,"vw":18.710748},{"c":18.73,"h":18.73,"l":18.65,"n":97,"o":18.65,"t":"2026-10-15T17:25:00Z","v":3412,"vw":18.695762},{"c":18.74,"h":18.74,"l":18.72,"n":89,"o":18.73,"t":"2026-10-15T17:30:00Z","v":3245,"vw":18.725294},{"c":18.75,"h":18.76,"l":18.74,"n":97,"o":18.74,"t":"2026-10-15T17:35:00Z","v":5118,"vw":18.748452},{"c":18.71,"h":18.76,"l":18.71,"n":168,"o":18.75,"t":"2026-10-15T17:40:00Z","v":5670,"vw":18.739914},{"c":18.74,"h":18.74,"l":18.72,"n":103,"o":18.72,"t":"2026-10-15T17:45:00Z","v":2779,"vw":18.736805},{"c":18.725,"h":18.75,"l":18.72,"n":144,"o":18.74,"t":"2026-10-15T17:50:00Z","v":5373,"vw":18.736647},{"c":18.64,"h":18.725,"l":18.61,"n":325,"o":18.72,"t":"2026-10-15T17:55:00Z","v":23920,"vw":18.646297},{"c":18.615,"h":18.675,"l":18.615,"n":196,"o":18.64,"t":"2026-10-15T18:00:00Z","v":8325,"vw":18.633417},{"c":18.615,"h":18.625,"l":18.61,"n":114,"o":18.61,"t":"2026-10-15T18:05:00Z","v":5925,"vw":18.617459},{"c":18.565,"h":18.63,"l":18.56,"n":117,"o":18.63,"t":"2026-10-15T18:10:00Z","v":4083,"vw":18.588782},{"c":18.665,"h":18.665,"l":18.58,"n":133,"o":18.58,"t":"2026-10-15T18:15:00Z","v":6449,"vw":18.620452},{"c":18.65,"h":18.67,"l":18.635,"n":129,"o":18.65,"t":"2026-10-15T18:20:00Z","v":9556,"vw":18.649042},{"c":18.57,"h":18.65,"l":18.57,"n":199,"o":18.64,"t":"2026-10-15T18:25:00Z","v":7804,"vw":18.606849},{"c":18.58,"h":18.595,"l":18.56,"n":117,"o":18.56,"t":"2026-10-15T18:30:00Z","v":7428,"vw":18.57828},{"c":18.6,"h":18.6,"l":18.56,"n":85,"o":18.58,"t":"2026-10-15T18:35:00Z","v":4251,"vw":18.579916},{"c":18.615,"h":18.63,"l":18.605,"n":82,"o":18.605,"t":"2026-10-15T18:40:00Z","v":2871,"vw":18.614387},{"c":18.59,"h":18.61,"l":18.59,"n":69,"o":18.61,"t":"2026-10-15T18:45:00Z","v":3268,"vw":18.599182},{"c":18.54,"h":18.62,"l":18.54,"n":262,"o":18.6,"t":"2026-10-15T18:50:00Z","v":11789,"vw":18.594242},{"c":18.555,"h":18.56,"l":18.54,"n":129,"o":18.54,"t":"2026-10-15T18:55:00Z","v":4238,"vw":18.553226},{"c":18.57,"h":18.6,"l":18.56,"n":188,"o":18.56,"t":"2026-10-15T19:00:00Z","v":10367,"vw":18.57587},{"c":18.56,"h":18.575,"l":18.555,"n":78,"o":18.575,"t":"2026-10-15T19:05:00Z","v":4304,"vw":18.563815},{"c":18.535,"h":18.56,"l":18.51,"n":275,"o":18.56,"t":"2026-10-15T19:10:00Z","v":13915,"vw":18.527752},{"c":18.55,"h":18.59,"l":18.535,"n":265,"o":18.535,"t":"2026-10-15T19:15:00Z","v":28662,"vw":18.555808},{"c":18.54,"h":18.56,"l":18.535,"n":195,"o":18.55,"t":"2026-10-15T19:20:00Z","v":15194,"vw":18.552552},{"c":18.55,"h":18.58,"l":18.525,"n":276,"o":18.53,"t":"2026-10-15T19:25:00Z","v":23748,"vw":18.543504},{"c":18.479,"h":18.55,"l":18.475,"n":324,"o":18.55,"t":"2026-10-15T19:30:00Z","v":30491,"vw":18.504237},{"c":18.53,"h":18.54,"l":18.45,"n":503,"o":18.47,"t":"2026-10-15T19:35:00Z","v":34156,"vw":18.491319},{"c":18.41,"h":18.53,"l":18.41,"n":502,"o":18.53,"t":"2026-10-15T19:40:00Z","v":35766,"vw":18.480546},{"c":18.43,"h":18.45,"l":18.395,"n":369,"o":18.4,"t":"2026-10-15T19:45:00Z","v":20384,"vw":18.427387},{"c":18.66,"h":18.67,"l":18.43,"n":773,"o":18.43,"t":"2026-10-15T19:50:00Z","v":50060,"vw":18.553558},{"c":18.68,"h":18.7333,"l":18.66,"n":1497,"o":18.67,"t":"2026-10-15T19:55:00Z","v":115095,"vw":18.681323},{"c":18.67,"h":18.67,"l":18.67,"n":30,"o":18.67,"t":"2026-10-15T20:00:00Z","v":528620,"vw":18.67},{"c":19.9605,"h":19.9605,"l":19.9605,"n":1,"o":19.9605,"t":"2026-10-15T20:25:00Z","v":211,"vw":19.9605},{"c":18.94,"h":18.94,"l":18.94,"n":1,"o":18.94,"t":"2026-10-15T20:35:00Z","v":150,"vw":18.94},{"c":18.94,"h":18.95,"l":18.94,"n":5,"o":18.94,"t":"2026-10-15T20:55:00Z","v":1100,"vw":18.940935},{"c":18.75,"h":18.75,"l":18.74,"n":4,"o":18.75,"t":"2026-10-15T21:10:00Z","v":761,"vw":18.742861},{"c":18.75,"h":18.76,"l":18.75,"n":2,"o":18.76,"t":"2026-10-15T21:30:00Z","v":200,"vw":18.755},{"c":18.75,"h":18.75,"l":18.75,"n":1,"o":18.75,"t":"2026-10-15T21:40:00Z","v":200,"vw":18.75},{"c":18.75,"h":18.75,"l":18.75,"n":1,"o":18.75,"t":"2026-10-15T22:05:00Z","v":150,"vw":18.75},{"c":18.75,"h":18.89,"l":18.75,"n":9,"o":18.89,"t":"2026-10-15T22:30:00Z","v":820,"vw":18.779598},{"c":18.91,"h":18.91,"l":18.91,"n":2,"o":18.91,"t":"2026-10-15T23:00:00Z","v":118,"vw":18.91},{"c":18.7992,"h":18.7992,"l":18.7992,"n":1,"o":18.7992,"t":"2026-10-16T11:40:00Z","v":100,"vw":18.7992},{"c":18.8,"h":18.8,"l":18.8,"n":1,"o":18.8,"t":"2026-10-16T11:55:00Z","v":150,"vw":18.8},{"c":18.8,"h":19,"l":18.7,"n":54,"o":18.95,"t":"2026-10-16T13:15:00Z","v":6462,"vw":18.755489},{"c":18.72,"h":18.72,"l":18.71,"n":3,"o":18.71,"t":"2026-10-16T13:20:00Z","v":251,"vw":18.714},{"c":18.97,"h":18.97,"l":18.855,"n":31,"o":18.95,"t":"2026-10-16T13:30:00Z","v":18568,"vw":18.94975},{"c":18.63,"h":18.86,"l":18.63,"n":88,"o":18.86,"t":"2026-10-16T13:35:00Z","v":3413,"vw":18.749635},{"c":18.64,"h":18.76,"l":18.63,"n":66,"o":18.72,"t":"2026-10-16T13:40:00Z","v":4049,"vw":18.689502},{"c":18.76,"h":18.76,"l":18.53,"n":96,"o":18.55,"t":"2026-10-16T13:45:00Z","v":10969,"vw":18.594732},{"c":18.92,"h":18.92,"l":18.72,"n":51,"o":18.72,"t":"2026-10-16T13:50:00Z","v":1623,"vw":18.831},{"c":18.7,"h":18.83,"l":18.7,"n":95,"o":18.83,"t":"2026-10-16T13:55:00Z","v":4992,"vw":18.767959},{"c":18.685,"h":18.685,"l":18.685,"n":3,"o":18.685,"t":"2026-10-16T14:00:00Z","v":294,"vw":18.685},{"c":18.655,"h":18.675,"l":18.6,"n":105,"o":18.675,"t":"2026-10-16T14:05:00Z","v":4312,"vw":18.634004},{"c":18.6,"h":18.7,"l":18.59,"n":87,"o":18.7,"t":"2026-10-16T14:10:00Z","v":3088,"vw":18.659759},{"c":18.61,"h":18.64,"l":18.6,"n":39,"o":18.64,"t":"2026-10-16T14:15:00Z","v":1515,"vw":18.61946},{"c":18.6,"h":18.6,"l":18.59,"n":16,"o":18.59,"t":"2026-10-16T14:20:00Z","v":659,"vw":18.5975},{"c":18.42,"h":18.59,"l":18.4,"n":237,"o":18.59,"t":"2026-10-16T14:25:00Z","v":10148,"vw":18.493539},{"c":18.36,"h":18.43,"l":18.3,"n":189,"o":18.43,"t":"2026-10-16T14:30:00Z","v":8852,"vw":18.36916},{"c":18.38,"h":18.42,"l":18.33,"n":176,"o":18.365,"t":"2026-10-16T14:35:00Z","v":12147,"vw":18.375069},{"c":18.425,"h":18.445,"l":18.36,"n":101,"o":18.36,"t":"2026-10-16T14:40:00Z","v":4206,"vw":18.400648},{"c":18.445,"h":18.445,"l":18.44,"n":32,"o":18.44,"t":"2026-10-16T14:45:00Z","v":2588,"vw":18.444766},{"c":18.495,"h":18.495,"l":18.3701,"n":178,"o":18.42,"t":"2026-10-16T14:50:00Z","v":19777,"vw":18.411128},{"c":18.5,"h":18.53,"l":18.47,"n":156,"o":18.495,"t":"2026-10-16T14:55:00Z","v":6893,"vw":18.505851},{"c":18.47,"h":18.55,"l":18.45,"n":95,"o":18.505,"t":"2026-10-16T15:00:00Z","v":4133,"vw":18.477851},{"c":18.37,"h":18.44,"l":18.37,"n":95,"o":18.44,"t":"2026-10-16T15:05:00Z","v":4274,"vw":18.400141},{"c":18.33,"h":18.36,"l":18.31,"n":70,"o":18.36,"t":"2026-10-16T15:10:00Z","v":3709,"vw":18.331928},{"c":18.41,"h":18.43,"l":18.33,"n":221,"o":18.35,"t":"2026-10-16T15:15:00Z","v":10839,"vw":18.377318},{"c":18.285,"h":18.415,"l":18.27,"n":136,"o":18.415,"t":"2026-10-16T15:20:00Z","v":6948,"vw":18.353552},{"c":18.35,"h":18.35,"l":18.285,"n":124,"o":18.285,"t":"2026-10-16T15:25:00Z","v":7091,"vw":18.320424},{"c":18.385,"h":18.4,"l":18.33,"n":77,"o":18.33,"t":"2026-10-16T15:30:00Z","v":2927,"vw":18.357813},{"c":18.35,"h":18.385,"l":18.34,"n":106,"o":18.385,"t":"2026-10-16T15:35:00Z","v":5096,"vw":18.354942},{"c":18.32,"h":18.36,"l":18.32,"n":89,"o":18.35,"t":"2026-10-16T15:40:00Z","v":3666,"vw":18.330936},{"c":18.3132,"h":18.335,"l":18.31,"n":47,"o":18.33,"t":"2026-10-16T15:45:00Z","v":2164,"vw":18.320131},{"c":18.33,"h":18.345,"l":18.28,"n":188,"o":18.305,"t":"2026-10-16T15:50:00Z","v":8050,"vw":18.306253},{"c":18.275,"h":18.335,"l":18.27,"n":60,"o":18.335,"t":"2026-10-16T15:55:00Z","v":3205,"vw":18.297549},{"c":18.28,"h":18.3,"l":18.25,"n":103,"o":18.26,"t":"2026-10-16T16:00:00Z","v":7100,"vw":18.273227},{"c":18.24,"h":18.275,"l":18.225,"n":102,"o":18.275,"t":"2026-10-16T16:05:00Z","v":7204,"vw":18.238178},{"c":18.31,"h":18.325,"l":18.22,"n":316,"o":18.24,"t":"2026-10-16T16:10:00Z","v":31419,"vw":18.270799},{"c":18.29,"h":18.35,"l":18.285,"n":87,"o":18.33,"t":"2026-10-16T16:15:00Z","v":5932,"vw":18.311294},{"c":18.23,"h":18.3,"l":18.22,"n":78,"o":18.3,"t":"2026-10-16T16:20:00Z","v":3798,"vw":18.253206},{"c":18.2,"h":18.22,"l":18.2,"n":71,"o":18.22,"t":"2026-10-16T16:25:00Z","v":2793,"vw":18.208036},{"c":18.19,"h":18.205,"l":18.17,"n":65,"o":18.205,"t":"2026-10-16T16:30:00Z","v":2600,"vw":18.183846},{"c":18.16,"h":18.16,"l":18.145,"n":31,"o":18.16,"t":"2026-10-16T16:35:00Z","v":1404,"vw":18.155065},{"c":18.19,"h":18.19,"l":18.17,"n":57,"o":18.18,"t":"2026-10-16T16:40:00Z","v":2298,"vw":18.183846},{"c":18.145,"h":18.19,"l":18.125,"n":230,"o":18.19,"t":"2026-10-16T16:45:00Z","v":12099,"vw":18.151312},{"c":18.16,"h":18.16,"l":18.15,"n":12,"o":18.15,"t":"2026-10-16T16:50:00Z","v":508,"vw":18.155},{"c":18.12,"h":18.15,"l":18.12,"n":51,"o":18.15,"t":"2026-10-16T16:55:00Z","v":2462,"vw":18.138435},{"c":18.1,"h":18.15,"l":18.1,"n":90,"o":18.1358,"t":"2026-10-16T17:00:00Z","v":4377,"vw":18.128103},{"c":18.12,"h":18.135,"l":18.08,"n":216,"o":18.08,"t":"2026-10-16T17:05:00Z","v":8759,"vw":18.110973},{"c":18.13,"h":18.14,"l":18.11,"n":46,"o":18.125,"t":"2026-10-16T17:10:00Z","v":2078,"vw":18.124416},{"c":18.0483,"h":18.1,"l":18.04,"n":91,"o":18.1,"t":"2026-10-16T17:15:00Z","v":4369,"vw":18.07645},{"c":18.085,"h":18.085,"l":18.01,"n":119,"o":18.045,"t":"2026-10-16T17:20:00Z","v":9170,"vw":18.052631},{"c":18.07,"h":18.13,"l":18.065,"n":91,"o":18.13,"t":"2026-10-16T17:25:00Z","v":4300,"vw":18.094224},{"c":18.06,"h":18.07,"l":18.055,"n":49,"o":18.07,"t":"2026-10-16T17:30:00Z","v":3446,"vw":18.065345},{"c":18.035,"h":18.05,"l":18.03,"n":74,"o":18.04,"t":"2026-10-16T17:35:00Z","v":5740,"vw":18.036695},{"c":18.065,"h":18.09,"l":18.04,"n":341,"o":18.06,"t":"2026-10-16T17:40:00Z","v":27130,"vw":18.076391},{"c":18,"h":18.09,"l":18,"n":133,"o":18.09,"t":"2026-10-16T17:45:00Z","v":9449,"vw":18.037418},{"c":18.01,"h":18.03,"l":18.01,"n":73,"o":18.01,"t":"2026-10-16T17:50:00Z","v":4271,"vw":18.013188},{"c":18.02,"h":18.03,"l":18,"n":169,"o":18,"t":"2026-10-16T17:55:00Z","v":10163,"vw":18.00873},{"c":18.02,"h":18.02,"l":18.02,"n":16,"o":18.02,"t":"2026-10-16T18:00:00Z","v":325,"vw":18.02},{"c":17.98,"h":18.0251,"l":17.94,"n":134,"o":18.0101,"t":"2026-10-16T18:05:00Z","v":7514,"vw":17.981348},{"c":17.9367,"h":17.96,"l":17.93,"n":78,"o":17.94,"t":"2026-10-16T18:10:00Z","v":2907,"vw":17.938359},{"c":17.92,"h":17.94,"l":17.92,"n":35,"o":17.94,"t":"2026-10-16T18:15:00Z","v":2260,"vw":17.933533},{"c":17.94,"h":17.945,"l":17.89,"n":106,"o":17.91,"t":"2026-10-16T18:20:00Z","v":4062,"vw":17.909574},{"c":17.92,"h":17.93,"l":17.915,"n":74,"o":17.93,"t":"2026-10-16T18:25:00Z","v":3084,"vw":17.922675},{"c":17.955,"h":17.955,"l":17.89,"n":206,"o":17.91,"t":"2026-10-16T18:30:00Z","v":11010,"vw":17.918961},{"c":17.935,"h":17.955,"l":17.93,"n":58,"o":17.955,"t":"2026-10-16T18:35:00Z","v":3251,"vw":17.934},{"c":17.89,"h":17.95,"l":17.89,"n":139,"o":17.95,"t":"2026-10-16T18:40:00Z","v":5459,"vw":17.914497},{"c":17.885,"h":17.885,"l":17.83,"n":169,"o":17.88,"t":"2026-10-16T18:45:00Z","v":8764,"vw":17.865652},{"c":17.855,"h":17.87,"l":17.845,"n":69,"o":17.87,"t":"2026-10-16T18:50:00Z","v":3046,"vw":17.858388},{"c":17.88,"h":17.88,"l":17.84,"n":129,"o":17.85,"t":"2026-10-16T18:55:00Z","v":7216,"vw":17.857152},{"c":17.845,"h":17.87,"l":17.84,"n":40,"o":17.87,"t":"2026-10-16T19:00:00Z","v":1695,"vw":17.855391},{"c":17.83,"h":17.85,"l":17.83,"n":74,"o":17.83,"t":"2026-10-16T19:05:00Z","v":3104,"vw":17.837857},{"c":17.82,"h":17.855,"l":17.82,"n":118,"o":17.835,"t":"2026-10-16T19:10:00Z","v":5894,"vw":17.837214},{"c":17.775,"h":17.837,"l":17.75,"n":172,"o":17.81,"t":"2026-10-16T19:15:00Z","v":9787,"vw":17.792567},{"c":17.805,"h":17.805,"l":17.78,"n":115,"o":17.78,"t":"2026-10-16T19:20:00Z","v":3849,"vw":17.792136},{"c":17.825,"h":17.83,"l":17.8,"n":142,"o":17.81,"t":"2026-10-16T19:25:00Z","v":5729,"vw":17.820896},{"c":17.75,"h":17.82,"l":17.74,"n":215,"o":17.82,"t":"2026-10-16T19:30:00Z","v":12494,"vw":17.788125},{"c":17.69,"h":17.76,"l":17.69,"n":172,"o":17.75,"t":"2026-10-16T19:35:00Z","v":12433,"vw":17.73107},{"c":17.53,"h":17.695,"l":17.53,"n":246,"o":17.695,"t":"2026-10-16T19:40:00Z","v":14836,"vw":17.597119},{"c":17.528,"h":17.53,"l":17.48,"n":326,"o":17.52,"t":"2026-10-16T19:45:00Z","v":17457,"vw":17.501657},{"c":17.555,"h":17.56,"l":17.485,"n":522,"o":17.55,"t":"2026-10-16T19:50:00Z","v":30635,"vw":17.513764},{"c":17.625,"h":17.65,"l":17.55,"n":1531,"o":17.57,"t":"2026-10-16T19:55:00Z","v":122866,"vw":17.590513},{"c":17.63,"h":17.63,"l":17.63,"n":23,"o":17.63,"t":"2026-10-16T20:00:00Z","v":124829,"vw":17.63},{"c":17.75,"h":17.89,"l":17.75,"n":16,"o":17.81,"t":"2026-10-16T20:05:00Z","v":2358,"vw":17.826993},{"c":17.89,"h":17.89,"l":17.89,"n":1,"o":17.89,"t":"2026-10-16T20:15:00Z","v":371,"vw":17.89},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-16T20:25:00Z","v":120,"vw":17.5},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-16T21:25:00Z","v":100,"vw":17.5},{"c":17.7,"h":17.71,"l":17.7,"n":2,"o":17.71,"t":"2026-10-16T22:30:00Z","v":299,"vw":17.703344},{"c":17.8,"h":17.8,"l":17.75,"n":7,"o":17.76,"t":"2026-10-16T22:35:00Z","v":3219,"vw":17.767588},{"c":17.75,"h":17.75,"l":17.71,"n":3,"o":17.75,"t":"2026-10-19T08:05:00Z","v":506,"vw":17.742095},{"c":17.8,"h":17.8,"l":17.8,"n":4,"o":17.8,"t":"2026-10-19T11:15:00Z","v":200,"vw":17.8},{"c":17.78,"h":17.79,"l":17.78,"n":3,"o":17.79,"t":"2026-10-19T11:30:00Z","v":500,"vw":17.782119},{"c":17.71,"h":17.73,"l":17.71,"n":6,"o":17.73,"t":"2026-10-19T11:35:00Z","v":500,"vw":17.7225},{"c":17.74,"h":17.78,"l":17.74,"n":10,"o":17.78,"t":"2026-10-19T12:10:00Z","v":1100,"vw":17.746066},{"c":17.7,"h":17.73,"l":17.7,"n":7,"o":17.73,"t":"2026-10-19T12:30:00Z","v":800,"vw":17.713788},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-19T13:20:00Z","v":100,"vw":18},{"c":17.8,"h":17.8,"l":17.72,"n":39,"o":17.72,"t":"2026-10-19T13:30:00Z","v":11858,"vw":17.738141},{"c":17.96,"h":17.96,"l":17.85,"n":52,"o":17.85,"t":"2026-10-19T13:35:00Z","v":1396,"vw":17.934615},{"c":17.94,"h":18.08,"l":17.94,"n":58,"o":18,"t":"2026-10-19T13:40:00Z","v":3259,"vw":17.961784},{"c":17.9001,"h":17.93,"l":17.866,"n":53,"o":17.93,"t":"2026-10-19T13:45:00Z","v":2859,"vw":17.895994},{"c":17.956,"h":17.956,"l":17.92,"n":34,"o":17.92,"t":"2026-10-19T13:50:00Z","v":1164,"vw":17.92782},{"c":17.82,"h":17.87,"l":17.75,"n":206,"o":17.87,"t":"2026-10-19T13:55:00Z","v":9195,"vw":17.815072},{"c":17.82,"h":17.85,"l":17.82,"n":75,"o":17.82,"t":"2026-10-19T14:00:00Z","v":2344,"vw":17.826759},{"c":17.695,"h":17.79,"l":17.69,"n":145,"o":17.79,"t":"2026-10-19T14:05:00Z","v":7314,"vw":17.741489},{"c":17.7546,"h":17.77,"l":17.74,"n":57,"o":17.74,"t":"2026-10-19T14:10:00Z","v":2127,"vw":17.753084},{"c":17.775,"h":17.775,"l":17.775,"n":17,"o":17.775,"t":"2026-10-19T14:15:00Z","v":256,"vw":17.775},{"c":17.84,"h":17.84,"l":17.75,"n":131,"o":17.76,"t":"2026-10-19T14:20:00Z","v":3745,"vw":17.787027},{"c":17.82,"h":17.84,"l":17.7911,"n":39,"o":17.82,"t":"2026-10-19T14:25:00Z","v":2129,"vw":17.819506},{"c":17.88,"h":17.89,"l":17.82,"n":211,"o":17.82,"t":"2026-10-19T14:30:00Z","v":10942,"vw":17.862385},{"c":17.9,"h":17.93,"l":17.9,"n":43,"o":17.92,"t":"2026-10-19T14:35:00Z","v":1428,"vw":17.91},{"c":17.915,"h":17.95,"l":17.91,"n":84,"o":17.94,"t":"2026-10-19T14:40:00Z","v":3247,"vw":17.914308},{"c":17.89,"h":17.915,"l":17.83,"n":143,"o":17.915,"t":"2026-10-19T14:45:00Z","v":7548,"vw":17.883826},{"c":17.94,"h":17.95,"l":17.9,"n":181,"o":17.905,"t":"2026-10-19T14:50:00Z","v":9906,"vw":17.933315},{"c":17.94,"h":17.955,"l":17.94,"n":66,"o":17.95,"t":"2026-10-19T14:55:00Z","v":1888,"vw":17.949286},{"c":17.92,"h":17.97,"l":17.915,"n":128,"o":17.95,"t":"2026-10-19T15:00:00Z","v":4528,"vw":17.932849},{"c":17.89,"h":17.94,"l":17.88,"n":147,"o":17.94,"t":"2026-10-19T15:05:00Z","v":5832,"vw":17.896707},{"c":17.96,"h":17.96,"l":17.87,"n":116,"o":17.885,"t":"2026-10-19T15:10:00Z","v":3246,"vw":17.912083},{"c":17.96,"h":17.97,"l":17.94,"n":99,"o":17.97,"t":"2026-10-19T15:15:00Z","v":4992,"vw":17.957726},{"c":17.93,"h":17.97,"l":17.93,"n":59,"o":17.945,"t":"2026-10-19T15:20:00Z","v":1548,"vw":17.940226},{"c":17.935,"h":17.94,"l":17.915,"n":74,"o":17.915,"t":"2026-10-19T15:25:00Z","v":2473,"vw":17.928955},{"c":17.925,"h":17.925,"l":17.92,"n":22,"o":17.92,"t":"2026-10-19T15:30:00Z","v":638,"vw":17.922395},{"c":17.985,"h":18.005,"l":17.93,"n":155,"o":17.93,"t":"2026-10-19T15:35:00Z","v":17868,"vw":17.96803},{"c":17.975,"h":17.99,"l":17.95,"n":148,"o":17.97,"t":"2026-10-19T15:45:00Z","v":7455,"vw":17.964252},{"c":17.98,"h":17.98,"l":17.97,"n":46,"o":17.97,"t":"2026-10-19T15:50:00Z","v":1351,"vw":17.976306},{"c":17.98,"h":18,"l":17.975,"n":64,"o":17.975,"t":"2026-10-19T15:55:00Z","v":3284,"vw":17.98529},{"c":17.97,"h":17.995,"l":17.95,"n":130,"o":17.995,"t":"2026-10-19T16:00:00Z","v":5852,"vw":17.968452},{"c":17.965,"h":17.98,"l":17.95,"n":63,"o":17.95,"t":"2026-10-19T16:05:00Z","v":1895,"vw":17.965},{"c":18.005,"h":18.03,"l":17.965,"n":52,"o":17.965,"t":"2026-10-19T16:10:00Z","v":1599,"vw":17.996825},{"c":17.97,"h":18.01,"l":17.96,"n":82,"o":18.01,"t":"2026-10-19T16:20:00Z","v":3016,"vw":17.97943},{"c":17.975,"h":17.975,"l":17.975,"n":9,"o":17.975,"t":"2026-10-19T16:25:00Z","v":247,"vw":17.975},{"c":17.99,"h":17.9976,"l":17.96,"n":43,"o":17.9976,"t":"2026-10-19T16:30:00Z","v":1641,"vw":17.982768},{"c":17.98,"h":18.01,"l":17.98,"n":149,"o":17.98,"t":"2026-10-19T16:35:00Z","v":5316,"vw":17.994291},{"c":17.98,"h":17.985,"l":17.98,"n":32,"o":17.985,"t":"2026-10-19T16:40:00Z","v":744,"vw":17.981667},{"c":17.95,"h":17.98,"l":17.95,"n":116,"o":17.98,"t":"2026-10-19T16:45:00Z","v":4295,"vw":17.968492},{"c":17.96,"h":17.96,"l":17.915,"n":106,"o":17.96,"t":"2026-10-19T16:50:00Z","v":3734,"vw":17.937949},{"c":17.85,"h":17.95,"l":17.8336,"n":199,"o":17.95,"t":"2026-10-19T16:55:00Z","v":18812,"vw":17.89895},{"c":17.9,"h":17.9,"l":17.85,"n":82,"o":17.85,"t":"2026-10-19T17:00:00Z","v":3242,"vw":17.874029},{"c":17.84,"h":17.88,"l":17.84,"n":60,"o":17.88,"t":"2026-10-19T17:05:00Z","v":2920,"vw":17.868296},{"c":17.83,"h":17.83,"l":17.83,"n":16,"o":17.83,"t":"2026-10-19T17:10:00Z","v":291,"vw":17.83},{"c":17.8896,"h":17.8896,"l":17.85,"n":52,"o":17.85,"t":"2026-10-19T17:15:00Z","v":2093,"vw":17.859964},{"c":17.89,"h":17.89,"l":17.87,"n":80,"o":17.87,"t":"2026-10-19T17:20:00Z","v":2782,"vw":17.878104},{"c":17.88,"h":17.915,"l":17.88,"n":115,"o":17.9,"t":"2026-10-19T17:25:00Z","v":6364,"vw":17.900276},{"c":17.85,"h":17.89,"l":17.85,"n":122,"o":17.87,"t":"2026-10-19T17:30:00Z","v":6469,"vw":17.866119},{"c":17.83,"h":17.85,"l":17.83,"n":58,"o":17.85,"t":"2026-10-19T17:35:00Z","v":1776,"vw":17.844779},{"c":17.855,"h":17.86,"l":17.845,"n":71,"o":17.845,"t":"2026-10-19T17:40:00Z","v":1729,"vw":17.853571},{"c":17.83,"h":17.85,"l":17.83,"n":94,"o":17.85,"t":"2026-10-19T17:45:00Z","v":2777,"vw":17.842143},{"c":17.84,"h":17.845,"l":17.84,"n":42,"o":17.845,"t":"2026-10-19T17:50:00Z","v":629,"vw":17.842738},{"c":17.875,"h":17.875,"l":17.86,"n":103,"o":17.86,"t":"2026-10-19T17:55:00Z","v":4052,"vw":17.867982},{"c":17.87,"h":17.88,"l":17.855,"n":146,"o":17.88,"t":"2026-10-19T18:00:00Z","v":4159,"vw":17.870745},{"c":17.96,"h":17.96,"l":17.87,"n":130,"o":17.87,"t":"2026-10-19T18:05:00Z","v":6530,"vw":17.912086},{"c":17.96,"h":17.97,"l":17.94,"n":123,"o":17.96,"t":"2026-10-19T18:10:00Z","v":3436,"vw":17.957625},{"c":18.02,"h":18.02,"l":17.95,"n":113,"o":17.95,"t":"2026-10-19T18:15:00Z","v":7071,"vw":17.987446},{"c":17.99,"h":18.005,"l":17.99,"n":87,"o":18,"t":"2026-10-19T18:20:00Z","v":3541,"vw":18.002101},{"c":17.99,"h":18.01,"l":17.99,"n":66,"o":18.01,"t":"2026-10-19T18:25:00Z","v":2010,"vw":17.993507},{"c":18.02,"h":18.04,"l":18.02,"n":161,"o":18.02,"t":"2026-10-19T18:30:00Z","v":6016,"vw":18.030771},{"c":18.03,"h":18.03,"l":18.01,"n":54,"o":18.01,"t":"2026-10-19T18:35:00Z","v":2281,"vw":18.02},{"c":18.07,"h":18.07,"l":18.03,"n":148,"o":18.03,"t":"2026-10-19T18:40:00Z","v":6278,"vw":18.038861},{"c":18.07,"h":18.08,"l":18.06,"n":132,"o":18.07,"t":"2026-10-19T18:45:00Z","v":4314,"vw":18.070785},{"c":18.06,"h":18.07,"l":18.04,"n":134,"o":18.07,"t":"2026-10-19T18:50:00Z","v":6725,"vw":18.05671},{"c":18.08,"h":18.08,"l":18.065,"n":107,"o":18.065,"t":"2026-10-19T18:55:00Z","v":3844,"vw":18.071142},{"c":18.08,"h":18.09,"l":18.07,"n":95,"o":18.07,"t":"2026-10-19T19:00:00Z","v":3033,"vw":18.081308},{"c":18.13,"h":18.13,"l":18.09,"n":98,"o":18.09,"t":"2026-10-19T19:05:00Z","v":3934,"vw":18.103062},{"c":18.09,"h":18.16,"l":18.09,"n":264,"o":18.14,"t":"2026-10-19T19:10:00Z","v":16659,"vw":18.133022},{"c":18.11,"h":18.11,"l":18.08,"n":161,"o":18.11,"t":"2026-10-19T19:15:00Z","v":13641,"vw":18.103813},{"c":18.14,"h":18.14,"l":18.08,"n":403,"o":18.115,"t":"2026-10-19T19:20:00Z","v":33519,"vw":18.107091},{"c":18.16,"h":18.16,"l":18.11,"n":259,"o":18.15,"t":"2026-10-19T19:25:00Z","v":14741,"vw":18.142777},{"c":18.19,"h":18.21,"l":18.16,"n":246,"o":18.16,"t":"2026-10-19T19:30:00Z","v":12805,"vw":18.188542},{"c":18.219,"h":18.219,"l":18.195,"n":182,"o":18.195,"t":"2026-10-19T19:35:00Z","v":10086,"vw":18.205091},{"c":18.175,"h":18.205,"l":18.175,"n":226,"o":18.2,"t":"2026-10-19T19:40:00Z","v":10956,"vw":18.189029},{"c":18.155,"h":18.209,"l":18.15,"n":275,"o":18.189,"t":"2026-10-19T19:45:00Z","v":12627,"vw":18.184314},{"c":18.2,"h":18.21,"l":18.1619,"n":436,"o":18.18,"t":"2026-10-19T19:50:00Z","v":18169,"vw":18.192453},{"c":18.05,"h":18.19,"l":18.03,"n":1665,"o":18.19,"t":"2026-10-19T19:55:00Z","v":110883,"vw":18.067096},{"c":18.06,"h":18.06,"l":18.06,"n":35,"o":18.06,"t":"2026-10-19T20:00:00Z","v":141757,"vw":18.06},{"c":18.55,"h":18.55,"l":17.85,"n":65,"o":17.9,"t":"2026-10-20T08:00:00Z","v":1791,"vw":18.305387},{"c":17.93,"h":18.11,"l":17.93,"n":8,"o":18.05,"t":"2026-10-20T08:05:00Z","v":1373,"vw":18.067054},{"c":17.95,"h":17.95,"l":17.95,"n":3,"o":17.95,"t":"2026-10-20T11:45:00Z","v":1635,"vw":17.95},{"c":18.09,"h":18.1,"l":18.09,"n":15,"o":18.1,"t":"2026-10-20T12:35:00Z","v":906,"vw":18.098889},{"c":18.05,"h":18.14,"l":18.05,"n":36,"o":18.06,"t":"2026-10-20T13:30:00Z","v":5341,"vw":18.073028},{"c":18.15,"h":18.15,"l":18.11,"n":32,"o":18.11,"t":"2026-10-20T13:35:00Z","v":743,"vw":18.13},{"c":18.13,"h":18.14,"l":18.075,"n":34,"o":18.075,"t":"2026-10-20T13:40:00Z","v":1544,"vw":18.13375},{"c":18.25,"h":18.26,"l":18.065,"n":89,"o":18.065,"t":"2026-10-20T13:45:00Z","v":5020,"vw":18.141835},{"c":18.3477,"h":18.3477,"l":18.208,"n":48,"o":18.28,"t":"2026-10-20T13:50:00Z","v":1081,"vw":18.27292},{"c":18.5,"h":18.53,"l":