{"symbol":"ORCZ","url":"https://intraalpha.com/companies/ORCZ","capturedAt":"2026-10-23T05:33:54.547Z","state":"partial","quote":{"symbol":"ORCZ","last_price":20.02,"prev_close":18.99,"regular_close":20.02,"change":1.03,"change_pct":5.4239,"regular_change":1.03,"regular_change_pct":5.4239,"extended_change":0,"extended_change_pct":0,"bid":16.89,"ask":25.55,"bid_size":100,"ask_size":2500,"volume":372022,"vwap":19.975312,"open":19.91,"high":20.8097,"low":19.37,"close":20.02,"trade_count":1691,"last_trade_at":"2026-10-23T00:00:05.513200334Z","last_quote_at":"2026-10-23T00:00:00.302738723Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:33:22.123279179-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:10.667Z","bars":[{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-16T11:00:00Z","v":300,"vw":17.9},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-16T12:55:00Z","v":100,"vw":18},{"c":18,"h":18,"l":18,"n":2,"o":18,"t":"2026-10-16T13:05:00Z","v":1500,"vw":18},{"c":17.94,"h":17.989,"l":17.94,"n":3,"o":17.989,"t":"2026-10-16T13:25:00Z","v":513,"vw":17.950793},{"c":18.245,"h":18.4,"l":17.85,"n":43,"o":17.85,"t":"2026-10-16T13:30:00Z","v":4109,"vw":18.219843},{"c":18.4,"h":18.4,"l":18.27,"n":13,"o":18.27,"t":"2026-10-16T13:35:00Z","v":1178,"vw":18.354},{"c":18.06,"h":18.275,"l":18.06,"n":14,"o":18.225,"t":"2026-10-16T13:40:00Z","v":1382,"vw":18.107482},{"c":18.1297,"h":18.1297,"l":17.96,"n":22,"o":17.97,"t":"2026-10-16T13:45:00Z","v":2281,"vw":18.02986},{"c":18.15,"h":18.25,"l":18.13,"n":11,"o":18.13,"t":"2026-10-16T13:50:00Z","v":2372,"vw":18.21086},{"c":18.255,"h":18.279,"l":18.15,"n":19,"o":18.15,"t":"2026-10-16T13:55:00Z","v":2925,"vw":18.258001},{"c":18.13,"h":18.2,"l":18.13,"n":10,"o":18.18,"t":"2026-10-16T14:00:00Z","v":2126,"vw":18.180791},{"c":18.26,"h":18.26,"l":18.26,"n":5,"o":18.26,"t":"2026-10-16T14:05:00Z","v":235,"vw":18.26},{"c":18.31,"h":18.34,"l":18.31,"n":4,"o":18.34,"t":"2026-10-16T14:10:00Z","v":585,"vw":18.334863},{"c":18.2393,"h":18.2393,"l":18.2393,"n":2,"o":18.2393,"t":"2026-10-16T14:15:00Z","v":188,"vw":18.2393},{"c":18.258,"h":18.258,"l":18.23,"n":7,"o":18.23,"t":"2026-10-16T14:20:00Z","v":1713,"vw":18.24873},{"c":18.42,"h":18.4316,"l":18.27,"n":9,"o":18.27,"t":"2026-10-16T14:25:00Z","v":2837,"vw":18.350906},{"c":18.47,"h":18.47,"l":18.45,"n":3,"o":18.45,"t":"2026-10-16T14:30:00Z","v":945,"vw":18.465767},{"c":18.28,"h":18.33,"l":18.26,"n":15,"o":18.31,"t":"2026-10-16T14:35:00Z","v":2023,"vw":18.304977},{"c":18.295,"h":18.33,"l":18.25,"n":8,"o":18.25,"t":"2026-10-16T14:40:00Z","v":1281,"vw":18.30806},{"c":18.2696,"h":18.29,"l":18.2696,"n":2,"o":18.29,"t":"2026-10-16T14:45:00Z","v":400,"vw":18.2849},{"c":18.5201,"h":18.535,"l":18.4093,"n":11,"o":18.4093,"t":"2026-10-16T14:50:00Z","v":4819,"vw":18.50895},{"c":18.582,"h":18.582,"l":18.57,"n":5,"o":18.57,"t":"2026-10-16T14:55:00Z","v":382,"vw":18.578571},{"c":18.7,"h":18.7086,"l":18.64,"n":26,"o":18.64,"t":"2026-10-16T15:00:00Z","v":6355,"vw":18.67902},{"c":19,"h":19,"l":18.82,"n":22,"o":18.82,"t":"2026-10-16T15:05:00Z","v":4503,"vw":18.921396},{"c":18.8629,"h":18.97,"l":18.8629,"n":14,"o":18.97,"t":"2026-10-16T15:10:00Z","v":5044,"vw":18.927237},{"c":18.78,"h":18.845,"l":18.78,"n":7,"o":18.845,"t":"2026-10-16T15:15:00Z","v":2775,"vw":18.830915},{"c":18.865,"h":18.98,"l":18.865,"n":6,"o":18.9792,"t":"2026-10-16T15:20:00Z","v":3325,"vw":18.8956},{"c":18.76,"h":18.85,"l":18.76,"n":10,"o":18.85,"t":"2026-10-16T15:25:00Z","v":1210,"vw":18.790753},{"c":18.79,"h":18.79,"l":18.775,"n":4,"o":18.778,"t":"2026-10-16T15:30:00Z","v":4125,"vw":18.776829},{"c":18.79,"h":18.79,"l":18.75,"n":4,"o":18.75,"t":"2026-10-16T15:35:00Z","v":633,"vw":18.783671},{"c":18.72,"h":18.735,"l":18.71,"n":5,"o":18.735,"t":"2026-10-16T15:40:00Z","v":1701,"vw":18.73},{"c":18.72,"h":18.72,"l":18.72,"n":2,"o":18.72,"t":"2026-10-16T15:45:00Z","v":500,"vw":18.72},{"c":18.849,"h":18.849,"l":18.819,"n":6,"o":18.819,"t":"2026-10-16T15:50:00Z","v":2832,"vw":18.845151},{"c":18.84,"h":18.9024,"l":18.84,"n":8,"o":18.8776,"t":"2026-10-16T15:55:00Z","v":3302,"vw":18.878275},{"c":18.8734,"h":18.965,"l":18.85,"n":12,"o":18.95,"t":"2026-10-16T16:00:00Z","v":6231,"vw":18.922232},{"c":18.82,"h":18.85,"l":18.82,"n":3,"o":18.85,"t":"2026-10-16T16:05:00Z","v":425,"vw":18.834118},{"c":18.7383,"h":18.7383,"l":18.7383,"n":2,"o":18.7383,"t":"2026-10-16T16:15:00Z","v":532,"vw":18.7383},{"c":18.84,"h":18.84,"l":18.84,"n":3,"o":18.84,"t":"2026-10-16T16:20:00Z","v":300,"vw":18.84},{"c":18.8901,"h":18.9066,"l":18.8703,"n":6,"o":18.9066,"t":"2026-10-16T16:30:00Z","v":589,"vw":18.890595},{"c":18.82,"h":18.93,"l":18.82,"n":7,"o":18.93,"t":"2026-10-16T16:35:00Z","v":1925,"vw":18.886232},{"c":18.869,"h":18.869,"l":18.85,"n":5,"o":18.85,"t":"2026-10-16T16:40:00Z","v":2266,"vw":18.863245},{"c":18.8,"h":18.83,"l":18.8,"n":6,"o":18.83,"t":"2026-10-16T16:45:00Z","v":699,"vw":18.824},{"c":18.865,"h":18.9,"l":18.865,"n":10,"o":18.9,"t":"2026-10-16T16:50:00Z","v":2050,"vw":18.885946},{"c":18.88,"h":18.88,"l":18.88,"n":2,"o":18.88,"t":"2026-10-16T16:55:00Z","v":666,"vw":18.88},{"c":18.92,"h":18.92,"l":18.8301,"n":3,"o":18.8301,"t":"2026-10-16T17:00:00Z","v":700,"vw":18.864343},{"c":19.13,"h":19.14,"l":19.06,"n":7,"o":19.0924,"t":"2026-10-16T17:10:00Z","v":2900,"vw":19.120697},{"c":19.2,"h":19.23,"l":19.18,"n":14,"o":19.18,"t":"2026-10-16T17:15:00Z","v":8692,"vw":19.226469},{"c":19.19,"h":19.199,"l":19.19,"n":5,"o":19.199,"t":"2026-10-16T17:20:00Z","v":800,"vw":19.197213},{"c":19.11,"h":19.12,"l":19.11,"n":5,"o":19.12,"t":"2026-10-16T17:25:00Z","v":717,"vw":19.115714},{"c":19.01,"h":19.01,"l":19.01,"n":4,"o":19.01,"t":"2026-10-16T17:30:00Z","v":530,"vw":19.01},{"c":18.91,"h":18.91,"l":18.91,"n":1,"o":18.91,"t":"2026-10-16T17:40:00Z","v":180,"vw":18.91},{"c":19.0258,"h":19.0258,"l":18.9617,"n":7,"o":18.98,"t":"2026-10-16T17:45:00Z","v":425,"vw":18.992519},{"c":19.1,"h":19.12,"l":19.06,"n":9,"o":19.06,"t":"2026-10-16T17:50:00Z","v":939,"vw":19.106717},{"c":19.14,"h":19.15,"l":19.09,"n":59,"o":19.09,"t":"2026-10-16T17:55:00Z","v":6576,"vw":19.125522},{"c":19.19,"h":19.23,"l":19.16,"n":36,"o":19.16,"t":"2026-10-16T18:00:00Z","v":8457,"vw":19.213349},{"c":19.1,"h":19.21,"l":19.1,"n":9,"o":19.16,"t":"2026-10-16T18:05:00Z","v":1169,"vw":19.145455},{"c":19.15,"h":19.1806,"l":19.15,"n":3,"o":19.1806,"t":"2026-10-16T18:10:00Z","v":850,"vw":19.171247},{"c":19.18,"h":19.18,"l":19.18,"n":2,"o":19.18,"t":"2026-10-16T18:20:00Z","v":680,"vw":19.18},{"c":19.23,"h":19.2599,"l":19.1601,"n":6,"o":19.1601,"t":"2026-10-16T18:25:00Z","v":1241,"vw":19.1867},{"c":19.16,"h":19.2,"l":19.16,"n":3,"o":19.2,"t":"2026-10-16T18:35:00Z","v":900,"vw":19.182222},{"c":19.21,"h":19.21,"l":19.19,"n":4,"o":19.19,"t":"2026-10-16T18:40:00Z","v":543,"vw":19.205595},{"c":19.23,"h":19.23,"l":19.2015,"n":4,"o":19.2015,"t":"2026-10-16T18:45:00Z","v":1750,"vw":19.209882},{"c":19.37,"h":19.39,"l":19.331,"n":9,"o":19.34,"t":"2026-10-16T19:00:00Z","v":1787,"vw":19.353037},{"c":19.38,"h":19.44,"l":19.38,"n":25,"o":19.4199,"t":"2026-10-16T19:05:00Z","v":11494,"vw":19.419328},{"c":19.21,"h":19.2539,"l":19.21,"n":5,"o":19.245,"t":"2026-10-16T19:10:00Z","v":1194,"vw":19.243443},{"c":19.1597,"h":19.161,"l":19.1514,"n":4,"o":19.161,"t":"2026-10-16T19:15:00Z","v":1100,"vw":19.154788},{"c":19.22,"h":19.2217,"l":19.21,"n":13,"o":19.22,"t":"2026-10-16T19:25:00Z","v":652,"vw":19.21868},{"c":19.2902,"h":19.2902,"l":19.22,"n":10,"o":19.22,"t":"2026-10-16T19:30:00Z","v":1111,"vw":19.241419},{"c":19.3,"h":19.3,"l":19.26,"n":3,"o":19.26,"t":"2026-10-16T19:40:00Z","v":800,"vw":19.2725},{"c":19.28,"h":19.31,"l":19.28,"n":5,"o":19.31,"t":"2026-10-16T19:45:00Z","v":778,"vw":19.302},{"c":19.1534,"h":19.2,"l":19.15,"n":3,"o":19.2,"t":"2026-10-16T19:50:00Z","v":610,"vw":19.175967},{"c":19.25,"h":19.25,"l":19.16,"n":8,"o":19.16,"t":"2026-10-16T19:55:00Z","v":506,"vw":19.1825},{"c":19.21,"h":19.21,"l":19.21,"n":3,"o":19.21,"t":"2026-10-16T20:00:00Z","v":168,"vw":19.21},{"c":19.25,"h":19.25,"l":19.25,"n":1,"o":19.25,"t":"2026-10-16T21:45:00Z","v":100,"vw":19.25},{"c":18.9874,"h":18.9874,"l":18.9874,"n":1,"o":18.9874,"t":"2026-10-16T23:55:00Z","v":100,"vw":18.9874},{"c":18.6,"h":18.6,"l":18.57,"n":9,"o":18.57,"t":"2026-10-19T08:00:00Z","v":743,"vw":18.593228},{"c":18.61,"h":18.61,"l":18.61,"n":1,"o":18.61,"t":"2026-10-19T09:30:00Z","v":100,"vw":18.61},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-10-19T09:35:00Z","v":200,"vw":18.6},{"c":18.6,"h":18.6,"l":18.6,"n":2,"o":18.6,"t":"2026-10-19T11:00:00Z","v":540,"vw":18.6},{"c":18.52,"h":18.57,"l":18