18.265,"n":38,"o":18.265,"t":"2026-10-20T13:55:00Z","v":1265,"vw":18.431875},{"c":18.533,"h":18.54,"l":18.48,"n":59,"o":18.48,"t":"2026-10-20T14:00:00Z","v":3395,"vw":18.515672},{"c":18.71,"h":18.765,"l":18.53,"n":170,"o":18.53,"t":"2026-10-20T14:05:00Z","v":9597,"vw":18.671974},{"c":18.711,"h":18.76,"l":18.685,"n":57,"o":18.685,"t":"2026-10-20T14:10:00Z","v":2884,"vw":18.729896},{"c":18.74,"h":18.79,"l":18.65,"n":81,"o":18.72,"t":"2026-10-20T14:15:00Z","v":6798,"vw":18.733995},{"c":18.93,"h":18.93,"l":18.71,"n":88,"o":18.74,"t":"2026-10-20T14:20:00Z","v":4391,"vw":18.826421},{"c":18.91,"h":18.91,"l":18.87,"n":31,"o":18.87,"t":"2026-10-20T14:25:00Z","v":1501,"vw":18.873333},{"c":18.9,"h":18.91,"l":18.865,"n":71,"o":18.89,"t":"2026-10-20T14:30:00Z","v":1896,"vw":18.893241},{"c":18.91,"h":18.92,"l":18.865,"n":65,"o":18.9,"t":"2026-10-20T14:35:00Z","v":2139,"vw":18.90726},{"c":18.95,"h":18.95,"l":18.9,"n":136,"o":18.92,"t":"2026-10-20T14:40:00Z","v":5438,"vw":18.92344},{"c":18.87,"h":18.94,"l":18.87,"n":115,"o":18.925,"t":"2026-10-20T14:45:00Z","v":3020,"vw":18.908359},{"c":18.96,"h":18.96,"l":18.86,"n":123,"o":18.86,"t":"2026-10-20T14:50:00Z","v":6589,"vw":18.904327},{"c":19.01,"h":19.03,"l":18.95,"n":141,"o":18.96,"t":"2026-10-20T14:55:00Z","v":5834,"vw":18.991466},{"c":19.055,"h":19.09,"l":19,"n":145,"o":19.02,"t":"2026-10-20T15:00:00Z","v":5846,"vw":19.038638},{"c":19.135,"h":19.17,"l":19.09,"n":108,"o":19.1,"t":"2026-10-20T15:05:00Z","v":4426,"vw":19.121116},{"c":19.07,"h":19.16,"l":19.07,"n":221,"o":19.135,"t":"2026-10-20T15:10:00Z","v":10704,"vw":19.134231},{"c":19.105,"h":19.16,"l":19.0751,"n":126,"o":19.08,"t":"2026-10-20T15:15:00Z","v":6704,"vw":19.127431},{"c":19.09,"h":19.09,"l":19.03,"n":99,"o":19.05,"t":"2026-10-20T15:20:00Z","v":2504,"vw":19.055862},{"c":19.13,"h":19.13,"l":19.065,"n":117,"o":19.065,"t":"2026-10-20T15:25:00Z","v":4861,"vw":19.08998},{"c":19.14,"h":19.14,"l":19.09,"n":166,"o":19.13,"t":"2026-10-20T15:30:00Z","v":4864,"vw":19.106666},{"c":19.19,"h":19.19,"l":19.13,"n":118,"o":19.14,"t":"2026-10-20T15:35:00Z","v":3306,"vw":19.144378},{"c":19.22,"h":19.22,"l":19.18,"n":84,"o":19.18,"t":"2026-10-20T15:40:00Z","v":2844,"vw":19.194483},{"c":19.17,"h":19.24,"l":19.17,"n":135,"o":19.23,"t":"2026-10-20T15:45:00Z","v":3948,"vw":19.201018},{"c":19.2,"h":19.2,"l":19.175,"n":90,"o":19.19,"t":"2026-10-20T15:50:00Z","v":1551,"vw":19.1925},{"c":19.21,"h":19.21,"l":19.19,"n":79,"o":19.2,"t":"2026-10-20T15:55:00Z","v":1762,"vw":19.198782},{"c":19.16,"h":19.19,"l":19.14,"n":149,"o":19.18,"t":"2026-10-20T16:00:00Z","v":5340,"vw":19.158947},{"c":19.16,"h":19.19,"l":19.14,"n":162,"o":19.16,"t":"2026-10-20T16:05:00Z","v":5306,"vw":19.171629},{"c":19.22,"h":19.22,"l":19.14,"n":120,"o":19.14,"t":"2026-10-20T16:10:00Z","v":5542,"vw":19.197732},{"c":19.14,"h":19.25,"l":19.11,"n":223,"o":19.25,"t":"2026-10-20T16:15:00Z","v":9217,"vw":19.191083},{"c":19.23,"h":19.23,"l":19.15,"n":123,"o":19.15,"t":"2026-10-20T16:20:00Z","v":2729,"vw":19.214111},{"c":19.27,"h":19.3,"l":19.21,"n":218,"o":19.23,"t":"2026-10-20T16:25:00Z","v":11899,"vw":19.249677},{"c":19.16,"h":19.3,"l":19.15,"n":230,"o":19.3,"t":"2026-10-20T16:30:00Z","v":16508,"vw":19.219897},{"c":19.185,"h":19.225,"l":19.16,"n":110,"o":19.16,"t":"2026-10-20T16:35:00Z","v":5427,"vw":19.206705},{"c":19.21,"h":19.23,"l":19.2,"n":90,"o":19.22,"t":"2026-10-20T16:40:00Z","v":3562,"vw":19.211956},{"c":19.16,"h":19.24,"l":19.13,"n":230,"o":19.215,"t":"2026-10-20T16:45:00Z","v":14662,"vw":19.169623},{"c":19.13,"h":19.18,"l":19.13,"n":103,"o":19.17,"t":"2026-10-20T16:50:00Z","v":6713,"vw":19.138183},{"c":19.062,"h":19.12,"l":19.062,"n":106,"o":19.12,"t":"2026-10-20T16:55:00Z","v":4955,"vw":19.103579},{"c":19.08,"h":19.095,"l":19.005,"n":287,"o":19.09,"t":"2026-10-20T17:00:00Z","v":24006,"vw":19.057417},{"c":19.06,"h":19.11,"l":19.06,"n":127,"o":19.09,"t":"2026-10-20T17:05:00Z","v":6854,"vw":19.094602},{"c":19.14,"h":19.14,"l":19.07,"n":140,"o":19.07,"t":"2026-10-20T17:10:00Z","v":5778,"vw":19.107542},{"c":19.14,"h":19.17,"l":19.12,"n":106,"o":19.14,"t":"2026-10-20T17:15:00Z","v":3951,"vw":19.1479},{"c":19.265,"h":19.28,"l":19.14,"n":197,"o":19.14,"t":"2026-10-20T17:20:00Z","v":9879,"vw":19.221957},{"c":19.32,"h":19.34,"l":19.21,"n":367,"o":19.27,"t":"2026-10-20T17:25:00Z","v":36266,"vw":19.272212},{"c":19.31,"h":19.35,"l":19.25,"n":439,"o":19.305,"t":"2026-10-20T17:30:00Z","v":52484,"vw":19.272514},{"c":19.31,"h":19.33,"l":19.295,"n":110,"o":19.295,"t":"2026-10-20T17:35:00Z","v":5122,"vw":19.301797},{"c":19.31,"h":19.32,"l":19.29,"n":174,"o":19.295,"t":"2026-10-20T17:40:00Z","v":7474,"vw":19.302209},{"c":19.2,"h":19.32,"l":19.19,"n":558,"o":19.32,"t":"2026-10-20T17:45:00Z","v":77356,"vw":19.263864},{"c":19.185,"h":19.2,"l":19.183,"n":82,"o":19.19,"t":"2026-10-20T17:50:00Z","v":1858,"vw":19.18909},{"c":19.2,"h":19.22,"l":19.2,"n":99,"o":19.2,"t":"2026-10-20T17:55:00Z","v":3692,"vw":19.208881},{"c":19.14,"h":19.27,"l":19.14,"n":212,"o":19.22,"t":"2026-10-20T18:00:00Z","v":18771,"vw":19.208117},{"c":19.13,"h":19.13,"l":19.1,"n":67,"o":19.13,"t":"2026-10-20T18:05:00Z","v":1783,"vw":19.112778},{"c":19.1,"h":19.15,"l":19.1,"n":100,"o":19.15,"t":"2026-10-20T18:10:00Z","v":3575,"vw":19.126826},{"c":19.105,"h":19.11,"l":19.1,"n":80,"o":19.1,"t":"2026-10-20T18:15:00Z","v":1640,"vw":19.105},{"c":19.22,"h":19.22,"l":19.1,"n":309,"o":19.105,"t":"2026-10-20T18:20:00Z","v":13530,"vw":19.171348},{"c":19.23,"h":19.25,"l":19.22,"n":73,"o":19.22,"t":"2026-10-20T18:25:00Z","v":2591,"vw":19.2232},{"c":19.225,"h":19.225,"l":19.2,"n":80,"o":19.21,"t":"2026-10-20T18:30:00Z","v":4014,"vw":19.209791},{"c":19.22,"h":19.26,"l":19.21,"n":227,"o":19.23,"t":"2026-10-20T18:35:00Z","v":8836,"vw":19.235082},{"c":19.24,"h":19.24,"l":19.21,"n":131,"o":19.23,"t":"2026-10-20T18:40:00Z","v":3782,"vw":19.220499},{"c":19.3,"h":19.36,"l":19.24,"n":499,"o":19.24,"t":"2026-10-20T18:45:00Z","v":35272,"vw":19.317887},{"c":19.285,"h":19.33,"l":19.28,"n":235,"o":19.3,"t":"2026-10-20T18:50:00Z","v":16580,"vw":19.297495},{"c":19.26,"h":19.305,"l":19.26,"n":196,"o":19.3,"t":"2026-10-20T18:55:00Z","v":13858,"vw":19.293273},{"c":19.2892,"h":19.3,"l":19.25,"n":221,"o":19.265,"t":"2026-10-20T19:00:00Z","v":10133,"vw":19.282827},{"c":19.28,"h":19.35,"l":19.28,"n":525,"o":19.29,"t":"2026-10-20T19:05:00Z","v":48610,"vw":19.307436},{"c":19.23,"h":19.305,"l":19.18,"n":272,"o":19.295,"t":"2026-10-20T19:10:00Z","v":12193,"vw":19.267149},{"c":19.22,"h":19.225,"l":19.18,"n":232,"o":19.19,"t":"2026-10-20T19:15:00Z","v":12303,"vw":19.208881},{"c":19.185,"h":19.24,"l":19.18,"n":119,"o":19.205,"t":"2026-10-20T19:20:00Z","v":4844,"vw":19.212215},{"c":19.18,"h":19.2,"l":19.17,"n":184,"o":19.17,"t":"2026-10-20T19:25:00Z","v":10088,"vw":19.181568},{"c":19.12,"h":19.18,"l":19.115,"n":498,"o":19.18,"t":"2026-10-20T19:30:00Z","v":32434,"vw":19.143079},{"c":19.065,"h":19.12,"l":19.045,"n":286,"o":19.12,"t":"2026-10-20T19:35:00Z","v":15420,"vw":19.084019},{"c":19.125,"h":19.18,"l":19.065,"n":756,"o":19.07,"t":"2026-10-20T19:40:00Z","v":51053,"vw":19.134284},{"c":19.23,"h":19.23,"l":19.125,"n":780,"o":19.13,"t":"2026-10-20T19:45:00Z","v":61346,"vw":19.184841},{"c":19.265,"h":19.32,"l":19.23,"n":638,"o":19.23,"t":"2026-10-20T19:50:00Z","v":45108,"vw":19.284851},{"c":19.35,"h":19.36,"l":19.26,"n":1661,"o":19.27,"t":"2026-10-20T19:55:00Z","v":160198,"vw":19.329409},{"c":19.34,"h":19.34,"l":19.34,"n":32,"o":19.34,"t":"2026-10-20T20:00:00Z","v":156556,"vw":19.34},{"c":19.5,"h":19.5,"l":19.49,"n":4,"o":19.49,"t":"2026-10-20T20:20:00Z","v":1152,"vw":19.498256},{"c":19.6,"h":19.6,"l":19.55,"n":20,"o":19.57,"t":"2026-10-20T20:45:00Z","v":4819,"vw":19.59472},{"c":19.6,"h":19.62,"l":19.6,"n":8,"o":19.62,"t":"2026-10-20T20:50:00Z","v":1101,"vw":19.616344},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-20T20:55:00Z","v":140,"vw":20},{"c":19.54,"h":19.55,"l":19.54,"n":3,"o":19.55,"t":"2026-10-20T21:25:00Z","v":450,"vw":19.542222},{"c":19.6,"h":19.61,"l":19.6,"n":2,"o":19.61,"t":"2026-10-20T21:30:00Z","v":300,"vw":19.603333},{"c":19.62,"h":19.62,"l":19.62,"n":2,"o":19.62,"t":"2026-10-21T08:00:00Z","v":520,"vw":19.62},{"c":19.7,"h":19.7,"l":19.7,"n":2,"o":19.7,"t":"2026-10-21T11:00:00Z","v":710,"vw":19.7},{"c":19.6,"h":19.6,"l":19.44,"n":107,"o":19.44,"t":"2026-10-21T13:30:00Z","v":14346,"vw":19.491611},{"c":19.656,"h":19.71,"l":19.62,"n":120,"o":19.62,"t":"2026-10-21T13:35:00Z","v":9065,"vw":19.652551},{"c":19.68,"h":19.791,"l":19.651,"n":114,"o":19.72,"t":"2026-10-21T13:40:00Z","v":6919,"vw":19.741182},{"c":19.705,"h":19.75,"l":19.671,"n":102,"o":19.671,"t":"2026-10-21T13:45:00Z","v":10362,"vw":19.732722},{"c":19.695,"h":19.795,"l":19.63,"n":71,"o":19.77,"t":"2026-10-21T13:50:00Z","v":7270,"vw":19.712033},{"c":19.561,"h":19.7,"l":19.46,"n":66,"o":19.7,"t":"2026-10-21T13:55:00Z","v":2519,"vw":19.60395},{"c":19.42,"h":19.586,"l":19.42,"n":89,"o":19.555,"t":"2026-10-21T14:00:00Z","v":3971,"vw":19.480987},{"c":19.515,"h":19.53,"l":19.35,"n":214,"o":19.39,"t":"2026-10-21T14:05:00Z","v":13334,"vw":19.412935},{"c":19.53,"h":19.6081,"l":19.4301,"n":152,"o":19.58,"t":"2026-10-21T14:10:00Z","v":14838,"vw":19.568988},{"c":19.53,"h":19.57,"l":19.5175,"n":23,"o":19.525,"t":"2026-10-21T14:15:00Z","v":1502,"vw":19.52852},{"c":19.58,"h":19.605,"l":19.52,"n":81,"o":19.52,"t":"2026-10-21T14:20:00Z","v":5529,"vw":19.552431},{"c":19.71,"h":19.74,"l":19.6,"n":282,"o":19.6,"t":"2026-10-21T14:25:00Z","v":41436,"vw":19.641502},{"c":19.63,"h":19.72,"l":19.63,"n":96,"o":19.72,"t":"2026-10-21T14:30:00Z","v":4025,"vw":19.665296},{"c":19.67,"h":19.71,"l":19.665,"n":119,"o":19.6775,"t":"2026-10-21T14:35:00Z","v":13930,"vw":19.677008},{"c":19.7,"h":19.75,"l":19.7,"n":98,"o":19.72,"t":"2026-10-21T14:40:00Z","v":23425,"vw":19.728544},{"c":19.71,"h":19.73,"l":19.68,"n":150,"o":19.68,"t":"2026-10-21T14:45:00Z","v":11567,"vw":19.722592},{"c":19.7,"h":19.705,"l":19.68,"n":45,"o":19.705,"t":"2026-10-21T14:50:00Z","v":3875,"vw":19.699247},{"c":19.7,"h":19.73,"l":19.68,"n":179,"o":19.68,"t":"2026-10-21T14:55:00Z","v":16781,"vw":19.707958},{"c":19.7,"h":19.7,"l":19.67,"n":145,"o":19.69,"t":"2026-10-21T15:00:00Z","v":10329,"vw":19.683031},{"c":19.67,"h":19.695,"l":19.66,"n":65,"o":19.695,"t":"2026-10-21T15:05:00Z","v":2343,"vw":19.674873},{"c":19.665,"h":19.69,"l":19.655,"n":83,"o":19.67,"t":"2026-10-21T15:10:00Z","v":2981,"vw":19.672389},{"c":19.69,"h":19.7,"l":19.67,"n":54,"o":19.67,"t":"2026-10-21T15:15:00Z","v":2650,"vw":19.695858},{"c":19.645,"h":19.67,"l":19.63,"n":107,"o":19.67,"t":"2026-10-21T15:20:00Z","v":5535,"vw":19.645134},{"c":19.72,"h":19.72,"l":19.65,"n":114,"o":19.66,"t":"2026-10-21T15:25:00Z","v":6895,"vw":19.691375},{"c":19.64,"h":19.69,"l":19.64,"n":130,"o":19.69,"t":"2026-10-21T15:30:00Z","v":5247,"vw":19.680716},{"c":19.66,"h":19.67,"l":19.625,"n":40,"o":19.625,"t":"2026-10-21T15:35:00Z","v":1469,"vw":19.642223},{"c":19.67,"h":19.68,"l":19.655,"n":56,"o":19.655,"t":"2026-10-21T15:40:00Z","v":2429,"vw":19.670488},{"c":19.69,"h":19.7,"l":19.67,"n":41,"o":19.67,"t":"2026-10-21T15:45:00Z","v":2275,"vw":19.687976},{"c":19.72,"h":19.75,"l":19.69,"n":208,"o":19.69,"t":"2026-10-21T15:50:00Z","v":27203,"vw":19.723087},{"c":19.665,"h":19.735,"l":19.665,"n":179,"o":19.71,"t":"2026-10-21T15:55:00Z","v":18519,"vw":19.707675},{"c":19.7,"h":19.745,"l":19.67,"n":125,"o":19.67,"t":"2026-10-21T16:00:00Z","v":10135,"vw":19.710454},{"c":19.71,"h":19.715,"l":19.7,"n":19,"o":19.715,"t":"2026-10-21T16:05:00Z","v":652,"vw":19.710117},{"c":19.705,"h":19.705,"l":19.69,"n":24,"o":19.69,"t":"2026-10-21T16:10:00Z","v":900,"vw":19.696},{"c":19.685,"h":19.69,"l":19.67,"n":80,"o":19.69,"t":"2026-10-21T16:15:00Z","v":3709,"vw":19.685959},{"c":19.68,"h":19.685,"l":19.68,"n":30,"o":19.685,"t":"2026-10-21T16:20:00Z","v":1153,"vw":19.684091},{"c":19.67,"h":19.7,"l":19.67,"n":24,"o":19.685,"t":"2026-10-21T16:25:00Z","v":1367,"vw":19.693182},{"c":19.69,"h":19.69,"l":19.67,"n":87,"o":19.68,"t":"2026-10-21T16:30:00Z","v":3660,"vw":19.677273},{"c":19.71,"h":19.72,"l":19.68,"n":117,"o":19.68,"t":"2026-10-21T16:35:00Z","v":8590,"vw":19.705811},{"c":19.67,"h":19.72,"l":19.67,"n":101,"o":19.72,"t":"2026-10-21T16:40:00Z","v":6504,"vw":19.688626},{"c":19.7,"h":19.7,"l":19.67,"n":72,"o":19.67,"t":"2026-10-21T16:45:00Z","v":2980,"vw":19.681611},{"c":19.72,"h":19.73,"l":19.705,"n":79,"o":19.705,"t":"2026-10-21T16:50:00Z","v":4078,"vw":19.716429},{"c":19.74,"h":19.7599,"l":19.73,"n":126,"o":19.73,"t":"2026-10-21T16:55:00Z","v":10590,"vw":19.734273},{"c":19.7,"h":19.72,"l":19.7,"n":88,"o":19.72,"t":"2026-10-21T17:00:00Z","v":5170,"vw":19.714325},{"c":19.73,"h":19.74,"l":19.7,"n":97,"o":19.7,"t":"2026-10-21T17:05:00Z","v":7631,"vw":19.725084},{"c":19.64,"h":19.73,"l":19.64,"n":148,"o":19.73,"t":"2026-10-21T17:10:00Z","v":7811,"vw":19.698319},{"c":19.72,"h":19.72,"l":19.65,"n":84,"o":19.65,"t":"2026-10-21T17:15:00Z","v":3191,"vw":19.690605},{"c":19.71,"h":19.74,"l":19.71,"n":82,"o":19.725,"t":"2026-10-21T17:20:00Z","v":6337,"vw":19.718554},{"c":19.71,"h":19.71,"l":19.71,"n":14,"o":19.71,"t":"2026-10-21T17:25:00Z","v":818,"vw":19.71},{"c":19.71,"h":19.72,"l":19.69,"n":98,"o":19.72,"t":"2026-10-21T17:30:00Z","v":6063,"vw":19.698998},{"c":19.63,"h":19.7,"l":19.63,"n":168,"o":19.7,"t":"2026-10-21T17:35:00Z","v":13679,"vw":19.664661},{"c":19.66,"h":19.66,"l":19.625,"n":85,"o":19.625,"t":"2026-10-21T17:40:00Z","v":5035,"vw":19.640512},{"c":19.63,"h":19.66,"l":19.63,"n":50,"o":19.66,"t":"2026-10-21T17:45:00Z","v":3770,"vw":19.64866},{"c":19.61,"h":19.63,"l":19.58,"n":133,"o":19.63,"t":"2026-10-21T17:50:00Z","v":10477,"vw":19.609696},{"c":19.67,"h":19.67,"l":19.63,"n":77,"o":19.63,"t":"2026-10-21T17:55:00Z","v":3146,"vw":19.650258},{"c":19.68,"h":19.68,"l":19.645,"n":125,"o":19.665,"t":"2026-10-21T18:00:00Z","v":8290,"vw":19.662781},{"c":19.68,"h":19.68,"l":19.68,"n":20,"o":19.68,"t":"2026-10-21T18:05:00Z","v":665,"vw":19.68},{"c":19.67,"h":19.69,"l":19.66,"n":137,"o":19.68,"t":"2026-10-21T18:10:00Z","v":7487,"vw":19.671003},{"c":19.65,"h":19.72,"l":19.65,"n":255,"o":19.66,"t":"2026-10-21T18:15:00Z","v":23378,"vw":19.685261},{"c":19.66,"h":19.69,"l":19.64,"n":137,"o":19.655,"t":"2026-10-21T18:20:00Z","v":6871,"vw":19.666008},{"c":19.67,"h":19.67,"l":19.65,"n":66,"o":19.65,"t":"2026-10-21T18:25:00Z","v":3299,"vw":19.660487},{"c":19.645,"h":19.68,"l":19.57,"n":341,"o":19.67,"t":"2026-10-21T18:30:00Z","v":24857,"vw":19.620343},{"c":19.65,"h":19.69,"l":19.64,"n":138,"o":19.64,"t":"2026-10-21T18:35:00Z","v":10006,"vw":19.667187},{"c":19.66,"h":19.68,"l":19.62,"n":218,"o":19.65,"t":"2026-10-21T18:40:00Z","v":15277,"vw":19.65183},{"c":19.575,"h":19.68,"l":19.57,"n":186,"o":19.66,"t":"2026-10-21T18:45:00Z","v":12973,"vw":19.62924},{"c":19.595,"h":19.6,"l":19.56,"n":127,"o":19.575,"t":"2026-10-21T18:50:00Z","v":8343,"vw":19.584825},{"c":19.55,"h":19.6,"l":19.55,"n":238,"o":19.59,"t":"2026-10-21T18:55:00Z","v":13624,"vw":19.576801},{"c":19.49,"h":19.54,"l":19.46,"n":251,"o":19.54,"t":"2026-10-21T19:00:00Z","v":14117,"vw":19.502528},{"c":19.55,"h":19.55,"l":19.49,"n":121,"o":19.49,"t":"2026-10-21T19:05:00Z","v":6259,"vw":19.525782},{"c":19.59,"h":19.59,"l":19.52,"n":182,"o":19.54,"t":"2026-10-21T19:10:00Z","v":9928,"vw":19.546842},{"c":19.655,"h":19.71,"l":19.58,"n":431,"o":19.6,"t":"2026-10-21T19:15:00Z","v":57229,"vw":19.625981},{"c":19.61,"h":19.64,"l":19.61,"n":106,"o":19.63,"t":"2026-10-21T19:20:00Z","v":8268,"vw":19.622803},{"c":19.66,"h":19.66,"l":19.615,"n":197,"o":19.615,"t":"2026-10-21T19:25:00Z","v":22157,"vw":19.648613},{"c":19.67,"h":19.69,"l":19.64,"n":337,"o":19.66,"t":"2026-10-21T19:30:00Z","v":36685,"vw":19.657122},{"c":19.65,"h":19.69,"l":19.65,"n":224,"o":19.675,"t":"2026-10-21T19:35:00Z","v":15209,"vw":19.6684},{"c":19.63,"h":19.64,"l":19.61,"n":180,"o":19.64,"t":"2026-10-21T19:40:00Z","v":10530,"vw":19.620839},{"c":19.59,"h":19.65,"l":19.59,"n":378,"o":19.63,"t":"2026-10-21T19:45:00Z","v":39832,"vw":19.620396},{"c":19.675,"h":19.72,"l":19.57,"n":1379,"o":19.59,"t":"2026-10-21T19:50:00Z","v":151362,"vw":19.645671},{"c":19.67,"h":19.74,"l":19.64,"n":1646,"o":19.69,"t":"2026-10-21T19:55:00Z","v":136305,"vw":19.688494},{"c":19.66,"h":19.66,"l":19.58,"n":46,"o":19.66,"t":"2026-10-21T20:00:00Z","v":219879,"vw":19.659958},{"c":19.35,"h":19.44,"l":19.3,"n":4,"o":19.44,"t":"2026-10-22T08:00:00Z","v":700,"vw":19.327457},{"c":19.55,"h":19.6,"l":19.55,"n":11,"o":19.6,"t":"2026-10-22T11:10:00Z","v":980,"vw":19.556266},{"c":19.626,"h":19.71,"l":19.312,"n":69,"o":19.47,"t":"2026-10-22T13:30:00Z","v":12425,"vw":19.52936},{"c":19.451,"h":19.62,"l":19.451,"n":77,"o":19.61,"t":"2026-10-22T13:35:00Z","v":4297,"vw":19.55336},{"c":19.541,"h":19.6,"l":19.435,"n":125,"o":19.505,"t":"2026-10-22T13:40:00Z","v":7735,"vw":19.500081},{"c":19.485,"h":19.541,"l":19.46,"n":35,"o":19.5,"t":"2026-10-22T13:45:00Z","v":1640,"vw":19.483301},{"c":19.461,"h":19.5,"l":19.4,"n":123,"o":19.485,"t":"2026-10-22T13:50:00Z","v":8311,"vw":19.440088},{"c":19.546,"h":19.546,"l":19.45,"n":173,"o":19.461,"t":"2026-10-22T13:55:00Z","v":8937,"vw":19.488214},{"c":19.44,"h":19.546,"l":19.4,"n":49,"o":19.54,"t":"2026-10-22T14:00:00Z","v":1569,"vw":19.482783},{"c":19.37,"h":19.39,"l":19.37,"n":17,"o":19.39,"t":"2026-10-22T14:05:00Z","v":818,"vw":19.376154},{"c":19.295,"h":19.3764,"l":19.295,"n":65,"o":19.3764,"t":"2026-10-22T14:10:00Z","v":2406,"vw":19.349824},{"c":19.285,"h":19.285,"l":19.2206,"n":47,"o":19.2206,"t":"2026-10-22T14:15:00Z","v":2535,"vw":19.247118},{"c":19.21,"h":19.25,"l":19.21,"n":41,"o":19.22,"t":"2026-10-22T14:20:00Z","v":1506,"vw":19.230784},{"c":19.25,"h":19.25,"l":19.22,"n":61,"o":19.24,"t":"2026-10-22T14:25:00Z","v":2597,"vw":19.237826},{"c":19.22,"h":19.24,"l":19.18,"n":110,"o":19.24,"t":"2026-10-22T14:30:00Z","v":5648,"vw":19.203304},{"c":19.2228,"h":19.2228,"l":19.2228,"n":13,"o":19.2228,"t":"2026-10-22T14:35:00Z","v":258,"vw":19.2228},{"c":19.21,"h":19.27,"l":19.21,"n":37,"o":19.27,"t":"2026-10-22T14:40:00Z","v":1027,"vw":19.2475},{"c":19.11,"h":19.25,"l":19.11,"n":225,"o":19.215,"t":"2026-10-22T14:45:00Z","v":7617,"vw":19.181321},{"c":19.14,"h":19.14,"l":19.1,"n":73,"o":19.12,"t":"2026-10-22T14:50:00Z","v":3838,"vw":19.115927},{"c":19.185,"h":19.1999,"l":19.145,"n":99,"o":19.16,"t":"2026-10-22T14:55:00Z","v":2932,"vw":19.162094},{"c":19.1,"h":19.16,"l":19.09,"n":154,"o":19.16,"t":"2026-10-22T15:00:00Z","v":10178,"vw":19.109568},{"c":19,"h":19.105,"l":19,"n":138,"o":19.105,"t":"2026-10-22T15:05:00Z","v":5118,"vw":19.038896},{"c":19.06,"h":19.07,"l":19,"n":103,"o":19,"t":"2026-10-22T15:10:00Z","v":3137,"vw":19.025789},{"c":19.13,"h":19.15,"l":19.065,"n":179,"o":19.065,"t":"2026-10-22T15:15:00Z","v":8053,"vw":19.101349},{"c":19.075,"h":19.15,"l":19.075,"n":81,"o":19.13,"t":"2026-10-22T15:20:00Z","v":3960,"vw":19.122485},{"c":19.01,"h":19.09,"l":19.01,"n":55,"o":19.09,"t":"2026-10-22T15:25:00Z","v":3586,"vw":19.066501},{"c":19.03,"h":19.03,"l":19.03,"n":12,"o":19.03,"t":"2026-10-22T15:30:00Z","v":438,"vw":19.03},{"c":18.91,"h":19.03,"l":18.91,"n":124,"o":19.03,"t":"2026-10-22T15:35:00Z","v":3831,"vw":18.978788},{"c":18.875,"h":18.91,"l":18.875,"n":88,"o":18.905,"t":"2026-10-22T15:40:00Z","v":2553,"vw":18.896975},{"c":18.86,"h":18.92,"l":18.86,"n":65,"o":18.91,"t":"2026-10-22T15:45:00Z","v":1756,"vw":18.892},{"c":18.86,"h":18.88,"l":18.86,"n":50,"o":18.88,"t":"2026-10-22T15:50:00Z","v":1886,"vw":18.871008},{"c":18.84,"h":18.88,"l":18.82,"n":294,"o":18.855,"t":"2026-10-22T15:55:00Z","v":22478,"vw":18.848757},{"c":18.89,"h":18.89,"l":18.845,"n":96,"o":18.845,"t":"2026-10-22T16:00:00Z","v":2438,"vw":18.878983},{"c":18.84,"h":18.86,"l":18.84,"n":51,"o":18.86,"t":"2026-10-22T16:05:00Z","v":1714,"vw":18.842222},{"c":18.875,"h":18.9,"l":18.82,"n":409,"o":18.87,"t":"2026-10-22T16:10:00Z","v":25582,"vw":18.850834},{"c":18.87,"h":18.89,"l":18.85,"n":91,"o":18.85,"t":"2026-10-22T16:15:00Z","v":2110,"vw":18.87635},{"c":18.88,"h":18.89,"l":18.88,"n":45,"o":18.89,"t":"2026-10-22T16:20:00Z","v":1028,"vw":18.884},{"c":18.83,"h":18.88,"l":18.83,"n":57,"o":18.875,"t":"2026-10-22T16:25:00Z","v":1874,"vw":18.857929},{"c":18.86,"h":18.88,"l":18.82,"n":94,"o":18.82,"t":"2026-10-22T16:30:00Z","v":2507,"vw":18.853636},{"c":18.815,"h":18.85,"l":18.805,"n":75,"o":18.85,"t":"2026-10-22T16:35:00Z","v":2534,"vw":18.818785},{"c":18.68,"h":18.75,"l":18.68,"n":93,"o":18.75,"t":"2026-10-22T16:40:00Z","v":3099,"vw":18.707883},{"c":18.71,"h":18.71,"l":18.58,"n":188,"o":18.64,"t":"2026-10-22T16:45:00Z","v":7045,"vw":18.635996},{"c":18.78,"h":18.7884,"l":18.7,"n":42,"o":18.7,"t":"2026-10-22T16:50:00Z","v":1773,"vw":18.748787},{"c":18.785,"h":18.785,"l":18.76,"n":75,"o":18.78,"t":"2026-10-22T16:55:00Z","v":3740,"vw":18.773942},{"c":18.78,"h":18.79,"l":18.76,"n":58,"o":18.79,"t":"2026-10-22T17:00:00Z","v":1985,"vw":18.77169},{"c":18.77,"h":18.78,"l":18.77,"n":28,"o":18.78,"t":"2026-10-22T17:05:00Z","v":827,"vw":18.775},{"c":18.71,"h":18.75,"l":18.71,"n":122,"o":18.75,"t":"2026-10-22T17:10:00Z","v":4721,"vw":18.73044},{"c":18.72,"h":18.72,"l":18.68,"n":111,"o":18.71,"t":"2026-10-22T17:15:00Z","v":5833,"vw":18.705206},{"c":18.68,"h":18.74,"l":18.675,"n":205,"o":18.725,"t":"2026-10-22T17:20:00Z","v":13845,"vw":18.718629},{"c":18.7,"h":18.715,"l":18.69,"n":67,"o":18.69,"t":"2026-10-22T17:25:00Z","v":2558,"vw":18.700672},{"c":18.755,"h":18.755,"l":18.7,"n":75,"o":18.7,"t":"2026-10-22T17:30:00Z","v":2731,"vw":18.708904},{"c":18.81,"h":18.81,"l":18.73,"n":88,"o":18.755,"t":"2026-10-22T17:35:00Z","v":3289,"vw":18.775244},{"c":18.82,"h":18.82,"l":18.79,"n":49,"o":18.8,"t":"2026-10-22T17:40:00Z","v":1532,"vw":18.802054},{"c":18.785,"h":18.81,"l":18.78,"n":92,"o":18.81,"t":"2026-10-22T17:45:00Z","v":5685,"vw":18.788068},{"c":18.8793,"h":18.8793,"l":18.8,"n":185,"o":18.805,"t":"2026-10-22T17:50:00Z","v":9578,"vw":18.828132},{"c":18.87,"h":18.89,"l":18.86,"n":60,"o":18.89,"t":"2026-10-22T17:55:00Z","v":1689,"vw":18.87},{"c":18.85,"h":18.87,"l":18.84,"n":90,"o":18.85,"t":"2026-10-22T18:00:00Z","v":3216,"vw":18.854536},{"c":18.85,"h":18.87,"l":18.85,"n":42,"o":18.86,"t":"2026-10-22T18:05:00Z","v":1659,"vw":18.864286},{"c":18.89,"h":18.91,"l":18.87,"n":58,"o":18.88,"t":"2026-10-22T18:10:00Z","v":2069,"vw":18.888939},{"c":18.95,"h":18.95,"l":18.88,"n":168,"o":18.88,"t":"2026-10-22T18:15:00Z","v":6048,"vw":18.913842},{"c":18.87,"h":18.95,"l":18.87,"n":220,"o":18.95,"t":"2026-10-22T18:20:00Z","v":15764,"vw":18.899815},{"c":18.86,"h":18.9,"l":18.85,"n":114,"o":18.9,"t":"2026-10-22T18:25:00Z","v":11