.52,"n":9,"o":18.57,"t":"2026-10-19T11:45:00Z","v":1366,"vw":18.5396},{"c":18.49,"h":18.49,"l":18.49,"n":1,"o":18.49,"t":"2026-10-19T12:00:00Z","v":300,"vw":18.49},{"c":18.35,"h":18.35,"l":18.35,"n":1,"o":18.35,"t":"2026-10-19T12:20:00Z","v":1500,"vw":18.35},{"c":18.363,"h":18.363,"l":18.363,"n":1,"o":18.363,"t":"2026-10-19T12:25:00Z","v":112,"vw":18.363},{"c":18.69,"h":18.69,"l":18.43,"n":18,"o":18.43,"t":"2026-10-19T13:30:00Z","v":2633,"vw":18.48759},{"c":18.79,"h":18.79,"l":18.6,"n":10,"o":18.6,"t":"2026-10-19T13:35:00Z","v":1796,"vw":18.730063},{"c":18.6,"h":18.6,"l":18.6,"n":5,"o":18.6,"t":"2026-10-19T13:40:00Z","v":495,"vw":18.6},{"c":18.8,"h":18.8,"l":18.8,"n":1,"o":18.8,"t":"2026-10-19T13:45:00Z","v":100,"vw":18.8},{"c":18.82,"h":18.82,"l":18.72,"n":2,"o":18.72,"t":"2026-10-19T13:50:00Z","v":450,"vw":18.753333},{"c":18.87,"h":18.89,"l":18.84,"n":24,"o":18.84,"t":"2026-10-19T13:55:00Z","v":7055,"vw":18.854275},{"c":18.9796,"h":18.98,"l":18.855,"n":19,"o":18.87,"t":"2026-10-19T14:00:00Z","v":6162,"vw":18.887059},{"c":18.93,"h":18.93,"l":18.87,"n":2,"o":18.87,"t":"2026-10-19T14:05:00Z","v":350,"vw":18.912857},{"c":18.72,"h":18.91,"l":18.72,"n":16,"o":18.91,"t":"2026-10-19T14:10:00Z","v":2459,"vw":18.796583},{"c":18.7,"h":18.7,"l":18.695,"n":8,"o":18.695,"t":"2026-10-19T14:15:00Z","v":1242,"vw":18.699575},{"c":18.71,"h":18.71,"l":18.71,"n":1,"o":18.71,"t":"2026-10-19T14:25:00Z","v":100,"vw":18.71},{"c":18.93,"h":18.93,"l":18.75,"n":3,"o":18.75,"t":"2026-10-19T14:30:00Z","v":409,"vw":18.822804},{"c":18.76,"h":18.76,"l":18.76,"n":3,"o":18.76,"t":"2026-10-19T14:40:00Z","v":788,"vw":18.76},{"c":18.62,"h":18.62,"l":18.62,"n":1,"o":18.62,"t":"2026-10-19T14:45:00Z","v":100,"vw":18.62},{"c":18.66,"h":18.66,"l":18.66,"n":4,"o":18.66,"t":"2026-10-19T15:00:00Z","v":559,"vw":18.66},{"c":18.68,"h":18.77,"l":18.68,"n":12,"o":18.74,"t":"2026-10-19T15:05:00Z","v":1865,"vw":18.73282},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-10-19T15:15:00Z","v":1410,"vw":18.6},{"c":18.63,"h":18.63,"l":18.63,"n":2,"o":18.63,"t":"2026-10-19T15:20:00Z","v":200,"vw":18.63},{"c":18.4902,"h":18.515,"l":18.4902,"n":6,"o":18.515,"t":"2026-10-19T15:25:00Z","v":1207,"vw":18.494683},{"c":18.53,"h":18.56,"l":18.53,"n":8,"o":18.53,"t":"2026-10-19T15:30:00Z","v":742,"vw":18.535},{"c":18.485,"h":18.49,"l":18.48,"n":5,"o":18.49,"t":"2026-10-19T15:40:00Z","v":1140,"vw":18.487702},{"c":18.46,"h":18.48,"l":18.42,"n":32,"o":18.43,"t":"2026-10-19T15:45:00Z","v":4200,"vw":18.449398},{"c":18.41,"h":18.41,"l":18.41,"n":1,"o":18.41,"t":"2026-10-19T15:50:00Z","v":642,"vw":18.41},{"c":18.535,"h":18.535,"l":18.535,"n":1,"o":18.535,"t":"2026-10-19T16:15:00Z","v":500,"vw":18.535},{"c":18.62,"h":18.62,"l":18.62,"n":1,"o":18.62,"t":"2026-10-19T16:20:00Z","v":100,"vw":18.62},{"c":18.63,"h":18.63,"l":18.62,"n":9,"o":18.62,"t":"2026-10-19T16:25:00Z","v":5750,"vw":18.620351},{"c":18.67,"h":18.67,"l":18.67,"n":5,"o":18.67,"t":"2026-10-19T16:40:00Z","v":316,"vw":18.67},{"c":18.635,"h":18.635,"l":18.635,"n":1,"o":18.635,"t":"2026-10-19T16:45:00Z","v":133,"vw":18.635},{"c":18.69,"h":18.69,"l":18.69,"n":1,"o":18.69,"t":"2026-10-19T16:50:00Z","v":107,"vw":18.69},{"c":18.81,"h":18.81,"l":18.81,"n":1,"o":18.81,"t":"2026-10-19T17:05:00Z","v":134,"vw":18.81},{"c":18.74,"h":18.7799,"l":18.74,"n":4,"o":18.7799,"t":"2026-10-19T17:35:00Z","v":1900,"vw":18.752976},{"c":18.69,"h":18.69,"l":18.68,"n":5,"o":18.68,"t":"2026-10-19T17:45:00Z","v":1300,"vw":18.686035},{"c":18.65,"h":18.805,"l":18.65,"n":3,"o":18.805,"t":"2026-10-19T17:55:00Z","v":307,"vw":18.753333},{"c":18.7,"h":18.7,"l":18.7,"n":6,"o":18.7,"t":"2026-10-19T18:05:00Z","v":10026,"vw":18.7},{"c":18.7,"h":18.7,"l":18.7,"n":1,"o":18.7,"t":"2026-10-19T18:10:00Z","v":200,"vw":18.7},{"c":18.71,"h":18.71,"l":18.71,"n":4,"o":18.71,"t":"2026-10-19T18:15:00Z","v":400,"vw":18.71},{"c":18.73,"h":18.73,"l":18.73,"n":1,"o":18.73,"t":"2026-10-19T18:20:00Z","v":151,"vw":18.73},{"c":18.76,"h":18.82,"l":18.76,"n":4,"o":18.82,"t":"2026-10-19T18:25:00Z","v":1000,"vw":18.796},{"c":18.73,"h":18.779,"l":18.73,"n":8,"o":18.779,"t":"2026-10-19T18:40:00Z","v":1440,"vw":18.775576},{"c":18.69,"h":18.69,"l":18.69,"n":1,"o":18.69,"t":"2026-10-19T18:45:00Z","v":100,"vw":18.69},{"c":18.69,"h":18.72,"l":18.69,"n":11,"o":18.72,"t":"2026-10-19T19:00:00Z","v":1000,"vw":18.704444},{"c":18.66,"h":18.66,"l":18.66,"n":3,"o":18.66,"t":"2026-10-19T19:05:00Z","v":326,"vw":18.66},{"c":18.71,"h":18.71,"l":18.71,"n":3,"o":18.71,"t":"2026-10-19T19:10:00Z","v":200,"vw":18.71},{"c":18.665,"h":18.665,"l":18.63,"n":21,"o":18.655,"t":"2026-10-19T19:25:00Z","v":1381,"vw":18.65375},{"c":18.595,"h":18.66,"l":18.5502,"n":10,"o":18.66,"t":"2026-10-19T19:30:00Z","v":1194,"vw":18.5831},{"c":18.55,"h":18.59,"l":18.5301,"n":12,"o":18.59,"t":"2026-10-19T19:35:00Z","v":1343,"vw":18.55005},{"c":18.58,"h":18.58,"l":18.58,"n":1,"o":18.58,"t":"2026-10-19T19:45:00Z","v":100,"vw":18.58},{"c":18.82,"h":18.82,"l":18.82,"n":4,"o":18.82,"t":"2026-10-19T19:50:00Z","v":239,"vw":18.82},{"c":18.85,"h":18.87,"l":18.79,"n":45,"o":18.79,"t":"2026-10-19T19:55:00Z","v":7593,"vw":18.849286},{"c":19,"h":19,"l":18.84,"n":11,"o":18.84,"t":"2026-10-19T20:00:00Z","v":1044,"vw":18.961992},{"c":19.12,"h":19.12,"l":19.06,"n":5,"o":19.06,"t":"2026-10-20T08:00:00Z","v":625,"vw":19.090175},{"c":19.35,"h":19.35,"l":19.35,"n":3,"o":19.35,"t":"2026-10-20T09:00:00Z","v":201,"vw":19.35},{"c":19.5,"h":19.5,"l":19.5,"n":2,"o":19.5,"t":"2026-10-20T09:15:00Z","v":120,"vw":19.5},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-10-20T10:55:00Z","v":230,"vw":19.4},{"c":19.1,"h":19.15,"l":19.1,"n":2,"o":19.15,"t":"2026-10-20T11:05:00Z","v":200,"vw":19.125},{"c":19.1,"h":19.1,"l":19.1,"n":2,"o":19.1,"t":"2026-10-20T11:10:00Z","v":200,"vw":19.1},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-20T11:25:00Z","v":500,"vw":19},{"c":18.98,"h":18.99,"l":18.98,"n":7,"o":18.98,"t":"2026-10-20T11:50:00Z","v":1030,"vw":18.981},{"c":19.09,"h":19.09,"l":19,"n":3,"o":19,"t":"2026-10-20T12:00:00Z","v":331,"vw":19.028822},{"c":19.1,"h":19.19,"l":19.1,"n":2,"o":19.19,"t":"2026-10-20T12:10:00Z","v":274,"vw":19.157153},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-10-20T12:15:00Z","v":100,"vw":19.2},{"c":19.18,"h":19.29,"l":19.18,"n":2,"o":19.29,"t":"2026-10-20T12:25:00Z","v":400,"vw":19.2075},{"c":19.18,"h":19.18,"l":19.18,"n":1,"o":19.18,"t":"2026-10-20T12:30:00Z","v":100,"vw":19.18},{"c":18.93,"h":18.95,"l":18.93,"n":4,"o":18.95,"t":"2026-10-20T12:35:00Z","v":602,"vw":18.933333},{"c":18.75,"h":18.77,"l":18.75,"n":3,"o":18.77,"t":"2026-10-20T12:50:00Z","v":1300,"vw":18.754615},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-20T13:15:00Z","v":300,"vw":18.9},{"c":19.1,"h":19.1,"l":19.08,"n":2,"o":19.08,"t":"2026-10-20T13:25:00Z","v":200,"vw":19.09},{"c":19.3897,"h":19.4143,"l":19.05,"n":58,"o":19.06,"t":"2026-10-20T13:30:00Z","v":7460,"vw":19.244639},{"c":19.03,"h":19.4687,"l":19.03,"n":11,"o":19.38,"t":"2026-10-20T13:35:00Z","v":2422,"vw":19.231128},{"c":18.7808,"h":19.22,"l":18.7808,"n":9,"o":19.22,"t":"2026-10-20T13:45:00Z","v":2409,"vw":18.832782},{"c":18.79,"h":18.95,"l":18.79,"n":15,"o":18.89,"t":"2026-10-20T13:50:00Z","v":3205,"vw":18.846613},{"c":18.67,"h":18.82,"l":18.67,"n":26,"o":18.8,"t":"2026-10-20T13:55:00Z","v":4478,"vw":18.758011},{"c":18.54,"h":18.65,"l":18.54,"n":12,"o":18.65,"t":"2026-10-20T14:00:00Z","v":1857,"vw":18.631765},{"c":18.25,"h":18.5,"l":18.22,"n":43,"o":18.5,"t":"2026-10-20T14:05:00Z","v":7235,"vw":18.386404},{"c":18.285,"h":18.37,"l":18.285,"n":18,"o":18.3,"t":"2026-10-20T14:10:00Z","v":1346,"vw":18.32783},{"c":18.17,"h":18.29,"l":18.17,"n":8,"o":18.29,"t":"2026-10-20T14:15:00Z","v":1826,"vw":18.17931},{"c":18.1,"h":18.27,"l":18.1,"n":17,"o":18.17,"t":"2026-10-20T14:20:00Z","v":1393,"vw":18.17863},{"c":18,"h":18.0402,"l":18,"n":11,"o":18.0402,"t":"2026-10-20T14:25:00Z","v":807,"vw":18.027527},{"c":17.86,"h":17.86,"l":17.86,"n":5,"o":17.86,"t":"2026-10-20T14:30:00Z","v":397,"vw":17.86},{"c":17.9,"h":17.9,"l":17.9,"n":3,"o":17.9,"t":"2026-10-20T14:35:00Z","v":351,"vw":17.9},{"c":17.79,"h":17.88,"l":17.76,"n":18,"o":17.88,"t":"2026-10-20T14:40:00Z","v":1642,"vw":17.778916},{"c":17.79,"h":17.79,"l":17.71,"n":18,"o":17.71,"t":"2026-10-20T14:45:00Z","v":2265,"vw":17.726032},{"c":17.6,"h":17.7,"l":17.6,"n":5,"o":17.7,"t":"2026-10-20T14:50:00Z","v":439,"vw":17.635},{"c":17.49,"h":17.5,"l":17.4775,"n":10,"o":17.5,"t":"2026-10-20T14:55:00Z","v":1570,"vw":17.491149},{"c":17.64,"h":17.6899,"l":17.64,"n":10,"o":17.64,"t":"2026-10-20T15:00:00Z","v":2693,"vw":17.653342},{"c":17.71,"h":17.7584,"l":17.7094,"n":9,"o":17.7584,"t":"2026-10-20T15:05:00Z","v":3526,"vw":17.724915},{"c":17.87,"h":17.97,"l":17.68,"n":18,"o":17.72,"t":"2026-10-20T15:10:00Z","v":2684,"vw":17.855644},{"c":17.815,"h":17.815,"l":17.6823,"n":8,"o":17.7719,"t":"2026-10-20T15:15:00Z","v":2125,"vw":17.764678},{"c":17.8,"h":17.8,"l":17.8,"n":4,"o":17.8,"t":"2026-10-20T15:20:00Z","v":710,"vw":17.8},{"c":17.82,"h":17.83,"l":17.76,"n":13,"o":17.8,"t":"2026-10-20T15:25:00Z","v":4681,"vw":17.819531},{"c":17.955,"h":17.955,"l":17.87,"n":19,"o":17.87,"t":"2026-10-20T15:30:00Z","v":9498,"vw":17.90475},{"c":18.06,"h":18.06,"l":18,"n":14,"o":18,"t":"2026-10-20T15:35:00Z","v":3220,"vw":18.019232},{"c":17.91,"h":17.97,"l":17.91,"n":11,"o":17.96,"t":"2026-10-20T15:40:00Z","v":2066,"vw":17.930663},{"c":18.05,"h":18.05,"l":18.02,"n":13,"o":18.02,"t":"2026-10-20T15:50:00Z","v":2750,"vw":18.023882},{"c":17.94,"h":17.94,"l":17.94,"n":3,"o":17.94,"t":"2026-10-20T15:55:00Z","v":300,"vw":17.94},{"c":18.05,"h":18.05,"l":18.05,"n":1,"o":18.05,"t":"2026-10-20T16:00:00Z","v":250,"vw":18.05},{"c":18.08,"h":18.08,"l":17.98,"n":7,"o":18.02,"t":"2026-10-20T16:05:00Z","v":1310,"vw":18.006718},{"c":18,"h":18,"l":18,"n":2,"o":18,"t":"2026-10-20T16:15:00Z","v":147,"vw":18},{"c":18.1,"h":18.12,"l":18.05,"n":10,"o":18.12,"t":"2026-10-20T16:20:00Z","v":1147,"vw":18.083931},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-20T16:25:00Z","v":107,"vw":18},{"c":18.03,"h":18.03,"l":17.99,"n":8,"o":18.01,"t":"2026-10-20T16:30:00Z","v":972,"vw":18.016444},{"c":18,"h":18,"l":17.94,"n":3,"o":17.9601,"t":"2026-10-20T16:35:00Z","v":566,"vw":17.958299},{"c":18,"h":18,"l":18,"n":5,"o":18,"t":"2026-10-20T16:40:00Z","v":1007,"vw":18},{"c":18.01,"h":18.01,"l":18.01,"n":3,"o":18.01,"t":"2026-10-20T16:45:00Z","v":630,"vw":18.01},{"c":18.1,"h":18.12,"l":18.1,"n":14,"o":18.11,"t":"2026-10-20T17:00:00Z","v":1777,"vw":18.110157},{"c":18.1042,"h":18.1042,"l":18.1042,"n":1,"o":18.1042,"t":"2026-10-20T17:05:00Z","v":300,"vw":18.1042},{"c":18.11,"h":18.11,"l":18.11,"n":1,"o":18.11,"t":"2026-10-20T17:10:00Z","v":100,"vw":18.11},{"c":18.05,"h":18.07,"l":18.05,"n":5,"o":18.07,"t":"2026-10-20T17:25:00Z","v":11000,"vw":18.050364},{"c":18.11,"h":18.14,"l":18.11,"n":11,"o":18.12,"t":"2026-10-20T17:35:00Z","v":1409,"vw":18.129346},{"c":18.11,"h":18.11,"l":18.11,"n":1,"o":18.11,"t":"2026-10-20T17:40:00Z","v":100,"vw":18.11},{"c":18.1464,"h":18.19,"l":18.1464,"n":4,"o":18.19,"t":"2026-10-20T18:05:00Z","v":716,"vw":18.166417},{"c":18.18,"h":18.19,"l":18.18,"n":7,"o":18.19,"t":"2026-10-20T18:10:00Z","v":1244,"vw":18.183517},{"c":18.19,"h":18.2,"l":18.19,"n":5,"o":18.2,"t":"2026-10-20T18:20:00Z","v":2359,"vw":18.199087},{"c":18.2,"h":18.2,"l":18.18,"n":5,"o":18.18,"t":"2026-10-20T18:25:00Z","v":393,"vw":18.186667},{"c":18.34,"h":18.365,"l":18.34,"n":3,"o":18.365,"t":"2026-10-20T18:40:00Z","v":381,"vw":18.358316},{"c":18.265,"h":18.265,"l":18.265,"n":1,"o":18.265,"t":"2026-10-20T18:45:00Z","v":2000,"vw":18.265},{"c":18.31,"h":18.31,"l":18.3,"n":4,"o":18.3,"t":"2026-10-20T18:50:00Z","v":255,"vw":18.305},{"c":18.32,"h":18.32,"l":18.32,"n":5,"o":18.32,"t":"2026-10-20T19:00:00Z","v":300,"vw":18.32},{"c":18.35,"h":18.35,"l":18.35,"n":4,"o":18.35,"t":"2026-10-20T19:10:00Z","v":302,"vw":18.35},{"c":18.295,"h":18.335,"l":18.295,"n":6,"o":18.31,"t":"2026-10-20T19:15:00Z","v":3560,"vw":18.298726},{"c":18.42,"h":18.465,"l":18.339,"n":27,"o":18.339,"t":"2026-10-20T19:20:00Z","v":4692,"vw":18.409242},{"c":18.41,"h":18.44,"l":18.37,"n":30,"o":18.37,"t":"2026-10-20T19:25:00Z","v":6346,"vw":18.42375},{"c":18.3291,"h":18.41,"l":18.32,"n":14,"o":18.41,"t":"2026-10-20T19:30:00Z","v":1078,"vw":18.343078},{"c":18.4099,"h":18.425,"l":18.37,"n":14,"o":18.425,"t":"2026-10-20T19:35:00Z","v":1741,"vw":18.400144},{"c":18.41,"h":18.45,"l":18.37,"n":17,"o":18.37,"t":"2026-10-20T19:40:00Z","v":1811,"vw":18.405522},{"c":18.44,"h":18.44,"l":18.435,"n":5,"o":18.435,"t":"2026-10-20T19:45:00Z","v":1584,"vw":18.439673},{"c":18.48,"h":18.48,"l":18.46,"n":4,"o":18.46,"t":"2026-10-20T19:50:00Z","v":471,"vw":18.466383},{"c":18.46,"h":18.535,"l":18.41,"n":45,"o":18.535,"t":"2026-10-20T19:55:00Z","v":4597,"vw":18.446166},{"c":18.65,"h":18.65,"l":18.57,"n":17,"o":18.57,"t":"2026-10-20T20:35:00Z","v":1256,"vw":18.613012},{"c":18,"h":18.01,"l":18,"n":2,"o":18.01,"t":"2026-10-20T20:55:00Z","v":200,"vw":18.005},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-20T21:15:00Z","v":200,"vw":18},{"c":17.82,"h":17.82,"l":17.67,"n":4,"o":17.67,"t":"2026-10-21T08:00:00Z","v":450,"vw":17.745},{"c":17.83,"h":17.83,"l":17.76,"n":8,"o":17.76,"t":"2026-10-21T08:50:00Z","v":882,"vw":17.778301},{"c":17.7,"h":17.76,"l":17.7,"n":3,"o":17.76,"t":"2026-10-21T09:30:00Z","v":300,"vw":17.736667},{"c":17.83,"h":17.84,"l":17.82,"n":8,"o":17.84,"t":"2026-10-21T10:30:00Z","v":762,"vw":17.827143},{"c":18,"h":18,"l":18,"n":2,"o":18,"t":"2026-10-21T11:15:00Z","v":350,"vw":18},{"c":17.83,"h":17.86,"l":17.8,"n":8,"o":17.8,"t":"2026-10-21T13:25:00Z","v":1045,"vw":17.832966},{"c":18.37,"h":18.39,"l":17.78,"n":70,"o":17.92,"t":"2026-10-21T13:30:00Z","v":9518,"vw":17.980505},{"c":18.46,"h":18.49,"l":18.41,"n":51,"o":18.41,"t":"2026-10-21T13:35:00Z","v":16633,"vw":18.459821},{"c":19.031,"h":19.08,"l":18.5004,"n":20,"o":18.5004,"t":"2026-10-21T13:40:00Z","v":3356,"vw":18.816884},{"c":18.97,"h":19.23,"l":18.97,"n":8,"o":19.23,"t":"2026-10-21T13:45:00Z","v":732,"vw":19.056811},{"c":19.03,"h":19.1,"l":19.02,"n":7,"o":19.075,"t":"2026-10-21T13:50:00Z","v":1077,"vw":19.06622},{"c":18.92,"h":19.1,"l":18.92,"n":56,"o":19.1,"t":"2026-10-21T13:55:00Z","v":7111,"vw":19.037957},{"c":19.05,"h":19.05,"l":19.05,"n":5,"o":19.05,"t":"2026-10-21T14:00:00Z","v":891,"vw":19.05},{"c":18.8099,"h":18.825,"l":18.8,"n":9,"o":18.825,"t":"2026-10-21T14:05:00Z","v":958,"vw":18.816111},{"c":18.9688,"h":18.9688,"l":18.87,"n":13,"o":18.95,"t":"2026-10-21T14:10:00Z","v":2311,"vw":18.909289},{"c":18.9,"h":18.9,"l":18.9,"n":4,"o":18.9,"t":"2026-10-21T14:15:00Z","v":316,"vw":18.9},{"c":18.691,"h":18.96,"l":18.691,"n":33,"o":18.96,"t":"2026-10-21T14:20:00Z","v":2507,"vw":18.738465},{"c":18.69,"h":18.77,"l":18.69,"n":4,"o":18.77,"t":"2026-10-21T14:25:00Z","v":531,"vw":18.735739},{"c":18.82,"h":18.82,"l":18.82,"n":1,"o":18.82,"t":"2026-10-21T14:30:00Z","v":300,"vw":18.82},{"c":18.78,"h":18.8,"l":18.78,"n":4,"o":18.8,"t":"2026-10-21T14:35:00Z","v":1200,"vw":18.785833},{"c":18.78,"h":18.83,"l":18.78,"n":8,"o":18.82,"t":"2026-10-21T14:45:00Z","v":1010,"vw":18.798167},{"c":18.6944,"h":18.6944,"l":18.66,"n":4,"o":18.6917,"t":"2026-10-21T14:50:00Z","v":670,"vw":18.67675},{"c":18.74,"h":18.765,"l":18.74,"n":2,"o":18.765,"t":"2026-10-21T14:55:00Z","v":400,"vw":18.75875},{"c":18.835,"h":18.835,"l":18.83,"n":3,"o":18.83,"t":"2026-10-21T15:00:00Z","v":359,"vw":18.832214},{"c":18.8684,"h":18.8684,"l":18.8684,"n":1,"o":18.8684,"t":"2026-10-21T15:05:00Z","v":110,"vw":18.8684},{"c":18.72,"h":18.75,"l":18.72,"n":6,"o":18.75,"t":"2026-10-21T15:10:00Z","v":564,"vw":18.744},{"c":18.74,"h":18.74,"l":18.67,"n":4,"o":18.67,"t":"2026-10-21T15:15:00Z","v":699,"vw":18.69594},{"c":18.77,"h":18.77,"l":18.74,"n":3,"o":18.74,"t":"2026-10-21T15:20:00Z","v":400,"vw":18.7565},{"c":18.69,"h":18.69,"l":18.69,"n":2,"o":18.69,"t":"2026-10-21T15:25:00Z","v":340,"vw":18.69},{"c":18.67,"h":18.67,"l":18.595,"n":6,"o":18.595,"t":"2026-10-21T15:30:00Z","v":655,"vw":18.625},{"c":18.595,"h":18.595,"l":18.595,"n":1,"o":18.595,"t":"2026-10-21T15:35:00Z","v":300,"vw":18.595},{"c":18.1802,"h":18.54,"l":18.1802,"n":18,"o":18.54,"t":"2026-10-21T15:40:00Z","v":2264,"vw":18.423861},{"c":18.58,"h":18.58,"l":18.5557,"n":2,"o":18.5557,"t":"2026-10-21T15:45:00Z","v":375,"vw":18.56218},{"c":18.62,"h":18.67,"l":18.62,"n":2,"o":18.67,"t":"2026-10-21T16:00:00Z","v":200,"vw":18.645},{"c":18.63,"h":18.63,"l":18.63,"n":1,"o":18.63,"t":"2026-10-21T16:05:00Z","v":100,"vw":18.63},{"c":18.65,"h":18.68,"l":18.65,"n":4,"o":18.68,"t":"2026-10-21T16:20:00Z","v":350,"vw":18.67},{"c":18.73,"h":18.73,"l":18.73,"n":1,"o":18.73,"t":"2026-10-21T16:30:00Z","v":100,"vw":18.73},{"c":18.64,"h":18.72,"l":18.64,"n":13,"o":18.69,"t":"2026-10-21T16:35:00Z","v":1363,"vw":18.677645},{"c":18.71,"h":18.71,"l":18.67,"n":5,"o":18.67,"t":"2026-10-21T16:40:00Z","v":663,"vw":18.678896},{"c":18.74,"h":18.76,"l":18.74,"n":2,"o":18.76,"t":"2026-10-21T16:45:00Z","v":200,"vw":18.75},{"c":18.73,"h":18.73,"l":18.72,"n":3,"o":18.72,"t":"2026-10-21T16:50:00Z","v":325,"vw":18.726154},{"c":18.67,"h":18.67,"l":18.67,"n":1,"o":18.67,"t":"2026-10-21T17:00:00Z","