964,"vw":18.889566},{"c":18.85,"h":18.85,"l":18.83,"n":76,"o":18.84,"t":"2026-10-22T18:30:00Z","v":2591,"vw":18.844075},{"c":18.84,"h":18.845,"l":18.83,"n":46,"o":18.84,"t":"2026-10-22T18:35:00Z","v":1805,"vw":18.841758},{"c":18.845,"h":18.85,"l":18.83,"n":188,"o":18.83,"t":"2026-10-22T18:40:00Z","v":9631,"vw":18.835403},{"c":18.8698,"h":18.8698,"l":18.845,"n":122,"o":18.845,"t":"2026-10-22T18:45:00Z","v":4713,"vw":18.856007},{"c":18.835,"h":18.885,"l":18.835,"n":117,"o":18.88,"t":"2026-10-22T18:50:00Z","v":4955,"vw":18.863663},{"c":18.845,"h":18.87,"l":18.84,"n":134,"o":18.845,"t":"2026-10-22T18:55:00Z","v":4764,"vw":18.849763},{"c":18.81,"h":18.86,"l":18.81,"n":127,"o":18.86,"t":"2026-10-22T19:00:00Z","v":4234,"vw":18.83197},{"c":18.885,"h":18.885,"l":18.81,"n":136,"o":18.81,"t":"2026-10-22T19:05:00Z","v":3511,"vw":18.849328},{"c":18.92,"h":18.925,"l":18.88,"n":180,"o":18.88,"t":"2026-10-22T19:10:00Z","v":6346,"vw":18.897027},{"c":18.95,"h":18.95,"l":18.91,"n":103,"o":18.92,"t":"2026-10-22T19:15:00Z","v":4015,"vw":18.928334},{"c":18.905,"h":18.95,"l":18.89,"n":166,"o":18.94,"t":"2026-10-22T19:20:00Z","v":8278,"vw":18.916759},{"c":18.96,"h":18.96,"l":18.89,"n":330,"o":18.905,"t":"2026-10-22T19:25:00Z","v":18509,"vw":18.91659},{"c":18.905,"h":18.945,"l":18.9025,"n":195,"o":18.945,"t":"2026-10-22T19:30:00Z","v":9693,"vw":18.919764},{"c":18.855,"h":18.905,"l":18.84,"n":225,"o":18.905,"t":"2026-10-22T19:35:00Z","v":11814,"vw":18.869548},{"c":18.845,"h":18.88,"l":18.845,"n":162,"o":18.855,"t":"2026-10-22T19:40:00Z","v":7447,"vw":18.868907},{"c":18.88,"h":18.88,"l":18.8,"n":608,"o":18.845,"t":"2026-10-22T19:45:00Z","v":43861,"vw":18.826927},{"c":19.04,"h":19.05,"l":18.92,"n":466,"o":18.93,"t":"2026-10-22T19:50:00Z","v":18683,"vw":19.016734},{"c":18.97,"h":19.04,"l":18.94,"n":1433,"o":19.03,"t":"2026-10-22T19:55:00Z","v":101245,"vw":18.984836},{"c":18.98,"h":18.98,"l":18.98,"n":39,"o":18.98,"t":"2026-10-22T20:00:00Z","v":111813,"vw":18.98},{"c":18.96,"h":18.96,"l":18.96,"n":1,"o":18.96,"t":"2026-10-22T20:25:00Z","v":161,"vw":18.96},{"c":19.26,"h":19.26,"l":19.26,"n":9,"o":19.26,"t":"2026-10-22T21:35:00Z","v":199,"vw":19.26}],"history":[{"c":23,"h":28.4,"l":22.3,"n":106132,"o":23,"t":"2025-06-06T04:00:00Z","v":11283572,"vw":25.029998},{"c":22.6,"h":24.99,"l":21.07,"n":29684,"o":24.95,"t":"2025-06-09T04:00:00Z","v":2980069,"vw":22.596599},{"c":18.2,"h":21.939,"l":18.1,"n":22747,"o":21.7,"t":"2025-06-10T04:00:00Z","v":2543433,"vw":19.493726},{"c":15.4,"h":17.99,"l":15.1512,"n":22101,"o":17.94,"t":"2025-06-11T04:00:00Z","v":2720129,"vw":16.069493},{"c":17.18,"h":17.18,"l":14.8326,"n":12375,"o":15.43,"t":"2025-06-12T04:00:00Z","v":1424576,"vw":15.871487},{"c":17.1,"h":17.59,"l":16.07,"n":8016,"o":16.5,"t":"2025-06-13T04:00:00Z","v":1080689,"vw":17.053461},{"c":15.74,"h":17.1478,"l":15.6101,"n":7285,"o":16.4,"t":"2025-06-16T04:00:00Z","v":758431,"vw":16.092838},{"c":15.16,"h":15.96,"l":14.9,"n":5281,"o":15.69,"t":"2025-06-17T04:00:00Z","v":544411,"vw":15.176131},{"c":15.49,"h":15.72,"l":14.8301,"n":3785,"o":15.11,"t":"2025-06-18T04:00:00Z","v":473246,"vw":15.208911},{"c":15.2,"h":15.495,"l":14.5,"n":4249,"o":15.49,"t":"2025-06-20T04:00:00Z","v":588840,"vw":15.034633},{"c":14.85,"h":14.9182,"l":14.14,"n":4672,"o":14.9,"t":"2025-06-23T04:00:00Z","v":711198,"vw":14.681643},{"c":15.69,"h":16.39,"l":14.41,"n":6769,"o":14.58,"t":"2025-06-24T04:00:00Z","v":790262,"vw":15.807907},{"c":17.54,"h":17.89,"l":15.21,"n":7033,"o":15.72,"t":"2025-06-25T04:00:00Z","v":860438,"vw":16.885865},{"c":17.87,"h":18.1,"l":17.0201,"n":5494,"o":17.56,"t":"2025-06-26T04:00:00Z","v":547580,"vw":17.770888},{"c":17.61,"h":19.105,"l":17.05,"n":6065,"o":17.78,"t":"2025-06-27T04:00:00Z","v":1159820,"vw":17.945289},{"c":18.3,"h":18.35,"l":16.61,"n":6040,"o":17.71,"t":"2025-06-30T04:00:00Z","v":791636,"vw":17.768798},{"c":18.25,"h":19.47,"l":17.88,"n":11892,"o":19,"t":"2025-07-01T04:00:00Z","v":1439023,"vw":18.539582},{"c":18.1,"h":18.79,"l":17.86,"n":5737,"o":18.25,"t":"2025-07-02T04:00:00Z","v":664095,"vw":18.221004},{"c":18.63,"h":18.92,"l":17.61,"n":3575,"o":17.96,"t":"2025-07-03T04:00:00Z","v":344526,"vw":18.306393},{"c":18.67,"h":19.06,"l":17.8,"n":4647,"o":18.65,"t":"2025-07-07T04:00:00Z","v":405090,"vw":18.417833},{"c":17.48,"h":18.83,"l":17.25,"n":5826,"o":18.69,"t":"2025-07-08T04:00:00Z","v":467462,"vw":17.698704},{"c":16.85,"h":17.446,"l":16.5,"n":4836,"o":17.4,"t":"2025-07-09T04:00:00Z","v":594159,"vw":16.928189},{"c":17.92,"h":18.15,"l":16.5,"n":6585,"o":16.85,"t":"2025-07-10T04:00:00Z","v":700141,"vw":17.60522},{"c":17.67,"h":18.59,"l":17.35,"n":6886,"o":17.84,"t":"2025-07-11T04:00:00Z","v":505085,"vw":17.893246},{"c":17.55,"h":18.19,"l":17.11,"n":5206,"o":17.46,"t":"2025-07-14T04:00:00Z","v":371695,"vw":17.53365},{"c":17.99,"h":18.135,"l":17.08,"n":4421,"o":17.45,"t":"2025-07-15T04:00:00Z","v":352070,"vw":17.738409},{"c":18.5,"h":18.83,"l":17.5,"n":4004,"o":17.95,"t":"2025-07-16T04:00:00Z","v":453786,"vw":18.260825},{"c":17.69,"h":18.27,"l":17.25,"n":3965,"o":18.25,"t":"2025-07-17T04:00:00Z","v":469269,"vw":17.738493},{"c":17.58,"h":17.93,"l":17.35,"n":2233,"o":17.67,"t":"2025-07-18T04:00:00Z","v":192711,"vw":17.626074},{"c":18.11,"h":18.45,"l":17.32,"n":6335,"o":17.73,"t":"2025-07-21T04:00:00Z","v":600663,"vw":18.100899},{"c":19.23,"h":19.425,"l":18.0901,"n":5226,"o":18.2,"t":"2025-07-22T04:00:00Z","v":598499,"vw":18.834641},{"c":19.25,"h":19.7663,"l":18.85,"n":4142,"o":19.16,"t":"2025-07-23T04:00:00Z","v":435034,"vw":19.289195},{"c":18.87,"h":20.06,"l":18.82,"n":4896,"o":19.25,"t":"2025-07-24T04:00:00Z","v":434337,"vw":19.308311},{"c":19.21,"h":19.6475,"l":18.55,"n":3807,"o":18.94,"t":"2025-07-25T04:00:00Z","v":325311,"vw":19.213078},{"c":18.58,"h":19.4,"l":18.5,"n":3182,"o":19.27,"t":"2025-07-28T04:00:00Z","v":332506,"vw":18.766349},{"c":18.18,"h":18.87,"l":18.09,"n":4286,"o":18.45,"t":"2025-07-29T04:00:00Z","v":392090,"vw":18.424348},{"c":17.68,"h":18.46,"l":17.45,"n":4192,"o":18.3,"t":"2025-07-30T04:00:00Z","v":333893,"vw":17.883095},{"c":17.52,"h":17.89,"l":17.24,"n":3357,"o":17.69,"t":"2025-07-31T04:00:00Z","v":286484,"vw":17.529758},{"c":17.38,"h":17.575,"l":16.6567,"n":5300,"o":17.35,"t":"2025-08-01T04:00:00Z","v":405679,"vw":17.168357},{"c":17.84,"h":18.1585,"l":17.175,"n":4312,"o":17.39,"t":"2025-08-04T04:00:00Z","v":403073,"vw":17.654998},{"c":17.33,"h":17.9866,"l":17.22,"n":2935,"o":17.78,"t":"2025-08-05T04:00:00Z","v":315366,"vw":17.546162},{"c":19.44,"h":19.48,"l":17.2,"n":10444,"o":17.53,"t":"2025-08-06T04:00:00Z","v":1122139,"vw":18.813916},{"c":19.46,"h":19.74,"l":18.47,"n":7508,"o":19.42,"t":"2025-08-07T04:00:00Z","v":601177,"vw":19.399321},{"c":19.02,"h":21.2,"l":18.41,"n":9105,"o":20,"t":"2025-08-08T04:00:00Z","v":931444,"vw":19.527373},{"c":19.06,"h":19.99,"l":18.23,"n":6946,"o":19.4,"t":"2025-08-11T04:00:00Z","v":543777,"vw":18.749938},{"c":19.29,"h":19.485,"l":18.54,"n":4919,"o":19.1,"t":"2025-08-12T04:00:00Z","v":431477,"vw":18.970947},{"c":20.09,"h":20.135,"l":18.995,"n":4893,"o":19.15,"t":"2025-08-13T04:00:00Z","v":432814,"vw":19.865037},{"c":20.41,"h":20.88,"l":19.781,"n":5120,"o":19.79,"t":"2025-08-14T04:00:00Z","v":418174,"vw":20.395666},{"c":20.53,"h":20.68,"l":19.81,"n":2557,"o":20.68,"t":"2025-08-15T04:00:00Z","v":173475,"vw":20.313175},{"c":20.91,"h":21.1884,"l":20.5,"n":4327,"o":20.64,"t":"2025-08-18T04:00:00Z","v":355845,"vw":20.925903},{"c":20.33,"h":21.64,"l":20.1201,"n":4884,"o":21.02,"t":"2025-08-19T04:00:00Z","v":438394,"vw":20.715608},{"c":21.53,"h":21.7,"l":20.33,"n":3998,"o":20.46,"t":"2025-08-20T04:00:00Z","v":285895,"vw":21.219965},{"c":21.46,"h":21.78,"l":21.01,"n":2855,"o":21.12,"t":"2025-08-21T04:00:00Z","v":200119,"vw":21.411642},{"c":21.315,"h":22.49,"l":21.03,"n":5203,"o":21.03,"t":"2025-08-22T04:00:00Z","v":380023,"vw":21.73542},{"c":21,"h":21.69,"l":20.92,"n":4325,"o":21.31,"t":"2025-08-25T04:00:00Z","v":264950,"vw":21.215628},{"c":21.64,"h":21.98,"l":21.11,"n":4717,"o":21.11,"t":"2025-08-26T04:00:00Z","v":328086,"vw":21.659855},{"c":23.32,"h":23.32,"l":21.51,"n":6752,"o":21.85,"t":"2025-08-27T04:00:00Z","v":549367,"vw":22.755398},{"c":23.63,"h":24.38,"l":23.42,"n":6291,"o":23.42,"t":"2025-08-28T04:00:00Z","v":477068,"vw":23.714871},{"c":23.69,"h":24.39,"l":23.69,"n":6236,"o":23.88,"t":"2025-08-29T04:00:00Z","v":534092,"vw":23.949316},{"c":23.77,"h":24.12,"l":22.9148,"n":5027,"o":23.28,"t":"2025-09-02T04:00:00Z","v":374813,"vw":23.74466},{"c":23.56,"h":24.283,"l":23.4,"n":8155,"o":23.9,"t":"2025-09-03T04:00:00Z","v":468527,"vw":23.602881},{"c":23.72,"h":23.87,"l":22.38,"n":5725,"o":23.41,"t":"2025-09-04T04:00:00Z","v":306866,"vw":23.271884},{"c":24.28,"h":24.3,"l":23.03,"n":6030,"o":23.14,"t":"2025-09-05T04:00:00Z","v":370729,"vw":23.843876},{"c":24.03,"h":24.6,"l":23.27,"n":8297,"o":24.35,"t":"2025-09-08T04:00:00Z","v":518958,"vw":23.998006},{"c":23.5,"h":24.3,"l":22.91,"n":5205,"o":24.04,"t":"2025-09-09T04:00:00Z","v":268830,"vw":23.53527},{"c":21.58,"h":23.64,"l":21.575,"n":6281,"o":23.64,"t":"2025-09-10T04:00:00Z","v":436427,"vw":22.393427},{"c":22.12,"h":22.4099,"l":21.11,"n":8382,"o":21.4,"t":"2025-09-11T04:00:00Z","v":536844,"vw":21.868508},{"c":21.96,"h":22.3499,"l":21.8701,"n":3440,"o":22.2,"t":"2025-09-12T04:00:00Z","v":180664,"vw":22.060466},{"c":22.14,"h":22.31,"l":21.63,"n":4367,"o":21.94,"t":"2025-09-15T04:00:00Z","v":277879,"vw":21.975467},{"c":23.68,"h":23.76,"l":22.12,"n":12044,"o":22.34,"t":"2025-09-16T04:00:00Z","v":809371,"vw":23.184939},{"c":22.53,"h":24.1,"l":22.52,"n":5765,"o":23.8,"t":"2025-09-17T04:00:00Z","v":368219,"vw":23.064733},{"c":22.76,"h":22.98,"l":21.85,"n":6765,"o":22.98,"t":"2025-09-18T04:00:00Z","v":518778,"vw":22.424977},{"c":22.72,"h":23.33,"l":22.54,"n":5717,"o":23.09,"t":"2025-09-19T04:00:00Z","v":1975041,"vw":22.732429},{"c":23.32,"h":23.38,"l":22.36,"n":4657,"o":22.75,"t":"2025-09-22T04:00:00Z","v":539931,"vw":23.182958},{"c":23.44,"h":23.765,"l":23.12,"n":3951,"o":23.29,"t":"2025-09-23T04:00:00Z","v":236231,"vw":23.458047},{"c":23,"h":23.8,"l":22.5,"n":6171,"o":23.08,"t":"2025-09-24T04:00:00Z","v":465145,"vw":22.941147},{"c":23.08,"h":23.14,"l":22,"n":8274,"o":22.82,"t":"2025-09-25T04:00:00Z","v":451299,"vw":22.943504},{"c":22.78,"h":23.37,"l":22.1865,"n":7624,"o":23.2,"t":"2025-09-26T04:00:00Z","v":518205,"vw":22.688057},{"c":22.32,"h":23.19,"l":21.53,"n":6498,"o":22.97,"t":"2025-09-29T04:00:00Z","v":468440,"vw":22.299127},{"c":22.11,"h":22.62,"l":21.81,"n":5796,"o":22.39,"t":"2025-09-30T04:00:00Z","v":532990,"vw":22.152188},{"c":22.425,"h":22.67,"l":21.5,"n":6528,"o":22.01,"t":"2025-10-01T04:00:00Z","v":275201,"vw":22.039953},{"c":22.64,"h":22.81,"l":22.24,"n":4122,"o":22.58,"t":"2025-10-02T04:00:00Z","v":430009,"vw":22.57628},{"c":21.89,"h":23.42,"l":21.84,"n":5688,"o":22.3,"t":"2025-10-03T04:00:00Z","v":355715,"vw":22.636255},{"c":22.39,"h":22.87,"l":22.08,"n":5488,"o":22.08,"t":"2025-10-06T04:00:00Z","v":329858,"vw":22.473704},{"c":23.3,"h":23.35,"l":22.15,"n":9223,"o":22.57,"t":"2025-10-07T04:00:00Z","v":494040,"vw":22.95207},{"c":23.98,"h":25.28,"l":23.5,"n":9952,"o":23.61,"t":"2025-10-08T04:00:00Z","v":941211,"vw":24.245643},{"c":24.23,"h":24.75,"l":23.5,"n":6341,"o":24.05,"t":"2025-10-09T04:00:00Z","v":363117,"vw":24.262391},{"c":24.01,"h":24.6,"l":23.3,"n":5360,"o":24.56,"t":"2025-10-10T04:00:00Z","v":325412,"vw":23.804275},{"c":24,"h":25,"l":24,"n":4253,"o":24.24,"t":"2025-10-13T04:00:00Z","v":184086,"vw":24.486201},{"c":24.52,"h":24.95,"l":22.76,"n":4081,"o":23.66,"t":"2025-10-14T04:00:00Z","v":177640,"vw":24.167736},{"c":25.41,"h":26,"l":24.58,"n":5723,"o":24.58,"t":"2025-10-15T04:00:00Z","v":357729,"vw":25.62046},{"c":24.94,"h":25.705,"l":24.88,"n":3857,"o":25.47,"t":"2025-10-16T04:00:00Z","v":226922,"vw":25.129666},{"c":24.91,"h":25.04,"l":23.56,"n":4910,"o":24.69,"t":"2025-10-17T04:00:00Z","v":323999,"vw":24.458622},{"c":25.18,"h":25.7,"l":25.125,"n":3098,"o":25.22,"t":"2025-10-20T04:00:00Z","v":128769,"vw":25.281762},{"c":25.12,"h":25.5451,"l":24.57,"n":4161,"o":25.06,"t":"2025-10-21T04:00:00Z","v":160643,"vw":25.112179},{"c":24.91,"h":25.51,"l":24.45,"n":3938,"o":25.51,"t":"2025-10-22T04:00:00Z","v":153416,"vw":24.896264},{"c":25.68,"h":25.69,"l":24.27,"n":4443,"o":25.09,"t":"2025-10-23T04:00:00Z","v":336533,"vw":25.100206},{"c":25.87,"h":26.39,"l":25.4072,"n":3571,"o":25.65,"t":"2025-10-24T04:00:00Z","v":139175,"vw":25.836155},{"c":26.42,"h":26.65,"l":25.75,"n":5360,"o":26.29,"t":"2025-10-27T04:00:00Z","v":238931,"vw":26.324858},{"c":26.78,"h":26.915,"l":26.1009,"n":4930,"o":26.42,"t":"2025-10-28T04:00:00Z","v":223277,"vw":26.697325},{"c":25.2,"h":26.79,"l":24.705,"n":8512,"o":26.7,"t":"2025-10-29T04:00:00Z","v":651313,"vw":25.521052},{"c":24.26,"h":25.745,"l":24.2,"n":8354,"o":25.3,"t":"2025-10-30T04:00:00Z","v":504303,"vw":24.564468},{"c":24.57,"h":24.71,"l":23.8708,"n":5341,"o":24.24,"t":"2025-10-31T04:00:00Z","v":290913,"vw":24.349357},{"c":25.67,"h":26.13,"l":24.05,"n":11213,"o":24.97,"t":"2025-11-03T05:00:00Z","v":714849,"vw":25.300542},{"c":25.36,"h":25.605,"l":24.0501,"n":9003,"o":24.68,"t":"2025-11-04T05:00:00Z","v":675377,"vw":24.97604},{"c":23.3,"h":25.5401,"l":23.23,"n":13213,"o":25.24,"t":"2025-11-05T05:00:00Z","v":1742051,"vw":24.221103},{"c":21.87,"h":24.03,"l":21.68,"n":13522,"o":23.04,"t":"2025-11-06T05:00:00Z","v":1237913,"vw":22.607978},{"c":20.31,"h":22.9119,"l":19,"n":23934,"o":22.75,"t":"2025-11-07T05:00:00Z","v":1750336,"vw":20.425185},{"c":20.65,"h":20.98,"l":19.93,"n":11341,"o":20.51,"t":"2025-11-10T05:00:00Z","v":837860,"vw":20.548055},{"c":20.81,"h":21.624,"l":20.45,"n":7522,"o":20.65,"t":"2025-11-11T05:00:00Z","v":539247,"vw":21.06049},{"c":21.45,"h":21.46,"l":20.72,"n":5586,"o":20.81,"t":"2025-11-12T05:00:00Z","v":313350,"vw":21.09527},{"c":20.77,"h":21.67,"l":20.75,"n":7052,"o":21.56,"t":"2025-11-13T05:00:00Z","v":340521,"vw":21.028795},{"c":20.05,"h":20.83,"l":20.01,"n":7443,"o":20.51,"t":"2025-11-14T05:00:00Z","v":365046,"vw":20.205619},{"c":19.46,"h":20.035,"l":19.22,"n":6267,"o":20.01,"t":"2025-11-17T05:00:00Z","v":342403,"vw":19.6013},{"c":19.01,"h":19.45,"l":18.7901,"n":8245,"o":19.41,"t":"2025-11-18T05:00:00Z","v":377426,"vw":19.000374},{"c":19.11,"h":19.48,"l":18.65,"n":5259,"o":19.05,"t":"2025-11-19T05:00:00Z","v":400461,"vw":19.188194},{"c":18.17,"h":19.6,"l":17.83,"n":7815,"o":19.28,"t":"2025-11-20T05:00:00Z","v":603340,"vw":18.546369},{"c":18.6,"h":18.945,"l":17.88,"n":9212,"o":18.23,"t":"2025-11-21T05:00:00Z","v":554105,"vw":18.505436},{"c":18.14,"h":19.005,"l":17.995,"n":9909,"o":18.73,"t":"2025-11-24T05:00:00Z","v":604532,"vw":18.341605},{"c":18.13,"h":18.6,"l":17.77,"n":12051,"o":18.08,"t":"2025-11-25T05:00:00Z","v":943571,"vw":18.127074},{"c":18.2,"h":18.47,"l":17.5,"n":9376,"o":18.13,"t":"2025-11-26T05:00:00Z","v":587441,"vw":18.136786},{"c":18.73,"h":18.8931,"l":17.7,"n":5782,"o":18.14,"t":"2025-11-28T05:00:00Z","v":287203,"vw":18.498209},{"c":18.73,"h":18.82,"l":18.15,"n":6947,"o":18.47,"t":"2025-12-01T05:00:00Z","v":392916,"vw":18.58068},{"c":18.45,"h":19.26,"l":18.42,"n":9228,"o":18.77,"t":"2025-12-02T05:00:00Z","v":634763,"vw":18.829071},{"c":16.13,"h":18.35,"l":16.01,"n":43237,"o":17.75,"t":"2025-12-03T05:00:00Z","v":6895723,"vw":17.037459},{"c":17.39,"h":17.53,"l":15.93,"n":21667,"o":16.11,"t":"2025-12-04T05:00:00Z","v":2175337,"vw":17.025364},{"c":17.49,"h":17.53,"l":16.28,"n":22347,"o":17.17,"t":"2025-12-05T05:00:00Z","v":1435468,"vw":17.30646},{"c":15.65,"h":17.47,"l":15.58,"n":22277,"o":17.44,"t":"2025-12-08T05:00:00Z","v":2348605,"vw":16.152449},{"c":15.65,"h":15.9664,"l":15.25,"n":14098,"o":15.84,"t":"2025-12-09T05:00:00Z","v":1107942,"vw":15.661389},{"c":15.31,"h":15.58,"l":15.17,"n":19679,"o":15.51,"t":"2025-12-10T05:00:00Z","v":1611767,"vw":15.366828},{"c":15.41,"h":15.66,"l":14.86,"n":12704,"o":15.15,"t":"2025-12-11T05:00:00Z","v":1117997,"vw":15.266327},{"c":15.1,"h":15.45,"l":14.94,"n":10693,"o":15.42,"t":"2025-12-12T05:00:00Z","v":746519,"vw":15.138223},{"c":14.59,"h":15.1,"l":14.55,"n":8771,"o":15.1,"t":"2025-12-15T05:00:00Z","v":554658,"vw":14.728011},{"c":14.61,"h":14.8,"l":14.32,"n":9024,"o":14.55,"t":"2025-12-16T05:00:00Z","v":579767,"vw":14.569784},{"c":14.43,"h":14.8299,"l":14.29,"n":7857,"o":14.61,"t":"2025-12-17T05:00:00Z","v":784921,"vw":14.482155},{"c":14.42,"h":14.94,"l":14.27,"n":10982,"o":14.58,"t":"2025-12-18T05:00:00Z","v":800436,"vw":14.518437},{"c":14.5,"h":14.55,"l":14.16,"n":11024,"o":14.43,"t":"2025-12-19T05:00:00Z","v":939288,"vw":14.371267},{"c":15.49,"h":15.555,"l":14.51,"n":16751,"o":14.51,"t":"2025-12-22T05:00:00Z","v":1331170,"vw":15.225689},{"c":15.28,"h":15.615,"l":15.01,"n":10256,"o":15.615,"t":"2025-12-23T05:00:00Z","v":634747,"vw":15.275362},{"c":15.92,"h":16.09,"l":15.3,"n":8078,"o":15.3,"t":"2025-12-24T05:00:00Z","v":505532,"vw":15.871904},{"c":15.95,"h":15.99,"l":15.21,"n":8103,"o":15.89,"t":"2025-12-26T05:00:00Z","v":716065,"vw":15.625313},{"c":16.13,"h":16.52,"l":15.74,"n":13422,"o":16.2,"t":"2025-12-29T05:00:00Z","v":1213817,"vw":16.158187},{"c":15.34,"h":16.105,"l":15.31,"n":13247,"o":15.98,"t":"2025-12-30T05:00:00Z","v":882266,"vw":15.627464},{"c":15.78,"h":15.85,"l":15.1,"n":15323,"o":15.23,"t":"2025-12-31T05:00:00Z","v":1507602,"vw":15.6509},{"c":14.9,"h":15.89,"l":14.815,"n":10686,"o":15.89,"t":"2026-01-02T05:00:00Z","v":727057,"vw":15.092966},{"c":15.01,"h":15.18,"l":14.8,"n":12486,"o":14.84,"t":"2026-01-05T05:00:00Z","v":841875,"vw":14.990032},{"c":16.04,"h":16.12,"l":14.81,"n":13291,"o":15.05,"t":"2026-01-06T05:00:00Z","v":926454,"vw":15.714111},{"c":16.57,"h":16.89,"l":16.03,"n":12089,"o":16.04,"t":"2026-01-07T05:00:00Z","v":1017346,"vw":16.62553},{"c":16.44,"h":16.99,"l":16.3223,"n":9004,"o":16.65,"t":"2026-01-08T05:00:00Z","v":820652,"vw":16.508195},{"c":15.41,"h":16.28,"l":15.235,"n":13507,"o":16.16,"t":"2026-01-09T05:00:00Z","v":979570,"vw":15.494057},{"c":16.12,"h":16.14,"l":14.83,"n":16251,"o":15.64,"t":"2026-01-12T05:00:00Z","v":1219823,"vw":15.609651},{"c":16.13,"h":16.35,"l":15.6,"n":11019,"o":16.32,"t":"2026-01-13T05:00:00Z","v":795945,"vw":15.986779},{"c":15.5,"h":16.18,"l":15.16,"n":11426,"o":16.1,"t":"2026-01-14T05:00:00Z","v":866478,"vw":15.606568},{"c":15.65,"h":16.09,"l":15.23,"n":10898,"o":15.58,"t":"2026-01-15T05:00:00Z","v":957204,"vw":15.785348},{"c":16.12,"h":16.5,"l":15.45,"n":14602,"o":15.67,"t":"2026-01-16T05:00:00Z","v":1355586,"vw":16.055414},{"c":15.74,"h":15.88,"l":15.37,"n":9275,"o":15.6,"t":"2026-01-20T05:00:00Z","v":920064,"vw":15.675142},{"c":15.63,"h":15.86,"l":15,"n":15993,"o":15.74,"t":"2026-01-21T05:00:00Z","v":1660397,"vw":15.491855},{"c":16.06,"h":16.53,"l":15.51,"n":9951,"o":15.76,"t":"2026-01-22T05:00:00Z","v":977005,"vw":16.153425},{"c":16.52,"h":17.27,"l":16.245,"n":13922,"o":16.26,"t":"2026-01-23T05:00:00Z","v":1376049,"vw":16.661162},{"c":16.35,"h":16.86,"l":16.1565,"n":8780,"o":16.39,"t":"2026-01-26T05:00:00Z","v":875375,"vw":16.435859},{"c":16.29,"h":16.5386,"l":15.445,"n":14674,"o":16.37,"t":"2026-01-27T05:00:00Z","v":1204119,"vw":16.129717},{"c":15.41,"h":16.46,"l":15.31,"n":10348,"o":16.46,"t":"2026-01-28T05:00:00Z","v":1051484,"vw":15.723246},{"c":15.04,"h":15.4906,"l":14.67,"n":12919,"o":15.4,"t":"2026-01-29T05:00:00Z","v":1018239,"vw":14.940506},{"c":14.95,"h":15.2,"l":14.66,"n":11244,"o":14.92,"t":"2026-01-30T05:00:00Z","v":1064980,"vw":14.898339},{"c":14.86,"h":15.08,"l":14.31,"n":13456,"o":14.72,"t":"2026-02-02T05:00:00Z","v":1037910,"vw":14.720133},{"c":13.18,"h":14.99,"l":13.025,"n":19322,"o":14.86,"t":"2026-02-03T05:00:00Z","v":1797240,"vw":13.496511},{"c":13.51,"h":13.755,"l":12.48,"n":17736,"o":13.4,"t":"2026-02-04T05:00:00Z","v":1560391,"vw":13.274613},{"c":11.985,"h":13.7396,"l":11.87,"n":13997,"o":13.28,"t":"2026-02-05T05:00:00Z","v":1120366,"vw":12.463213},{"c":11.65,"h":12.3,"l":11.5001,"n":14127,"o":12,"t":"2026-02-06T05:00:00Z","v":1428116,"vw":11.77862},{"c":11.4,"h":11.76,"l":10.7,"n":14049,"o":11.76,"t":"2026-02-09T05:00:00Z","v":1477663,"vw":11.295181},{"c":11.33,"h":11.66,"l":11.11,"n":11744,"o":11.36,"t":"2026-02-10T05:00:00Z","v":1176519,"vw":11.320127},{"c":10.94,"h":12.05,"l":10.28,"n":17513,"o":12.05,"t":"2026-02-11T05:00:00Z","v":1766769,"vw":10.910034},{"c":11.23,"h":11.45,"l":10.76,"n":15063,"o":11,"t":"2026-02-12T05:00:00Z","v":1494941,"vw":11.140875},{"c":11.31,"h":11.73,"l":11.06,"n":12745,"o":11.27,"t":"2026-02-13T05:00:00Z","v":1099176,"vw":11.461784},{"c":11.46,"h":11.92,"l":10.99,"n":16674,"o":11.23,"t":"2026-02-17T05:00:00Z","v":1584555,"vw":11.45567},{"c":11.72,"h":11.93,"l":11.16,"n":9817,"o":11.49,"t":"2026-02-18T05:00:00Z","v":929616,"vw":11.712131},{"c":11.89,"h":11.94,"l":11.395,"n":6466,"o":11.57,"t":"2026-02-19T05:00:00Z","v":469778,"vw":11.798133},{"c":11.62,"h":12.16,"l":11.61,"n":20079,"o":11.9,"t":"2026-02-20T05:00:00Z","v":1329159,"vw":11.802936},{"c":11.17,"h":11.99,"l":11,"n":20573,"o":11.85,"t":"2026-02-23T05:00:00Z","v":1637094,"vw":11.215091},{"c":11.52,"h":11.7652,"l":11.13,"n":17625,"o":11.18,"t":"2026-02-24T05:00:00Z","v":1450725,"vw":11.51828},{"c":11.95,"h":12.1292,"l":11.4477,"n":17437,"o":11.5,"t":"2026-02-25T05:00:00Z","v":1326841,"vw":11.815656},{"c":12.95,"h":12.99,"l":11.94,"n":11478,"o":12.09,"t":"2026-02-26T05:00:00Z","v":957608,"vw":12.633632},{"c":12.28,"h":12.79,"l":12.09,"n":10131,"o":12.67,"t":"2026-02-27T05:00:00Z","v":841633,"vw":12.332702},{"c":12.9,"h":13,"l":11.92,"n":15088,"o":11.98,"t":"2026-03-02T05:00:00Z","v":1285725,"vw":12.824896},{"c":13,"h":13.33,"l":12.18,"n":22932,"o":12.61,"t":"2026-03-03T05:00:00Z","v":1968310,"vw":12.888772},{"c":13.52,"h":13.82,"l":12.86,"n":14289,"o":13.04,"t":"2026-03-04T05:00:00Z","v":1423420,"vw":13.466049},{"c":13.6,"h":14.155,"l":13.2,"n":26577,"o":13.5,"t":"2026-03-05T05:00:00Z","v":2706741,"vw":13.650182},{"c":14.05,"h":14.37,"l":12.8622,"n":51707,"o":13.61,"t":"2026-03-06T05:00:00Z","v":5386018,"vw":13.842451},{"c":14.39,"h":15.02,"l":13.65,"n":34781,"o":13.76,"t":"2026-03-09T04:00:00Z","v":3553030,"vw":14.407833},{"c":14.25,"h":14.99,"l":13.79,"n":30123,"o":14.36,"t":"2026-03-10T04:00:00Z","v":2652436,"vw":14.401817},{"c":13.74,"h":14.2901,"l":13.71,"n":22449,"o":14.27,"t":"2026-03-11T04:00:00Z","v":1478621,"vw":13.908754},{"c":14.02,"h":14.2,"l":13.67,"n":14865,"o":13.7,"t":"2026-03-12T04:00:00Z","v":981341,"vw":13.910429},{"c":14.53,"h":14.54,"l":13.8,"n":14205,"o":13.94,"t":"2026-03-13T04:00:00Z","v":1155719,"vw":14.266085},{"c":14.8,"h":14.945,"l":14.17,"n":18536,"o":14.25,"t":"2026-03-16T04:00:00Z","v":2051594,"vw":14.673698},{"c":14.62,"h":15.1,"l":14.57,"n":15910,"o":14.78,"t":"2026-03-17T04:00:00Z","v":1353471,"vw":14.7453},{"c":14.11,"h":14.52,"l":13.91,"n":16002,"o":14.52,"t":"2026-03-18T04:00:00Z","v":1463831,"vw":14.124},{"c":13.93,"h":14.415,"l":13.83,"n":10904,"o":14.09,"t":"2026-03-19T04:00:00Z","v":1136270,"vw":13.985488},{"c":13.51,"h":13.99,"l":13.24,"n":12383,"o":13.93,"t":"2026-03-20T04:00:00Z","v":4045046,"vw":13.529564},{"c":13.9,"h":14.18,"l":13.48,"n":12821,"o":13.57,"t":"2026-03-23T04:00:00Z","v":1140315,"vw":13.906388},{"c":13.4,"h":13.93,"l":13.14,"n":15997,"o":13.77,"t":"2026-03-24T04:00:00Z","v":1203090,"vw":13.468001},{"c":12.96,"h":13.825,"l":12.705,"n":9838,"o":13.57,"t":"2026-03-25T04:00:00Z","v":693080,"vw":13.026515},{"c":13.18,"h":13.505,"l":12.73,"n":10853,"o":12.8,"t":"2026-03-26T04:00:00Z","v":668658,"vw":13.200238},{"c":11.855,"h":13.07,"l":11.78,"n":16366,"o":13,"t":"2026-03-27T04:00:00Z","v":1204638,"vw":12.164701},{"c":12.045,"h":12.335,"l":11.85,"n":13732,"o":12.06,"t":"2026-03-30T04:00:00Z","v":835194,"vw":12.115508},{"c":12.57,"h":12.9,"l":12.08,"n":11805,"o":12.37,"t":"2026-03-31T04:00:00Z","v":1273062,"vw":12.541036},{"c":12.61,"h":13.26,"l":12.46,"n":11406,"o":12.67,"t":"2026-04-01T04:00:00Z","v":669394,"vw":12.783784},{"c":12.58,"h":12.74,"l":11.72,"n":18715,"o":12.32,"t":"2026-04-02T04:00:00Z","v":1036131,"vw":12.509802},{"c":12.58,"h":12.94,"l":12.4351,"n":9277,"o":12.56,"t":"2026-04-06T04:00:00Z","v":583699,"vw":12.614774},{"c":12.4,"h":12.76,"l":12.24,"n":11433,"o":12.55,"t":"2026-04-07T04:00:00Z","v":509757,"vw":12.468295},{"c":12.53,"h":13.148,"l":12.5,"n":9212,"o":13,"t":"2026-04-08T04:00:00Z","v":580503,"vw":12.670368},{"c":11.98,"h":12.55,"l":11.62,"n":10162,"o":12.55,"t":"2026-04-09T04:00:00Z","v":553763,"vw":11.918346},{"c":11.41,"h":11.99,"l":11.195,"n":9731,"o":11.95,"t":"2026-04-10T04:00:00Z","v":541602,"vw":11.422177},{"c":12.12,"h":12.16,"l":11.35,"n":11239,"o":11.36,"t":"2026-04-13T04:00:00Z","v":851811,"vw":12.00501},{"c":12.46,"h":13.1479,"l":12.35,"n":9443,"o":12.55,"t":"2026-04-14T04:00:00Z","v":641682,"vw":12.537958},{"c":13.12,"h":13.22,"l":12.62,"n":10980,"o":12.65,"t":"2026-04-15T04:00:00Z","v":816211,"vw":13.086318},{"c":13.37,"h":13.64,"l":13.06,"n":11233,"o":13.3,"t":"2026-04-16T04:00:00Z","v":936225,"vw":13.325701},{"c":14.14,"h":14.15,"l":13.6,"n":13550,"o":13.72,"t":"2026-04-17T04:00:00Z","v":1217742,"vw":13.935337},{"c":14.04,"h":14.3,"l":13.9,"n":8534,"o":13.97,"t":"2026-04-20T04:00:00Z","v":492925,"vw":14.075163},{"c":14.29,"h":14.55,"l":13.93,"n":10165,"o":14.06,"t":"2026-04-21T04:00:00Z","v":724544,"vw":14.233131},{"c":14.61,"h":14.65,"l":14.235,"n":8050,"o":14.38,"t":"2026-04-22T04:00:00Z","v":449831,"vw":14.511261},{"c":14.22,"h":15.12,"l":13.88,"n":19105,"o":14.03,"t":"2026-04-23T04:00:00Z","v":1279982,"vw":14.358388},{"c":14.33,"h":14.41,"l":13.89,"n":8541,"o":14.17,"t":"2026-04-24T04:00:00Z","v":481915,"vw":14.204581},{"c":14.72,"h":14.975,"l":14.11,"n":10374,"o":14.3,"t":"2026-04-27T04:00:00Z","v":644439,"vw":14.769327},{"c":14.59,"h":15,"l":14.44,"n":10260,"o":14.69,"t":"2026-04-28T04:00:00Z","v":772203,"vw":14.722611},{"c":14.15,"h":14.37,"l":13.82,"n":10237,"o":14.32,"t":"2026-04-29T04:00:00Z","v":458013,"vw":14.095967},{"c":14.58,"h":14.72,"l":13.71,"n":13291,"o":14.13,"t":"2026-04-30T04:00:00Z","v":740412,"vw":14.486731},{"c":15.29,"h":15.65,"l":14.505,"n":17074,"o":14.75,"t":"2026-05-01T04:00:00Z","v":1567328,"vw":15.268565},{"c":15.72,"h":15.74,"l":15.22,"n":10335,"o":15.22,"t":"2026-05-04T04:00:00Z","v":618340,"vw":15.569167},{"c":15.65,"h":16.01,"l":15.29,"n":10129,"o":15.68,"t":"2026-05-05T04:00:00Z","v":964709,"vw":15.73284},{"c":15.86,"h":16.01,"l":15.24,"n":13166,"o":15.77,"t":"2026-05-06T04:00:00Z","v":1005865,"vw":15.845},{"c":16.4,"h":16.62,"l":15.78,"n":20292,"o":15.98,"t":"2026-05-07T04:00:00Z","v":2112536,"vw":16.31479},{"c":14.82,"h":16.66,"l":14.485,"n":36937,"o":16.48,"t":"2026-05-08T04:00:00Z","v":3233582,"vw":15.107791},{"c":14.69,"h":15.1938,"l":14.35,"n":18105,"o":14.9,"t":"2026-05-11T04:00:00Z","v":1442854,"vw":14.63997},{"c":14.91,"h":15,"l":14.3,"n":13846,"o":14.65,"t":"2026-05-12T04:00:00Z","v":1354866,"vw":14.807808},{"c":16.04,"h":16.23,"l":14.5,"n":22271,"o":14.73,"t":"2026-05-13T04:00:00Z","v":3172186,"vw":15.721443},{"c":16.58,"h":16.68,"l":15.67,"n":16794,"o":16.08,"t":"2026-05-14T04:00:00Z","v":1644671,"vw":16.366173},{"c":16.56,"h":16.94,"l":16.17,"n":16752,"o":16.39,"t":"2026-05-15T04:00:00Z","v":1336667,"vw":16.629517},{"c":16.47,"h":17.1,"l":16.25,"n":14214,"o":16.79,"t":"2026-05-18T04:00:00Z","v":1042910,"vw":16.575149},{"c":16.6,"h":16.9,"l":16.37,"n":12263,"o":16.72,"t":"2026-05-19T04:00:00Z","v":850716,"vw":16.630452},{"c":16.52,"h":16.88,"l":16.33,"n":10397,"o":16.59,"t":"2026-05-20T04:00:00Z","v":626324,"vw":16.529789},{"c":16.44,"h":16.59,"l":15.97,"n":8180,"o":16.45,"t":"2026-05-21T04:00:00Z","v":422684,"vw":16.403737},{"c":16.51,"h":16.9,"l":16.225,"n":10586,"o":16.48,"t":"2026-05-22T04:00:00Z","v":560327,"vw":16.391279},{"c":16.1,"h":16.83,"l":16.05,"n":7993,"o":16.51,"t":"2026-05-26T04:00:00Z","v":516445,"vw":16.275061},{"c":16.46,"h":16.69,"l":16.0244,"n":10518,"o":16.1,"t":"2026-05-27T04:00:00Z","v":1059022,"vw":16.460247},{"c":17.82,"h":17.85,"l":16.355,"n":15071,"o":16.46,"t":"2026-05-28T04:00:00Z","v":1633633,"vw":17.283987},{"c":17.97,"h":18.63,"l":17.76,"n":14181,"o":17.93,"t":"2026-05-29T04:00:00Z","v":1452887,"vw":18.201335},{"c":18.38,"h":18.71,"l":17.77,"n":15778,"o":18,"t":"2026-06-01T04:00:00Z","v":1153370,"vw":18.427877},{"c":17.79,"h":18.65,"l":17.74,"n":16630,"o":18.35,"t":"2026-06-02T04:00:00Z","v":1216958,"vw":18.001634},{"c":17.33,"h":17.87,"l":16.97,"n":16268,"o":17.79,"t":"2026-06-03T04:00:00Z","v":1108984,"vw":17.258072},{"c":18.21,"h":18.68,"l":17.24,"n":14303,"o":17.24,"t":"2026-06-04T04:00:00Z","v":969406,"vw":18.354485},{"c":17.93,"h":18.6542,"l":17.9,"n":15586,"o":18.38,"t":"2026-06-05T04:00:00Z","v":1066894,"vw":18.107974},{"c":17.88,"h":18.15,"l":17.77,"n":10459,"o":17.94,"t":"2026-06-08T04:00:00Z","v":587655,"vw":17.98425},{"c":18.32,"h":18.56,"l":17.7401,"n":11893,"o":17.88,"t":"2026-06-09T04:00:00Z","v":901110,"vw":18.227756},{"c":17.1,"h":18.04,"l":16.8,"n":24972,"o":17.83,"t":"2026-06-10T04:00:00Z","v":1819153,"vw":17.207866},{"c":17.73,"h":17.8,"l":16.71,"n":13262,"o":16.98,"t":"2026-06-11T04:00:00Z","v":814782,"vw":17.425521},{"c":17.14,"h":17.79,"l":16.97,"n":12396,"o":17.71,"t":"2026-06-12T04:00:00Z","v":672199,"vw":17.197628},{"c":17.33,"h":17.5599,"l":17.02,"n":12348,"o":17.39,"t":"2026-06-15T04:00:00Z","v":901221,"vw":17.283602},{"c":17.11,"h":17.62,"l":16.9,"n":9506,"o":17.34,"t":"2026-06-16T04:00:00Z","v":729905,"vw":17.161853},{"c":17.25,"h":17.65,"l":16.89,"n":11306,"o":17.08,"t":"2026-06-17T04:00:00Z","v":777413,"vw":17.275962},{"c":17.64,"h":17.7,"l":16.96,"n":9762,"o":17.3,"t":"2026-06-18T04:00:00Z","v":789005,"vw":17.53377},{"c":17.98,"h":18.42,"l":17.67,"n":19003,"o":17.81,"t":"2026-06-22T04:00:00Z","v":1209511,"vw":18.047404},{"c":18.3,"h":18.84,"l":17.8,"n":16956,"o":17.8,"t":"2026-06-23T04:00:00Z","v":1149951,"vw":18.428658},{"c":18.6,"h":19.05,"l":18.26,"n":11026,"o":18.4,"t":"2026-06-24T04:00:00Z","v":707356,"vw":18.752383},{"c":18.9,"h":19.02,"l":18.41,"n":11964,"o":18.55,"t":"2026-06-25T04:00:00Z","v":908403,"vw":18.798255},{"c":20.89,"h":20.98,"l":18.9,"n":21498,"o":18.9,"t":"2026-06-26T04:00:00Z","v":3310841,"vw":20.492855},{"c":21.67,"h":21.93,"l":20.32,"n":20990,"o":20.33,"t":"2026-06-29T04:00:00Z","v":1772040,"vw":21.492313},{"c":21.95,"h":22.05,"l":21.53,"n":11364,"o":21.66,"t":"2026-06-30T04:00:00Z","v":853712,"vw":21.851936},{"c":22.62,"h":23.105,"l":22.04,"n":18527,"o":22.04,"t":"2026-07-01T04:00:00Z","v":1403295,"vw":22.75684},{"c":22.39,"h":22.8708,"l":22.2,"n":11777,"o":22.62,"t":"2026-07-02T04:00:00Z","v":835395,"vw":22.40225},{"c":22.85,"h":22.99,"l":21.83,"n":9836,"o":22.3,"t":"2026-07-06T04:00:00Z","v":727993,"vw":22.790209},{"c":23,"h":23.9,"l":22.385,"n":25512,"o":22.85,"t":"2026-07-07T04:00:00Z","v":2544600,"vw":23.175262},{"c":22.98,"h":23.39,"l":22.415,"n":16388,"o":22.96,"t":"2026-07-08T04:00:00Z","v":1252177,"vw":23.038581},{"c":23.55,"h":23.68,"l":22.25,"n":16341,"o":22.655,"t":"2026-07-09T04:00:00Z","v":954357,"vw":23.281327},{"c":23.28,"h":23.75,"l":22.72,"n":12335,"o":23.56,"t":"2026-07-10T04:00:00Z","v":734893,"vw":23.157612},{"c":23.5,"h":24.05,"l":23.38,"n":14150,"o":23.57,"t":"2026-07-13T04:00:00Z","v":1125577,"vw":23.76542},{"c":23.44,"h":23.69,"l":22.83,"n":10673,"o":22.99,"t":"2026-07-14T04:00:00Z","v":567080,"vw":23.319102},{"c":23.73,"h":24.28,"l":23.3032,"n":21065,"o":23.96,"t":"2026-07-15T04:00:00Z","v":1737223,"vw":23.734145},{"c":23.67,"h":24.43,"l":23.51,"n":17585,"o":23.805,"t":"2026-07-16T04:00:00Z","v":1319138,"vw":23.942009},{"c":23.7,"h":24,"l":23.27,"n":15942,"o":23.84,"t":"2026-07-17T04:00:00Z","v":1109497,"vw":23.598643},{"c":23.89,"h":23.97,"l":23.2604,"n":14283,"o":23.83,"t":"2026-07-20T04:00:00Z","v":885797,"vw":23.778243},{"c":22.99,"h":23.9778,"l":22.68,"n":14336,"o":23.79,"t":"2026-07-21T04:00:00Z","v":907477,"vw":22.983285},{"c":21.84,"h":22.745,"l":21.77,"n":17076,"o":22.65,"t":"2026-07-22T04:00:00Z","v":1102249,"vw":22.006935},{"c":21.2,"h":21.74,"l":21.065,"n":23067,"o":21.55,"t":"2026-07-23T04:00:00Z","v":1900972,"vw":21.254398},{"c":20.53,"h":21.6,"l":20.51,"n":17572,"o":21.5,"t":"2026-07-24T04:00:00Z","v":1224930,"vw":21.00732},{"c":20.58,"h":21.48,"l":20.22,"n":19399,"o":20.94,"t":"2026-07-27T04:00:00Z","v":1967883,"vw":20.544497},{"c":20.43,"h":20.97,"l":19.405,"n":23862,"o":20.81,"t":"2026-07-28T04:00:00Z","v":2197663,"vw":20.070062},{"c":19.61,"h":20.785,"l":19.555,"n":14732,"o":20.38,"t":"2026-07-29T04:00:00Z","v":839653,"vw":20.064649},{"c":19.69,"h":19.81,"l":18.24,"n":17004,"o":19.47,"t":"2026-07-30T04:00:00Z","v":1139434,"vw":19.291986},{"c":19.84,"h":20.025,"l":19.475,"n":20284,"o":19.75,"t":"2026-07-31T04:00:00Z","v":1526083,"vw":19.793234},{"c":20.51,"h":20.6,"l":20.15,"n":13191,"o":20.29,"t":"2026-08-03T04:00:00Z","v":861388,"vw":20.440061},{"c":20.18,"h":20.675,"l":20.02,"n":13684,"o":20.53,"t":"2026-08-04T04:00:00Z","v":889472,"vw":20.252215},{"c":19.11,"h":20.39,"l":18.855,"n":27763,"o":19.91,"t":"2026-08-05T04:00:00Z","v":2074128,"vw":19.568203},{"c":19.54,"h":19.87,"l":18.61,"n":24659,"o":18.78,"t":"2026-08-06T04:00:00Z","v":2262962,"vw":19.318743},{"c":23.67,"h":24.36,"l":20.49,"n":47487,"o":20.705,"t":"2026-08-07T04:00:00Z","v":4921353,"vw":23.270035},{"c":24.99,"h":25.17,"l":23.89,"n":36025,"o":23.935,"t":"2026-08-10T04:00:00Z","v":2733254,"vw":24.772735},{"c":24.01,"h":25.09,"l":23.66,"n":22809,"o":24.75,"t":"2026-08-11T04:00:00Z","v":1906556,"vw":24.191992},{"c":23.84,"h":24.09,"l":23.595,"n":19815,"o":24,"t":"2026-08-12T04:00:00Z","v":1547762,"vw":23.862906},{"c":24.37,"h":24.74,"l":23.96,"n":18146,"o":23.96,"t":"2026-08-13T04:00:00Z","v":1400501,"vw":24.341252},{"c":24.04,"h":24.92,"l":23.835,"n":15408,"o":24.77,"t":"2026-08-14T04:00:00Z","v":948492,"vw":24.172272},{"c":23.75,"h":24.105,"l":23.48,"n":15881,"o":24,"t":"2026-08-17T04:00:00Z","v":959023,"vw":23.76355},{"c":23.75,"h":23.96,"l":23.415,"n":10630,"o":23.415,"t":"2026-08-18T04:00:00Z","v":575318,"vw":23.758086},{"c":24.47,"h":24.675,"l":23.77,"n":15351,"o":24.11,"t":"2026-08-19T04:00:00Z","v":1800067,"vw":24.296289},{"c":23.72,"h":24.97,"l":23.665,"n":10647,"o":24.39,"t":"2026-08-20T04:00:00Z","v":647452,"vw":24.285861},{"c":23.89,"h":24.07,"l":23.5,"n":8981,"o":23.71,"t":"2026-08-21T04:00:00Z","v":484233,"vw":23.878851},{"c":24.08,"h":24.9428,"l":23.61,"n":16738,"o":23.94,"t":"2026-08-24T04:00:00Z","v":941446,"vw":24.371979},{"c":23.94,"h":24.56,"l":23.73,"n":10585,"o":24.12,"t":"2026-08-25T04:00:00Z","v":652440,"vw":24.117771},{"c":23.96,"h":24.345,"l":23.72,"n":9389,"o":23.93,"t":"2026-08-26T04:00:00Z","v":437767,"vw":24.063275},{"c":24.27,"h":25.45,"l":24.1525,"n":10989,"o":24.32,"t":"2026-08-27T04:00:00Z","v":1106141,"vw":24.580928},{"c":23.69,"h":24.6,"l":23.63,"n":11262,"o":24.32,"t":"2026-08-28T04:00:00Z","v":1040636,"vw":23.880323},{"c":24.55,"h":24.6,"l":23.61,"n":11678,"o":23.61,"t":"2026-08-31T04:00:00Z","v":1404802,"vw":24.418583},{"c":22.84,"h":24.58,"l":22.69,"n":19565,"o":24.14,"t":"2026-09-01T04:00:00Z","v":1426617,"vw":23.228064},{"c":23.31,"h":23.73,"l":22.836,"n":18021,"o":23,"t":"2026-09-02T04:00:00Z","v":1223710,"vw":23.185411},{"c":22.29,"h":22.89,"l":21.8,"n":19793,"o":22.89,"t":"2026-09-03T04:00:00Z","v":1365393,"vw":22.156843},{"c":22.77,"h":22.97,"l":21.855,"n":13878,"o":22.12,"t":"2026-09-04T04:00:00Z","v":874552,"vw":22.625692},{"c":22.18,"h":22.63,"l":22.0428,"n":18153,"o":22.43,"t":"2026-09-08T04:00:00Z","v":1000921,"vw":22.332187},{"c":21.5,"h":22.11,"l":21.4,"n":22466,"o":22.02,"t":"2026-09-09T04:00:00Z","v":1612630,"vw":21.562869},{"c":21.5,"h":22.79,"l":21.2,"n":16508,"o":21.27,"t":"2026-09-10T04:00:00Z","v":1148021,"vw":21.848215},{"c":19.66,"h":21.73,"l":19.31,"n":22894,"o":21.73,"t":"2026-09-11T04:00:00Z","v":1640788,"vw":19.801295},{"c":20.5,"h":21.095,"l":19.94,"n":20467,"o":19.95,"t":"2026-09-14T04:00:00Z","v":993672,"vw":20.642221},{"c":19.67,"h":20.68,"l":19.63,"n":17798,"o":20.24,"t":"2026-09-15T04:00:00Z","v":1662909,"vw":19.985312},{"c":19.76,"h":20.105,"l":19.54,"n":15697,"o":19.65,"t":"2026-09-16T04:00:00Z","v":886451,"vw":19.763923},{"c":19.83,"h":20.325,"l":19.79,"n":16457,"o":20,"t":"2026-09-17T04:00:00Z","v":1321530,"vw":19.931203},{"c":20.43,"h":20.74,"l":19.64,"n":21701,"o":19.8,"t":"2026-09-18T04:00:00Z","v":6703595,"vw":20.417143},{"c":20.61,"h":20.73,"l":20.12,"n":14866,"o":20.42,"t":"2026-09-21T04:00:00Z","v":788139,"vw":20.492421},{"c":21.37,"h":21.52,"l":20.18,"n":18863,"o":20.86,"t":"2026-09-22T04:00:00Z","v":1308618,"vw":21.105513},{"c":20.69,"h":21.3792,"l":20.42,"n":12852,"o":21.21,"t":"2026-09-23T04:00:00Z","v":712360,"vw":20.728908},{"c":19.72,"h":20.9501,"l":19.64,"n":14247,"o":20.56,"t":"2026-09-24T04:00:00Z","v":953886,"vw":19.975755},{"c":19.66,"h":20.05,"l":19.63,"n":11400,"o":19.74,"t":"2026-09-25T04:00:00Z","v":871870,"vw":19.749534},{"c":19.39,"h":19.602,"l":19.18,"n":12452,"o":19.6,"t":"2026-09-28T04:00:00Z","v":1759901,"vw":19.366934},{"c":19.37,"h":19.5,"l":18.68,"n":13648,"o":19.48,"t":"2026-09-29T04:00:00Z","v":1180117,"vw":19.117669},{"c":20.81,"h":20.92,"l":19.46,"n":18387,"o":19.51,"t":"2026-09-30T04:00:00Z","v":2197408,"vw":20.611613},{"c":20.41,"h":21.08,"l":20.08,"n":16039,"o":20.9,"t":"2026-10-01T04:00:00Z","v":1437431,"vw":20.609935},{"c":20.37,"h":20.98,"l":20.32,"n":16944,"o":20.74,"t":"2026-10-02T04:00:00Z","v":1245057,"vw":20.618225},{"c":20.95,"h":21.08,"l":20.07,"n":12431,"o":20.44,"t":"2026-10-05T04:00:00Z","v":747126,"vw":20.836918},{"c":20.73,"h":21.44,"l":20.16,"n":13251,"o":21.11,"t":"2026-10-06T04:00:00Z","v":855893,"vw":20.67711},{"c":20.89,"h":21.4,"l":20.65,"n":10627,"o":20.7,"t":"2026-10-07T04:00:00Z","v":1257740,"vw":20.951813},{"c":20.82,"h":21.03,"l":20.475,"n":11442,"o":20.84,"t":"2026-10-08T04:00:00Z","v":932483,"vw":20.802283},{"c":21.55,"h":21.59,"l":20.788,"n":9901,"o":20.85,"t":"2026-10-09T04:00:00Z","v":836781,"vw":21.417487},{"c":21.87,"h":22,"l":21.31,"n":10209,"o":21.66,"t":"2026-10-12T04:00:00Z","v":594918,"vw":21.816075},{"c":18.3,"h":21.39,"l":18.04,"n":32208,"o":21,"t":"2026-10-13T04:00:00Z","v":2843725,"vw":18.905717},{"c":18.22,"h":18.71,"l":17.54,"n":20585,"o":18.3,"t":"2026-10-14T04:00:00Z","v":1637021,"vw":18.046122},{"c":18.67,"h":18.85,"l":17.9501,"n":15562,"o":18.2,"t":"2026-10-15T04:00:00Z","v":1624629,"vw":18.568338},{"c":17.63,"h":18.97,"l":17.48,"n":11728,"o":18.95,"t":"2026-10-16T04:00:00Z","v":808068,"vw":17.95937},{"c":18.06,"h":18.219,"l":17.69,"n":12017,"o":17.72,"t":"2026-10-19T04:00:00Z","v":746065,"vw":18.023888},{"c":19.34,"h":19.36,"l":18.05,"n":17079,"o":18.06,"t":"2026-10-20T04:00:00Z","v":1222619,"vw":19.223409},{"c":19.66,"h":19.795,"l":19.35,"n":13349,"o":19.44,"t":"2026-10-21T04:00:00Z","v":1298646,"vw":19.655916},{"c":18.98,"h":19.71,"l":18.58,"n":12036,"o":19.5,"t":"2026-10-22T04:00:00Z","v":686785,"vw":18.970071}],"volatilityBars":[{"c":20.5,"h":20.52,"l":20.5,"n":5,"o":20.52,"t":"2026-09-21T08:00:00Z","v":402,"vw":20.51},{"c":20.5,"h":20.5,"l":20.5,"n":6,"o":20.5,"t":"2026-09-21T08:15:00Z","v":139,"vw":20.5},{"c":20.5,"h":20.5,"l":20.5,"n":7,"o":20.5,"t":"2026-09-21T11:45:00Z","v":463,"vw":20.5},{"c":20.59,"h":20.7,"l":20.59,"n":7,"o":20.7,"t":"2026-09-21T12:15:00Z","v":340,"vw":20.646681},{"c":20.4,"h":20.71,"l":20.4,"n":12,"o":20.71,"t":"2026-09-21T13:00:00Z","v":562,"vw":20.506258},{"c":20.345,"h":20.515,"l":20.31,"n":452,"o":20.41,"t":"2026-09-21T13:30:00Z","v":31216,"vw":20.403865},{"c":20.47,"h":20.555,"l":20.28,"n":482,"o":20.39,"t":"2026-09-21T13:45:00Z","v":34031,"vw":20.378271},{"c":20.45,"h":20.52,"l":20.41,"n":398,"o":20.48,"t":"2026-09-21T14:00:00Z","v":12468,"vw":20.464325},{"c":20.58,"h":20.615,"l":20.44,"n":431,"o":20.44,"t":"2026-09-21T14:15:00Z","v":19538,"vw":20.536231},{"c":20.54,"h":20.66,"l":20.53,"n":343,"o":20.64,"t":"2026-09-21T14:30:00Z","v":15469,"vw":20.584711},{"c":20.5,"h":20.59,"l":20.47,"n":444,"o":20.54,"t":"2026-09-21T14:45:00Z","v":23811,"vw":20.54239},{"c":20.44,"h":20.49,"l":20.41,"n":360,"o":20.49,"t":"2026-09-21T15:00:00Z","v":13833,"vw":20.441391},{"c":20.3,"h":20.44,"l":20.3,"n":334,"o":20.44,"t":"2026-09-21T15:15:00Z","v":13414,"vw":20.363674},{"c":20.34,"h":20.36,"l":20.308,"n":385,"o":20.308,"t":"2026-09-21T15:30:00Z","v":13324,"vw":20.335873},{"c":20.29,"h":20.35,"l":20.29,"n":298,"o":20.35,"t":"2026-09-21T15:45:00Z","v":13549,"vw":20.336593},{"c":20.195,"h":20.33,"l":20.155,"n":374,"o":20.3099,"t":"2026-09-21T16:00:00Z","v":19772,"vw":20.256198},{"c":20.2,"h":20.26,"l":20.2,"n":303,"o":20.22,"t":"2026-09-21T16:15:00Z","v":8482,"vw":20.217133},{"c":20.1701,"h":20.235,"l":20.15,"n":412,"o":20.22,"t":"2026-09-21T16:30:00Z","v":17868,"vw":20.196376},{"c":20.13,"h":20.17,"l":20.13,"n":144,"o":20.17,"t":"2026-09-21T16:45:00Z","v":5427,"vw":20.144914},{"c":20.18,"h":20.18,"l":20.12,"n":372,"o":20.12,"t":"2026-09-21T17:00:00Z","v":14926,"vw":20.143039},{"c":20.24,"h":20.265,"l":20.168,"n":337,"o":20.18,"t":"2026-09-21T17:15:00Z","v":15050,"vw":20.214095},{"c":20.29,"h":20.29,"l":20.24,"n":245,"o":20.245,"t":"2026-09-21T17:30:00Z","v":7162,"vw":20.262935},{"c":20.33,"h":20.33,"l":20.24,"n":472,"o":20.29,"t":"2026-09-21T17:45:00Z","v":20292,"vw":20.282584},{"c":20.37,"h":20.4,"l":20.28,"n":391,"o":20.33,"t":"2026-09-21T18:00:00Z","v":18634,"vw":20.361805},{"c":20.39,"h":20.39,"l":20.37,"n":285,"o":20.37,"t":"2026-09-21T18:15:00Z","v":8999,"vw":20.38301},{"c":20.49,"h":20.52,"l":20.39,"n":620,"o":20.4,"t":"2026-09-21T18:30:00Z","v":33771,"vw":20.465943},{"c":20.51,"h":20.56,"l":20.51,"n":640,"o":20.51,"t":"2026-09-21T18:45:00Z","v":31596,"vw":20.538219},{"c":20.45,"h":20.52,"l":20.42,"n":554,"o":20.5,"t":"2026-09-21T19:00:00Z","v":24815,"vw":20.468278},{"c":20.47,"h":20.49,"l":20.4,"n":696,"o":20.46,"t":"2026-09-21T19:15:00Z","v":29134,"vw":20.452832},{"c":20.6,"h":20.615,"l":20.461,"n":1019,"o":20.47,"t":"2026-09-21T19:30:00Z","v":45922,"vw":20.543883},{"c":20.6,"h":20.73,"l":20.575,"n":2719,"o":20.61,"t":"2026-09-21T19:45:00Z","v":135834,"vw":20.639279},{"c":20.61,"h":20.61,"l":20.61,"n":21,"o":20.61,"t":"2026-09-21T20:00:00Z","v":128893,"vw":20.61},{"c":21.67,"h":21.67,"l":21.67,"n":2,"o":21.67,"t":"2026-09-22T08:00:00Z","v":116,"vw":21.67},{"c":21.47,"h":21.47,"l":21.47,"n":1,"o":21.47,"t":"2026-09-22T09:45:00Z","v":112,"vw":21.47},{"c":21.1422,"h":21.1422,"l":21.1422,"n":1,"o":21.1422,"t":"2026-09-22T11:30:00Z","v":100,"vw":21.1422},{"c":20.92,"h":20.92,"l":20.5,"n":17,"o":20.7,"t":"2026-09-22T11:45:00Z","v":929,"vw":20.712427},{"c":21,"h":21,"l":20.66,"n":2,"o":20.66,"t":"2026-09-22T12:45:00Z","v":200,"vw":20.83},{"c":20.8,"h":20.8,"l":20.75,"n":9,"o":20.75,"t":"2026-09-22T13:00:00Z","v":505,"vw":20.77006},{"c":20.8,"h":20.9,"l":20.8,"n":11,"o":20.9,"t":"2026-09-22T13:15:00Z","v":407,"vw":20.875},{"c":20.54,"h":21.0175,"l":20.41,"n":254,"o":20.86,"t":"2026-09-22T13:30:00Z","v":23695,"vw":20.664758},{"c":20.595,"h":20.69,"l":20.38,"n":236,"o":20.49,"t":"2026-09-22T13:45:00Z","v":12929,"vw":20.530709},{"c":20.4141,"h":20.61,"l":20.33,"n":201,"o":20.61,"t":"2026-09-22T14:00:00Z","v":18985,"vw":20.413196},{"c":20.31,"h":20.55,"l":20.3,"n":645,"o":20.41,"t":"2026-09-22T14:15:00Z","v":26388,"vw":20.443278},{"c":20.215,"h":20.34,"l":20.19,"n":409,"o":20.28,"t":"2026-09-22T14:30:00Z","v":13665,"vw":20.27786},{"c":20.295,"h":20.339,"l":20.18,"n":516,"o":20.2,"t":"2026-09-22T14:45:00Z","v":17161,"vw":20.241567},{"c":20.24,"h":20.37,"l":20.2,"n":496,"o":20.295,"t":"2026-09-22T15:00:00Z","v":13867,"vw":20.310837},{"c":20.275,"h":20.28,"l":20.225,"n":310,"o":20.235,"t":"2026-09-22T15:15:00Z","v":8923,"vw":20.250832},{"c":20.35,"h":20.46,"l":20.2629,"n":527,"o":20.28,"t":"2026-09-22T15:30:00Z","v":26276,"vw":20.364993},{"c":20.365,"h":20.39,"l":20.35,"n":284,"o":20.35,"t":"2026-09-22T15:45:00Z","v":8472,"vw":20.366195},{"c":20.605,"h":20.65,"l":20.28,"n":950,"o":20.365,"t":"2026-09-22T16:00:00Z","v":73746,"vw":20.504438},{"c":20.66,"h":20.66,"l":20.57,"n":378,"o":20.61,"t":"2026-09-22T16:15:00Z","v":20996,"vw":20.601253},{"c":20.7,"h":20.7,"l":20.59,"n":394,"o":20.66,"t":"2026-09-22T16:30:00Z","v":19977,"vw":20.641269},{"c":21.045,"h":21.0714,"l":20.73,"n":760,"o":20.73,"t":"2026-09-22T16:45:00Z","v":41571,"vw":20.846783},{"c":21.37,"h":21.4,"l":20.975,"n":1441,"o":21.05,"t":"2026-09-22T17:00:00Z","v":178130,"vw":21.085317},{"c":21.38,"h":21.47,"l":21.31,"n":590,"o":21.38,"t":"2026-09-22T17:15:00Z","v":30552,"vw":21.379877},{"c":21.334,"h":21.52,"l":21.2597,"n":729,"o":21.375,"t":"2026-09-22T17:30:00Z","v":53995,"vw":21.399529},{"c":21.35,"h":21.41,"l":21.25,"n":531,"o":21.31,"t":"2026-09-22T17:45:00Z","v":28649,"vw":21.357849},{"c":21.32,"h":21.44,"l":21.31,"n":483,"o":21.355,"t":"2026-09-22T18:00:00Z","v":20062,"vw":21.383596},{"c":21.19,"h":21.32,"l":21.18,"n":447,"o":21.32,"t":"2026-09-22T18:15:00Z","v":26558,"vw":21.254753},{"c":21.21,"h":21.235,"l":21.15,"n":480,"o":21.185,"t":"2026-09-22T18:30:00Z","v":21176,"vw":21.200074},{"c":21.27,"h":21.275,"l":21.22,"n":516,"o":21.22,"t":"2026-09-22T18:45:00Z","v":25265,"vw":21.252923},{"c":21.39,"h":21.435,"l":21.27,"n":1036,"o":21.28,"t":"2026-09-22T19:00:00Z","v":109722,"vw":21.333726},{"c":21.38,"h":21.43,"l":21.32,"n":1025,"o":21.41,"t":"2026-09-22