v":100,"vw":18.67},{"c":18.72,"h":18.72,"l":18.715,"n":5,"o":18.715,"t":"2026-10-21T17:35:00Z","v":450,"vw":18.716667},{"c":18.79,"h":18.79,"l":18.765,"n":4,"o":18.765,"t":"2026-10-21T18:00:00Z","v":535,"vw":18.783041},{"c":18.7519,"h":18.7519,"l":18.7519,"n":1,"o":18.7519,"t":"2026-10-21T18:05:00Z","v":250,"vw":18.7519},{"c":18.71,"h":18.71,"l":18.71,"n":1,"o":18.71,"t":"2026-10-21T18:15:00Z","v":135,"vw":18.71},{"c":18.72,"h":18.72,"l":18.72,"n":1,"o":18.72,"t":"2026-10-21T18:20:00Z","v":100,"vw":18.72},{"c":18.77,"h":18.77,"l":18.77,"n":1,"o":18.77,"t":"2026-10-21T18:30:00Z","v":200,"vw":18.77},{"c":18.7597,"h":18.7597,"l":18.7597,"n":1,"o":18.7597,"t":"2026-10-21T18:35:00Z","v":100,"vw":18.7597},{"c":18.76,"h":18.76,"l":18.76,"n":1,"o":18.76,"t":"2026-10-21T18:40:00Z","v":100,"vw":18.76},{"c":18.89,"h":18.89,"l":18.89,"n":2,"o":18.89,"t":"2026-10-21T18:45:00Z","v":200,"vw":18.89},{"c":19,"h":19.04,"l":18.96,"n":3,"o":18.96,"t":"2026-10-21T18:50:00Z","v":300,"vw":19},{"c":19.17,"h":19.17,"l":19.12,"n":146,"o":19.13,"t":"2026-10-21T18:55:00Z","v":59706,"vw":19.149499},{"c":19.23,"h":19.265,"l":19.1999,"n":23,"o":19.1999,"t":"2026-10-21T19:00:00Z","v":2536,"vw":19.238256},{"c":19.29,"h":19.29,"l":19.28,"n":3,"o":19.28,"t":"2026-10-21T19:05:00Z","v":312,"vw":19.283226},{"c":19.285,"h":19.34,"l":19.285,"n":10,"o":19.33,"t":"2026-10-21T19:10:00Z","v":1641,"vw":19.297601},{"c":19.16,"h":19.28,"l":19.16,"n":8,"o":19.28,"t":"2026-10-21T19:15:00Z","v":1603,"vw":19.20488},{"c":19.06,"h":19.06,"l":19.04,"n":6,"o":19.04,"t":"2026-10-21T19:20:00Z","v":881,"vw":19.050857},{"c":19.035,"h":19.04,"l":19.035,"n":6,"o":19.04,"t":"2026-10-21T19:25:00Z","v":479,"vw":19.037165},{"c":18.965,"h":18.98,"l":18.965,"n":8,"o":18.98,"t":"2026-10-21T19:30:00Z","v":1624,"vw":18.968515},{"c":18.9171,"h":18.99,"l":18.9171,"n":38,"o":18.955,"t":"2026-10-21T19:35:00Z","v":3444,"vw":18.967773},{"c":19.1,"h":19.11,"l":18.9396,"n":59,"o":18.94,"t":"2026-10-21T19:40:00Z","v":13570,"vw":18.980967},{"c":19.04,"h":19.09,"l":19.04,"n":5,"o":19.09,"t":"2026-10-21T19:45:00Z","v":1411,"vw":19.043737},{"c":19.03,"h":19.03,"l":19,"n":13,"o":19.03,"t":"2026-10-21T19:50:00Z","v":17681,"vw":19.026527},{"c":18.98,"h":19.03,"l":18.97,"n":83,"o":19.02,"t":"2026-10-21T19:55:00Z","v":12347,"vw":19.011921},{"c":18.75,"h":18.97,"l":18.61,"n":9,"o":18.97,"t":"2026-10-21T20:00:00Z","v":852,"vw":18.761889},{"c":19.0233,"h":19.0233,"l":19.0233,"n":1,"o":19.0233,"t":"2026-10-21T20:15:00Z","v":120,"vw":19.0233},{"c":19.25,"h":19.25,"l":19.25,"n":5,"o":19.25,"t":"2026-10-21T23:05:00Z","v":327,"vw":19.25},{"c":19.29,"h":19.29,"l":19.29,"n":1,"o":19.29,"t":"2026-10-21T23:45:00Z","v":100,"vw":19.29},{"c":19.31,"h":19.31,"l":19.31,"n":2,"o":19.31,"t":"2026-10-21T23:50:00Z","v":271,"vw":19.31},{"c":19.69,"h":19.98,"l":19.55,"n":16,"o":19.75,"t":"2026-10-22T08:00:00Z","v":1972,"vw":19.684649},{"c":20.085,"h":20.085,"l":20,"n":8,"o":20,"t":"2026-10-22T08:05:00Z","v":605,"vw":20.045844},{"c":20.12,"h":20.12,"l":20,"n":9,"o":20,"t":"2026-10-22T08:25:00Z","v":10450,"vw":20.004211},{"c":20.1,"h":20.1,"l":20.1,"n":5,"o":20.1,"t":"2026-10-22T08:35:00Z","v":10000,"vw":20.1},{"c":19.85,"h":19.85,"l":19.85,"n":3,"o":19.85,"t":"2026-10-22T08:40:00Z","v":10300,"vw":19.85},{"c":19.65,"h":19.68,"l":19.65,"n":10,"o":19.68,"t":"2026-10-22T08:45:00Z","v":10000,"vw":19.6536},{"c":20.1,"h":20.1,"l":20.01,"n":11,"o":20.01,"t":"2026-10-22T08:50:00Z","v":25021,"vw":20.0418},{"c":19.85,"h":19.85,"l":19.85,"n":2,"o":19.85,"t":"2026-10-22T10:35:00Z","v":12500,"vw":19.85},{"c":19.95,"h":19.95,"l":19.93,"n":3,"o":19.9492,"t":"2026-10-22T11:00:00Z","v":502,"vw":19.945857},{"c":20.1,"h":20.1,"l":20.1,"n":10,"o":20.1,"t":"2026-10-22T11:20:00Z","v":19411,"vw":20.1},{"c":20.1,"h":20.1,"l":20.1,"n":37,"o":20.1,"t":"2026-10-22T11:25:00Z","v":8389,"vw":20.1},{"c":20.1,"h":20.1,"l":20.1,"n":2,"o":20.1,"t":"2026-10-22T11:35:00Z","v":149,"vw":20.1},{"c":20.19,"h":20.19,"l":20.19,"n":1,"o":20.19,"t":"2026-10-22T12:05:00Z","v":100,"vw":20.19},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-22T12:15:00Z","v":100,"vw":20},{"c":19.81,"h":19.9,"l":19.81,"n":4,"o":19.9,"t":"2026-10-22T12:45:00Z","v":450,"vw":19.843333},{"c":19.98,"h":19.98,"l":19.98,"n":1,"o":19.98,"t":"2026-10-22T12:55:00Z","v":100,"vw":19.98},{"c":19.93,"h":19.93,"l":19.93,"n":1,"o":19.93,"t":"2026-10-22T13:20:00Z","v":359,"vw":19.93},{"c":19.8,"h":19.94,"l":19.8,"n":10,"o":19.94,"t":"2026-10-22T13:25:00Z","v":40821,"vw":19.831057},{"c":19.72,"h":20,"l":19.7,"n":592,"o":19.91,"t":"2026-10-22T13:30:00Z","v":96296,"vw":19.841944},{"c":19.69,"h":19.74,"l":19.63,"n":25,"o":19.74,"t":"2026-10-22T13:35:00Z","v":1652,"vw":19.699596},{"c":19.72,"h":19.825,"l":19.67,"n":22,"o":19.67,"t":"2026-10-22T13:40:00Z","v":5712,"vw":19.715383},{"c":19.59,"h":19.7105,"l":19.5412,"n":28,"o":19.6,"t":"2026-10-22T13:45:00Z","v":2225,"vw":19.620787},{"c":19.5601,"h":19.6767,"l":19.5601,"n":6,"o":19.6767,"t":"2026-10-22T13:50:00Z","v":1342,"vw":19.592069},{"c":19.3757,"h":19.56,"l":19.3757,"n":11,"o":19.56,"t":"2026-10-22T13:55:00Z","v":1509,"vw":19.473542},{"c":19.44,"h":19.44,"l":19.4,"n":4,"o":19.4,"t":"2026-10-22T14:00:00Z","v":1045,"vw":19.435876},{"c":19.445,"h":19.445,"l":19.445,"n":5,"o":19.445,"t":"2026-10-22T14:05:00Z","v":5576,"vw":19.445},{"c":19.37,"h":19.3716,"l":19.37,"n":4,"o":19.3716,"t":"2026-10-22T14:10:00Z","v":700,"vw":19.37031},{"c":19.54,"h":19.54,"l":19.465,"n":7,"o":19.465,"t":"2026-10-22T14:20:00Z","v":636,"vw":19.488276},{"c":19.6,"h":19.6,"l":19.53,"n":6,"o":19.53,"t":"2026-10-22T14:25:00Z","v":521,"vw":19.559184},{"c":19.5756,"h":19.5756,"l":19.56,"n":3,"o":19.56,"t":"2026-10-22T14:30:00Z","v":625,"vw":19.573},{"c":19.5601,"h":19.63,"l":19.5601,"n":8,"o":19.62,"t":"2026-10-22T14:35:00Z","v":1453,"vw":19.581242},{"c":19.53,"h":19.61,"l":19.53,"n":5,"o":19.61,"t":"2026-10-22T14:40:00Z","v":618,"vw":19.57566},{"c":19.6447,"h":19.6447,"l":19.6447,"n":1,"o":19.6447,"t":"2026-10-22T14:45:00Z","v":200,"vw":19.6447},{"c":19.69,"h":19.69,"l":19.69,"n":3,"o":19.69,"t":"2026-10-22T14:50:00Z","v":274,"vw":19.69},{"c":19.78,"h":19.78,"l":19.73,"n":12,"o":19.73,"t":"2026-10-22T14:55:00Z","v":1118,"vw":19.764637},{"c":19.78,"h":19.78,"l":19.72,"n":10,"o":19.72,"t":"2026-10-22T15:00:00Z","v":1171,"vw":19.765526},{"c":19.98,"h":19.98,"l":19.89,"n":10,"o":19.89,"t":"2026-10-22T15:10:00Z","v":5927,"vw":19.910649},{"c":19.68,"h":19.75,"l":19.68,"n":2,"o":19.75,"t":"2026-10-22T15:20:00Z","v":271,"vw":19.72417},{"c":19.871,"h":19.871,"l":19.871,"n":1,"o":19.871,"t":"2026-10-22T15:30:00Z","v":109,"vw":19.871},{"c":19.785,"h":19.785,"l":19.785,"n":2,"o":19.785,"t":"2026-10-22T15:35:00Z","v":520,"vw":19.785},{"c":19.89,"h":19.95,"l":19.88,"n":49,"o":19.9,"t":"2026-10-22T15:40:00Z","v":7810,"vw":19.908671},{"c":19.9,"h":19.9,"l":19.89,"n":3,"o":19.89,"t":"2026-10-22T15:45:00Z","v":276,"vw":19.895},{"c":19.84,"h":19.84,"l":19.84,"n":1,"o":19.84,"t":"2026-10-22T15:50:00Z","v":191,"vw":19.84},{"c":19.69,"h":19.69,"l":19.681,"n":3,"o":19.681,"t":"2026-10-22T16:00:00Z","v":400,"vw":19.68325},{"c":19.8342,"h":19.8342,"l":19.8303,"n":3,"o":19.8303,"t":"2026-10-22T16:10:00Z","v":1058,"vw":19.83225},{"c":19.8,"h":19.8,"l":19.7898,"n":7,"o":19.794,"t":"2026-10-22T16:15:00Z","v":1197,"vw":19.79404},{"c":19.8,"h":19.8,"l":19.76,"n":4,"o":19.76,"t":"2026-10-22T16:25:00Z","v":472,"vw":19.78},{"c":19.98,"h":19.98,"l":19.91,"n":9,"o":19.91,"t":"2026-10-22T16:30:00Z","v":1447,"vw":19.923775},{"c":19.99,"h":19.99,"l":19.98,"n":3,"o":19.98,"t":"2026-10-22T16:35:00Z","v":1400,"vw":19.982193},{"c":20.04,"h":20.04,"l":19.98,"n":22,"o":19.98,"t":"2026-10-22T16:40:00Z","v":4308,"vw":20.008165},{"c":20.25,"h":20.3,"l":20.14,"n":11,"o":20.14,"t":"2026-10-22T16:45:00Z","v":1732,"vw":20.265581},{"c":20.27,"h":20.35,"l":20.27,"n":5,"o":20.31,"t":"2026-10-22T16:50:00Z","v":1606,"vw":20.291255},{"c":20.19,"h":20.19,"l":20.19,"n":1,"o":20.19,"t":"2026-10-22T16:55:00Z","v":110,"vw":20.19},{"c":20.19,"h":20.19,"l":20.18,"n":4,"o":20.18,"t":"2026-10-22T17:00:00Z","v":570,"vw":20.183846},{"c":20.51,"h":20.51,"l":20.44,"n":98,"o":20.44,"t":"2026-10-22T17:05:00Z","v":12330,"vw":20.509219},{"c":20.46,"h":20.5392,"l":20.46,"n":24,"o":20.5392,"t":"2026-10-22T17:10:00Z","v":6143,"vw":20.489713},{"c":20.48,"h":20.48,"l":20.48,"n":4,"o":20.48,"t":"2026-10-22T17:15:00Z","v":268,"vw":20.48},{"c":20.5292,"h":20.5292,"l":20.51,"n":6,"o":20.51,"t":"2026-10-22T17:20:00Z","v":1019,"vw":20.514977},{"c":20.59,"h":20.62,"l":20.59,"n":2,"o":20.62,"t":"2026-10-22T17:25:00Z","v":200,"vw":20.605},{"c":20.5099,"h":20.57,"l":20.5099,"n":3,"o":20.57,"t":"2026-10-22T17:30:00Z","v":402,"vw":20.5401},{"c":20.49,"h":20.49,"l":20.49,"n":3,"o":20.49,"t":"2026-10-22T17:35:00Z","v":213,"vw":20.49},{"c":20.5483,"h":20.56,"l":20.5483,"n":4,"o":20.56,"t":"2026-10-22T17:50:00Z","v":2163,"vw":20.558993},{"c":20.65,"h":20.65,"l":20.64,"n":6,"o":20.64,"t":"2026-10-22T17:55:00Z","v":550,"vw":20.642},{"c":20.8097,"h":20.8097,"l":20.74,"n":15,"o":20.74,"t":"2026-10-22T18:00:00Z","v":5670,"vw":20.765518},{"c":20.6002,"h":20.7052,"l":20.6002,"n":3,"o":20.7052,"t":"2026-10-22T18:05:00Z","v":212,"vw":20.6527},{"c":20.61,"h":20.61,"l":20.61,"n":3,"o":20.61,"t":"2026-10-22T18:10:00Z","v":183,"vw":20.61},{"c":20.56,"h":20.61,"l":20.54,"n":5,"o":20.61,"t":"2026-10-22T18:15:00Z","v":2432,"vw":20.562202},{"c":20.55,"h":20.55,"l":20.55,"n":4,"o":20.55,"t":"2026-10-22T18:20:00Z","v":500,"vw":20.55},{"c":20.56,"h":20.56,"l":20.56,"n":1,"o":20.56,"t":"2026-10-22T18:30:00Z","v":200,"vw":20.56},{"c":20.48,"h":20.48,"l":20.48,"n":5,"o":20.48,"t":"2026-10-22T18:35:00Z","v":634,"vw":20.48},{"c":20.45,"h":20.45,"l":20.43,"n":4,"o":20.43,"t":"2026-10-22T18:40:00Z","v":313,"vw":20.44155},{"c":20.4078,"h":20.4078,"l":20.4078,"n":1,"o":20.4078,"t":"2026-10-22T18:45:00Z","v":100,"vw":20.4078},{"c":20.45,"h":20.46,"l":20.45,"n":9,"o":20.46,"t":"2026-10-22T18:50:00Z","v":1335,"vw":20.451841},{"c":20.4815,"h":20.4815,"l":20.4815,"n":1,"o":20.4815,"t":"2026-10-22T19:00:00Z","v":100,"vw":20.4815},{"c":20.41,"h":20.42,"l":20.41,"n":2,"o":20.42,"t":"2026-10-22T19:05:00Z","v":325,"vw":20.413077},{"c":20.44,"h":20.44,"l":20.44,"n":2,"o":20.44,"t":"2026-10-22T19:10:00Z","v":139,"vw":20.44},{"c":20.455,"h":20.455,"l":20.455,"n":11,"o":20.455,"t":"2026-10-22T19:30:00Z","v":1100,"vw":20.455},{"c":20.55,"h":20.55,"l":20.51,"n":7,"o":20.51,"t":"2026-10-22T19:35:00Z","v":310,"vw":20.5299},{"c":20.51,"h":20.6,"l":20.51,"n":34,"o":20.58,"t":"2026-10-22T19:40:00Z","v":2170,"vw":20.580092},{"c":20.4571,"h":20.46,"l":20.4571,"n":4,"o":20.46,"t":"2026-10-22T19:45:00Z","v":750,"vw":20.458343},{"c":20.165,"h":20.292,"l":20.16,"n":31,"o":20.292,"t":"2026-10-22T19:50:00Z","v":4304,"vw":20.230814},{"c":20.05,"h":20.12,"l":20.03,"n":138,"o":20.11,"t":"2026-10-22T19:55:00Z","v":15625,"vw":20.0763},{"c":20.02,"h":20.02,"l":20.02,"n":1,"o":20.02,"t":"2026-10-22T20:00:00Z","v":147,"vw":20.02},{"c":20,"h":20,"l":20,"n":2,"o":20,"t":"2026-10-22T20:05:00Z","v":128,"vw":20},{"c":20.08,"h":20.08,"l":20.08,"n":3,"o":20.08,"t":"2026-10-22T20:15:00Z","v":700,"vw":20.08},{"c":20.08,"h":20.08,"l":20.04,"n":7,"o":20.05,"t":"2026-10-22T20:30:00Z","v":728,"vw":20.064286},{"c":20.16,"h":20.16,"l":20.08,"n":5,"o":20.08,"t":"2026-10-22T20:35:00Z","v":1327,"vw":20.152344},{"c":20.11,"h":20.11,"l":20.11,"n":2,"o":20.11,"t":"2026-10-22T21:20:00Z","v":299,"vw":20.11},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-10-22T21:25:00Z","v":185,"vw":20.15},{"c":19.9075,"h":19.9075,"l":19.9075,"n":1,"o":19.9075,"t":"2026-10-22T23:20:00Z","v":225,"vw":19.9075}],"history":[{"c":23.2434,"h":24.5699,"l":23.05,"n":52,"o":24.01,"t":"2026-07-15T04:00:00Z","v":3044,"vw":24.19994},{"c":26.0733,"h":26.16,"l":24.46,"n":306,"o":24.54,"t":"2026-07-16T04:00:00Z","v":23043,"vw":25.32959},{"c":25.1482,"h":27.1,"l":24.7698,"n":448,"o":27.1,"t":"2026-07-17T04:00:00Z","v":35206,"vw":25.83519},{"c":27.1453,"h":27.625,"l":25.63,"n":401,"o":26.19,"t":"2026-07-20T04:00:00Z","v":31095,"vw":26.831163},{"c":24.56,"h":26.86,"l":24.54,"n":499,"o":26.7,"t":"2026-07-21T04:00:00Z","v":34586,"vw":25.389388},{"c":25.12,"h":25.57,"l":24.07,"n":322,"o":24.8,"t":"2026-07-22T04:00:00Z","v":23967,"vw":24.869474},{"c":27.465,"h":27.5551,"l":25.6661,"n":321,"o":26.33,"t":"2026-07-23T04:00:00Z","v":30129,"vw":26.690947},{"c":29.82,"h":29.82,"l":26.44,"n":737,"o":26.63,"t":"2026-07-24T04:00:00Z","v":100444,"vw":28.588952},{"c":27.19,"h":28.72,"l":26.2042,"n":657,"o":28.72,"t":"2026-07-27T04:00:00Z","v":73877,"vw":27.000816},{"c":27.2,"h":29.62,"l":26.31,"n":532,"o":27.97,"t":"2026-07-28T04:00:00Z","v":44556,"vw":28.520136},{"c":28.1575,"h":28.81,"l":26.6317,"n":417,"o":27.15,"t":"2026-07-29T04:00:00Z","v":50520,"vw":27.798157},{"c":23.55,"h":26.245,"l":23.2614,"n":476,"o":26.1441,"t":"2026-07-30T04:00:00Z","v":47593,"vw":24.357069},{"c":22.7068,"h":23.9043,"l":22.29,"n":341,"o":22.64,"t":"2026-07-31T04:00:00Z","v":29269,"vw":23.249781},{"c":18.4,"h":21.84,"l":18.11,"n":645,"o":21.84,"t":"2026-08-03T04:00:00Z","v":82500,"vw":19.237083},{"c":17.4924,"h":18.73,"l":16.74,"n":924,"o":18.73,"t":"2026-08-04T04:00:00Z","v":82077,"vw":17.333384},{"c":17.83,"h":18.2,"l":17.5462,"n":493,"o":17.68,"t":"2026-08-05T04:00:00Z","v":61519,"vw":17.808889},{"c":18.05,"h":18.92,"l":17.29,"n":397,"o":18.9,"t":"2026-08-06T04:00:00Z","v":59924,"vw":17.857571},{"c":17.13,"h":18.3,"l":17.13,"n":669,"o":17.72,"t":"2026-08-07T04:00:00Z","v":67602,"vw":17.596528},{"c":16.1614,"h":17.2,"l":15.9901,"n":576,"o":16.87,"t":"2026-08-10T04:00:00Z","v":96089,"vw":16.475743},{"c":17.45,"h":17.6599,"l":16.05,"n":587,"o":16.05,"t":"2026-08-11T04:00:00Z","v":109742,"vw":17.328366},{"c":15.6605,"h":16.8,"l":15.2694,"n":548,"o":15.75,"t":"2026-08-12T04:00:00Z","v":90928,"vw":15.881678},{"c":14.9642,"h":15.58,"l":14.52,"n":1164,"o":15.31,"t":"2026-08-13T04:00:00Z","v":271018,"vw":15.075515},{"c":16.11,"h":16.35,"l":15.081,"n":444,"o":15.1,"t":"2026-08-14T04:00:00Z","v":128615,"vw":15.657437},{"c":16.831,"h":17.13,"l":16.11,"n":378,"o":16.3203,"t":"2026-08-17T04:00:00Z","v":66851,"vw":16.675962},{"c":17.82,"h":17.855,"l":17.0262,"n":564,"o":17.74,"t":"2026-08-18T04:00:00Z","v":100429,"vw":17.493002},{"c":17.53,"h":19.04,"l":17.025,"n":793,"o":17.79,"t":"2026-08-19T04:00:00Z","v":161682,"vw":18.040874},{"c":17.96,"h":18.169,"l":17.11,"n":311,"o":17.44,"t":"2026-08-20T04:00:00Z","v":48358,"vw":17.821857},{"c":16.8,"h":17.64,"l":16.4,"n":368,"o":17.64,"t":"2026-08-21T04:00:00Z","v":79447,"vw":16.805836},{"c":17.75,"h":17.97,"l":17.22,"n":387,"o":17.22,"t":"2026-08-24T04:00:00Z","v":49912,"vw":17.704497},{"c":17.23,"h":17.62,"l":16.91,"n":181,"o":17.52,"t":"2026-08-25T04:00:00Z","v":25151,"vw":17.060845},{"c":16.175,"h":16.78,"l":15.62,"n":586,"o":16.78,"t":"2026-08-26T04:00:00Z","v":132661,"vw":15.981138},{"c":15.56,"h":16.43,"l":15.19,"n":215,"o":15.4,"t":"2026-08-27T04:00:00Z","v":23261,"vw":15.941637},{"c":15.76,"h":15.9863,"l":15.15,"n":166,"o":15.15,"t":"2026-08-28T04:00:00Z","v":14349,"vw":15.682211},{"c":16.03,"h":16.25,"l":15.72,"n":100,"o":16.2263,"t":"2026-08-31T04:00:00Z","v":6109,"vw":16.031139},{"c":17.87,"h":18,"l":16.93,"n":276,"o":16.93,"t":"2026-09-01T04:00:00Z","v":22776,"vw":17.664887},{"c":16.76,"h":18.09,"l":16.5,"n":569,"o":18.09,"t":"2026-09-02T04:00:00Z","v":145946,"vw":16.879989},{"c":14.85,"h":16.32,"l":14.27,"n":629,"o":16.32,"t":"2026-09-03T04:00:00Z","v":151345,"vw":15.09947},{"c":13.9,"h":14.3,"l":13.76,"n":780,"o":13.76,"t":"2026-09-04T04:00:00Z","v":138262,"vw":14.075206},{"c":13.27,"h":13.48,"l":11.97,"n":1353,"o":12.34,"t":"2026-09-08T04:00:00Z","v":271840,"vw":12.931786},{"c":13.42,"h":13.605,"l":12.96,"n":589,"o":13.115,"t":"2026-09-09T04:00:00Z","v":110903,"vw":13.272946},{"c":14.86,"h":14.93,"l":13.8091,"n":3839,"o":13.99,"t":"2026-09-10T04:00:00Z","v":910127,"vw":14.359051},{"c":15.36,"h":15.415,"l":12.36,"n":3151,"o":12.625,"t":"2026-09-11T04:00:00Z","v":999497,"vw":14.314619},{"c":16.5484,"h":17.25,"l":16.3957,"n":1149,"o":17.11,"t":"2026-09-14T04:00:00Z","v":290226,"vw":16.723642},{"c":17.48,"h":17.585,"l":16.5319,"n":872,"o":16.73,"t":"2026-09-15T04:00:00Z","v":186518,"vw":17.07004},{"c":16.84,"h":17.8,"l":16,"n":951,"o":17.6,"t":"2026-09-16T04:00:00Z","v":228099,"vw":16.694762},{"c":15.0735,"h":16.08,"l":14.76,"n":1801,"o":15.94,"t":"2026-09-17T04:00:00Z","v":375120,"vw":15.156726},{"c":15.61,"h":16.31,"l":15.1,"n":698,"o":15.17,"t":"2026-09-18T04:00:00Z","v":175982,"vw":15.864399},{"c":15.445,"h":15.959,"l":15.172,"n":477,"o":15.49,"t":"2026-09-21T04:00:00Z","v":98920,"vw":15.506525},{"c":15.44,"h":15.44,"l":14.5,"n":863,"o":14.83,"t":"2026-09-22T04:00:00Z","v":123875,"vw":15.159572},{"c":16.32,"h":16.34,"l":15.67,"n":463,"o":15.8583,"t":"2026-09-23T04:00:00Z","v":72601,"vw":15.990378},{"c":17.47,"h":18.81,"l":17.2884,"n":2058,"o":18.07,"t":"2026-09-24T04:00:00Z","v":411020,"vw":17.967366},{"c":18.09,"h":18.13,"l":17.12,"n":1018,"o":17.78,"t":"2026-09-25T04:00:00Z","v":151113,"vw":17.78649},{"c":19.21,"h":19.49,"l":18.46,"n":1305,"o":19.27,"t":"2026-09-28T04:00:00Z","v":194535,"vw":18.995532},{"c":17