T19:15:00Z","v":76422,"vw":21.39427},{"c":21.32,"h":21.41,"l":21.29,"n":1319,"o":21.371,"t":"2026-09-22T19:30:00Z","v":68814,"vw":21.352571},{"c":21.355,"h":21.415,"l":21.3,"n":3021,"o":21.33,"t":"2026-09-22T19:45:00Z","v":160042,"vw":21.350443},{"c":21.37,"h":21.37,"l":21.37,"n":22,"o":21.37,"t":"2026-09-22T20:00:00Z","v":162903,"vw":21.37},{"c":21.77,"h":21.77,"l":21.7536,"n":2,"o":21.7536,"t":"2026-09-22T20:30:00Z","v":304,"vw":21.759211},{"c":21.7699,"h":21.7699,"l":21.7699,"n":3,"o":21.7699,"t":"2026-09-22T21:30:00Z","v":248,"vw":21.7699},{"c":21.77,"h":21.77,"l":21.77,"n":1,"o":21.77,"t":"2026-09-22T22:00:00Z","v":150,"vw":21.77},{"c":21.6299,"h":21.6299,"l":21.6299,"n":1,"o":21.6299,"t":"2026-09-22T22:45:00Z","v":200,"vw":21.6299},{"c":21.55,"h":21.55,"l":21.55,"n":1,"o":21.55,"t":"2026-09-23T08:15:00Z","v":100,"vw":21.55},{"c":21.33,"h":21.39,"l":21.33,"n":4,"o":21.39,"t":"2026-09-23T08:30:00Z","v":214,"vw":21.359412},{"c":21.75,"h":21.75,"l":21.75,"n":1,"o":21.75,"t":"2026-09-23T11:00:00Z","v":3850,"vw":21.75},{"c":21.77,"h":21.77,"l":21.77,"n":1,"o":21.77,"t":"2026-09-23T11:30:00Z","v":360,"vw":21.77},{"c":21.43,"h":21.45,"l":21.37,"n":47,"o":21.37,"t":"2026-09-23T13:00:00Z","v":1772,"vw":21.391916},{"c":21.49,"h":21.49,"l":21.49,"n":1,"o":21.49,"t":"2026-09-23T13:15:00Z","v":200,"vw":21.49},{"c":21.19,"h":21.3792,"l":21.06,"n":279,"o":21.21,"t":"2026-09-23T13:30:00Z","v":26144,"vw":21.216452},{"c":20.745,"h":21.17,"l":20.745,"n":321,"o":21.17,"t":"2026-09-23T13:45:00Z","v":24010,"vw":20.969556},{"c":20.5,"h":20.8,"l":20.43,"n":426,"o":20.74,"t":"2026-09-23T14:00:00Z","v":28381,"vw":20.640719},{"c":20.53,"h":20.605,"l":20.48,"n":411,"o":20.49,"t":"2026-09-23T14:15:00Z","v":40442,"vw":20.536924},{"c":20.695,"h":20.74,"l":20.42,"n":403,"o":20.53,"t":"2026-09-23T14:30:00Z","v":27718,"vw":20.624895},{"c":20.69,"h":20.72,"l":20.66,"n":305,"o":20.72,"t":"2026-09-23T14:45:00Z","v":19165,"vw":20.702868},{"c":20.775,"h":20.81,"l":20.65,"n":397,"o":20.695,"t":"2026-09-23T15:00:00Z","v":32205,"vw":20.729048},{"c":20.82,"h":20.905,"l":20.765,"n":455,"o":20.78,"t":"2026-09-23T15:15:00Z","v":30910,"vw":20.841802},{"c":20.92,"h":21,"l":20.82,"n":432,"o":20.82,"t":"2026-09-23T15:30:00Z","v":25637,"vw":20.933015},{"c":20.88,"h":20.92,"l":20.82,"n":309,"o":20.915,"t":"2026-09-23T15:45:00Z","v":12771,"vw":20.884156},{"c":20.81,"h":20.86,"l":20.77,"n":316,"o":20.86,"t":"2026-09-23T16:00:00Z","v":12971,"vw":20.816016},{"c":20.755,"h":20.815,"l":20.74,"n":296,"o":20.8,"t":"2026-09-23T16:15:00Z","v":14326,"vw":20.769959},{"c":20.72,"h":20.78,"l":20.68,"n":245,"o":20.755,"t":"2026-09-23T16:30:00Z","v":9252,"vw":20.717393},{"c":20.69,"h":20.72,"l":20.68,"n":258,"o":20.72,"t":"2026-09-23T16:45:00Z","v":8225,"vw":20.696944},{"c":20.63,"h":20.695,"l":20.63,"n":326,"o":20.695,"t":"2026-09-23T17:00:00Z","v":10560,"vw":20.666547},{"c":20.585,"h":20.69,"l":20.585,"n":280,"o":20.64,"t":"2026-09-23T17:15:00Z","v":9801,"vw":20.652928},{"c":20.55,"h":20.62,"l":20.54,"n":300,"o":20.58,"t":"2026-09-23T17:30:00Z","v":9231,"vw":20.575259},{"c":20.61,"h":20.62,"l":20.57,"n":313,"o":20.57,"t":"2026-09-23T17:45:00Z","v":9029,"vw":20.595118},{"c":20.65,"h":20.65,"l":20.57,"n":435,"o":20.59,"t":"2026-09-23T18:00:00Z","v":15566,"vw":20.598701},{"c":20.53,"h":20.63,"l":20.51,"n":320,"o":20.63,"t":"2026-09-23T18:15:00Z","v":8832,"vw":20.584282},{"c":20.62,"h":20.625,"l":20.55,"n":365,"o":20.55,"t":"2026-09-23T18:30:00Z","v":14375,"vw":20.599688},{"c":20.71,"h":20.71,"l":20.61,"n":467,"o":20.61,"t":"2026-09-23T18:45:00Z","v":14653,"vw":20.653779},{"c":20.73,"h":20.745,"l":20.6975,"n":416,"o":20.6975,"t":"2026-09-23T19:00:00Z","v":13735,"vw":20.727515},{"c":20.69,"h":20.72,"l":20.67,"n":388,"o":20.71,"t":"2026-09-23T19:15:00Z","v":17467,"vw":20.698451},{"c":20.685,"h":20.72,"l":20.67,"n":746,"o":20.695,"t":"2026-09-23T19:30:00Z","v":38052,"vw":20.692627},{"c":20.68,"h":20.805,"l":20.65,"n":2071,"o":20.685,"t":"2026-09-23T19:45:00Z","v":112420,"vw":20.700614},{"c":20.69,"h":20.69,"l":20.69,"n":29,"o":20.69,"t":"2026-09-23T20:00:00Z","v":96489,"vw":20.69},{"c":20.8,"h":20.81,"l":20.8,"n":3,"o":20.81,"t":"2026-09-23T20:15:00Z","v":300,"vw":20.803344},{"c":20.4,"h":20.68,"l":20.4,"n":8,"o":20.66,"t":"2026-09-24T09:00:00Z","v":503,"vw":20.560643},{"c":20.79,"h":20.79,"l":20.5,"n":46,"o":20.7,"t":"2026-09-24T12:00:00Z","v":2663,"vw":20.674003},{"c":20.6,"h":20.7,"l":20.59,"n":41,"o":20.62,"t":"2026-09-24T12:15:00Z","v":3219,"vw":20.657834},{"c":20.59,"h":20.59,"l":20.59,"n":3,"o":20.59,"t":"2026-09-24T12:45:00Z","v":1766,"vw":20.59},{"c":20.51,"h":20.9501,"l":20.45,"n":240,"o":20.6,"t":"2026-09-24T13:30:00Z","v":17897,"vw":20.573538},{"c":20.54,"h":20.55,"l":20.38,"n":140,"o":20.47,"t":"2026-09-24T13:45:00Z","v":8537,"vw":20.456733},{"c":20.67,"h":20.7,"l":20.49,"n":380,"o":20.51,"t":"2026-09-24T14:00:00Z","v":33384,"vw":20.629845},{"c":20.69,"h":20.86,"l":20.64,"n":281,"o":20.67,"t":"2026-09-24T14:15:00Z","v":19276,"vw":20.787923},{"c":20.64,"h":20.765,"l":20.62,"n":330,"o":20.7,"t":"2026-09-24T14:30:00Z","v":19971,"vw":20.690329},{"c":20.55,"h":20.685,"l":20.55,"n":169,"o":20.63,"t":"2026-09-24T14:45:00Z","v":6071,"vw":20.618331},{"c":20.54,"h":20.6,"l":20.54,"n":224,"o":20.54,"t":"2026-09-24T15:00:00Z","v":8192,"vw":20.574734},{"c":20.545,"h":20.58,"l":20.54,"n":234,"o":20.54,"t":"2026-09-24T15:15:00Z","v":10527,"vw":20.548931},{"c":20.45,"h":20.56,"l":20.44,"n":282,"o":20.535,"t":"2026-09-24T15:30:00Z","v":14088,"vw":20.497945},{"c":20.3021,"h":20.46,"l":20.3021,"n":227,"o":20.46,"t":"2026-09-24T15:45:00Z","v":10030,"vw":20.394934},{"c":20.12,"h":20.36,"l":20,"n":846,"o":20.31,"t":"2026-09-24T16:00:00Z","v":91531,"vw":20.051834},{"c":20.165,"h":20.33,"l":20.13,"n":620,"o":20.13,"t":"2026-09-24T16:15:00Z","v":32146,"vw":20.231061},{"c":20.15,"h":20.205,"l":20.11,"n":460,"o":20.16,"t":"2026-09-24T16:30:00Z","v":17350,"vw":20.136345},{"c":19.935,"h":20.12,"l":19.915,"n":511,"o":20.12,"t":"2026-09-24T16:45:00Z","v":22737,"vw":20.008335},{"c":19.995,"h":20.02,"l":19.92,"n":544,"o":19.93,"t":"2026-09-24T17:00:00Z","v":38553,"vw":19.97943},{"c":19.88,"h":20.02,"l":19.865,"n":396,"o":19.98,"t":"2026-09-24T17:15:00Z","v":16301,"vw":19.947823},{"c":19.93,"h":19.93,"l":19.885,"n":377,"o":19.89,"t":"2026-09-24T17:30:00Z","v":11504,"vw":19.903111},{"c":19.74,"h":19.93,"l":19.7,"n":738,"o":19.93,"t":"2026-09-24T17:45:00Z","v":65573,"vw":19.767643},{"c":19.75,"h":19.75,"l":19.64,"n":585,"o":19.73,"t":"2026-09-24T18:00:00Z","v":31978,"vw":19.69332},{"c":19.97,"h":19.97,"l":19.75,"n":440,"o":19.75,"t":"2026-09-24T18:15:00Z","v":17888,"vw":19.896103},{"c":19.985,"h":20.04,"l":19.95,"n":341,"o":19.97,"t":"2026-09-24T18:30:00Z","v":13040,"vw":19.983966},{"c":19.975,"h":20.07,"l":19.975,"n":345,"o":19.99,"t":"2026-09-24T18:45:00Z","v":14545,"vw":20.011866},{"c":19.875,"h":19.98,"l":19.85,"n":512,"o":19.975,"t":"2026-09-24T19:00:00Z","v":31443,"vw":19.897583},{"c":19.921,"h":19.955,"l":19.88,"n":537,"o":19.89,"t":"2026-09-24T19:15:00Z","v":25572,"vw":19.920429},{"c":19.825,"h":19.945,"l":19.801,"n":932,"o":19.93,"t":"2026-09-24T19:30:00Z","v":51971,"vw":19.885618},{"c":19.71,"h":19.85,"l":19.68,"n":2635,"o":19.825,"t":"2026-09-24T19:45:00Z","v":175780,"vw":19.736128},{"c":19.72,"h":19.72,"l":19.72,"n":28,"o":19.72,"t":"2026-09-24T20:00:00Z","v":127719,"vw":19.72},{"c":19.72,"h":19.72,"l":19.72,"n":1,"o":19.72,"t":"2026-09-24T20:30:00Z","v":200,"vw":19.72},{"c":19.75,"h":19.81,"l":19.75,"n":9,"o":19.81,"t":"2026-09-24T22:30:00Z","v":759,"vw":19.778374},{"c":20,"h":20,"l":20,"n":2,"o":20,"t":"2026-09-25T08:00:00Z","v":102,"vw":20},{"c":19.89,"h":19.91,"l":19.89,"n":9,"o":19.91,"t":"2026-09-25T09:30:00Z","v":638,"vw":19.897685},{"c":20,"h":20,"l":20,"n":2,"o":20,"t":"2026-09-25T11:15:00Z","v":166,"vw":20},{"c":19.7,"h":19.7,"l":19.68,"n":11,"o":19.68,"t":"2026-09-25T12:00:00Z","v":512,"vw":19.685075},{"c":19.96,"h":19.96,"l":19.96,"n":11,"o":19.96,"t":"2026-09-25T12:15:00Z","v":461,"vw":19.96},{"c":19.85,"h":19.85,"l":19.85,"n":4,"o":19.85,"t":"2026-09-25T13:00:00Z","v":285,"vw":19.85},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-09-25T13:15:00Z","v":1582,"vw":19.9},{"c":19.8767,"h":19.92,"l":19.64,"n":249,"o":19.75,"t":"2026-09-25T13:30:00Z","v":29922,"vw":19.728524},{"c":19.9,"h":20.05,"l":19.87,"n":379,"o":19.87,"t":"2026-09-25T13:45:00Z","v":17965,"vw":19.970832},{"c":19.76,"h":19.89,"l":19.71,"n":144,"o":19.89,"t":"2026-09-25T14:00:00Z","v":6637,"vw":19.755418},{"c":19.84,"h":19.86,"l":19.73,"n":160,"o":19.76,"t":"2026-09-25T14:15:00Z","v":7203,"vw":19.81987},{"c":19.755,"h":19.84,"l":19.755,"n":159,"o":19.84,"t":"2026-09-25T14:30:00Z","v":6233,"vw":19.791872},{"c":19.725,"h":19.79,"l":19.69,"n":436,"o":19.78,"t":"2026-09-25T14:45:00Z","v":22019,"vw":19.724704},{"c":19.78,"h":19.89,"l":19.75,"n":480,"o":19.75,"t":"2026-09-25T15:00:00Z","v":25910,"vw":19.840203},{"c":19.81,"h":19.84,"l":19.745,"n":409,"o":19.78,"t":"2026-09-25T15:15:00Z","v":16015,"vw":19.792898},{"c":19.835,"h":19.88,"l":19.78,"n":374,"o":19.81,"t":"2026-09-25T15:30:00Z","v":15941,"vw":19.8303},{"c":19.88,"h":19.89,"l":19.77,"n":403,"o":19.82,"t":"2026-09-25T15:45:00Z","v":15799,"vw":19.823914},{"c":19.915,"h":19.955,"l":19.875,"n":428,"o":19.88,"t":"2026-09-25T16:00:00Z","v":19842,"vw":19.929259},{"c":19.88,"h":19.97,"l":19.87,"n":284,"o":19.915,"t":"2026-09-25T16:15:00Z","v":9928,"vw":19.909727},{"c":19.86,"h":19.87,"l":19.78,"n":340,"o":19.87,"t":"2026-09-25T16:30:00Z","v":15799,"vw":19.822236},{"c":19.805,"h":19.92,"l":19.805,"n":348,"o":19.88,"t":"2026-09-25T16:45:00Z","v":11183,"vw":19.86621},{"c":19.9,"h":19.9,"l":19.805,"n":329,"o":19.805,"t":"2026-09-25T17:00:00Z","v":13810,"vw":19.843059},{"c":19.83,"h":19.8899,"l":19.83,"n":161,"o":19.87,"t":"2026-09-25T17:15:00Z","v":6569,"vw":19.857571},{"c":19.755,"h":19.845,"l":19.74,"n":421,"o":19.82,"t":"2026-09-25T17:30:00Z","v":36415,"vw":19.801977},{"c":19.69,"h":19.75,"l":19.69,"n":208,"o":19.75,"t":"2026-09-25T17:45:00Z","v":6460,"vw":19.708257},{"c":19.7,"h":19.7,"l":19.64,"n":394,"o":19.68,"t":"2026-09-25T18:00:00Z","v":22942,"vw":19.66065},{"c":19.675,"h":19.68,"l":19.65,"n":287,"o":19.68,"t":"2026-09-25T18:15:00Z","v":10865,"vw":19.66871},{"c":19.71,"h":19.72,"l":19.675,"n":256,"o":19.69,"t":"2026-09-25T18:30:00Z","v":9608,"vw":19.700348},{"c":19.775,"h":19.78,"l":19.695,"n":341,"o":19.71,"t":"2026-09-25T18:45:00Z","v":14272,"vw":19.745179},{"c":19.8,"h":19.81,"l":19.765,"n":358,"o":19.78,"t":"2026-09-25T19:00:00Z","v":13974,"vw":19.788251},{"c":19.79,"h":19.81,"l":19.74,"n":470,"o":19.8,"t":"2026-09-25T19:15:00Z","v":21700,"vw":19.784552},{"c":19.77,"h":19.82,"l":19.76,"n":621,"o":19.78,"t":"2026-09-25T19:30:00Z","v":35135,"vw":19.780347},{"c":19.67,"h":19.789,"l":19.63,"n":2026,"o":19.77,"t":"2026-09-25T19:45:00Z","v":115620,"vw":19.679171},{"c":19.66,"h":19.66,"l":19.66,"n":20,"o":19.66,"t":"2026-09-25T20:00:00Z","v":96406,"vw":19.66},{"c":19.75,"h":19.75,"l":19.75,"n":1,"o":19.75,"t":"2026-09-25T21:15:00Z","v":250,"vw":19.75},{"c":19.6,"h":19.6,"l":19.6,"n":9,"o":19.6,"t":"2026-09-28T10:45:00Z","v":306,"vw":19.6},{"c":19.71,"h":19.74,"l":19.65,"n":35,"o":19.74,"t":"2026-09-28T11:00:00Z","v":2371,"vw":19.699741},{"c":19.65,"h":19.65,"l":19.65,"n":2,"o":19.65,"t":"2026-09-28T11:30:00Z","v":200,"vw":19.65},{"c":19.63,"h":19.65,"l":19.63,"n":4,"o":19.65,"t":"2026-09-28T12:00:00Z","v":627,"vw":19.640385},{"c":19.54,"h":19.58,"l":19.54,"n":5,"o":19.58,"t":"2026-09-28T12:45:00Z","v":310,"vw":19.5601},{"c":19.61,"h":19.61,"l":19.61,"n":7,"o":19.61,"t":"2026-09-28T13:15:00Z","v":296,"vw":19.61},{"c":19.3501,"h":19.602,"l":19.34,"n":288,"o":19.6,"t":"2026-09-28T13:30:00Z","v":31859,"vw":19.507738},{"c":19.31,"h":19.5943,"l":19.305,"n":154,"o":19.48,"t":"2026-09-28T13:45:00Z","v":8920,"vw":19.384785},{"c":19.415,"h":19.46,"l":19.1901,"n":506,"o":19.35,"t":"2026-09-28T14:00:00Z","v":46534,"vw":19.35086},{"c":19.49,"h":19.54,"l":19.4,"n":225,"o":19.4036,"t":"2026-09-28T14:15:00Z","v":11644,"vw":19.490291},{"c":19.31,"h":19.48,"l":19.31,"n":199,"o":19.48,"t":"2026-09-28T14:30:00Z","v":8263,"vw":19.402969},{"c":19.27,"h":19.32,"l":19.22,"n":260,"o":19.315,"t":"2026-09-28T14:45:00Z","v":9987,"vw":19.27513},{"c":19.29,"h":19.33,"l":19.21,"n":388,"o":19.252,"t":"2026-09-28T15:00:00Z","v":23018,"vw":19.276586},{"c":19.41,"h":19.48,"l":19.275,"n":423,"o":19.28,"t":"2026-09-28T15:15:00Z","v":28363,"vw":19.412807},{"c":19.34,"h":19.42,"l":19.33,"n":202,"o":19.41,"t":"2026-09-28T15:30:00Z","v":15735,"vw":19.365359},{"c":19.47,"h":19.48,"l":19.25,"n":365,"o":19.35,"t":"2026-09-28T15:45:00Z","v":16406,"vw":19.362083},{"c":19.42,"h":19.49,"l":19.39,"n":267,"o":19.47,"t":"2026-09-28T16:00:00Z","v":10004,"vw":19.4347},{"c":19.46,"h":19.52,"l":19.42,"n":280,"o":19.44,"t":"2026-09-28T16:15:00Z","v":13851,"vw":19.462016},{"c":19.295,"h":19.41,"l":19.295,"n":194,"o":19.41,"t":"2026-09-28T16:30:00Z","v":7873,"vw":19.358023},{"c":19.325,"h":19.35,"l":19.29,"n":417,"o":19.31,"t":"2026-09-28T16:45:00Z","v":21625,"vw":19.311921},{"c":19.445,"h":19.46,"l":19.28,"n":480,"o":19.32,"t":"2026-09-28T17:00:00Z","v":21506,"vw":19.34131},{"c":19.31,"h":19.44,"l":19.29,"n":290,"o":19.44,"t":"2026-09-28T17:15:00Z","v":13467,"vw":19.342929},{"c":19.27,"h":19.29,"l":19.26,"n":207,"o":19.28,"t":"2026-09-28T17:30:00Z","v":6529,"vw":19.275625},{"c":19.285,"h":19.3,"l":19.26,"n":203,"o":19.265,"t":"2026-09-28T17:45:00Z","v":8369,"vw":19.279612},{"c":19.25,"h":19.29,"l":19.22,"n":272,"o":19.29,"t":"2026-09-28T18:00:00Z","v":10818,"vw":19.24715},{"c":19.18,"h":19.26,"l":19.18,"n":169,"o":19.26,"t":"2026-09-28T18:15:00Z","v":6194,"vw":19.214939},{"c":19.33,"h":19.33,"l":19.18,"n":577,"o":19.18,"t":"2026-09-28T18:30:00Z","v":29569,"vw":19.271002},{"c":19.34,"h":19.39,"l":19.315,"n":371,"o":19.33,"t":"2026-09-28T18:45:00Z","v":14208,"vw":19.346891},{"c":19.21,"h":19.33,"l":19.21,"n":323,"o":19.33,"t":"2026-09-28T19:00:00Z","v":10532,"vw":19.257692},{"c":19.26,"h":19.275,"l":19.21,"n":429,"o":19.22,"t":"2026-09-28T19:15:00Z","v":14863,"vw":19.240715},{"c":19.305,"h":19.335,"l":19.26,"n":655,"o":19.26,"t":"2026-09-28T19:30:00Z","v":28970,"vw":19.297406},{"c":19.4,"h":19.41,"l":19.18,"n":2787,"o":19.3,"t":"2026-09-28T19:45:00Z","v":154647,"vw":19.315249},{"c":19.39,"h":19.39,"l":19.39,"n":30,"o":19.39,"t":"2026-09-28T20:00:00Z","v":420159,"vw":19.39},{"c":19.44,"h":19.44,"l":19.39,"n":33,"o":19.44,"t":"2026-09-29T13:00:00Z","v":1035,"vw":19.413529},{"c":19.1,"h":19.5,"l":19.1,"n":223,"o":19.48,"t":"2026-09-29T13:30:00Z","v":24481,"vw":19.340187},{"c":19.31,"h":19.33,"l":19.09,"n":167,"o":19.09,"t":"2026-09-29T13:45:00Z","v":12154,"vw":19.198731},{"c":19.31,"h":19.33,"l":19.1,"n":239,"o":19.32,"t":"2026-09-29T14:00:00Z","v":11931,"vw":19.248834},{"c":19.19,"h":19.31,"l":19.19,"n":192,"o":19.29,"t":"2026-09-29T14:15:00Z","v":9711,"vw":19.275826},{"c":19.13,"h":19.19,"l":19.1,"n":237,"o":19.19,"t":"2026-09-29T14:30:00Z","v":9270,"vw":19.127226},{"c":18.99,"h":19.13,"l":18.99,"n":409,"o":19.13,"t":"2026-09-29T14:45:00Z","v":24777,"vw":19.06031},{"c":18.9,"h":19.005,"l":18.88,"n":596,"o":18.975,"t":"2026-09-29T15:00:00Z","v":33405,"vw":18.926081},{"c":18.9,"h":18.91,"l":18.83,"n":297,"o":18.89,"t":"2026-09-29T15:15:00Z","v":13848,"vw":18.871501},{"c":18.73,"h":18.91,"l":18.69,"n":1245,"o":18.91,"t":"2026-09-29T15:30:00Z","v":110869,"vw":18.734738},{"c":18.73,"h":18.79,"l":18.73,"n":369,"o":18.75,"t":"2026-09-29T15:45:00Z","v":16012,"vw":18.754187},{"c":18.715,"h":18.7949,"l":18.68,"n":329,"o":18.74,"t":"2026-09-29T16:00:00Z","v":44006,"vw":18.725882},{"c":18.87,"h":18.88,"l":18.72,"n":261,"o":18.72,"t":"2026-09-29T16:15:00Z","v":17631,"vw":18.805156},{"c":18.8,"h":18.87,"l":18.795,"n":230,"o":18.87,"t":"2026-09-29T16:30:00Z","v":9413,"vw":18.843231},{"c":18.76,"h":18.84,"l":18.75,"n":447,"o":18.795,"t":"2026-09-29T16:45:00Z","v":30527,"vw":18.805463},{"c":18.76,"h":18.79,"l":18.73,"n":340,"o":18.75,"t":"2026-09-29T17:00:00Z","v":14819,"vw":18.764147},{"c":18.795,"h":18.83,"l":18.765,"n":305,"o":18.765,"t":"2026-09-29T17:15:00Z","v":15421,"vw":18.793284},{"c":18.83,"h":18.87,"l":18.79,"n":306,"o":18.79,"t":"2026-09-29T17:30:00Z","v":8245,"vw":18.825911},{"c":18.87,"h":18.9,"l":18.84,"n":365,"o":18.84,"t":"2026-09-29T17:45:00Z","v":16847,"vw":18.864518},{"c":18.87,"h":18.96,"l":18.85,"n":516,"o":18.88,"t":"2026-09-29T18:00:00Z","v":25560,"vw":18.892309},{"c":18.94,"h":18.97,"l":18.865,"n":542,"o":18.87,"t":"2026-09-29T18:15:00Z","v":29181,"vw":18.892533},{"c":19.005,"h":19.01,"l":18.92,"n":582,"o":18.94,"t":"2026-09-29T18:30:00Z","v":28668,"vw":18.973402},{"c":18.98,"h":19.04,"l":18.96,"n":361,"o":19.005,"t":"2026-09-29T18:45:00Z","v":19323,"vw":18.995483},{"c":19.045,"h":19.05,"l":18.985,"n":406,"o":18.99,"t":"2026-09-29T19:00:00Z","v":17169,"vw":19.024757},{"c":19.12,"h":19.135,"l":19.02,"n":609,"o":19.05,"t":"2026-09-29T19:15:00Z","v":56715,"vw":19.088496},{"c":19.115,"h":19.145,"l":19.105,"n":788,"o":19.13,"t":"2026-09-29T19:30:00Z","v":49240,"vw":19.131652},{"c":19.37,"h":19.39,"l":19.105,"n":2539,"o":19.115,"t":"2026-09-29T19:45:00Z","v":189535,"vw":19.286326},{"c":19.37,"h":19.37,"l":19.37,"n":33,"o":19.37,"t":"2026-09-29T20:00:00Z","v":308282,"vw":19.37},{"c":19.55,"h":19.55,"l":19.55,"n":3,"o":19.55,"t":"2026-09-30T08:00:00Z","v":144,"vw":19.55},{"c":19.4,"h":19.55,"l":19.4,"n":6,"o":19.55,"t":"2026-09-30T11:15:00Z","v":204,"vw":19.475},{"c":19.4,"h":19.46,"l":19.0936,"n":10,"o":19.46,"t":"2026-09-30T12:30:00Z","v":1629,"vw":19.171111},{"c":19.695,"h":19.765,"l":19.46,"n":361,"o":19.51,"t":"2026-09-30T13:30:00Z","v":36618,"vw":19.595507},{"c":19.93,"h":20.11,"l":19.68,"n":632,"o":19.69,"t":"2026-09-30T13:45:00Z","v":62883,"vw":19.968157},{"c":20.18,"h":20.18,"l":19.95,"n":842,"o":19.95,"t":"2026-09-30T14:00:00Z","v":91519,"vw":20.024657},{"c":20.23,"h":20.23,"l":20.15,"n":380,"o":20.18,"t":"2026-09-30T14:15:00Z","v":17192,"vw":20.175507},{"c":20.335,"h":20.38,"l":20.25,"n":501,"o":20.255,"t":"2026-09-30T14:30:00Z","v":17198,"vw":20.31041},{"c":20.435,"h":20.435,"l":20.31,"n":542,"o":20.355,"t":"2026-09-30T14:45:00Z","v":49783,"vw":20.380833},{"c":20.475,"h":20.49,"l":20.43,"n":415,"o":20.46,"t":"2026-09-30T15:00:00Z","v":13912,"vw":20.455942},{"c":20.445,"h":20.49,"l":20.4,"n":473,"o":20.49,"t":"2026-09-30T15:15:00Z","v":18805,"vw":20.444589},{"c":20.41,"h":20.45,"l":20.395,"n":394,"o":20.445,"t":"2026-09-30T15:30:00Z","v":14950,"vw":20.421859},{"c":20.37,"h":20.42,"l":20.35,"n":348,"o":20.42,"t":"2026-09-30T15:45:00Z","v":15737,"vw":20.381646},{"c":20.5,"h":20.52,"l":20.375,"n":448,"o":20.375,"t":"2026-09-30T16:00:00Z","v":44733,"vw":20.451267},{"c":20.62,"h":20.63,"l":20.495,"n":340,"o":20.495,"t":"2026-09-30T16:15:00Z","v":11275,"vw":20.569307},{"c":20.63,"h":20.64,"l":20.57,"n":468,"o":20.625,"t":"2026-09-30T16:30:00Z","v":15342,"vw":20.595917},{"c":20.63,"h":20.67,"l":20.56,"n":730,"o":20.64,"t":"2026-09-30T16:45:00Z","v":36337,"vw":20.598586},{"c":20.68,"h":20.69,"l":20.625,"n":312,"o":20.625,"t":"2026-09-30T17:00:00Z","v":9841,"vw":20.669707},{"c":20.56,"h":20.6776,"l":20.54,"n":319,"o":20.6776,"t":"2026-09-30T17:15:00Z","v":11960,"vw":20.596741},{"c":20.57,"h":20.615,"l":20.53,"n":342,"o":20.55,"t":"2026-09-30T17:30:00Z","v":15611,"vw":20.578061},{"c":20.61,"h":20.755,"l":20.56,"n":613,"o":20.56,"t":"2026-09-30T17:45:00Z","v":31463,"vw":20.683894},{"c":20.65,"h":20.7,"l":20.58,"n":886,"o":20.6,"t":"2026-09-30T18:00:00Z","v":69487,"vw":20.640819},{"c":20.65,"h":20.67,"l":20.64,"n":308,"o":20.66,"t":"2026-09-30T18:15:00Z","v":9942,"vw":20.656141},{"c":20.565,"h":20.73,"l":20.525,"n":1122,"o":20.65,"t":"2026-09-30T18:30:00Z","v":103965,"vw":20.648801},{"c":20.6,"h":20.6,"l":20.4802,"n":665,"o":20.57,"t":"2026-09-30T18:45:00Z","v":37519,"vw":20.551944},{"c":20.79,"h":20.855,"l":20.58,"n":1060,"o":20.61,"t":"2026-09-30T19:00:00Z","v":67867,"vw":20.693734},{"c":20.815,"h":20.92,"l":20.75,"n":981,"o":20.8,"t":"2026-09-30T19:15:00Z","v":71757,"vw":20.827417},{"c":20.8,"h":20.86,"l":20.78,"n":1017,"o":20.835,"t":"2026-09-30T19:30:00Z","v":58712,"vw":20.81263},{"c":20.79,"h":20.88,"l":20.78,"n":2768,"o":20.79,"t":"2026-09-30T19:45:00Z","v":226029,"vw":20.824826},{"c":20.81,"h":20.81,"l":20.78,"n":32,"o":20.78,"t":"2026-09-30T20:00:00Z","v":437748,"vw":20.809986},{"c":20.7,"h":20.7,"l":20.7,"n":1,"o":20.7,"t":"2026-09-30T22:15:00Z","v":500,"vw":20.7},{"c":20.8,"h":20.8,"l":20.77,"n":5,"o":20.77,"t":"2026-10-01T09:15:00Z","v":235,"vw":20.785},{"c":21.01,"h":21.01,"l":20.65,"n":43,"o":20.76,"t":"2026-10-01T11:00:00Z","v":1864,"vw":20.860644},{"c":20.9,"h":20.9,"l":20.9,"n":1,"o":20.9,"t":"2026-10-01T12:15:00Z","v":150,"vw":20.9},{"c":20.9,"h":20.9,"l":20.85,"n":11,"o":20.85,"t":"2026-10-01T12:45:00Z","v":604,"vw":20.87},{"c":20.7865,"h":21.08,"l":20.73,"n":754,"o":20.9,"t":"2026-10-01T13:30:00Z","v":153626,"vw":20.888081},{"c":20.66,"h":20.94,"l":20.62,"n":627,"o":20.85,"t":"2026-10-01T13:45:00Z","v":76799,"vw":20.785259},{"c":20.58,"h":20.74,"l":20.555,"n":576,"o":20.6902,"t":"2026-10-01T14:00:00Z","v":60502,"vw":20.656873},{"c":20.475,"h":20.725,"l":20.36,"n":527,"o":20.58,"t":"2026-10-01T14:15:00Z","v":64527,"vw":20.565466},{"c":20.56,"h":20.56,"l":20.44,"n":338,"o":20.475,"t":"2026-10-01T14:30:00Z","v":29478,"vw":20.48181},{"c":20.63,"h":20.64,"l":20.545,"n":491,"o":20.545,"t":"2026-10-01T14:45:00Z","v":34553,"vw":20.612276},{"c":20.66,"h":20.7,"l":20.54,"n":396,"o":20.63,"t":"2026-10-01T15:00:00Z","v":29413,"vw":20.616209},{"c":20.72,"h":20.72,"l":20.61,"n":411,"o":20.66,"t":"2026-10-01T15:15:00Z","v":48430,"vw":20.656228},{"c":20.745,"h":20.8,"l":20.68,"n":342,"o":20.72,"t":"2026-10-01T15:30:00Z","v":12895,"vw":20.742283},{"c":20.74,"h":20.81,"l":20.74,"n":358,"o":20.745,"t":"2026-10-01T15:45:00Z","v":15568,"vw":20.76281},{"c":20.7,"h":20.81,"l":20.7,"n":422,"o":20.76,"t":"2026-10-01T16:00:00Z","v":25439,"vw":20.783224},{"c":20.67,"h":20.73,"l":20.62,"n":475,"o":20.69,"t":"2026-10-01T16:15:00Z","v":39102,"vw":20.653247},{"c":20.77,"h":20.78,"l":20.665,"n":394,"o":20.665,"t":"2026-10-01T16:30:00Z","v":18849,"vw":20.725127},{"c":20.605,"h":20.75,"l":20.605,"n":484,"o":20.75,"t":"2026-10-01T16:45:00Z","v":45993,"vw":20.640603},{"c":20.64,"h":20.685,"l":20.59,"n":352,"o":20.6,"t":"2026-10-01T17:00:00Z","v":18289,"vw":20.617905},{"c":20.67,"h":20.73,"l":20.55,"n":391,"o":20.64,"t":"2026-10-01T17:15:00Z","v":15163,"vw":20.642616},{"c":20.715,"h":20.73,"l":20.54,"n":495,"o":20.