.75,"h":19.23,"l":16.08,"n":3095,"o":19.23,"t":"2026-09-29T04:00:00Z","v":466141,"vw":17.193735},{"c":17.84,"h":18.4703,"l":17.6,"n":875,"o":18,"t":"2026-09-30T04:00:00Z","v":153386,"vw":18.006755},{"c":17.64,"h":18.389,"l":17.28,"n":975,"o":17.36,"t":"2026-10-01T04:00:00Z","v":146927,"vw":17.886927},{"c":16.59,"h":17.1,"l":15.95,"n":1217,"o":16.64,"t":"2026-10-02T04:00:00Z","v":206654,"vw":16.532858},{"c":16.6,"h":16.6,"l":15.61,"n":595,"o":16.41,"t":"2026-10-05T04:00:00Z","v":124889,"vw":16.046472},{"c":16.05,"h":16.26,"l":15.52,"n":763,"o":16.26,"t":"2026-10-06T04:00:00Z","v":170372,"vw":15.869755},{"c":16.305,"h":16.705,"l":16.08,"n":530,"o":16.64,"t":"2026-10-07T04:00:00Z","v":91813,"vw":16.296575},{"c":18.11,"h":18.28,"l":16.53,"n":1381,"o":16.74,"t":"2026-10-08T04:00:00Z","v":284440,"vw":17.587081},{"c":16.45,"h":17.73,"l":16.08,"n":1370,"o":17.73,"t":"2026-10-09T04:00:00Z","v":265235,"vw":16.468354},{"c":17.35,"h":17.56,"l":16.45,"n":582,"o":16.45,"t":"2026-10-12T04:00:00Z","v":84008,"vw":17.244005},{"c":15.88,"h":17.77,"l":15.66,"n":1144,"o":17.7,"t":"2026-10-13T04:00:00Z","v":270825,"vw":16.349127},{"c":18.75,"h":19,"l":16.6,"n":1454,"o":16.61,"t":"2026-10-14T04:00:00Z","v":353568,"vw":18.220722},{"c":17.58,"h":19.52,"l":17.46,"n":1512,"o":19.52,"t":"2026-10-15T04:00:00Z","v":265219,"vw":18.200372},{"c":19.21,"h":19.44,"l":17.85,"n":831,"o":17.85,"t":"2026-10-16T04:00:00Z","v":148749,"vw":18.888673},{"c":18.85,"h":18.98,"l":18.41,"n":588,"o":18.43,"t":"2026-10-19T04:00:00Z","v":83401,"vw":18.710033},{"c":18.46,"h":19.4687,"l":17.4775,"n":948,"o":19.06,"t":"2026-10-20T04:00:00Z","v":142416,"vw":18.241448},{"c":18.99,"h":19.34,"l":17.78,"n":1008,"o":17.92,"t":"2026-10-21T04:00:00Z","v":188777,"vw":18.929956},{"c":20.02,"h":20.8097,"l":19.37,"n":1691,"o":19.91,"t":"2026-10-22T04:00:00Z","v":372022,"vw":19.975312}],"volatilityBars":[{"c":15.47,"h":15.47,"l":15.42,"n":4,"o":15.42,"t":"2026-09-22T08:00:00Z","v":811,"vw":15.453784},{"c":15.19,"h":15.19,"l":15.19,"n":2,"o":15.19,"t":"2026-09-22T11:00:00Z","v":200,"vw":15.19},{"c":14.87,"h":14.87,"l":14.87,"n":3,"o":14.87,"t":"2026-09-22T11:15:00Z","v":1030,"vw":14.87},{"c":14.99,"h":14.99,"l":14.98,"n":3,"o":14.98,"t":"2026-09-22T11:45:00Z","v":400,"vw":14.9825},{"c":14.92,"h":14.92,"l":14.92,"n":3,"o":14.92,"t":"2026-09-22T12:00:00Z","v":330,"vw":14.92},{"c":14.8828,"h":14.8828,"l":14.8828,"n":1,"o":14.8828,"t":"2026-09-22T12:45:00Z","v":1000,"vw":14.8828},{"c":14.8911,"h":14.8911,"l":14.85,"n":7,"o":14.8831,"t":"2026-09-22T13:00:00Z","v":5849,"vw":14.870933},{"c":15.01,"h":15.01,"l":14.98,"n":2,"o":14.98,"t":"2026-09-22T13:15:00Z","v":300,"vw":14.99},{"c":14.61,"h":15.2129,"l":14.5,"n":127,"o":14.83,"t":"2026-09-22T13:30:00Z","v":5360,"vw":14.753413},{"c":14.73,"h":14.84,"l":14.73,"n":41,"o":14.84,"t":"2026-09-22T13:45:00Z","v":4464,"vw":14.794527},{"c":15,"h":15.05,"l":15,"n":9,"o":15,"t":"2026-09-22T14:00:00Z","v":1138,"vw":15.024638},{"c":15.14,"h":15.14,"l":15.0106,"n":26,"o":15.05,"t":"2026-09-22T14:15:00Z","v":7257,"vw":15.071743},{"c":15.2756,"h":15.2756,"l":15.1,"n":18,"o":15.1,"t":"2026-09-22T14:30:00Z","v":2687,"vw":15.204703},{"c":15.395,"h":15.395,"l":15.18,"n":5,"o":15.18,"t":"2026-09-22T14:45:00Z","v":1803,"vw":15.373512},{"c":15.39,"h":15.41,"l":15.39,"n":2,"o":15.41,"t":"2026-09-22T15:00:00Z","v":200,"vw":15.4},{"c":15.17,"h":15.31,"l":15.15,"n":18,"o":15.31,"t":"2026-09-22T15:15:00Z","v":1987,"vw":15.221489},{"c":15.25,"h":15.25,"l":15.09,"n":33,"o":15.09,"t":"2026-09-22T15:30:00Z","v":21183,"vw":15.176834},{"c":15.29,"h":15.29,"l":15.23,"n":23,"o":15.25,"t":"2026-09-22T15:45:00Z","v":11363,"vw":15.242854},{"c":15.3096,"h":15.3096,"l":15.3096,"n":4,"o":15.3096,"t":"2026-09-22T16:00:00Z","v":801,"vw":15.3096},{"c":15.38,"h":15.4,"l":15.38,"n":5,"o":15.4,"t":"2026-09-22T16:15:00Z","v":524,"vw":15.39375},{"c":15.4,"h":15.43,"l":15.39,"n":13,"o":15.39,"t":"2026-09-22T16:30:00Z","v":3074,"vw":15.413483},{"c":15.31,"h":15.31,"l":15.27,"n":15,"o":15.27,"t":"2026-09-22T16:45:00Z","v":1695,"vw":15.291429},{"c":15.39,"h":15.39,"l":15.38,"n":7,"o":15.39,"t":"2026-09-22T17:00:00Z","v":503,"vw":15.388},{"c":15.36,"h":15.36,"l":15.31,"n":19,"o":15.31,"t":"2026-09-22T17:15:00Z","v":1551,"vw":15.338514},{"c":15.29,"h":15.39,"l":15.29,"n":15,"o":15.39,"t":"2026-09-22T17:45:00Z","v":1289,"vw":15.366316},{"c":15.28,"h":15.28,"l":15.28,"n":1,"o":15.28,"t":"2026-09-22T18:00:00Z","v":100,"vw":15.28},{"c":15.115,"h":15.2,"l":15.095,"n":71,"o":15.16,"t":"2026-09-22T18:30:00Z","v":14718,"vw":15.144706},{"c":15.14,"h":15.14,"l":15.09,"n":18,"o":15.115,"t":"2026-09-22T18:45:00Z","v":1123,"vw":15.114286},{"c":15.11,"h":15.21,"l":15.1,"n":46,"o":15.15,"t":"2026-09-22T19:00:00Z","v":16887,"vw":15.163437},{"c":15.1878,"h":15.21,"l":15.09,"n":23,"o":15.1,"t":"2026-09-22T19:15:00Z","v":2297,"vw":15.184095},{"c":15.32,"h":15.32,"l":15.14,"n":120,"o":15.15,"t":"2026-09-22T19:30:00Z","v":5934,"vw":15.199955},{"c":15.44,"h":15.44,"l":15.28,"n":2,"o":15.28,"t":"2026-09-22T19:45:00Z","v":254,"vw":15.377008},{"c":15.1102,"h":15.1102,"l":15.1102,"n":1,"o":15.1102,"t":"2026-09-22T21:00:00Z","v":400,"vw":15.1102},{"c":15.06,"h":15.06,"l":15.06,"n":1,"o":15.06,"t":"2026-09-22T23:45:00Z","v":401,"vw":15.06},{"c":15.35,"h":15.35,"l":15.35,"n":1,"o":15.35,"t":"2026-09-23T11:00:00Z","v":200,"vw":15.35},{"c":15.44,"h":15.44,"l":15.44,"n":7,"o":15.44,"t":"2026-09-23T11:30:00Z","v":157,"vw":15.44},{"c":15.51,"h":15.51,"l":15.51,"n":2,"o":15.51,"t":"2026-09-23T12:00:00Z","v":150,"vw":15.51},{"c":15.42,"h":15.42,"l":15.42,"n":1,"o":15.42,"t":"2026-09-23T12:30:00Z","v":100,"vw":15.42},{"c":15.5,"h":15.5,"l":15.5,"n":2,"o":15.5,"t":"2026-09-23T13:15:00Z","v":1000,"vw":15.5},{"c":15.73,"h":15.95,"l":15.73,"n":13,"o":15.8583,"t":"2026-09-23T13:30:00Z","v":1466,"vw":15.858009},{"c":15.74,"h":15.8566,"l":15.74,"n":6,"o":15.835,"t":"2026-09-23T13:45:00Z","v":808,"vw":15.816774},{"c":15.92,"h":15.95,"l":15.67,"n":57,"o":15.69,"t":"2026-09-23T14:00:00Z","v":10709,"vw":15.689733},{"c":16,"h":16.066,"l":15.96,"n":18,"o":15.965,"t":"2026-09-23T14:15:00Z","v":2868,"vw":16.023038},{"c":15.985,"h":16.025,"l":15.96,"n":13,"o":16.025,"t":"2026-09-23T14:30:00Z","v":4798,"vw":15.992355},{"c":15.82,"h":15.87,"l":15.82,"n":10,"o":15.87,"t":"2026-09-23T14:45:00Z","v":1403,"vw":15.853431},{"c":15.7835,"h":15.7835,"l":15.7835,"n":1,"o":15.7835,"t":"2026-09-23T15:00:00Z","v":300,"vw":15.7835},{"c":15.7,"h":15.82,"l":15.7,"n":9,"o":15.82,"t":"2026-09-23T15:15:00Z","v":4650,"vw":15.726824},{"c":15.68,"h":15.7,"l":15.68,"n":3,"o":15.7,"t":"2026-09-23T15:30:00Z","v":210,"vw":15.69},{"c":15.7201,"h":15.74,"l":15.69,"n":15,"o":15.74,"t":"2026-09-23T15:45:00Z","v":4300,"vw":15.693184},{"c":15.82,"h":15.84,"l":15.82,"n":6,"o":15.84,"t":"2026-09-23T16:15:00Z","v":2177,"vw":15.8292},{"c":15.8199,"h":15.8199,"l":15.8199,"n":1,"o":15.8199,"t":"2026-09-23T16:45:00Z","v":100,"vw":15.8199},{"c":15.94,"h":15.94,"l":15.83,"n":6,"o":15.83,"t":"2026-09-23T17:00:00Z","v":2115,"vw":15.912622},{"c":15.905,"h":15.905,"l":15.9,"n":4,"o":15.9,"t":"2026-09-23T17:15:00Z","v":404,"vw":15.90125},{"c":15.8301,"h":15.9,"l":15.8301,"n":6,"o":15.9,"t":"2026-09-23T17:30:00Z","v":2201,"vw":15.895005},{"c":15.89,"h":15.89,"l":15.88,"n":3,"o":15.88,"t":"2026-09-23T17:45:00Z","v":616,"vw":15.884966},{"c":16.08,"h":16.08,"l":16.03,"n":10,"o":16.03,"t":"2026-09-23T18:00:00Z","v":2833,"vw":16.064036},{"c":16.08,"h":16.08,"l":16.08,"n":1,"o":16.08,"t":"2026-09-23T18:15:00Z","v":200,"vw":16.08},{"c":16.13,"h":16.14,"l":16.13,"n":10,"o":16.14,"t":"2026-09-23T18:30:00Z","v":3464,"vw":16.136275},{"c":16.145,"h":16.19,"l":16.11,"n":17,"o":16.12,"t":"2026-09-23T18:45:00Z","v":3845,"vw":16.137339},{"c":16.28,"h":16.3,"l":16.14,"n":18,"o":16.14,"t":"2026-09-23T19:00:00Z","v":1938,"vw":16.203499},{"c":16.18,"h":16.29,"l":16.16,"n":14,"o":16.29,"t":"2026-09-23T19:15:00Z","v":2721,"vw":16.21027},{"c":16.3201,"h":16.335,"l":16.16,"n":26,"o":16.16,"t":"2026-09-23T19:30:00Z","v":5643,"vw":16.296927},{"c":16.32,"h":16.34,"l":16.2873,"n":17,"o":16.3235,"t":"2026-09-23T19:45:00Z","v":7719,"vw":16.326353},{"c":16.33,"h":16.33,"l":16.33,"n":2,"o":16.33,"t":"2026-09-23T20:45:00Z","v":215,"vw":16.33},{"c":16.31,"h":16.37,"l":16.31,"n":6,"o":16.37,"t":"2026-09-23T21:15:00Z","v":598,"vw":16.353796},{"c":16.68,"h":16.68,"l":16.53,"n":9,"o":16.62,"t":"2026-09-24T08:00:00Z","v":1046,"vw":16.605675},{"c":16.83,"h":16.83,"l":16.78,"n":11,"o":16.8,"t":"2026-09-24T08:30:00Z","v":863,"vw":16.794615},{"c":16.83,"h":16.83,"l":16.83,"n":1,"o":16.83,"t":"2026-09-24T09:15:00Z","v":150,"vw":16.83},{"c":16.83,"h":16.83,"l":16.8,"n":2,"o":16.8,"t":"2026-09-24T09:45:00Z","v":450,"vw":16.81},{"c":16.8,"h":16.8,"l":16.8,"n":2,"o":16.8,"t":"2026-09-24T10:00:00Z","v":9700,"vw":16.8},{"c":16.7852,"h":16.7852,"l":16.6,"n":5,"o":16.6,"t":"2026-09-24T11:00:00Z","v":5500,"vw":16.662327},{"c":16.8193,"h":16.8193,"l":16.7582,"n":4,"o":16.7582,"t":"2026-09-24T11:15:00Z","v":1091,"vw":16.76883},{"c":16.796,"h":16.81,"l":16.796,"n":20,"o":16.81,"t":"2026-09-24T11:30:00Z","v":1184,"vw":16.803},{"c":17.36,"h":17.36,"l":16.76,"n":32,"o":16.76,"t":"2026-09-24T12:15:00Z","v":3374,"vw":17.112656},{"c":17.67,"h":18.07,"l":17.59,"n":85,"o":17.69,"t":"2026-09-24T12:30:00Z","v":7285,"vw":17.8115},{"c":17.7076,"h":17.81,"l":17.5,"n":59,"o":17.56,"t":"2026-09-24T12:45:00Z","v":8596,"vw":17.665631},{"c":17.8,"h":17.8,"l":17.66,"n":32,"o":17.69,"t":"2026-09-24T13:00:00Z","v":3906,"vw":17.770358},{"c":18.11,"h":18.18,"l":17.8,"n":83,"o":17.8,"t":"2026-09-24T13:15:00Z","v":20724,"vw":17.922968},{"c":17.97,"h":18.12,"l":17.6,"n":240,"o":18.07,"t":"2026-09-24T13:30:00Z","v":54524,"vw":17.903902},{"c":18.76,"h":18.81,"l":18,"n":246,"o":18,"t":"2026-09-24T13:45:00Z","v":39264,"vw":18.510671},{"c":18.32,"h":18.73,"l":18.32,"n":176,"o":18.73,"t":"2026-09-24T14:00:00Z","v":35247,"vw":18.491438},{"c":18.1699,"h":18.42,"l":18.1699,"n":78,"o":18.3,"t":"2026-09-24T14:15:00Z","v":16424,"vw":18.2641},{"c":17.9,"h":18.105,"l":17.831,"n":76,"o":18.105,"t":"2026-09-24T14:30:00Z","v":12207,"vw":17.95055},{"c":17.99,"h":18.0399,"l":17.92,"n":73,"o":17.93,"t":"2026-09-24T14:45:00Z","v":19237,"vw":17.989902},{"c":17.98,"h":18.01,"l":17.865,"n":80,"o":17.99,"t":"2026-09-24T15:00:00Z","v":31212,"vw":17.924699},{"c":17.91,"h":17.99,"l":17.89,"n":28,"o":17.99,"t":"2026-09-24T15:15:00Z","v":23899,"vw":17.961468},{"c":17.9,"h":17.955,"l":17.88,"n":49,"o":17.935,"t":"2026-09-24T15:30:00Z","v":6863,"vw":17.924688},{"c":17.69,"h":17.775,"l":17.67,"n":38,"o":17.7108,"t":"2026-09-24T15:45:00Z","v":11274,"vw":17.719666},{"c":17.88,"h":17.91,"l":17.7157,"n":44,"o":17.76,"t":"2026-09-24T16:00:00Z","v":3551,"vw":17.819758},{"c":17.73,"h":17.78,"l":17.5154,"n":85,"o":17.78,"t":"2026-09-24T16:15:00Z","v":15104,"vw":17.653263},{"c":17.7279,"h":17.8,"l":17.5508,"n":30,"o":17.665,"t":"2026-09-24T16:30:00Z","v":5549,"vw":17.700458},{"c":17.535,"h":17.7,"l":17.5035,"n":19,"o":17.6989,"t":"2026-09-24T16:45:00Z","v":3638,"vw":17.541436},{"c":17.56,"h":17.6299,"l":17.56,"n":12,"o":17.6,"t":"2026-09-24T17:00:00Z","v":1983,"vw":17.596071},{"c":17.6566,"h":17.6566,"l":17.59,"n":12,"o":17.59,"t":"2026-09-24T17:15:00Z","v":1512,"vw":17.620362},{"c":17.63,"h":17.68,"l":17.63,"n":16,"o":17.65,"t":"2026-09-24T17:30:00Z","v":3447,"vw":17.640212},{"c":17.67,"h":17.67,"l":17.635,"n":4,"o":17.635,"t":"2026-09-24T17:45:00Z","v":975,"vw":17.646154},{"c":17.64,"h":17.78,"l":17.64,"n":33,"o":17.77,"t":"2026-09-24T18:00:00Z","v":6989,"vw":17.707135},{"c":17.53,"h":17.62,"l":17.53,"n":16,"o":17.62,"t":"2026-09-24T18:15:00Z","v":1259,"vw":17.583287},{"c":17.34,"h":17.4,"l":17.2884,"n":16,"o":17.4,"t":"2026-09-24T18:30:00Z","v":2015,"vw":17.368268},{"c":17.37,"h":17.37,"l":17.3,"n":24,"o":17.3,"t":"2026-09-24T18:45:00Z","v":8162,"vw":17.3128},{"c":17.39,"h":17.489,"l":17.385,"n":19,"o":17.4,"t":"2026-09-24T19:00:00Z","v":9853,"vw":17.441954},{"c":17.5,"h":17.5,"l":17.37,"n":28,"o":17.38,"t":"2026-09-24T19:15:00Z","v":13254,"vw":17.417597},{"c":17.4965,"h":17.51,"l":17.4636,"n":20,"o":17.475,"t":"2026-09-24T19:30:00Z","v":3411,"vw":17.496034},{"c":17.47,"h":17.5,"l":17.3301,"n":23,"o":17.5,"t":"2026-09-24T19:45:00Z","v":3029,"vw":17.39943},{"c":17.28,"h":17.28,"l":17.16,"n":2,"o":17.16,"t":"2026-09-24T20:00:00Z","v":1112,"vw":17.172086},{"c":17.6036,"h":17.678,"l":17.6036,"n":3,"o":17.678,"t":"2026-09-24T20:15:00Z","v":741,"vw":17.62935},{"c":17.59,"h":17.59,"l":17.59,"n":1,"o":17.59,"t":"2026-09-24T21:30:00Z","v":100,"vw":17.59},{"c":17.4822,"h":17.64,"l":17.47,"n":35,"o":17.49,"t":"2026-09-24T21:45:00Z","v":4413,"vw":17.49843},{"c":17.44,"h":17.44,"l":17.44,"n":3,"o":17.44,"t":"2026-09-24T22:00:00Z","v":210,"vw":17.44},{"c":17.4786,"h":17.4786,"l":17.4786,"n":1,"o":17.4786,"t":"2026-09-24T22:30:00Z","v":1000,"vw":17.4786},{"c":17.39,"h":17.39,"l":17.39,"n":4,"o":17.39,"t":"2026-09-24T23:45:00Z","v":1480,"vw":17.39},{"c":17.3,"h":17.3,"l":17.14,"n":9,"o":17.14,"t":"2026-09-25T08:00:00Z","v":543,"vw":17.223334},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-09-25T08:15:00Z","v":200,"vw":17.5},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-09-25T10:45:00Z","v":100,"vw":17.4},{"c":17.44,"h":17.5,"l":17.4,"n":3,"o":17.4,"t":"2026-09-25T11:00:00Z","v":700,"vw":17.431429},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-09-25T11:15:00Z","v":1000,"vw":17.4},{"c":17.46,"h":17.46,"l":17.4,"n":8,"o":17.4,"t":"2026-09-25T11:30:00Z","v":1050,"vw":17.422525},{"c":17.45,"h":17.45,"l":17.45,"n":2,"o":17.45,"t":"2026-09-25T11:45:00Z","v":201,"vw":17.45},{"c":17.58,"h":17.77,"l":17.58,"n":17,"o":17.7,"t":"2026-09-25T12:15:00Z","v":6055,"vw":17.664667},{"c":17.68,"h":17.73,"l":17.67,"n":14,"o":17.69,"t":"2026-09-25T13:00:00Z","v":2503,"vw":17.704857},{"c":17.82,"h":17.83,"l":17.671,"n":28,"o":17.68,"t":"2026-09-25T13:15:00Z","v":4091,"vw":17.780825},{"c":17.4,"h":17.78,"l":17.12,"n":108,"o":17.78,"t":"2026-09-25T13:30:00Z","v":7905,"vw":17.36784},{"c":17.2885,"h":17.6,"l":17.26,"n":51,"o":17.565,"t":"2026-09-25T13:45:00Z","v":5638,"vw":17.381235},{"c":17.8,"h":17.8138,"l":17.63,"n":47,"o":17.695,"t":"2026-09-25T14:00:00Z","v":15801,"vw":17.748344},{"c":17.75,"h":17.79,"l":17.75,"n":8,"o":17.75,"t":"2026-09-25T14:15:00Z","v":1964,"vw":17.77328},{"c":17.75,"h":17.75,"l":17.69,"n":48,"o":17.71,"t":"2026-09-25T14:30:00Z","v":10926,"vw":17.716204},{"c":17.72,"h":17.77,"l":17.72,"n":16,"o":17.75,"t":"2026-09-25T14:45:00Z","v":1480,"vw":17.736},{"c":17.76,"h":17.76,"l":17.75,"n":4,"o":17.755,"t":"2026-09-25T15:00:00Z","v":658,"vw":17.753009},{"c":17.79,"h":17.79,"l":17.78,"n":8,"o":17.78,"t":"2026-09-25T15:15:00Z","v":1162,"vw":17.781394},{"c":17.9799,"h":17.9799,"l":17.75,"n":93,"o":17.76,"t":"2026-09-25T15:30:00Z","v":17667,"vw":17.791129},{"c":17.93,"h":18.02,"l":17.9,"n":21,"o":17.915,"t":"2026-09-25T15:45:00Z","v":3069,"vw":17.99703},{"c":17.77,"h":17.81,"l":17.6806,"n":17,"o":17.81,"t":"2026-09-25T16:00:00Z","v":4126,"vw":17.751366},{"c":17.71,"h":17.8,"l":17.71,"n":5,"o":17.755,"t":"2026-09-25T16:15:00Z","v":651,"vw":17.74},{"c":17.5613,"h":17.7,"l":17.5613,"n":30,"o":17.7,"t":"2026-09-25T16:30:00Z","v":9382,"vw":17.630858},{"c":17.71,"h":17.71,"l":17.65,"n":2,"o":17.65,"t":"2026-09-25T16:45:00Z","v":679,"vw":17.665817},{"c":17.75,"h":17.76,"l":17.75,"n":3,"o":17.76,"t":"2026-09-25T17:00:00Z","v":542,"vw":17.755918},{"c":17.78,"h":17.78,"l":17.78,"n":1,"o":17.78,"t":"2026-09-25T17:15:00Z","v":132,"vw":17.78},{"c":17.76,"h":17.85,"l":17.76,"n":17,"o":17.85,"t":"2026-09-25T17:30:00Z","v":1651,"vw":17.80449},{"c":17.73,"h":17.73,"l":17.68,"n":5,"o":17.685,"t":"2026-09-25T17:45:00Z","v":1723,"vw":17.705854},{"c":17.74,"h":17.74,"l":17.74,"n":1,"o":17.74,"t":"2026-09-25T18:00:00Z","v":111,"vw":17.74},{"c":17.69,"h":17.69,"l":17.69,"n":1,"o":17.69,"t":"2026-09-25T18:15:00Z","v":500,"vw":17.69},{"c":17.74,"h":17.74,"l":17.74,"n":2,"o":17.74,"t":"2026-09-25T18:30:00Z","v":135,"vw":17.74},{"c":17.8,"h":17.8087,"l":17.735,"n":76,"o":17.735,"t":"2026-09-25T18:45:00Z","v":9510,"vw":17.792335},{"c":17.8211,"h":17.8211,"l":17.785,"n":15,"o":17.785,"t":"2026-09-25T19:00:00Z","v":3398,"vw":17.811622},{"c":17.9499,"h":17.9499,"l":17.88,"n":9,"o":17.88,"t":"2026-09-25T19:15:00Z","v":1570,"vw":17.921178},{"c":17.97,"h":18,"l":17.9401,"n":18,"o":17.97,"t":"2026-09-25T19:30:00Z","v":2363,"vw":17.96998},{"c":18.1,"h":18.13,"l":17.94,"n":97,"o":17.97,"t":"2026-09-25T19:45:00Z","v":24810,"vw":18.051855},{"c":18.19,"h":18.19,"l":18.18,"n":4,"o":18.18,"t":"2026-09-25T20:00:00Z","v":258,"vw":18.185},{"c":18.15,"h":18.15,"l":18.1,"n":6,"o":18.1,"t":"2026-09-25T21:15:00Z","v":2800,"vw":18.113948},{"c":18.66,"h":18.66,"l":18.66,"n":7,"o":18.66,"t":"2026-09-28T08:00:00Z","v":209,"vw":18.66},{"c":18.65,"h":18.65,"l":18.65,"n":2,"o":18.65,"t":"2026-09-28T08:45:00Z","v":150,"vw":18.65},{"c":18.76,"h":18.76,"l":18.72,"n":4,"o":18.73,"t":"2026-09-28T10:00:00Z","v":500,"vw":18.733},{"c":18.88,"h":18.88,"l":18.88,"n":4,"o":18.88,"t":"2026-09-28T10:15:00Z","v":200,"vw":18.88},{"c":18.775,"h":18.8,"l":18.775,"n":4,"o":18.8,"t":"2026-09-28T10:30:00Z","v":565,"vw":