69,"t":"2026-10-01T17:30:00Z","v":40722,"vw":20.598442},{"c":20.55,"h":20.69,"l":20.55,"n":267,"o":20.69,"t":"2026-10-01T17:45:00Z","v":13433,"vw":20.599429},{"c":20.62,"h":20.64,"l":20.52,"n":552,"o":20.54,"t":"2026-10-01T18:00:00Z","v":21731,"vw":20.584287},{"c":20.6,"h":20.69,"l":20.575,"n":412,"o":20.63,"t":"2026-10-01T18:15:00Z","v":13374,"vw":20.629803},{"c":20.7,"h":20.735,"l":20.59,"n":546,"o":20.59,"t":"2026-10-01T18:30:00Z","v":39209,"vw":20.703263},{"c":20.66,"h":20.73,"l":20.63,"n":566,"o":20.7,"t":"2026-10-01T18:45:00Z","v":34018,"vw":20.691884},{"c":20.7,"h":20.71,"l":20.62,"n":437,"o":20.64,"t":"2026-10-01T19:00:00Z","v":24784,"vw":20.674378},{"c":20.61,"h":20.74,"l":20.595,"n":756,"o":20.7,"t":"2026-10-01T19:15:00Z","v":82930,"vw":20.687544},{"c":20.24,"h":20.66,"l":20.24,"n":1089,"o":20.63,"t":"2026-10-01T19:30:00Z","v":85206,"vw":20.520001},{"c":20.4,"h":20.445,"l":20.08,"n":2935,"o":20.22,"t":"2026-10-01T19:45:00Z","v":219529,"vw":20.357239},{"c":20.41,"h":20.41,"l":20.41,"n":27,"o":20.41,"t":"2026-10-01T20:00:00Z","v":155263,"vw":20.41},{"c":20.41,"h":20.41,"l":20.41,"n":2,"o":20.41,"t":"2026-10-02T11:00:00Z","v":313,"vw":20.41},{"c":20.6,"h":20.7,"l":20.41,"n":45,"o":20.41,"t":"2026-10-02T12:00:00Z","v":3883,"vw":20.5316},{"c":20.57,"h":20.6,"l":20.57,"n":2,"o":20.6,"t":"2026-10-02T12:30:00Z","v":200,"vw":20.585},{"c":20.68,"h":20.68,"l":20.68,"n":4,"o":20.68,"t":"2026-10-02T13:15:00Z","v":162,"vw":20.68},{"c":20.69,"h":20.98,"l":20.56,"n":231,"o":20.7,"t":"2026-10-02T13:30:00Z","v":35397,"vw":20.770574},{"c":20.68,"h":20.73,"l":20.535,"n":195,"o":20.73,"t":"2026-10-02T13:45:00Z","v":37182,"vw":20.667277},{"c":20.6403,"h":20.735,"l":20.54,"n":531,"o":20.685,"t":"2026-10-02T14:00:00Z","v":49944,"vw":20.657705},{"c":20.715,"h":20.76,"l":20.64,"n":346,"o":20.64,"t":"2026-10-02T14:15:00Z","v":16747,"vw":20.715853},{"c":20.785,"h":20.805,"l":20.68,"n":257,"o":20.68,"t":"2026-10-02T14:30:00Z","v":11601,"vw":20.740356},{"c":20.83,"h":20.855,"l":20.79,"n":231,"o":20.8,"t":"2026-10-02T14:45:00Z","v":7477,"vw":20.825106},{"c":20.61,"h":20.87,"l":20.55,"n":1267,"o":20.84,"t":"2026-10-02T15:00:00Z","v":119932,"vw":20.689833},{"c":20.79,"h":20.79,"l":20.62,"n":505,"o":20.62,"t":"2026-10-02T15:15:00Z","v":16693,"vw":20.667941},{"c":20.75,"h":20.84,"l":20.75,"n":381,"o":20.79,"t":"2026-10-02T15:30:00Z","v":11048,"vw":20.788704},{"c":20.62,"h":20.8,"l":20.615,"n":437,"o":20.735,"t":"2026-10-02T15:45:00Z","v":15059,"vw":20.69124},{"c":20.65,"h":20.65,"l":20.575,"n":308,"o":20.65,"t":"2026-10-02T16:00:00Z","v":12631,"vw":20.621076},{"c":20.65,"h":20.71,"l":20.63,"n":553,"o":20.65,"t":"2026-10-02T16:15:00Z","v":21161,"vw":20.660544},{"c":20.74,"h":20.755,"l":20.67,"n":284,"o":20.67,"t":"2026-10-02T16:30:00Z","v":7787,"vw":20.722175},{"c":20.88,"h":20.88,"l":20.75,"n":318,"o":20.75,"t":"2026-10-02T16:45:00Z","v":14591,"vw":20.847497},{"c":20.715,"h":20.895,"l":20.715,"n":344,"o":20.895,"t":"2026-10-02T17:00:00Z","v":12025,"vw":20.810278},{"c":20.69,"h":20.77,"l":20.67,"n":417,"o":20.74,"t":"2026-10-02T17:15:00Z","v":13064,"vw":20.71079},{"c":20.78,"h":20.795,"l":20.7099,"n":241,"o":20.7099,"t":"2026-10-02T17:30:00Z","v":6496,"vw":20.765272},{"c":20.81,"h":20.83,"l":20.74,"n":438,"o":20.79,"t":"2026-10-02T17:45:00Z","v":18373,"vw":20.784623},{"c":20.675,"h":20.83,"l":20.625,"n":1167,"o":20.83,"t":"2026-10-02T18:00:00Z","v":100500,"vw":20.724993},{"c":20.68,"h":20.725,"l":20.62,"n":626,"o":20.69,"t":"2026-10-02T18:15:00Z","v":34503,"vw":20.68542},{"c":20.7,"h":20.73,"l":20.69,"n":679,"o":20.7,"t":"2026-10-02T18:30:00Z","v":49590,"vw":20.712396},{"c":20.67,"h":20.73,"l":20.64,"n":428,"o":20.71,"t":"2026-10-02T18:45:00Z","v":24418,"vw":20.692751},{"c":20.7,"h":20.71,"l":20.64,"n":584,"o":20.67,"t":"2026-10-02T19:00:00Z","v":39469,"vw":20.671421},{"c":20.78,"h":20.81,"l":20.7,"n":851,"o":20.71,"t":"2026-10-02T19:15:00Z","v":60652,"vw":20.765827},{"c":20.67,"h":20.78,"l":20.66,"n":1150,"o":20.78,"t":"2026-10-02T19:30:00Z","v":82910,"vw":20.731537},{"c":20.365,"h":20.7299,"l":20.32,"n":2839,"o":20.67,"t":"2026-10-02T19:45:00Z","v":234570,"vw":20.481805},{"c":20.37,"h":20.37,"l":20.37,"n":30,"o":20.37,"t":"2026-10-02T20:00:00Z","v":166349,"vw":20.37},{"c":20.45,"h":20.54,"l":20.45,"n":48,"o":20.52,"t":"2026-10-05T08:00:00Z","v":1224,"vw":20.506326},{"c":20.45,"h":20.45,"l":20.45,"n":5,"o":20.45,"t":"2026-10-05T11:15:00Z","v":203,"vw":20.45},{"c":20.4,"h":20.4,"l":20.4,"n":1,"o":20.4,"t":"2026-10-05T13:00:00Z","v":2800,"vw":20.4},{"c":20.695,"h":20.695,"l":20.07,"n":182,"o":20.44,"t":"2026-10-05T13:30:00Z","v":16282,"vw":20.454597},{"c":20.765,"h":20.8,"l":20.63,"n":253,"o":20.72,"t":"2026-10-05T13:45:00Z","v":12058,"vw":20.731475},{"c":20.76,"h":20.855,"l":20.65,"n":205,"o":20.765,"t":"2026-10-05T14:00:00Z","v":8965,"vw":20.799061},{"c":20.57,"h":20.8242,"l":20.57,"n":185,"o":20.8242,"t":"2026-10-05T14:15:00Z","v":10896,"vw":20.761556},{"c":20.505,"h":20.5634,"l":20.41,"n":337,"o":20.5634,"t":"2026-10-05T14:30:00Z","v":16847,"vw":20.476763},{"c":20.39,"h":20.48,"l":20.38,"n":249,"o":20.48,"t":"2026-10-05T14:45:00Z","v":7498,"vw":20.420122},{"c":20.425,"h":20.46,"l":20.3,"n":350,"o":20.39,"t":"2026-10-05T15:00:00Z","v":19195,"vw":20.379298},{"c":20.545,"h":20.55,"l":20.45,"n":240,"o":20.45,"t":"2026-10-05T15:15:00Z","v":9378,"vw":20.520756},{"c":20.52,"h":20.57,"l":20.455,"n":228,"o":20.57,"t":"2026-10-05T15:30:00Z","v":8613,"vw":20.504172},{"c":20.59,"h":20.59,"l":20.482,"n":193,"o":20.482,"t":"2026-10-05T15:45:00Z","v":7586,"vw":20.540147},{"c":20.56,"h":20.61,"l":20.53,"n":232,"o":20.57,"t":"2026-10-05T16:00:00Z","v":8863,"vw":20.572117},{"c":20.62,"h":20.63,"l":20.53,"n":199,"o":20.555,"t":"2026-10-05T16:15:00Z","v":8116,"vw":20.579981},{"c":20.775,"h":20.865,"l":20.58,"n":818,"o":20.62,"t":"2026-10-05T16:30:00Z","v":73999,"vw":20.768346},{"c":20.905,"h":20.97,"l":20.77,"n":460,"o":20.8,"t":"2026-10-05T16:45:00Z","v":30700,"vw":20.913712},{"c":20.875,"h":20.905,"l":20.8504,"n":281,"o":20.88,"t":"2026-10-05T17:00:00Z","v":10401,"vw":20.883876},{"c":20.82,"h":20.88,"l":20.795,"n":387,"o":20.87,"t":"2026-10-05T17:15:00Z","v":19830,"vw":20.847415},{"c":20.765,"h":20.82,"l":20.725,"n":274,"o":20.82,"t":"2026-10-05T17:30:00Z","v":9557,"vw":20.761609},{"c":20.71,"h":20.775,"l":20.662,"n":324,"o":20.765,"t":"2026-10-05T17:45:00Z","v":11708,"vw":20.734785},{"c":20.75,"h":20.755,"l":20.69,"n":407,"o":20.69,"t":"2026-10-05T18:00:00Z","v":22049,"vw":20.720062},{"c":20.745,"h":20.75,"l":20.66,"n":300,"o":20.75,"t":"2026-10-05T18:15:00Z","v":11839,"vw":20.707365},{"c":20.78,"h":20.8,"l":20.725,"n":200,"o":20.73,"t":"2026-10-05T18:30:00Z","v":6400,"vw":20.769507},{"c":20.835,"h":20.84,"l":20.74,"n":362,"o":20.78,"t":"2026-10-05T18:45:00Z","v":14783,"vw":20.782638},{"c":20.97,"h":21.04,"l":20.86,"n":588,"o":20.86,"t":"2026-10-05T19:00:00Z","v":29107,"vw":20.963031},{"c":21.015,"h":21.03,"l":20.95,"n":426,"o":20.975,"t":"2026-10-05T19:15:00Z","v":15159,"vw":20.983739},{"c":20.97,"h":21.08,"l":20.965,"n":928,"o":21.015,"t":"2026-10-05T19:30:00Z","v":48749,"vw":21.003001},{"c":20.98,"h":20.98,"l":20.86,"n":2742,"o":20.95,"t":"2026-10-05T19:45:00Z","v":158466,"vw":20.936548},{"c":21.3887,"h":21.3887,"l":20.95,"n":27,"o":20.98,"t":"2026-10-05T20:00:00Z","v":135637,"vw":20.950357},{"c":21.19,"h":21.19,"l":21.19,"n":1,"o":21.19,"t":"2026-10-06T11:00:00Z","v":25000,"vw":21.19},{"c":21,"h":21,"l":21,"n":12,"o":21,"t":"2026-10-06T12:00:00Z","v":928,"vw":21},{"c":21.11,"h":21.11,"l":21.05,"n":9,"o":21.05,"t":"2026-10-06T12:15:00Z","v":639,"vw":21.086818},{"c":20.96,"h":21.05,"l":20.96,"n":5,"o":21.01,"t":"2026-10-06T13:00:00Z","v":1142,"vw":21.024974},{"c":21.15,"h":21.15,"l":21.15,"n":14,"o":21.15,"t":"2026-10-06T13:15:00Z","v":1127,"vw":21.15},{"c":21.05,"h":21.44,"l":20.985,"n":474,"o":21.11,"t":"2026-10-06T13:30:00Z","v":49907,"vw":21.189058},{"c":20.92,"h":21.0813,"l":20.88,"n":271,"o":21.0813,"t":"2026-10-06T13:45:00Z","v":10281,"vw":20.965864},{"c":20.545,"h":20.955,"l":20.545,"n":534,"o":20.955,"t":"2026-10-06T14:00:00Z","v":26791,"vw":20.736764},{"c":20.31,"h":20.5,"l":20.16,"n":477,"o":20.5,"t":"2026-10-06T14:15:00Z","v":29129,"vw":20.292609},{"c":20.465,"h":20.4913,"l":20.3,"n":518,"o":20.34,"t":"2026-10-06T14:30:00Z","v":28214,"vw":20.374927},{"c":20.53,"h":20.56,"l":20.42,"n":336,"o":20.46,"t":"2026-10-06T14:45:00Z","v":19137,"vw":20.486705},{"c":20.57,"h":20.575,"l":20.365,"n":540,"o":20.51,"t":"2026-10-06T15:00:00Z","v":34556,"vw":20.484421},{"c":20.55,"h":20.6,"l":20.48,"n":302,"o":20.58,"t":"2026-10-06T15:15:00Z","v":20192,"vw":20.522144},{"c":20.66,"h":20.66,"l":20.51,"n":369,"o":20.545,"t":"2026-10-06T15:30:00Z","v":27807,"vw":20.601748},{"c":20.7,"h":20.72,"l":20.68,"n":302,"o":20.71,"t":"2026-10-06T15:45:00Z","v":11862,"vw":20.70967},{"c":20.63,"h":20.72,"l":20.57,"n":426,"o":20.68,"t":"2026-10-06T16:00:00Z","v":28447,"vw":20.650517},{"c":20.67,"h":20.7,"l":20.58,"n":376,"o":20.63,"t":"2026-10-06T16:15:00Z","v":18302,"vw":20.627737},{"c":20.675,"h":20.74,"l":20.67,"n":296,"o":20.7,"t":"2026-10-06T16:30:00Z","v":13900,"vw":20.715727},{"c":20.6,"h":20.69,"l":20.6,"n":205,"o":20.675,"t":"2026-10-06T16:45:00Z","v":6350,"vw":20.628142},{"c":20.58,"h":20.615,"l":20.56,"n":275,"o":20.595,"t":"2026-10-06T17:00:00Z","v":10292,"vw":20.588089},{"c":20.595,"h":20.63,"l":20.54,"n":442,"o":20.57,"t":"2026-10-06T17:15:00Z","v":22960,"vw":20.596181},{"c":20.55,"h":20.6,"l":20.55,"n":256,"o":20.59,"t":"2026-10-06T17:30:00Z","v":9519,"vw":20.578822},{"c":20.53,"h":20.59,"l":20.52,"n":379,"o":20.56,"t":"2026-10-06T17:45:00Z","v":15832,"vw":20.553246},{"c":20.585,"h":20.585,"l":20.51,"n":424,"o":20.54,"t":"2026-10-06T18:00:00Z","v":25206,"vw":20.528708},{"c":20.6,"h":20.625,"l":20.59,"n":278,"o":20.59,"t":"2026-10-06T18:15:00Z","v":17184,"vw":20.60994},{"c":20.5999,"h":20.6183,"l":20.5518,"n":327,"o":20.61,"t":"2026-10-06T18:30:00Z","v":13083,"vw":20.579839},{"c":20.68,"h":20.68,"l":20.58,"n":374,"o":20.6,"t":"2026-10-06T18:45:00Z","v":23985,"vw":20.631852},{"c":20.71,"h":20.72,"l":20.66,"n":382,"o":20.68,"t":"2026-10-06T19:00:00Z","v":18657,"vw":20.687279},{"c":20.715,"h":20.785,"l":20.71,"n":637,"o":20.715,"t":"2026-10-06T19:15:00Z","v":30262,"vw":20.74077},{"c":20.7,"h":20.75,"l":20.65,"n":759,"o":20.715,"t":"2026-10-06T19:30:00Z","v":41028,"vw":20.697131},{"c":20.71,"h":20.78,"l":20.68,"n":2124,"o":20.71,"t":"2026-10-06T19:45:00Z","v":136290,"vw":20.714633},{"c":20.73,"h":20.73,"l":20.73,"n":35,"o":20.73,"t":"2026-10-06T20:00:00Z","v":118827,"vw":20.73},{"c":20.65,"h":20.65,"l":20.65,"n":1,"o":20.65,"t":"2026-10-07T11:00:00Z","v":200,"vw":20.65},{"c":20.55,"h":20.82,"l":20.55,"n":3,"o":20.82,"t":"2026-10-07T11:15:00Z","v":412,"vw":20.684328},{"c":20.885,"h":21,"l":20.65,"n":158,"o":20.7,"t":"2026-10-07T13:30:00Z","v":14195,"vw":20.803588},{"c":21.22,"h":21.23,"l":20.79,"n":241,"o":20.9,"t":"2026-10-07T13:45:00Z","v":17918,"vw":20.958685},{"c":20.96,"h":21.23,"l":20.93,"n":442,"o":21.23,"t":"2026-10-07T14:00:00Z","v":31083,"vw":21.031343},{"c":21.2,"h":21.38,"l":21.01,"n":339,"o":21.01,"t":"2026-10-07T14:15:00Z","v":21272,"vw":21.229266},{"c":21.4,"h":21.4,"l":21.155,"n":149,"o":21.21,"t":"2026-10-07T14:30:00Z","v":8834,"vw":21.250461},{"c":21.265,"h":21.38,"l":21.17,"n":305,"o":21.345,"t":"2026-10-07T14:45:00Z","v":20152,"vw":21.271273},{"c":21.25,"h":21.29,"l":21.18,"n":250,"o":21.265,"t":"2026-10-07T15:00:00Z","v":16105,"vw":21.225563},{"c":21.16,"h":21.24,"l":21.14,"n":265,"o":21.24,"t":"2026-10-07T15:15:00Z","v":16316,"vw":21.169071},{"c":21.02,"h":21.19,"l":21,"n":295,"o":21.16,"t":"2026-10-07T15:30:00Z","v":15601,"vw":21.099859},{"c":21.03,"h":21.14,"l":21.02,"n":525,"o":21.045,"t":"2026-10-07T15:45:00Z","v":40347,"vw":21.079972},{"c":21.11,"h":21.14,"l":21,"n":240,"o":21.04,"t":"2026-10-07T16:00:00Z","v":10947,"vw":21.046749},{"c":21.16,"h":21.26,"l":21.09,"n":425,"o":21.105,"t":"2026-10-07T16:15:00Z","v":30283,"vw":21.193587},{"c":21.19,"h":21.21,"l":21.13,"n":187,"o":21.16,"t":"2026-10-07T16:30:00Z","v":10093,"vw":21.168268},{"c":21.16,"h":21.19,"l":21.16,"n":235,"o":21.19,"t":"2026-10-07T16:45:00Z","v":9373,"vw":21.176004},{"c":21.16,"h":21.2,"l":21.12,"n":353,"o":21.15,"t":"2026-10-07T17:00:00Z","v":18066,"vw":21.167824},{"c":21.07,"h":21.14,"l":21.07,"n":351,"o":21.14,"t":"2026-10-07T17:15:00Z","v":15261,"vw":21.107382},{"c":21.075,"h":21.075,"l":21.045,"n":147,"o":21.07,"t":"2026-10-07T17:30:00Z","v":6218,"vw":21.060736},{"c":21.14,"h":21.16,"l":21.07,"n":231,"o":21.075,"t":"2026-10-07T17:45:00Z","v":10232,"vw":21.129321},{"c":21.17,"h":21.2,"l":21.13,"n":261,"o":21.13,"t":"2026-10-07T18:00:00Z","v":10876,"vw":21.176382},{"c":21.17,"h":21.22,"l":21.17,"n":273,"o":21.19,"t":"2026-10-07T18:15:00Z","v":12004,"vw":21.188369},{"c":21.16,"h":21.2,"l":21.16,"n":245,"o":21.17,"t":"2026-10-07T18:30:00Z","v":10199,"vw":21.177582},{"c":21.1,"h":21.15,"l":21.1,"n":261,"o":21.15,"t":"2026-10-07T18:45:00Z","v":12140,"vw":21.114935},{"c":20.94,"h":21.11,"l":20.94,"n":438,"o":21.1,"t":"2026-10-07T19:00:00Z","v":18807,"vw":21.049412},{"c":20.925,"h":20.98,"l":20.91,"n":446,"o":20.94,"t":"2026-10-07T19:15:00Z","v":21074,"vw":20.939677},{"c":20.79,"h":20.925,"l":20.73,"n":634,"o":20.925,"t":"2026-10-07T19:30:00Z","v":34746,"vw":20.803813},{"c":20.89,"h":20.9,"l":20.775,"n":2178,"o":20.79,"t":"2026-10-07T19:45:00Z","v":146388,"vw":20.857466},{"c":20.89,"h":20.89,"l":20.65,"n":31,"o":20.89,"t":"2026-10-07T20:00:00Z","v":662066,"vw":20.889609},{"c":21.2715,"h":21.2715,"l":21.2715,"n":1,"o":21.2715,"t":"2026-10-07T21:15:00Z","v":250,"vw":21.2715},{"c":20.98,"h":20.99,"l":20.92,"n":4,"o":20.92,"t":"2026-10-07T21:30:00Z","v":400,"vw":20.9685},{"c":20.95,"h":20.95,"l":20.95,"n":2,"o":20.95,"t":"2026-10-08T10:45:00Z","v":200,"vw":20.95},{"c":20.3,"h":20.9,"l":20.3,"n":16,"o":20.84,"t":"2026-10-08T11:15:00Z","v":1392,"vw":20.560233},{"c":20.76,"h":20.76,"l":20.76,"n":9,"o":20.76,"t":"2026-10-08T11:30:00Z","v":1240,"vw":20.76},{"c":21.25,"h":21.25,"l":20.55,"n":35,"o":20.81,"t":"2026-10-08T12:30:00Z","v":10737,"vw":20.992825},{"c":20.76,"h":20.76,"l":20.4,"n":18,"o":20.4,"t":"2026-10-08T12:45:00Z","v":5144,"vw":20.58},{"c":20.56,"h":20.84,"l":20.475,"n":1019,"o":20.84,"t":"2026-10-08T13:30:00Z","v":64371,"vw":20.731471},{"c":20.75,"h":20.75,"l":20.62,"n":194,"o":20.62,"t":"2026-10-08T13:45:00Z","v":11805,"vw":20.655194},{"c":20.665,"h":20.815,"l":20.5895,"n":177,"o":20.815,"t":"2026-10-08T14:00:00Z","v":7851,"vw":20.664886},{"c":20.775,"h":20.9,"l":20.69,"n":311,"o":20.69,"t":"2026-10-08T14:15:00Z","v":13384,"vw":20.81312},{"c":20.875,"h":20.925,"l":20.79,"n":237,"o":20.79,"t":"2026-10-08T14:30:00Z","v":7865,"vw":20.862089},{"c":20.85,"h":20.875,"l":20.84,"n":123,"o":20.875,"t":"2026-10-08T14:45:00Z","v":5022,"vw":20.855415},{"c":20.785,"h":20.91,"l":20.78,"n":287,"o":20.86,"t":"2026-10-08T15:00:00Z","v":14137,"vw":20.860769},{"c":20.8399,"h":20.85,"l":20.8,"n":170,"o":20.8,"t":"2026-10-08T15:15:00Z","v":8201,"vw":20.826787},{"c":20.815,"h":20.84,"l":20.78,"n":279,"o":20.79,"t":"2026-10-08T15:30:00Z","v":7791,"vw":20.813294},{"c":20.78,"h":20.85,"l":20.78,"n":428,"o":20.815,"t":"2026-10-08T15:45:00Z","v":14324,"vw":20.810481},{"c":20.77,"h":20.78,"l":20.705,"n":229,"o":20.78,"t":"2026-10-08T16:00:00Z","v":8067,"vw":20.74437},{"c":20.85,"h":20.97,"l":20.735,"n":439,"o":20.75,"t":"2026-10-08T16:15:00Z","v":17082,"vw":20.839515},{"c":20.735,"h":20.855,"l":20.735,"n":240,"o":20.855,"t":"2026-10-08T16:30:00Z","v":9485,"vw":20.781764},{"c":20.82,"h":20.83,"l":20.66,"n":409,"o":20.71,"t":"2026-10-08T16:45:00Z","v":14619,"vw":20.754348},{"c":21.03,"h":21.03,"l":20.785,"n":417,"o":20.81,"t":"2026-10-08T17:00:00Z","v":13250,"vw":20.85241},{"c":20.81,"h":21.03,"l":20.8,"n":310,"o":21.015,"t":"2026-10-08T17:15:00Z","v":10186,"vw":20.936582},{"c":20.915,"h":20.915,"l":20.8,"n":242,"o":20.85,"t":"2026-10-08T17:30:00Z","v":6529,"vw":20.854596},{"c":20.82,"h":20.915,"l":20.815,"n":258,"o":20.915,"t":"2026-10-08T17:45:00Z","v":8402,"vw":20.84526},{"c":20.85,"h":20.85,"l":20.765,"n":235,"o":20.83,"t":"2026-10-08T18:00:00Z","v":8205,"vw":20.799329},{"c":20.79,"h":20.865,"l":20.78,"n":287,"o":20.85,"t":"2026-10-08T18:15:00Z","v":12765,"vw":20.812881},{"c":20.7,"h":20.78,"l":20.69,"n":200,"o":20.78,"t":"2026-10-08T18:30:00Z","v":9506,"vw":20.734838},{"c":20.73,"h":20.75,"l":20.695,"n":243,"o":20.73,"t":"2026-10-08T18:45:00Z","v":10219,"vw":20.728449},{"c":20.705,"h":20.73,"l":20.695,"n":201,"o":20.73,"t":"2026-10-08T19:00:00Z","v":7797,"vw":20.707179},{"c":20.735,"h":20.81,"l":20.7,"n":454,"o":20.7,"t":"2026-10-08T19:15:00Z","v":18891,"vw":20.75996},{"c":20.685,"h":20.735,"l":20.615,"n":518,"o":20.735,"t":"2026-10-08T19:30:00Z","v":25412,"vw":20.671321},{"c":20.8,"h":20.875,"l":20.685,"n":2356,"o":20.685,"t":"2026-10-08T19:45:00Z","v":126094,"vw":20.79365},{"c":20.82,"h":20.82,"l":20.82,"n":37,"o":20.82,"t":"2026-10-08T20:00:00Z","v":436391,"vw":20.82},{"c":20.83,"h":20.83,"l":20.83,"n":1,"o":20.83,"t":"2026-10-09T12:00:00Z","v":100,"vw":20.83},{"c":21.11,"h":21.11,"l":21.11,"n":1,"o":21.11,"t":"2026-10-09T12:15:00Z","v":200,"vw":21.11},{"c":21.03,"h":21.03,"l":20.788,"n":101,"o":20.85,"t":"2026-10-09T13:30:00Z","v":9067,"vw":20.866026},{"c":21.11,"h":21.11,"l":20.8759,"n":111,"o":20.98,"t":"2026-10-09T13:45:00Z","v":8162,"vw":21.014257},{"c":21.065,"h":21.278,"l":21.01,"n":146,"o":21.11,"t":"2026-10-09T14:00:00Z","v":6305,"vw":21.150804},{"c":21.115,"h":21.15,"l":21,"n":189,"o":21.11,"t":"2026-10-09T14:15:00Z","v":7104,"vw":21.096092},{"c":21,"h":21.115,"l":20.98,"n":218,"o":21.115,"t":"2026-10-09T14:30:00Z","v":9131,"vw":21.045111},{"c":21.01,"h":21.01,"l":20.86,"n":232,"o":20.97,"t":"2026-10-09T14:45:00Z","v":11357,"vw":20.916214},{"c":21.08,"h":21.08,"l":20.99,"n":186,"o":20.995,"t":"2026-10-09T15:00:00Z","v":7205,"vw":21.032793},{"c":21.145,"h":21.17,"l":21.05,"n":97,"o":21.09,"t":"2026-10-09T15:15:00Z","v":4016,"vw":21.120304},{"c":21.09,"h":21.18,"l":21.09,"n":99,"o":21.13,"t":"2026-10-09T15:30:00Z","v":5031,"vw":21.13299},{"c":21.11,"h":21.15,"l":21,"n":205,"o":21.09,"t":"2026-10-09T15:45:00Z","v":23080,"vw":21.03179},{"c":21.06,"h":21.12,"l":21.06,"n":114,"o":21.105,"t":"2026-10-09T16:00:00Z","v":3868,"vw":21.083998},{"c":20.93,"h":21.14,"l":20.88,"n":262,"o":21.05,"t":"2026-10-09T16:15:00Z","v":18632,"vw":20.998144},{"c":20.9,"h":20.945,"l":20.8975,"n":114,"o":20.8975,"t":"2026-10-09T16:30:00Z","v":6282,"vw":20.912694},{"c":20.9,"h":20.915,"l":20.84,"n":245,"o":20.9,"t":"2026-10-09T16:45:00Z","v":15666,"vw":20.888442},{"c":20.9212,"h":21.035,"l":20.9,"n":261,"o":20.9,"t":"2026-10-09T17:00:00Z","v":13251,"vw":20.965352},{"c":20.9,"h":20.94,"l":20.87,"n":163,"o":20.94,"t":"2026-10-09T17:15:00Z","v":9883,"vw":20.910503},{"c":20.985,"h":20.985,"l":20.91,"n":204,"o":20.91,"t":"2026-10-09T17:30:00Z","v":7094,"vw":20.927181},{"c":21.09,"h":21.09,"l":20.98,"n":159,"o":20.995,"t":"2026-10-09T17:45:00Z","v":4086,"vw":21.040135},{"c":21.2,"h":21.26,"l":21.08,"n":431,"o":21.09,"t":"2026-10-09T18:00:00Z","v":27328,"vw":21.16745},{"c":21.31,"h":21.325,"l":21.2,"n":335,"o":21.245,"t":"2026-10-09T18:15:00Z","v":16722,"vw":21.27963},{"c":21.51,"h":21.5199,"l":21.315,"n":375,"o":21.315,"t":"2026-10-09T18:30:00Z","v":21117,"vw":21.446766},{"c":21.5,"h":21.58,"l":21.5,"n":295,"o":21.505,"t":"2026-10-09T18:45:00Z","v":10921,"vw":21.530069},{"c":21.5,"h":21.52,"l":21.46,"n":311,"o":21.49,"t":"2026-10-09T19:00:00Z","v":10907,"vw":21.493721},{"c":21.48,"h":21.54,"l":21.46,"n":538,"o":21.495,"t":"2026-10-09T19:15:00Z","v":34401,"vw":21.482301},{"c":21.54,"h":21.57,"l":21.49,"n":742,"o":21.495,"t":"2026-10-09T19:30:00Z","v":37534,"vw":21.52346},{"c":21.535,"h":21.59,"l":21.395,"n":2277,"o":21.545,"t":"2026-10-09T19:45:00Z","v":159756,"vw":21.522921},{"c":21.25,"h":21.55,"l":21.25,"n":27,"o":21.55,"t":"2026-10-09T20:00:00Z","v":330659,"vw":21.549655},{"c":21.56,"h":21.56,"l":21.56,"n":2,"o":21.56,"t":"2026-10-12T08:00:00Z","v":106,"vw":21.56},{"c":21.46,"h":21.6,"l":21.46,"n":13,"o":21.55,"t":"2026-10-12T12:30:00Z","v":1057,"vw":21.533085},{"c":21.51,"h":21.51,"l":21.4,"n":10,"o":21.4,"t":"2026-10-12T12:45:00Z","v":838,"vw":21.419924},{"c":21.575,"h":21.77,"l":21.31,"n":104,"o":21.66,"t":"2026-10-12T13:30:00Z","v":15502,"vw":21.644541},{"c":21.42,"h":21.575,"l":21.35,"n":51,"o":21.575,"t":"2026-10-12T13:45:00Z","v":2908,"vw":21.480961},{"c":21.65,"h":21.6939,"l":21.4,"n":114,"o":21.4,"t":"2026-10-12T14:00:00Z","v":8367,"vw":21.573398},{"c":21.725,"h":21.76,"l":21.4701,"n":217,"o":21.545,"t":"2026-10-12T14:15:00Z","v":12072,"vw":21.684646},{"c":21.73,"h":21.805,"l":21.7,"n":248,"o":21.7,"t":"2026-10-12T14:30:00Z","v":17407,"vw":21.746296},{"c":21.7993,"h":21.81,"l":21.73,"n":168,"o":21.73,"t":"2026-10-12T14:45:00Z","v":5508,"vw":21.779214},{"c":21.64,"h":21.765,"l":21.62,"n":264,"o":21.765,"t":"2026-10-12T15:00:00Z","v":15694,"vw":21.697206},{"c":21.57,"h":21.625,"l":21.56,"n":219,"o":21.62,"t":"2026-10-12T15:15:00Z","v":6820,"vw":21.599446},{"c":21.55,"h":21.57,"l":21.51,"n":91,"o":21.51,"t":"2026-10-12T15:30:00Z","v":2880,"vw":21.553282},{"c":21.55,"h":21.58,"l":21.55,"n":107,"o":21.56,"t":"2026-10-12T15:45:00Z","v":4187,"vw":21.569195},{"c":21.75,"h":21.75,"l":21.53,"n":461,"o":21.555,"t":"2026-10-12T16:00:00Z","v":25522,"vw":21.631674},{"c":21.7,"h":21.74,"l":21.69,"n":228,"o":21.72,"t":"2026-10-12T16:15:00Z","v":9738,"vw":21.721426},{"c":21.725,"h":21.78,"l":21.71,"n":129,"o":21.71,"t":"2026-10-12T16:30:00Z","v":6754,"vw":21.753403},{"c":21.655,"h":21.8,"l":21.6,"n":258,"o":21.75,"t":"2026-10-12T16:45:00Z","v":13889,"vw":21.737713},{"c":21.675,"h":21.685,"l":21.58,"n":205,"o":21.62,"t":"2026-10-12T17:00:00Z","v":7034,"vw":21.638918},{"c":21.735,"h":21.735,"l":21.675,"n":196,"o":21.675,"t":"2026-10-12T17:15:00Z","v":8611,"vw":21.71445},{"c":21.855,"h":21.886,"l":21.71,"n":440,"o":21.73,"t":"2026-10-12T17:30:00Z","v":36951,"vw":21.787513},{"c":21.79,"h":21.855,"l":21.77,"n":392,"o":21.855,"t":"2026-10-12T17:45:00Z","v":15831,"vw":21.813198},{"c":21.84,"h":21.85,"l":21.775,"n":263,"o":21.775,"t":"2026-10-12T18:00:00Z","v":9517,"vw":21.824988},{"c":21.828,"h":21.84,"l":21.79,"n":231,"o":21.835,"t":"2026-10-12T18:15:00Z","v":8094,"vw":21.814263},{"c":21.915,"h":21.92,"l":21.83,"n":363,"o":21.83,"t":"2026-10-12T18:30:00Z","v":13032,"vw":21.878403},{"c":21.97,"h":21.97,"l":21.91,"n":342,"o":21.92,"t":"2026-10-12T18:45:00Z","v":17890,"vw":21.930715},{"c":21.93,"h":22,"l":21.92,"n":475,"o":21.975,"t":"2026-10-12T19:00:00Z","v":19036,"vw":21.958192},{"c":21.95,"h":21.96,"l":21.93,"n":375,"o":21.935,"t":"2026-10-12T19:15:00Z","v":14592,"vw":21.947545},{"c":21.89,"h":21.97,"l":21.87,"n":598,"o":21.95,"t":"2026-10-12T19:30:00Z","v":24330,"vw":21.931294},{"c":21.87,"h":21.98,"l":21.8,"n":2416,"o":21.89,"t":"2026-10-12T19:45:00Z","v":125063,"vw":21.879854},{"c":21.87,"h":21.87,"l":21.87,"n":35,"o":21.87,"t":"2026-10-12T20:00:00Z","v":130470,"vw":21.87},{"c":21.79,"h":21.79,"l":21.79,"n":2,"o":21.79,"t":"2026-10-12T22:30:00Z","v":199,"vw":21.79},{"c":21.95,"h":21.95,"l":21.95,"n":2,"o":21.95,"t":"2026-10-13T08:00:00Z","v":101,"vw":21.95},{"c":21.7,"h":21.83,"l":21.69,"n":6,"o":21.83,"t":"2026-10-13T11:00:00Z","v":1775,"vw":21.741714},{"c":21.69,"h":21.7,"l":21.69,"n":8,"o":21.7,"t":"2026-10-13T11:30:00Z","v":1509,"vw":21.698464},{"c":21.4,"h":21.4,"l":21.4,"n":1,"o":21.4,"t":"2026-10-13T12:15:00Z","v":190,"vw":21.4},{"c":21.41,"h":21.46,"l":21.36,"n":21,"o":21.46,"t":"2026-10-13T12:30:00Z","v":2435,"vw":21.40769},{"c":21.25,"h":21.25,"l":21.25,"n":2,"o":21.25,"t":"2026-10-13T12:45:00Z","v":110,"vw":21.25},{"c":21,"h":21.39,"l":20.76,"n":181,"o":21,"t":"2026-10-13T13:30:00Z","v":57444,"vw":21.035066},{"c":20.665,"h":21.01,"l":20.63,"n":696,"o":21,"t":"2026-10-13T13:45:00Z","v":48372,"vw":20.740434},{"c":20.6133,"h":20.665,"l":20.53,"n":301,"o":20.62,"t":"2026-10-13T14:00:00Z","v":19121,"vw":20.577354},{"c":19.935,"h":20.6,"l":19.83,"n":1193,"o":20.58,"t":"2026-10-13T14:15:00Z","v":138941,"vw":20.103},{"c":19.705,"h":19.96,"l":19.61,"n":1098,"o":19.94,"t":"2026-10-13T14:30:00Z","v":67044,"vw":19.724628},{"c":19.585,"h":19.84,"l":19.43,"n":1359,"o":19.705,"t":"2026-10-13T14:45:00Z","v":114467,"vw":19.65432},{"c":19.56,"h":19.66,"l":19.52,"n":683,"o":19.585,"t":"2026-10-13T15:00:00Z","v":57039,"vw":19.599324},{"c":19.46,"h":19.59,"l":19.37,"n":1222,"o":19.55,"t":"2026-10-13T15:15:00Z","v":76144,"vw":19.480829},{"c":19.3901,"h":19.475,"l":19.35,"n":425,"o":19.475,"t":"2026-10-13T15:30:00Z","v":21000,"vw":19.394071},{"c":19.365,"h":19.465,"l":19.335,"n":1027,"o":19.41,"t":"2026-10-13T15:45:00Z","v":67679,"vw":19.399497},{"c":19.4,"h":19.4499,"l":19.255,"n":945,"o":19.39,"t":"2026-10-13T16:00:00Z","v":50529,"vw":19.309288},{"c":19.27,"h":19.4499,"l":19.215,"n":778,"o":19.425,"t":"2026-10-13T16:15:00Z","v":38941,"vw":19.269733},{"c":19.31,"h":19.34,"l":19.24,"n":488,"o":19.265,"t":"2026-10-13T16:30:00Z","v":25636,"vw":19.30045},{"c":19.34,"h":19.425,"l":19.245,"n":1465,"o":19.31,"t":"2026-10-13T16:45:00Z","v":178797,"vw":19.350577},{"c":19.18,"h":19.3482,"l":19.16,"n":545,"o":19.33,"t":"2026-10-13T17:00:00Z","v":31730,"vw":19.273584},{"c":19.045,"h":19.18,"l":19.02,"n":495,"o":19.18,"t":"2026-10-13T17:15:00Z","v":38921,"vw":19.10704},{"c":19.0599,"h":19.08,"l":19.04,"n":663,"o":19.05,"t":"2026-10-13T17:30:00Z","v":28945,"vw":19.058358},{"c":18.81,"h":19.04,"l":18.8,"n":1642,"o":19.04,"t":"2026-10-13T17:45:00Z","v":201888,"vw":18.907398},{"c":18.64,"h":18.81,"l":18.63,"n":1458,"o":18.81,"t":"2026-10-13T18:00:00Z","v":77414,"vw":18.712418},{"c":18.59,"h":18.71,"l":18.555,"n":1214,"o":18.64,"t":"2026-10-13T18:15:00Z","v":76780,"vw":18.64323},{"c":18.46,"h":18.6275,"l":18.41,"n":1355,"o":18.565,"t":"2026-10-13T18:30:00Z","v":106377,"vw":18.540414},{"c":18.56,"h":18.58,"l":18.43,"n":1075,"o":18.47,"t":"2026-10-13T18:45:00Z","v":65185,"vw":18.492244},{"c":18.52,"h":18.6,"l":18.51,"n":844,"o":18.56,"t":"2026-10-13T19:00:00Z","v":50723,"vw":18.557915},{"c":18.355,"h":18.51,"l":18.04,"n":2442,"o":18.51,"t":"2026-10-13T19:15:00Z","v":229158,"vw":18.259823},{"c":18.28,"h":18.43,"l":18.26,"n":2352,"o":18.37,"t":"2026-10-13T19:30:00Z","v":141286,"vw":18.326718},{"c":18.3,"h":18.48,"l":18.2,"n":5626,"o":18.28,"t":"2026-10-13T19:45:00Z","v":606817,"vw":18.314459},{"c":18.59,"h":18.59,"l":18.12,"n":47,"o":18.3,"t":"2026-10-13T20:00:00Z","v":199957,"vw":18.300287},{"c":18.58,"h":18.59,"l":18.44,"n":13,"o":18.59,"t":"2026-10-13T20:15:00Z","v":1821,"vw":18.537674},{"c":18.59,"h":18.59,"l":18.5637,"n":11,"o":18.5637,"t":"2026-10-13T20:30:00Z","v":1990,"vw":18.567573},{"c":18.66,"h":18.67,"l":18.66,"n":5,"o":18.67,"t":"2026-10-13T20:45:00Z","v":447,"vw":18.6667},{"c":18.6,"h":18.65,"l":18.6,"n":4,"o":18.65,"t":"2026-10-13T21:15:00Z","v":710,"vw":18.619231},{"c":18.7,"h":18.7,"l":18.61,"n":11,"o":18.61,"t":"2026-10-13T21:30:00Z","v":1300,"vw":18.670307},{"c":18.78,"h":18.78,"l":18.7,"n":19,"o":18.7,"t":"2026-10-13T21:45:00Z","v":2269,"vw":18.7378},{"c":19.04,"h":19.04,"l":19,"n":8,"o":19,"t":"2026-10-13T22:00:00Z","v":1094,"vw":19.009123},{"c":19.45,"h":19.45,"l":19.13,"n":4,"o":19.13,"t":"2026-10-13T22:30:00Z","v":1393,"vw":19.402965},{"c":19.39,"h":19.4849,"l":19.39,"n":3,"o":19.4849,"t":"2026-10-13T22:45:00Z","v":284,"vw":19.451366},{"c":19.29,"h":19.29,"l":19.24,"n":15,"o":19.24,"t":"2026-10-13T23:30:00Z","v":1869,"vw":19.246279},{"c":19.2501,"h":19.34,"l":19.2501,"n":2,"o":19.34,"t":"2026-10-13T23:45:00Z","v":200,"vw":19.29505},{"c":18.5,"h":18.79,"l":18.5,"n":9,"o":18.72,"t":"2026-10-14T08:00:00Z","v":1237,"vw":18.752393},{"c":19.06,"h":19.06,"l":19.06,"n":2,"o":19.06,"t":"2026-10-14T08:45:00Z","v":208,"vw":19.06},{"c":19,"h":19,"l":19,"n":8,"o":19,"t":"2026-10-14T09:00:00Z","v":515,"vw":19},{"c":19.2,"h":19.5,"l":19.02,"n":11,"o":19.14,"t":"2026-10-14T09:30:00Z","v":1902,"vw":19.246572},{"c":19.2,"h":19.2,"l":19.2,"n":3,"o":19.2,"t":"2026-10-14T09:45:00Z","v":200,"vw":19.2},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-14T11:00:00Z","v":100,"vw":18.9},{"c":19.1161,"h":19.1161,"l":19.1161,"n":1,"o":19.1161,"t":"2026-10-14T11:30:00Z","v":484,"vw":19.1161},{"c":18.8,"h":18.8,"l":18.7,"n":11,"o":18.7,"t":"2026-10-14T12:30:00Z","v":2673,"vw":18.711552},{"c":18.5,"h":18.5,"l":18.5,"n":4,"o":18.5,"t":"2026-10-14T13:15:00Z","v":211,"vw":18.5},{"c":18.435,"h":18.71,"l":18.21,"n":676,"o":18.27,"t":"2026-10-14T13:30:00Z","v":79282,"vw":18.370009},{"c":17.9674,"h":18.55,"l":17.9417,"n":837,"o":18.55,"t":"2026-10-14T13:45:00Z","v":60139,"vw":18.184903},{"c":17.965,"h":18.17,"l":17.855,"n":606,"o":17.94,"t":"2026-10-14T14:00:00Z","v":44923,"vw":17.974178},{"c":17.8,"h":18.005,"l":17.764,"n":706,"o":17.965,"t":"2026-10-14T14:15:00Z","v":45717,"vw":17.831947},{"c":17.835,"h":17.8716,"l":17.71,"n":978,"o":17.81,"t":"2026-10-14T14:30:00Z","v":99413,"vw":17.803645},{"c":17.8,"h":17.835,"l":17.54,"n":988,"o":17.8201,"t":"2026-10-14T14:45:00Z","v":63791,"vw":17.684822},{"c":17.9501,"h":17.98,"l":17.68,"n":798,"o":17.8,"t":"2026-10-14T15:00:00Z","v":59412,"vw":17.810143},{"c":17.96,"h":18.005,"l":17.89,"n":686,"o":17.905,"t":"2026-10-14T15:15:00Z","v":35851,"vw":17.96131},{"c":17.93,"h":18,"l":17.8801,"n":524,"o":17.95,"t":"2026-10-14T15:30:00Z","v":24403,"vw":17.947693},{"c":17.87,"h":17.94,"l":17.87,"n":608,"o":17.93,"t":"2026-10-14T15:45:00Z","v":33501,"vw":17.915161},{"c":17.87,"h":17.93,"l":17.8501,"n":500,"o":17.89,"t":"2026-10-14T16:00:00Z","v":24743,"vw":17.89207},{"c":17.93,"h":17.94,"l":17.832,"n":464,"o":17.88,"t":"2026-10-14T16:15:00Z","v":25168,"vw":17.883782},{"c":17.945,"h":17.99,"l":17.91,"n":571,"o":17.93,"t":"2026-10-14T16:30:00Z","v":54322,"vw":17.957219},{"c":17.895,"h":17.99,"l":17.895,"n":447,"o":17.945,"t":"2026-10-14T16:45:00Z","v":25186,"vw":17.95539},{"c":17.855,"h":17.9,"l":17.82,"n":403,"o":17.9,"t":"2026-10-14T17:00:00Z","v":19338,"vw":17.858501},{"c":17.95,"h":17.97,"l":17.85,"n":545,"o":17.8511,"t":"2026-10-14T17:15:00Z","v":32397,"vw":17.893713},{"c":17.88,"h":17.955,"l":17.88,"n":361,"o":17.95,"t":"2026-10-14T17:30:00Z","v":12917,"vw":17.917897},{"c":17.95,"h":17.95,"l":17.86,"n":435,"o":17.87,"t":"2026-10-14T17:45:00Z","v":16723,"vw":17.899211},{"c":17.885,"h":17.98,"l":17.865,"n":492,"o":17.94,"t":"2026-10-14T18:00:00Z","v":29915,"vw":17.928767},{"c":17.92,"h":17.98,"l":17.88,"n":508,"o":17.885,"t":"2026-10-14T18:15:00Z","v":38545,"vw":17.932607},{"c":17.945,"h":17.96,"l":17.9003,"n":416,"o":17.9114,"t":"2026-10-14T18:30:00Z","v":22712,"vw":17.940284},{"c":17.995,"h":18.06,"l":17.94,"n":977,"o":17.945,"t":"2026-10-14T18:45:00Z","v":45316,"vw":18.003049},{"c":18.06,"h":18.12,"l":17.965,"n":806,"o":17.995,"t":"2026-10-14T19:00:00Z","v":53057,"vw":18.068199},{"c":18.141,"h":18.2286,"l":18,"n":1242,"o":18.04,"t":"2026-10-14T19:15:00Z","v":136657,"vw":18.125801},{"c":18.06,"h":18.1469,"l":18.055,"n":1279,"o":18.14,"t":"2026-10-14T19:30:00Z","v":95414,"vw":18.107931},{"c":18.215,"h":18.31,"l":18.035,"n":3351,"o":18.06,"t":"2026-10-14T19:45:00Z","v":319553,"vw":18.159182},{"c":18.22,"h":18.22,"l":18.22,"n":28,"o":18.22,"t":"2026-10-14T20:00:00Z","v":124785,"vw":18.22},{"c":18.54,"h":18.54,"l":18.54,"n":2,"o":18.54,"t":"2026-10-14T20:30:00Z","v":170,"vw":18.54},{"c":18.38,"h":18.38,"l":18.38,"n":2,"o":18.38,"t":"2026-10-14T21:00:00Z","v":110,"vw":18.38},{"c":18.41,"h":18.42,"l":18.41,"n":6,"o":18.42,"t":"2026-10-14T21:15:00Z","v":623,"vw":18.415252},{"c":18.63,"h":18.63,"l":18.54,"n":13,"o":18.54,"t":"2026-10-14T21:45:00Z","v":1413,"vw":18.603521},{"c":18.5,"h":18.6,"l":18.5,"n":3,"o":18.6,"t":"2026-10-14T22:30:00Z","v":605,"vw":18.570986},{"c":18.56,"h":18.56,"l":18.56,"n":4,"o":18.56,"t":"2026-10-15T08:00:00Z","v":469,"vw":18.56},{"c":18.2,"h":18.2,"l":18.2,"n":1,"o":18.2,"t":"2026-10-15T09:15:00Z","v":385,"vw":18.2},{"c":18.1,"h":18.1,"l":18.1,"n":1,"o":18.1,"t":"2026-10-15T10:45:00Z","v":244,"vw":18.1},{"c":18.45,"h":18.45,"l":18.0883,"n":2,"o":18.0883,"t":"2026-10-15T12:00:00Z","v":472,"vw":18.373369},{"c":18.1,"h":18.1,"l":18.1,"n":4,"o":18.1,"t":"2026-10-15T13:15:00Z","v":122,"vw":18.1},{"c":18.04,"h":18.25,"l":17.9501,"n":444,"o":18.2,"t":"2026-10-15T13:30:00Z","v":51947,"vw":18.103172},{"c":18.09,"h":18.13,"l":18,"n":337,"o":18.02,"t":"2026-10-15T13:45:00Z","v":26203,"vw":18.067439},{"c":18.54,"h":18.61,"l":18.155,"n":912,"o":18.155,"t":"2026-10-15T14:00:00Z","v":151644,"vw":18.382718},{"c":18.395,"h":18.51,"l":18.31,"n":553,"o":18.51,"t":"2026-10-15T14:15:00Z","v":30971,"vw":18.399608},{"c":18.41,"h":18.42,"l":18.3,"n":347,"o":18.35,"t":"2026-10-15T14:30:00Z","v":11124,"vw":18.367307},{"c":18.53,"h":18.55,"l":18.355,"n":522,"o":18.4,"t":"2026-10-15T14:45:00Z","v":53798,"vw":18.470459},{"c":18.505,"h":18.575,"l":18.495,"n":537,"o":18.515,"t":"2026-10-15T15:00:00Z","v":49457,"vw":18.532381},{"c":18.49,"h":18.505,"l":18.42,"n":452,"o":18.505,"t":"2026-10-15T15:15:00Z","v":43587,"vw":18.468337},{"c":18.54,"h":18.57,"l":18.49,"n":281,"o":18.49,"t":"2026-10-15T15:30:00Z","v":11433,"vw":18.52424},{"c":18.81,"h":18.85,"l":18.53,"n":655,"o":18.54,"t":"2026-10-15T15:45:00Z","v":42982,"vw":18.729321},{"c":18.81,"h":18.81,"l":18.74,"n":306,"o":18.795,"t":"2026-10-15T16:00:00Z","v":12917,"vw":18.776671},{"c":18.7,"h":18.79,"l":18.69,"n":265,"o":18.79,"t":"2026-10-15T16:15:00Z","v":10625,"vw":18.724915},{"c":18.73,"h":18.74,"l":18.68,"n":368,"o":18.73,"t":"2026-10-15T16:30:00Z","v":27007,"vw":18.718781},{"c":18.7,"h":18.725,"l":18.62,"n":346,"o":18.725,"t":"2026-10-15T16:45:00Z","v":10884,"vw":18.682138},{"c":18.71,"h":18.74,"l":18.66,"n":468,"o":18.7,"t":"2026-10-15T17:00:00Z","v":25577,"vw":18.686432},{"c":18.73,"h":18.75,"l":18.65,"n":383,"o":18.7,"t":"2026-10-15T17:15:00Z","v":19530,"vw":18.716419},{"c":18.71,"h":18.76,"l":18.71,"n":354,"o":18.73,"t":"2026-10-15T17:30:00Z","v":14033,"vw":18.74074},{"c":18.64,"h":18.75,"l":18.61,"n":572,"o":18.72,"t":"2026-10-15T17:45:00Z","v":32072,"vw":18.66171},{"c":18.565,"h":18.675,"l":18.56,"n":427,"o":18.64,"t":"2026-10-15T18:00:00Z","v":18333,"vw":18.617994},{"c":18.57,"h":18.67,"l":18.57,"n":461,"o":18.58,"t":"2026-10-15T18:15:00Z","v":23809,"vw":18.630798},{"c":18.615,"h":18.63,"l":18.56,"n":284,"o":18.56,"t":"2026-10-15T18:30:00Z","v":14550,"vw":18.584341},{"c":18.555,"h":18.62,"l":18.54,"n":460,"o":18.61,"t":"2026-10-15T18:45:00Z","v":19295,"vw":18.585098},{"c":18.535,"h":18.6,"l":18.51,"n":541,"o":18.56,"t":"2026-10-15T19:00:00Z","v":28586,"vw":18.550917},{"c":18.55,"h":18.59,"l":18.525,"n":736,"o":18.535,"t":"2026-10-15T19:15:00Z","v":67604,"vw":18.550937},{"c":18.41,"h":18.55,"l":18.41,"n":1329,"o":18.55,"t":"2026-10-15T19:30:00Z","v":100413,"vw":18.491746},{"c":18.68,"h":18.7333,"l":18.395,"n":2639,"o":18.4,"t":"2026-10-15T19:45:00Z","v":185539,"vw":18.621914},{"c":18.67,"h":18.67,"l":18.67,"n":30,"o":18.67,"t":"2026-10-15T20:00:00Z","v":528620,"vw":18.67},{"c":19.9605,"h":19.9605,"l":19.9605,"n":1,"o":19.9605,"t":"2026-10-15T20:15:00Z","v":211,"vw":19.9605},{"c":18.94,"h":18.94,"l":18.94,"n":1,"o":18.94,"t":"2026-10-15T20:30:00Z","v":150,"vw":18.94},{"c":18.94,"h":18.95,"l":18.94,"n":5,"o":18.94,"t":"2026-10-15T20:45:00Z","v":1100,"vw":18.940935},{"c":18.75,"h":18.75,"l":18.74,"n":4,"o":18.75,"t":"2026-10-15T21:00:00Z","v":761,"vw":18.742861},{"c":18.75,"h":18.76,"l":18.75,"n":3,"o":18.76,"t":"2026-10-15T21:30:00Z","v":400,"vw":18.7525},{"c":18.75,"h":18.75,"l":18.75,"n":1,"o":18.75,"t":"2026-10-15T22:00:00Z","v":150,"vw":18.75},{"c":18.75,"h":18.89,"l":18.75,"n":9,"o":18.89,"t":"2026-10-15T22:30:00Z","v":820,"vw":18.779598},{"c":18.91,"h":18.91,"l":18.91,"n":2,"o":18.91,"t":"2026-10-15T23:00:00Z","v":118,"vw":18.91},{"c":18.7992,"h":18.7992,"l":18.7992,"n":1,"o":18.7992,"t":"2026-10-16T11:30:00Z","v":100,"vw":18.7992},{"c":18.8,"h":18.8,"l":18.8,"n":1,"o":18.8,"t":"2026-10-16T11:45:00Z","v":150,"vw":18.8},{"c":18.72,"h":19,"l":18.7,"n":57,"o":18.95,"t":"2026-10-16T13:15:00Z","v":6713,"vw":18.753906},{"c":18.64,"h":18.97,"l":18.63,"n":185,"o":18.95,"t":"2026-10-16T13:30:00Z","v":26030,"vw":18.894756},{"c":18.7,"h":18.92,"l":18.53,"n":242,"o":18.55,"t":"2026-10-16T13:45:00Z","v":17584,"vw":18.651744},{"c":18.6,"h":18.7,"l":18.59,"n":195,"o":18.685,"t":"2026-10-16T14:00:00Z","v":7694,"vw":18.6454},{"c":18.42,"h":18.64,"l":18.4,"n":292,"o":18.64,"t":"2026-10-16T14:15:00Z","v":12322,"vw":18.512036},{"c":18.425,"h":18.445,"l":18.3,"n":466,"o":18.43,"t":"2026-10-16T14:30:00Z","v":25205,"vw":18.376972},{"c":18.5,"h":18.53,"l":18.3701,"n":366,"o":18.44,"t":"2026-10-16T14:45:00Z","v":29258,"vw":18.431211},{"c":18.33,"h":18.55,"l":18.31,"n":260,"o":18.505,"t":"2026-10-16T15:00:00Z","v":12116,"vw":18.406801},{"c":18.35,"h":18.43,"l":18.27,"n":481,"o":18.35,"t":"2026-10-16T15:15:00Z","v":24878,"vw":18.353999},{"c":18.32,"h":18.4,"l":18.32,"n":272,"o":18.33,"t":"2026-10-16T15:30:00Z","v":11689,"vw":18.34921},{"c":18.275,"h":18.345,"l":18.27,"n":295,"o":18.33,"t":"2026-10-16T15:45:00Z","v":13419,"vw":18.306464},{"c":18.31,"h":18.325,"l":18.22,"n":521,"o":18.26,"t":"2026-10-16T16:00:00Z","v":45723,"vw":18.266846},{"c":18.2,"h":18.35,"l":18.2,"n":236,"o":18.33,"t":"2026-10-16T16:15:00Z","v":12523,"vw":18.277118},{"c":18.19,"h":18.205,"l":18.145,"n":153,"o":18.205,"t":"2026-10-16T16:30:00Z","v":6302,"vw":18.177803},{"c":18.12,"h":18.19,"l":18.12,"n":293,"o":18.19,"t":"2026-10-16T16:45:00Z","v":15069,"vw":18.149431},{"c":18.13,"h":18.15,"l":18.08,"n":352,"o":18.1358,"t":"2026-10-16T17:00:00Z","v":15214,"vw":18.118244},{"c":18.07,"h":18.13,"l":18.01,"n":301,"o":18.1,"t":"2026-10-16T17:15:00Z","v":17839,"vw":18.066484},{"c":18.065,"h":18.09,"l":18.03,"n":464,"o":18.07,"t":"2026-10-16T17:30:00Z","v":36316,"vw":18.069122},{"c":18.02,"h":18.09,"l":18,"n":375,"o":18.09,"t":"2026-10-16T17:45:00Z","v":23883,"vw":18.021103},{"c":17.9367,"h":18.0251,"l":17.93,"n":228,"o":18.02,"t":"2026-10-16T18:00:00Z","v":10746,"vw":17.973487},{"c":17.92,"h":17.945,"l":17.89,"n":215,"o":17.94,"t":"2026-10-16T18:15:00Z","v":9406,"vw":17.920542},{"c":17.89,"h":17.955,"l":17.89,"n":403,"o":17.91,"t":"2026-10-16T18:30:00Z","v":19720,"vw":17.920548},{"c":17.88,"h":17.885,"l":17.83,"n":367,"o":17.88,"t":"2026-10-16T18:45:00Z","v":19026,"vw":17.86101},{"c":17.82,"h":17.87,"l":17.82,"n":232,"o":17.87,"t":"2026-10-16T19:00:00Z","v":10693,"vw":17.839946},{"c":17.825,"h":17.837,"l":17.75,"n":429,"o":17.81,"t":"2026-10-16T19:15:00Z","v":19365,"vw":17.801321},{"c":17.53,"h":17.82,"l":17.53,"n":633,"o":17.82,"t":"2026-10-16T19:30:00Z","v":39763,"vw":17.700316},{"c":17.625,"h":17.65,"l":17.48,"n":2379,"o":17.52,"t":"2026-10-16T19:45:00Z","v":170958,"vw":17.570818},{"c":17.75,"h":17.89,"l":17.63,"n":39,"o":17.63,"t":"2026-10-16T20:00:00Z","v":127187,"vw":17.633494},{"c":17.5,"h":17.89,"l":17.5,"n":2,"o":17.89,"t":"2026-10-16T20:15:00Z","v":491,"vw":17.794684},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-16T21:15:00Z","v":100,"vw":17.5},{"c":17.8,"h":17.8,"l":17.7,"n":9,"o":17.71,"t":"2026-10-16T22:30:00Z","v":3518,"vw":17.762039},{"c":17.75,"h":17.75,"l":17.71,"n":3,"o":17.75,"t":"2026-10-19T08:00:00Z","v":506,"vw":17.742095},{"c":17.8,"h":17.8,"l":17.8,"n":4,"o":17.8,"t":"2026-10-19T11:15:00Z","v":200,"vw":17.8},{"c":17.71,"h":17.79,"l":17.71,"n":9,"o":17.79,"t":"2026-10-19T11:30:00Z","v":1000,"vw":17.754771},{"c":17.74,"h":17.78,"l":17.74,"n":10,"o":17.78,"t":"2026-10-19T12:00:00Z","v":1100,"vw":17.746066},{"c":17.7,"h":17.73,"l":17.7,"n":7,"o":17.73,"t":"2026-10-19T12:30:00Z","v":800,"vw":17.713788},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-19T13:15:00Z","v":100,"vw":18},{"c":17.94,"h":18.08,"l":17.72,"n":149,"o":17.72,"t":"2026-10-19T13:30:00Z","v":16513,"vw":17.782455},{"c":17.82,"h":17.956,"l":17.75,"n":293,"o":17.93,"t":"2026-10-19T13:45:00Z","v":13218,"vw":17.840926},{"c":17.7546,"h":17.85,"l":17.69,"n":277,"o":17.82,"t":"2026-10-19T14:00:00Z","v":11785,"vw":17.759082},{"c":17.82,"h":17.84,"l":17.75,"n":187,"o":17.775,"t":"2026-10-19T14:15:00Z","v":6130,"vw":17.801276},{"c":17.915,"h":17.95,"l":17.82,"n":338,"o":17.82,"t":"2026-10-19T14:30:00Z","v":15617,"vw":17.876786},{"c":17.94,"h":17.955,"l":17.83,"n":390,"o":17.915,"t":"2026-10-19T14:45:00Z","v":19342,"vw":17.913281},{"c":17.96,"h":17.97,"l":17.87,"n":391,"o":17.95,"t":"2026-10-19T15:00:00Z","v":13606,"vw":17.91215},{"c":17.935,"h":17.97,"l":17.915,"n":232,"o":17.97,"t":"2026-10-19T15:15:00Z","v":9013,"vw":17.949243},{"c":17.985,"h":18.005,"l":17.92,"n":177,"o":17.92,"t":"2026-10-19T15:30:00Z","v":18506,"vw":17.966499},{"c":17.98,"h":18,"l":17.95,"n":258,"o":17.97,"t":"2026-10-19T15:45:00Z","v":12090,"vw":17.971472},{"c":18.005,"h":18.03,"l":17.95,"n":245,"o":17.995,"t":"2026-10-19T16:00:00Z","v":9346,"vw":17.972127},{"c":17.975,"h":18.01,"l":17.96,"n":91,"o":18.01,"t":"2026-10-19T16:15:00Z","v":3263,"vw":17.978998},{"c":17.98,"h":18.01,"l":17.96,"n":224,"o":17.9976,"t":"2026-10-19T16:30:00Z","v":7701,"vw":17.990108},{"c":17.85,"h":17.98,"l":17.8336,"n":421,"o":17.98,"t":"2026-10-19T16:45:00Z","v":26841,"vw":17.910614},{"c":17.83,"h":17.9,"l":17.83,"n":158,"o":17.85,"t":"2026-10-19T17:00:00Z","v":6453,"vw":17.868464},{"c":17.88,"h":17.915,"l":17.85,"n":247,"o":17.85,"t":"2026-10-19T17:15:00Z","v":11239,"vw":17.8892},{"c":17.855,"h":17.89,"l":17.83,"n":251,"o":17.87,"t":"2026-10-19T17:30:00Z","v":9974,"vw":17.86119},{"c":17.875,"h":17.875,"l":17.83,"n":239,"o":17.85,"t":"2026-10-19T17:45:00Z","v":7458,"vw":17.857456},{"c":17.96,"h":17.97,"l":17.855,"n":399,"o":17.88,"t":"2026-10-19T18:00:00Z","v":14125,"vw":17.90919},{"c":17.99,"h":18.02,"l":17.95,"n":266,"o":17.95,"t":"2026-10-19T18:15:00Z","v":12622,"vw":17.992151},{"c":18.07,"h":18.07,"l":18.01,"n":363,"o":18.02,"t":"2026-10-19T18:30:00Z","v":14575,"vw":18.033139},{"c":18.08,"h":18.08,"l":18.04,"n":373,"o":18.07,"t":"2026-10-19T18:45:00Z","v":14883,"vw":18.064236},{"c":18.09,"h":18.16,"l":18.07,"n":457,"o":18.07,"t":"2026-10-19T19:00:00Z","v":23626,"vw":18.123706},{"c":18.16,"h":18.16,"l":18.08,"n":823,"o":18.11,"t":"2026-10-19T19:15:00Z","v":61901,"vw":18.113755},{"c":18.175,"h":18.219,"l":18.16,"n":654,"o":18.16,"t":"2026-10-19T19:30:00Z","v":33847,"vw":18.193571},{"c":18.05,"h":18.21,"l":18.03,"n":2376,"o":18.189,"t":"2026-10-19T19:45:00Z","v":141679,"vw":18.088405},{"c":18.06,"h":18.06,"l":18.06,"n":35,"o":18.06,"t":"2026-10-19T20:00:00Z","v":141757,"vw":18.06},{"c":17.93,"h":18.55,"l":17.85,"n":73,"o":17.9,"t":"2026-10-20T08:00:00Z","v":3164,"vw":18.178264},{"c":17.95,"h":17.95,"l":17.95,"n":3,"o":17.95,"t":"2026-10-20T11:45:00Z","v":1635,"vw":17.95},{"c":18.09,"h":18.1,"l":18.09,"n":15,"o":18.1,"t":"2026-10-20T12:30:00Z","v":906,"vw":18.098889},{"c":18.13,"h":18.15,"l":18.05,"n":102,"o":18.06,"t":"2026-10-20T13:30:00Z","v":7628,"vw":18.086601},{"c":18.5,"h":18.53,"l":18.065,"n":175,"o":18.065,"t":"2026-10-20T13:45:00Z","v":7366,"vw":18.199353},{"c":18.711,"h":18.765,"l":18.48,"n":286,"o":18.48,"t":"2026-10-20T14:00:00Z","v":15876,"vw":18.651782},{"c":18.91,"h":18.93,"l":18.65,"n":200,"o":18.72,"t":"2026-10-20T14:15:00Z","v":12690,"vw":18.778347},{"c":18.95,"h":18.95,"l":18.865,"n":272,"o":18.89,"t":"2026-10-20T14:30:00Z","v":9473,"vw":18.912586},{"c":19.01,"h":19.03,"l":18.86,"n":379,"o":18.925,"t":"2026-10-20T14:45:00Z","v":15443,"vw":18.934837},{"c":19.07,"h":19.17,"l":19,"n":474,"o":19.02,"t":"2026-10-20T15:00:00Z","v":20976,"vw":19.104551},{"c":19.13,"h":19.16,"l":19.03,"n":342,"o":19.08,"t":"2026-10-20T15:15:00Z","v":14069,"vw":19.105504},{"c":19.22,"h":19.22,"l":19.09,"n":368,"o":19.13,"t":"2026-10-20T15:30:00Z","v":11014,"vw":19.143107},{"c":19.21,"h":19.24,"l":19.17,"n":304,"o":19.23,"t":"2026-10-20T15:45:00Z","v":7261,"vw":19.198883},{"c":19.22,"h":19.22,"l":19.14,"n":431,"o":19.18,"t":"2026-10-20T16:00:00Z","v":16188,"vw":19.177904},{"c":19.27,"h":19.3,"l":19.11,"n":564,"o":19.25,"t":"2026-10-20T16:15:00Z","v":23845,"vw":19.225226},{"c":19.21,"h":19.3,"l":19.15,"n":430,"o":19.3,"t":"2026-10-20T16:30:00Z","v":25497,"vw":19.216209},{"c":19.062,"h":19.24,"l":19.062,"n":439,"o":19.215,"t":"2026-10-20T16:45:00Z","v":26330,"vw":19.150552},{"c":19.14,"h":19.14,"l":19.005,"n":554,"o":19.09,"t":"2026-10-20T17:00:00Z","v":36638,"vw":19.069235},{"c":19.32,"h":19.34,"l":19.12,"n":670,"o":19.14,"t":"2026-10-20T17:15:00Z","v":50096,"vw":19.255528},{"c":19.31,"h":19.35,"l":19.25,"n":723,"o":19.305,"t":"2026-10-20T17:30:00Z","v":65080,"vw":19.277425},{"c":19.2,"h":19.32,"l":19.183,"n":739,"o":19.32,"t":"2026-10-20T17:45:00Z","v":82906,"vw":19.261439},{"c":19.1,"h":19.27,"l":19.1,"n":379,"o":19.22,"t":"2026-10-20T18:00:00Z","v":24129,"vw":19.192773},{"c":19.23,"h":19.25,"l":19.1,"n":462,"o":19.1,"t":"2026-10-20T18:15:00Z","v":17761,"vw":19.174282},{"c":19.24,"h":19.26,"l":19.2,"n":438,"o":19.21,"t":"2026-10-20T18:30:00Z","v":16632,"vw":19.225242},{"c":19.26,"h":19.36,"l":19.24,"n":930,"o":19.24,"t":"2026-10-20T18:45:00Z","v":65710,"vw":19.307664},{"c":19.23,"h":19.35,"l":19.18,"n":1018,"o":19.265,"t":"2026-10-20T19:00:00Z","v":70936,"vw":19.298519},{"c":19.18,"h":19.24,"l":19.17,"n":535,"o":19.19,"t":"2026-10-20T19:15:00Z","v":27235,"vw":19.198329},{"c":19.125,"h":19.18,"l":19.045,"n":1540,"o":19.18,"t":"2026-10-20T19:30:00Z","v":98907,"vw":19.130993},{"c":19.35,"h":19.36,"l":19.125,"n":3079,"o":19.13,"t":"2026-10-20T19:45:00Z","v":266652,"vw":19.289427},{"c":19.34,"h":19.34,"l":19.34,"n":32,"o":19.34,"t":"2026-10-20T20:00:00Z","v":156556,"vw":19.34},{"c":19.5,"h":19.5,"l":19.49,"n":4,"o":19.49,"t":"2026-10-20T20:15:00Z","v":1152,"vw":19.498256},{"c":20,"h":20,"l":19.55,"n":29,"o":19.57,"t":"2026-10-20T20:45:00Z","v":6060,"vw":19.608649},{"c":19.54,"h":19.55,"l":19.54,"n":3,"o":19.55,"t":"2026-10-20T21:15:00Z","v":450,"vw":19.542222},{"c":19.6,"h":19.61,"l":19.6,"n":2,"o":19.61,"t":"2026-10-20T21:30:00Z","v":300,"vw":19.603333},{"c":19.62,"h":19.62,"l":19.62,"n":2,"o":19.62,"t":"2026-10-21T08:00:00Z","v":520,"vw":19.62},{"c":19.7,"h":19.7,"l":19.7,"n":2,"o":19.7,"t":"2026-10-21T11:00:00Z","v":710,"vw":19.7},{"c":19.68,"h":19.791,"l":19.44,"n":341,"o":19.44,"t":"2026-10-21T13:30:00Z","v":30330,"vw":19.589903},{"c":19.561,"h":19.795,"l":19.46,"n":239,"o":19.671,"t":"2026-10-21T13:45:00Z","v":20151,"vw":19.712387},{"c":19.53,"h":19.6081,"l":19.35,"n":455,"o":19.555,"t":"2026-10-21T14:00:00Z","v":32143,"vw":19.500274},{"c":19.71,"h":19.74,"l":19.5175,"n":386,"o":19.525,"t":"2026-10-21T14:15:00Z","v":48467,"vw":19.628163},{"c":19.7,"h":19.75,"l":19.63,"n":313,"o":19.72,"t":"2026-10-21T14:30:00Z","v":41380,"vw":19.706012},{"c":19.7,"h":19.73,"l":19.68,"n":374,"o":19.68,"t":"2026-10-21T14:45:00Z","v":32223,"vw":19.711707},{"c":19.665,"h":19.7,"l":19.655,"n":293,"o":19.69,"t":"2026-10-21T15:00:00Z","v":15653,"vw":19.680409},{"c":19.72,"h":19.72,"l":19.63,"n":275,"o":19.67,"t":"2026-10-21T15:15:00Z","v":15080,"vw":19.676698},{"c":19.67,"h":19.69,"l":19.625,"n":226,"o":19.69,"t":"2026-10-21T15:30:00Z","v":9145,"vw":19.671949},{"c":19.665,"h":19.75,"l":19.665,"n":428,"o":19.67,"t":"2026-10-21T15:45:00Z","v":47997,"vw":19.715761},{"c":19.705,"h":19.745,"l":19.67,"n":168,"o":19.67,"t":"2026-10-21T16:00:00Z","v":11687,"vw":19.709605},{"c":19.67,"h":19.7,"l":19.67,"n":134,"o":19.69,"t":"2026-10-21T16:15:00Z","v":6229,"vw":19.68779},{"c":19.67,"h":19.72,"l":19.67,"n":305,"o":19.68,"t":"2026-10-21T16:30:00Z","v":18754,"vw":19.695458},{"c":19.74,"h":19.7599,"l":19.67,"n":277,"o":19.67,"t":"2026-10-21T16:45:00Z","v":17648,"vw":19.72359},{"c":19.64,"h":19.74,"l":19.64,"n":333,"o":19.72,"t":"2026-10-21T17:00:00Z","v":20612,"vw":19.714085},{"c":19.71,"h":19.74,"l":19.65,"n":180,"o":19.65,"t":"2026-10-21T17:15:00Z","v":10346,"vw":19.712346},{"c":19.66,"h":19.72,"l":19.625,"n":351,"o":19.72,"t":"2026-10-21T17:30:00Z","v":24777,"vw":19.669844},{"c":19.67,"h":19.67,"l":19.58,"n":260,"o":19.66,"t":"2026-10-21T17:45:00Z","v":17393,"vw":19.624424},{"c":19.67,"h":19.69,"l":19.645,"n":282,"o":19.665,"t":"2026-10-21T18:00:00Z","v":16442,"vw":19.667102},{"c":19.67,"h":19.72,"l":19.64,"n":458,"o":19.66,"t":"2026-10-21T18:15:00Z","v":33548,"vw":19.679487},{"c":19.66,"h":19.69,"l":19.57,"n":697,"o":19.67,"t":"2026-10-21T18:30:00Z","v":50140,"vw":19.63945},{"c":19.55,"h":19.68,"l":19.55,"n":551,"o":19.66,"t":"2026-10-21T18:45:00Z","v":34940,"vw":19.600065},{"c":19.59,"h":19.59,"l":19.46,"n":554,"o":19.54,"t":"2026-10-21T19:00:00Z","v":30304,"vw":19.522},{"c":19.66,"h":19.71,"l":19.58,"n":734,"o":19.6,"t":"2026-10-21T19:15:00Z","v":87654,"vw":19.631761},{"c":19.63,"h":19.69,"l":19.61,"n":741,"o":19.66,"t":"2026-10-21T19:30:00Z","v":62424,"vw":19.654716},{"c":19.67,"h":19.74,"l":19.57,"n":3403,"o":19.63,"t":"2026-10-21T19:45:00Z","v":327499,"vw":19.659564},{"c":19.66,"h":19.66,"l":19.58,"n":46,"o":19.66,"t":"2026-10-21T20:00:00Z","v":219879,"vw":19.659958},{"c":19.35,"h":19.44,"l":19.3,"n":4,"o":19.44,"t":"2026-10-22T08:00:00Z","v":700,"vw":19.327457},{"c":19.55,"h":19.6,"l":19.55,"n":11,"o":19.6,"t":"2026-10-22T11:00:00Z","v":980,"vw":19.556266},{"c":19.541,"h":19.71,"l":19.312,"n":271,"o":19.47,"t":"2026-10-22T13:30:00Z","v":24457,"vw":19.525925},{"c":19.546,"h":19.546,"l":19.4,"n":331,"o":19.5,"t":"2026-10-22T13:45:00Z","v":18888,"vw":19.466944},{"c":19.295,"h":19.546,"l":19.295,"n":131,"o":19.54,"t":"2026-10-22T14:00:00Z","v":4793,"vw":19.399046},{"c":19.25,"h":19.285,"l":19.21,"n":149,"o":19.2206,"t":"2026-10-22T14:15:00Z","v":6638,"vw":19.240048},{"c":19.21,"h":19.27,"l":19.18,"n":160,"o":19.24,"t":"2026-10-22T14:30:00Z","v":6933,"vw":19.208591},{"c":19.185,"h":19.25,"l":19.1,"n":397,"o":19.215,"t":"2026-10-22T14:45:00Z","v":14387,"vw":19.152932},{"c":19.06,"h":19.16,"l":19,"n":395,"o":19.16,"t":"2026-10-22T15:00:00Z","v":18433,"vw":19.081468},{"c":19.01,"h":19.15,"l":19.01,"n":315,"o":19.065,"t":"2026-10-22T15:15:00Z","v":15599,"vw":19.096533},{"c":18.875,"h":19.03,"l":18.875,"n":224,"o":19.03,"t":"2026-10-22T15:30:00Z","v":6822,"vw":18.953592},{"c":18.84,"h":18.92,"l":18.82,"n":409,"o":18.91,"t":"2026-10-22T15:45:00Z","v":26120,"vw":18.85226},{"c":18.875,"h":18.9,"l":18.82,"n":556,"o":18.845,"t":"2026-10-22T16:00:00Z","v":29734,"vw":18.852419},{"c":18.83,"h":18.89,"l":18.83,"n":193,"o":18.85,"t":"2026-10-22T16:15:00Z","v":5012,"vw":18.869522},{"c":18.68,"h":18.88,"l":18.68,"n":262,"o":18.82,"t":"2026-10-22T16:30:00Z","v":8140,"vw":18.772782},{"c":18.785,"h":18.7884,"l":18.58,"n":305,"o":18.64,"t":"2026-10-22T16:45:00Z","v":12558,"vw":18.702124},{"c":18.71,"h":18.79,"l":18.71,"n":208,"o":18.79,"t":"2026-10-22T17:00:00Z","v":7533,"vw":18.751278},{"c":18.7,"h":18.74,"l":18.675,"n":383,"o":18.71,"t":"2026-10-22T17:15:00Z","v":22236,"vw":18.713115},{"c":18.82,"h":18.82,"l":18.7,"n":212,"o":18.7,"t":"2026-10-22T17:30:00Z","v":7552,"vw":18.754709},{"c":18.87,"h":18.89,"l":18.78,"n":337,"o":18.81,"t":"2026-10-22T17:45:00Z","v":16952,"vw":18.816645},{"c":18.89,"h":18.91,"l":18.84,"n":190,"o":18.85,"t":"2026-10-22T18:00:00Z","v":6944,"vw":18.867871},{"c":18.86,"h":18.95,"l":18.85,"n":502,"o":18.88,"t":"2026-10-22T18:15:00Z","v":33776,"vw":18.897857},{"c":18.845,"h":18.85,"l":18.83,"n":310,"o":18.84,"t":"2026-10-22T18:30:00Z","v":14027,"vw":18.837793},{"c":18.845,"h":18.885,"l":18.835,"n":373,"o":18.845,"t":"2026-10-22T18:45:00Z","v":14432,"vw":18.856833},{"c":18.92,"h":18.925,"l":18.81,"n":443,"o":18.86,"t":"2026-10-22T19:00:00Z","v":14091,"vw":18.869334},{"c":18.96,"h":18.96,"l":18.89,"n":599,"o":18.92,"t":"2026-10-22T19:15:00Z","v":30802,"vw":18.91822},{"c":18.845,"h":18.945,"l":18.84,"n":582,"o":18.945,"t":"2026-10-22T19:30:00Z","v":28954,"vw":18.885836},{"c":18.97,"h":19.05,"l":18.8,"n":2507,"o":18.845,"t":"2026-10-22T19:45:00Z","v":163789,"vw":18.94141},{"c":18.98,"h":18.98,"l":18.98,"n":39,"o":18.98,"t":"2026-10-22T20:00:00Z","v":111813,"vw":18.98},{"c":18.96,"h":18.96,"l":18.96,"n":1,"o":18.96,"t":"2026-10-22T20:15:00Z","v":161,"vw":18.96},{"c":19.26,"h":19.26,"l":19.26,"n":9,"o":19.26,"t":"2026-10-22T21:30:00Z","v":199,"vw":19.26}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.6266563759055287,"strike":37.533127518110575,"iv":1.8204271151335132,"gamma":0.02377436785048309,"theta":-0.040290432392336324,"vega":0.012616634698456286,"rho":0.0017704975029128312,"breakevenPct":98.12971907588836},{"delta":0.2,"premium":0.7413710096205448,"strike":29.863752783482287,"iv":1.4710280727110066,"gamma":0.035731939376597535,"theta":-0.03902016467681191,"vega":0.01517242646673062,"rho":0.0024316830278670776,"breakevenPct":58.905107960035465},{"delta":0.25,"premium":0.6732988852442287,"strike":24.389175956298093,"iv":0.9623325462650907,"gamma":0.06090079256412407,"theta":-0.0279933884441713,"vega":0.016715244528815062,"rho":0.0032257053607216307,"breakevenPct":30.127076020468962},{"delta":0.3,"premium":0.7943239575686246,"strike":23.380633686928128,"iv":0.8994114648622665,"gamma":0.07135557368449996,"theta":-0.02765023852593341,"vega":0.017837660767598365,"rho":0.003885750195808883,"breakevenPct":25.518990885237546},{"delta":0.35,"premium":0.9153490298930205,"strike":22.372091417558163,"iv":0.8364903834594424,"gamma":0.08181035480487586,"theta":-0.02730708860769552,"vega":0.01896007700638167,"rho":0.004545795030896135,"breakevenPct":20.910905750006133},{"delta":0.4,"premium":1.0363741022174167,"strike":21.363549148188195,"iv":0.7735693020566182,"gamma":0.09226513592525178,"theta":-0.026963938689457626,"vega":0.020082493245164975,"rho":0.005205839865983388,"breakevenPct":16.302820614774713},{"delta":0.45,"premium":1.1573991745418126,"strike":20.35500687881823,"iv":0.7106482206537941,"gamma":0.10271991704562768,"theta":-0.026620788771219737,"vega":0.021204909483948278,"rho":0.005865884701070641,"breakevenPct":11.694735479543297},{"delta":0.5,"premium":1.3517422255526412,"strike":19.696515548894716,"iv":0.6847246534282503,"gamma":0.10463979018358935,"theta":-0.02588089171974522,"vega":0.02113870363431997,"rho":0.006475559355105423,"breakevenPct":9.284827489342453},{"delta":0.55,"premium":1.5859123267141253,"strike":19.22817534657175,"iv":0.6788985013113525,"gamma":0.10192341701011615,"theta":-0.024925477707006368,"vega":0.02042682652678906,"rho":0.007057872429309234,"breakevenPct":8.068991034713772},{"delta":0.6,"premium":1.8200824278756087,"strike":18.759835144248783,"iv":0.6730723491944548,"gamma":0.09920704383664293,"theta":-0.023970063694267515,"vega":0.01971494941925815,"rho":0.007640185503513044,"breakevenPct":6.853154580085095},{"delta":0.65,"premium":2.0542525290370928,"strike":18.291494941925816,"iv":0.6672461970775572,"gamma":0.09649067066316971,"theta":-0.02301464968152866,"vega":0.019003072311727237,"rho":0.008222498577716855,"breakevenPct":5.637318125456414},{"delta":0.7,"premium":2.2884226301985757,"strike":17.82315473960285,"iv":0.6614200449606594,"gamma":0.09377429748969651,"theta":-0.02205923566878981,"vega":0.01829119520419633,"rho":0.008804811651920664,"breakevenPct":4.421481670827736},{"delta":0.75,"premium":2.8205248536414302,"strike":17.09725559386801,"iv":0.7016542008201844,"gamma":0.08620649633002031,"theta":-0.02104824635777024,"vega":0.01697200259423309,"rho":0.009154301006326708,"breakevenPct":3.4152671210251224},{"delta":0.8,"premium":4.015766317000887,"strike":15.798080090216427,"iv":0.8444096873369089,"gamma":0.06784035545911803,"theta":-0.019913557189287147,"vega":0.014301043220791442,"rho":0.008985569823118364,"breakevenPct":2.875630359383761},{"delta":0.85,"premium":5.21100778036034,"strike":14.498904586564848,"iv":0.9871651738536331,"gamma":0.0494742145882158,"theta":-0.018778868020804054,"vega":0.011630083847349797,"rho":0.008816838639910021,"breakevenPct":2.3359935977424007},{"delta":0.9,"premium":6.406249243719797,"strike":13.199729082913265,"iv":1.1299206603703578,"gamma":0.031108073717313507,"theta":-0.01764417885232096,"vega":0.008959124473908148,"rho":0.008648107456701677,"breakevenPct":1.7963568361010387}],"put":[{"delta":0.1,"premium":0.48009065804792966,"strike":12.101813160958592,"iv":1.5590267919460146,"gamma":0.02103776005082406,"theta":-0.024987493615709986,"vega":0.009475803169294776,"rho":-0.0019317114530743133,"breakevenPct":39.65876166713051},{"delta":0.15,"premium":0.6154660656733684,"strike":14.149515223905263,"iv":1.2657774340326158,"gamma":0.03475527536307041,"theta":-0.026463206332947277,"vega":0.012555245829050576,"rho":-0.0028096931311569154,"breakevenPct":29.729755149367115},{"delta":0.2,"premium":0.7221698113207546,"strike":15.589622641509434,"iv":1.0627716981132076,"gamma":0.05015094339622642,"theta":-0.026410377358490566,"vega":0.015008490566037735,"rho":-0.003669702302620587,"breakevenPct":22.80657928250946},{"delta":0.25,"premium":0.8079331046312178,"strike":16.66166380789022,"iv":0.9090838765008578,"gamma":0.06678902229845625,"theta":-0.02533833619210978,"vega":0.017023927958833618,"rho":-0.004517880576799191,"breakevenPct":17.685718051614728},{"delta":0.3,"premium":0.9272475500639112,"strike":17.616105666808693,"iv":0.7868658287175118,"gamma":0.08066847038772901,"theta":-0.024592884533446956,"vega":0.018739326800170427,"rho":-0.005390383554331601,"breakevenPct":13.349646330504783},{"delta":0.35,"premium":1.1669152109075414,"strike":18.148700468683426,"iv":0.7775347677886664,"gamma":0.08465227950575202,"theta":-0.02501896037494674,"vega":0.01937844056242011,"rho":-0.006350143036555185,"breakevenPct":11.82873697935679},{"delta":0.4,"premium":1.4065828717511717,"strike":18.68129527055816,"iv":0.7682037068598211,"gamma":0.08863608862377503,"theta":-0.025445036216446528,"vega":0.02001755432466979,"rho":-0.00730990251877877,"breakevenPct":10.307827628208795},{"delta":0.45,"premium":1.6462505325948018,"strike":19.213890072432893,"iv":0.7588726459309757,"gamma":0.09261989774179805,"theta":-0.025871112057946313,"vega":0.02065666808691947,"rho":-0.008269662001002355,"breakevenPct":8.786918277060803},{"delta":0.5,"premium":1.885918193438432,"strike":19.746484874307626,"iv":0.7495415850021304,"gamma":0.09660370685982105,"theta":-0.0262971878994461,"vega":0.02129578184916915,"rho":-0.00922942148322594,"breakevenPct":7.266008925912809},{"delta":0.55,"premium":2.3624505928853754,"strike":20.43148880105402,"iv":0.7758565217391304,"gamma":0.09389169960474308,"theta":-0.02696600790513834,"vega":0.021237549407114625,"rho":-0.010370920485571433,"breakevenPct":6.18360224211505},{"delta":0.6,"premium":3.0541501976284575,"strike":21.25494071146245,"iv":0.8345521739130435,"gamma":0.08509723320158104,"theta":-0.027855335968379445,"vega":0.020545849802371542,"rho":-0.011677511113065833,"breakevenPct":5.499530042398806},{"delta":0.65,"premium":3.745849802371542,"strike":22.078392621870883,"iv":0.8932478260869565,"gamma":0.07630276679841896,"theta":-0.028744664031620553,"vega":0.01985415019762846,"rho":-0.012984101740560234,"breakevenPct":4.8154578426825605},{"delta":0.7,"premium":5.674497056389171,"strike":24.106629649376707,"iv":1.0535575905537926,"gamma":0.06386827832439569,"theta":-0.03111750477365242,"vega":0.018673387712321767,"rho":-0.01527090425657014,"breakevenPct":4.298376983449991},{"delta":0.75,"premium":8.900925450629282,"strike":27.39890352105029,"iv":1.3204788826722207,"gamma":0.04761475030061635,"theta":-0.035046817834415586,"vega":0.01697951007363686,"rho":-0.018586125803153702,"breakevenPct":3.9565001535773403},{"delta":0.8,"premium":9.954270871325694,"strike":28.615065621597864,"iv":1.3449887279659265,"gamma":0.040320559730601724,"theta":-0.032624989564543044,"vega":0.015158942103411647,"rho":-0.020181596446526357,"breakevenPct":3.111138368264956},{"delta":0.85,"premium":16.89754243562348,"strike":35.74014102536978,"iv":1.6188138111728738,"gamma":0.03095179379227968,"theta":-0.03067553221629666,"vega":0.012627974462244082,"rho":-0.026450279127021914,"breakevenPct":2.167193199655771}]},"raw":{"call":[{"delta":0.15,"premium":0.6266563759055287,"strike":37.533127518110575,"iv":1.8204271151335132,"gamma":0.02377436785048309,"theta":-0.040290432392336324,"vega":0.012616634698456286,"rho":0.0017704975029128312,"breakevenPct":98.12971907588836},{"delta":0.2,"premium":0.7413710096205448,"strike":29.863752783482287,"iv":1.4710280727110066,"gamma":0.035731939376597535,"theta":-0.03902016467681191,"vega":0.01517242646673062,"rho":0.0024316830278670776,"breakevenPct":58.905107960035465},{"delta":0.25,"premium":0.6732988852442287,"strike":24.389175956298093,"iv":0.9623325462650907,"gamma":0.06090079256412407,"theta":-0.0279933884441713,"vega":0.016715244528815062,"rho":0.0032257053607216307,"breakevenPct":30.127076020468962},{"delta":0.3,"premium":0.7943239575686246,"strike":23.380633686928128,"iv":0.8994114648622665,"gamma":0.07135557368449996,"theta":-0.02765023852593341,"vega":0.017837660767598365,"rho":0.003885750195808883,"breakevenPct":25.518990885237546},{"delta":0.35,"premium":0.9153490298930205,"strike":22.372091417558163,"iv":0.8364903834594424,"gamma":0.08181035480487586,"theta":-0.02730708860769552,"vega":0.01896007700638167,"rho":0.004545795030896135,"breakevenPct":20.910905750006133},{"delta":0.4,"premium":1.0363741022174167,"strike":21.363549148188195,"iv":0.7735693020566182,"gamma":0.09226513592525178,"theta":-0.026963938689457626,"vega":0.020082493245164975,"rho":0.005205839865983388,"breakevenPct":16.302820614774713},{"delta":0.45,"premium":1.1573991745418126,"strike":20.35500687881823,"iv":0.7106482206537941,"gamma":0.10271991704562768,"theta":-0.026620788771219737,"vega":0.021204909483948278,"rho":0.005865884701070641,"breakevenPct":11.694735479543297},{"delta":0.5,"premium":1.3517422255526412,"strike":19.696515548894716,"iv":0.6847246534282503,"gamma":0.10463979018358935,"theta":-0.02588089171974522,"vega":0.02113870363431997,"rho":0.006475559355105423,"breakevenPct":9.284827489342453},{"delta":0.55,"premium":1.5859123267141253,"strike":19.22817534657175,"iv":0.6788985013113525,"gamma":0.10192341701011615,"theta":-0.024925477707006368,"vega":0.02042682652678906,"rho":0.007057872429309234,"breakevenPct":8.068991034713772},{"delta":0.6,"premium":1.8200824278756087,"strike":18.759835144248783,"iv":0.6730723491944548,"gamma":0.09920704383664293,"theta":-0.023970063694267515,"vega":0.01971494941925815,"rho":0.007640185503513044,"breakevenPct":6.853154580085095},{"delta":0.65,"premium":2.0542525290370928,"strike":18.291494941925816,"iv":0.6672461970775572,"gamma":0.09649067066316971,"theta":-0.02301464968152866,"vega":0.019003072311727237,"rho":0.008222498577716855,"breakevenPct":5.637318125456414},{"delta":0.7,"premium":2.2884226301985757,"strike":17.82315473960285,"iv":0.6614200449606594,"gamma":0.09377429748969651,"theta":-0.02205923566878981,"vega":0.01829119520419633,"rho":0.008804811651920664,"breakevenPct":4.421481670827736},{"delta":0.75,"premium":2.8205248536414302,"strike":17.09725559386801,"iv":0.7016542008201844,"gamma":0.08620649633002031,"theta":-0.02104824635777024,"vega":0.01697200259423309,"rho":0.009154301006326708,"breakevenPct":3.4152671210251224},{"delta":0.8,"premium":4.015766317000887,"strike":15.798080090216427,"iv":0.8444096873369089,"gamma":0.06784035545911803,"theta":-0.019913557189287147,"vega":0.014301043220791442,"rho":0.008985569823118364,"breakevenPct":2.875630359383761},{"delta":0.85,"premium":5.21100778036034,"strike":14.498904586564848,"iv":0.9871651738536331,"gamma":0.0494742145882158,"theta":-0.018778868020804054,"vega":0.011630083847349797,"rho":0.008816838639910021,"breakevenPct":2.3359935977424007},{"delta":0.9,"premium":6.406249243719797,"strike":13.199729082913265,"iv":1.1299206603703578,"gamma":0.031108073717313507,"theta":-0.01764417885232096,"vega":0.008959124473908148,"rho":0.008648107456701677,"breakevenPct":1.7963568361010387}],"put":[{"delta":0.1,"premium":0.48009065804792966,"strike":12.101813160958592,"iv":1.5590267919460146,"gamma":0.02103776005082406,"theta":-0.024987493615709986,"vega":0.009475803169294776,"rho":-0.0019317114530743133,"breakevenPct":39.65876166713051},{"delta":0.15,"premium":0.6154660656733684,"strike":14.149515223905263,"iv":1.2657774340326158,"gamma":0.03475527536307041,"theta":-0.026463206332947277,"vega":0.012555245829050576,"rho":-0.0028096931311569154,"breakevenPct":29.729755149367115},{"delta":0.2,"premium":0.7221698113207546,"strike":15.589622641509434,"iv":1.0627716981132076,"gamma":0.05015094339622642,"theta":-0.026410377358490566,"vega":0.015008490566037735,"rho":-0.003669702302620587,"breakevenPct":22.80657928250946},{"delta":0.25,"premium":0.8079331046312178,"strike":16.66166380789022,"iv":0.9090838765008578,"gamma":0.06678902229845625,"theta":-0.02533833619210978,"vega":0.017023927958833618,"rho":-0.004517880576799191,"breakevenPct":17.685718051614728},{"delta":0.3,"premium":0.9272475500639112,"strike":17.616105666808693,"iv":0.7868658287175118,"gamma":0.08066847038772901,"theta":-0.024592884533446956,"vega":0.018739326800170427,"rho":-0.005390383554331601,"breakevenPct":13.349646330504783},{"delta":0.35,"premium":1.1669152109075414,"strike":18.148700468683426,"iv":0.7775347677886664,"gamma":0.08465227950575202,"theta":-0.02501896037494674,"vega":0.01937844056242011,"rho":-0.006350143036555185,"breakevenPct":11.82873697935679},{"delta":0.4,"premium":1.4065828717511717,"strike":18.68129527055816,"iv":0.7682037068598211,"gamma":0.08863608862377503,"theta":-0.025445036216446528,"vega":0.02001755432466979,"rho":-0.00730990251877877,"breakevenPct":10.307827628208795},{"delta":0.45,"premium":1.6462505325948018,"strike":19.213890072432893,"iv":0.7588726459309757,"gamma":0.09261989774179805,"theta":-0.025871112057946313,"vega":0.02065666808691947,"rho":-0.008269662001002355,"breakevenPct":8.786918277060803},{"delta":0.5,"premium":1.885918193438432,"strike":19.746484874307626,"iv":0.7495415850021304,"gamma":0.09660370685982105,"theta":-0.0262971878994461,"vega":0.02129578184916915,"rho":-0.00922942148322594,"breakevenPct":7.266008925912809},{"delta":0.55,"premium":2.3624505928853754,"strike":20.43148880105402,"iv":0.7758565217391304,"gamma":0.09389169960474308,"theta":-0.02696600790513834,"vega":0.021237549407114625,"rho":-0.010370920485571433,"breakevenPct":6.18360224211505},{"delta":0.6,"premium":3.0541501976284575,"strike":21.25494071146245,"iv":0.8345521739130435,"gamma":0.08509723320158104,"theta":-0.027855335968379445,"vega":0.020545849802371542,"rho":-0.011677511113065833,"breakevenPct":5.499530042398806},{"delta":0.65,"premium":3.745849802371542,"strike":22.078392621870883,"iv":0.8932478260869565,"gamma":0.07630276679841896,"theta":-0.028744664031620553,"vega":0.01985415019762846,"rho":-0.012984101740560234,"breakevenPct":4.8154578426825605},{"delta":0.7,"premium":5.674497056389171,"strike":24.106629649376707,"iv":1.0535575905537926,"gamma":0.06386827832439569,"theta":-0.03111750477365242,"vega":0.018673387712321767,"rho":-0.01527090425657014,"breakevenPct":4.298376983449991},{"delta":0.75,"premium":8.900925450629282,"strike":27.39890352105029,"iv":1.3204788826722207,"gamma":0.04761475030061635,"theta":-0.035046817834415586,"vega":0.01697951007363686,"rho":-0.018586125803153702,"breakevenPct":3.9565001535773403},{"delta":0.8,"premium":9.954270871325694,"strike":28.615065621597864,"iv":1.3449887279659265,"gamma":0.040320559730601724,"theta":-0.032624989564543044,"vega":0.015158942103411647,"rho":-0.020181596446526357,"breakevenPct":3.111138368264956},{"delta":0.85,"premium":16.89754243562348,"strike":35.74014102536978,"iv":1.6188138111728738,"gamma":0.03095179379227968,"theta":-0.03067553221629666,"vega":0.012627974462244082,"rho":-0.026450279127021914,"breakevenPct":2.167193199655771}]}},"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"}}