18.78913},{"c":18.84,"h":18.84,"l":18.84,"n":1,"o":18.84,"t":"2026-09-28T10:45:00Z","v":100,"vw":18.84},{"c":18.86,"h":18.86,"l":18.8,"n":11,"o":18.8,"t":"2026-09-28T11:00:00Z","v":1931,"vw":18.819507},{"c":19.0333,"h":19.0333,"l":18.98,"n":2,"o":18.98,"t":"2026-09-28T11:30:00Z","v":300,"vw":18.997767},{"c":19.1313,"h":19.15,"l":19.1313,"n":4,"o":19.14,"t":"2026-09-28T11:45:00Z","v":504,"vw":19.142972},{"c":18.9947,"h":19.1489,"l":18.9208,"n":9,"o":19.1489,"t":"2026-09-28T12:00:00Z","v":4312,"vw":19.038639},{"c":19.12,"h":19.15,"l":18.96,"n":8,"o":18.96,"t":"2026-09-28T12:15:00Z","v":503,"vw":19.09225},{"c":19.24,"h":19.27,"l":19.24,"n":8,"o":19.25,"t":"2026-09-28T12:30:00Z","v":1111,"vw":19.258165},{"c":19.25,"h":19.31,"l":19.15,"n":6,"o":19.31,"t":"2026-09-28T12:45:00Z","v":903,"vw":19.198889},{"c":19.25,"h":19.25,"l":19.25,"n":4,"o":19.25,"t":"2026-09-28T13:00:00Z","v":501,"vw":19.25},{"c":19.17,"h":19.17,"l":19.15,"n":11,"o":19.15,"t":"2026-09-28T13:15:00Z","v":1606,"vw":19.156667},{"c":18.8557,"h":19.27,"l":18.46,"n":260,"o":19.27,"t":"2026-09-28T13:30:00Z","v":43719,"vw":18.77184},{"c":18.925,"h":18.971,"l":18.77,"n":24,"o":18.84,"t":"2026-09-28T13:45:00Z","v":5879,"vw":18.805286},{"c":18.99,"h":19.025,"l":18.935,"n":36,"o":18.9775,"t":"2026-09-28T14:00:00Z","v":5611,"vw":18.977194},{"c":18.94,"h":18.9917,"l":18.88,"n":24,"o":18.9499,"t":"2026-09-28T14:15:00Z","v":4404,"vw":18.908417},{"c":19.185,"h":19.21,"l":19,"n":70,"o":19,"t":"2026-09-28T14:30:00Z","v":15231,"vw":19.017297},{"c":19.19,"h":19.36,"l":19.18,"n":63,"o":19.2956,"t":"2026-09-28T14:45:00Z","v":15070,"vw":19.28823},{"c":19.3699,"h":19.3699,"l":19.2663,"n":18,"o":19.2663,"t":"2026-09-28T15:00:00Z","v":3167,"vw":19.307739},{"c":19.33,"h":19.45,"l":19.33,"n":47,"o":19.38,"t":"2026-09-28T15:15:00Z","v":5057,"vw":19.391161},{"c":19.3,"h":19.49,"l":19.3,"n":20,"o":19.45,"t":"2026-09-28T15:45:00Z","v":4109,"vw":19.356536},{"c":19.22,"h":19.22,"l":19.22,"n":4,"o":19.22,"t":"2026-09-28T16:00:00Z","v":360,"vw":19.22},{"c":18.8801,"h":19.24,"l":18.857,"n":48,"o":19.24,"t":"2026-09-28T16:15:00Z","v":11379,"vw":18.937367},{"c":18.99,"h":19,"l":18.95,"n":9,"o":18.95,"t":"2026-09-28T16:30:00Z","v":1865,"vw":18.983841},{"c":18.99,"h":19.039,"l":18.9617,"n":13,"o":18.99,"t":"2026-09-28T16:45:00Z","v":6711,"vw":19.017929},{"c":18.89,"h":19.11,"l":18.83,"n":22,"o":19.11,"t":"2026-09-28T17:00:00Z","v":5177,"vw":18.858572},{"c":19.02,"h":19.02,"l":18.93,"n":12,"o":18.93,"t":"2026-09-28T17:15:00Z","v":1766,"vw":18.950497},{"c":18.99,"h":19.0399,"l":18.95,"n":24,"o":19.0399,"t":"2026-09-28T18:15:00Z","v":8565,"vw":18.983286},{"c":19.02,"h":19.02,"l":18.95,"n":32,"o":18.97,"t":"2026-09-28T18:30:00Z","v":10880,"vw":18.999098},{"c":19.1,"h":19.12,"l":19.05,"n":24,"o":19.05,"t":"2026-09-28T18:45:00Z","v":4763,"vw":19.099344},{"c":19.13,"h":19.14,"l":19.11,"n":31,"o":19.13,"t":"2026-09-28T19:00:00Z","v":2052,"vw":19.129987},{"c":19.18,"h":19.23,"l":19.1,"n":37,"o":19.1,"t":"2026-09-28T19:15:00Z","v":4623,"vw":19.181785},{"c":19.2001,"h":19.22,"l":19.165,"n":28,"o":19.195,"t":"2026-09-28T19:30:00Z","v":5593,"vw":19.196029},{"c":19.21,"h":19.24,"l":19.17,"n":49,"o":19.225,"t":"2026-09-28T19:45:00Z","v":3992,"vw":19.206528},{"c":19.22,"h":19.22,"l":19.22,"n":1,"o":19.22,"t":"2026-09-28T20:00:00Z","v":100,"vw":19.22},{"c":19.28,"h":19.28,"l":19.28,"n":8,"o":19.28,"t":"2026-09-28T20:30:00Z","v":1033,"vw":19.28},{"c":19.27,"h":19.27,"l":19.27,"n":1,"o":19.27,"t":"2026-09-28T21:00:00Z","v":100,"vw":19.27},{"c":19.23,"h":19.3783,"l":19.23,"n":2,"o":19.3783,"t":"2026-09-28T22:00:00Z","v":1400,"vw":19.367707},{"c":19.3714,"h":19.38,"l":19.3714,"n":10,"o":19.38,"t":"2026-09-28T22:45:00Z","v":1127,"vw":19.376462},{"c":19.3892,"h":19.3892,"l":19.28,"n":4,"o":19.28,"t":"2026-09-28T23:15:00Z","v":1199,"vw":19.371228},{"c":19.08,"h":19.14,"l":19.05,"n":4,"o":19.14,"t":"2026-09-29T08:00:00Z","v":526,"vw":19.096154},{"c":19.28,"h":19.28,"l":19.28,"n":1,"o":19.28,"t":"2026-09-29T09:15:00Z","v":100,"vw":19.28},{"c":19.26,"h":19.27,"l":19.26,"n":3,"o":19.27,"t":"2026-09-29T09:45:00Z","v":250,"vw":19.265},{"c":19.15,"h":19.15,"l":19.15,"n":3,"o":19.15,"t":"2026-09-29T11:00:00Z","v":134,"vw":19.15},{"c":19.15,"h":19.15,"l":19.15,"n":2,"o":19.15,"t":"2026-09-29T11:45:00Z","v":122,"vw":19.15},{"c":19.06,"h":19.06,"l":19.06,"n":1,"o":19.06,"t":"2026-09-29T12:00:00Z","v":100,"vw":19.06},{"c":19.24,"h":19.24,"l":19.17,"n":6,"o":19.17,"t":"2026-09-29T12:45:00Z","v":1326,"vw":19.201327},{"c":19.24,"h":19.24,"l":19.24,"n":1,"o":19.24,"t":"2026-09-29T13:00:00Z","v":100,"vw":19.24},{"c":19.22,"h":19.33,"l":19.2,"n":14,"o":19.33,"t":"2026-09-29T13:15:00Z","v":2507,"vw":19.27},{"c":18.93,"h":19.23,"l":18.91,"n":20,"o":19.23,"t":"2026-09-29T13:30:00Z","v":4604,"vw":19.046335},{"c":18.9579,"h":18.96,"l":18.64,"n":52,"o":18.76,"t":"2026-09-29T13:45:00Z","v":11798,"vw":18.706479},{"c":18.535,"h":18.85,"l":18.5,"n":57,"o":18.84,"t":"2026-09-29T14:00:00Z","v":7718,"vw":18.592468},{"c":16.77,"h":18.41,"l":16.14,"n":640,"o":18.41,"t":"2026-09-29T14:15:00Z","v":56293,"vw":17.279064},{"c":16.33,"h":16.7,"l":16.08,"n":387,"o":16.7,"t":"2026-09-29T14:30:00Z","v":65144,"vw":16.325508},{"c":16.51,"h":16.6,"l":16.2795,"n":317,"o":16.29,"t":"2026-09-29T14:45:00Z","v":45809,"vw":16.519083},{"c":16.93,"h":17.031,"l":16.53,"n":255,"o":16.56,"t":"2026-09-29T15:00:00Z","v":49170,"vw":16.79312},{"c":17.445,"h":17.47,"l":16.89,"n":199,"o":16.89,"t":"2026-09-29T15:15:00Z","v":30050,"vw":17.251995},{"c":17.2499,"h":17.4301,"l":17.16,"n":136,"o":17.4301,"t":"2026-09-29T15:30:00Z","v":21915,"vw":17.278682},{"c":17.27,"h":17.2887,"l":17.2,"n":26,"o":17.24,"t":"2026-09-29T15:45:00Z","v":5576,"vw":17.235587},{"c":17.25,"h":17.309,"l":17.195,"n":31,"o":17.27,"t":"2026-09-29T16:00:00Z","v":10426,"vw":17.267699},{"c":17.44,"h":17.45,"l":17.33,"n":43,"o":17.37,"t":"2026-09-29T16:15:00Z","v":7673,"vw":17.407016},{"c":17.78,"h":17.78,"l":17.49,"n":67,"o":17.5,"t":"2026-09-29T16:30:00Z","v":17567,"vw":17.646776},{"c":17.66,"h":17.76,"l":17.631,"n":102,"o":17.72,"t":"2026-09-29T16:45:00Z","v":20059,"vw":17.718842},{"c":17.82,"h":17.83,"l":17.69,"n":57,"o":17.7395,"t":"2026-09-29T17:00:00Z","v":17299,"vw":17.774348},{"c":17.75,"h":17.805,"l":17.68,"n":26,"o":17.805,"t":"2026-09-29T17:15:00Z","v":2630,"vw":17.729483},{"c":17.8131,"h":17.8131,"l":17.715,"n":40,"o":17.77,"t":"2026-09-29T17:30:00Z","v":5545,"vw":17.787782},{"c":17.7545,"h":17.79,"l":17.6901,"n":6,"o":17.79,"t":"2026-09-29T17:45:00Z","v":1040,"vw":17.735763},{"c":17.6201,"h":17.709,"l":17.6201,"n":26,"o":17.709,"t":"2026-09-29T18:00:00Z","v":4395,"vw":17.64305},{"c":17.74,"h":17.76,"l":17.69,"n":7,"o":17.715,"t":"2026-09-29T18:15:00Z","v":1000,"vw":17.727188},{"c":17.69,"h":17.8094,"l":17.69,"n":6,"o":17.739,"t":"2026-09-29T18:30:00Z","v":5550,"vw":17.730072},{"c":17.55,"h":17.77,"l":17.55,"n":99,"o":17.6,"t":"2026-09-29T18:45:00Z","v":13977,"vw":17.610855},{"c":17.62,"h":17.78,"l":17.58,"n":75,"o":17.61,"t":"2026-09-29T19:00:00Z","v":12224,"vw":17.632545},{"c":17.615,"h":17.625,"l":17.54,"n":31,"o":17.62,"t":"2026-09-29T19:15:00Z","v":4650,"vw":17.573777},{"c":17.62,"h":17.66,"l":17.565,"n":41,"o":17.5946,"t":"2026-09-29T19:30:00Z","v":1880,"vw":17.59094},{"c":17.76,"h":17.76,"l":17.62,"n":43,"o":17.645,"t":"2026-09-29T19:45:00Z","v":7815,"vw":17.667922},{"c":17.68,"h":17.75,"l":17.68,"n":4,"o":17.75,"t":"2026-09-29T20:00:00Z","v":306,"vw":17.703026},{"c":17.68,"h":17.68,"l":17.64,"n":3,"o":17.64,"t":"2026-09-29T21:15:00Z","v":735,"vw":17.656197},{"c":17.5,"h":17.53,"l":17.5,"n":10,"o":17.53,"t":"2026-09-29T21:30:00Z","v":3104,"vw":17.502264},{"c":17.224,"h":17.224,"l":17.224,"n":1,"o":17.224,"t":"2026-09-29T21:45:00Z","v":300,"vw":17.224},{"c":17.5,"h":17.5,"l":17.2,"n":11,"o":17.41,"t":"2026-09-29T22:00:00Z","v":1784,"vw":17.358893},{"c":17.4019,"h":17.4019,"l":17.4019,"n":2,"o":17.4019,"t":"2026-09-29T22:45:00Z","v":14000,"vw":17.4019},{"c":17.395,"h":17.395,"l":17.395,"n":1,"o":17.395,"t":"2026-09-29T23:00:00Z","v":236,"vw":17.395},{"c":17.43,"h":17.43,"l":17.43,"n":1,"o":17.43,"t":"2026-09-29T23:15:00Z","v":354,"vw":17.43},{"c":17.4197,"h":17.48,"l":17.4197,"n":12,"o":17.48,"t":"2026-09-29T23:30:00Z","v":1505,"vw":17.473187},{"c":17.48,"h":17.48,"l":17.48,"n":1,"o":17.48,"t":"2026-09-29T23:45:00Z","v":1000,"vw":17.48},{"c":17.43,"h":17.43,"l":17.43,"n":2,"o":17.43,"t":"2026-09-30T08:00:00Z","v":278,"vw":17.43},{"c":17.7,"h":17.7,"l":17.7,"n":2,"o":17.7,"t":"2026-09-30T09:00:00Z","v":200,"vw":17.7},{"c":17.65,"h":17.7,"l":17.65,"n":2,"o":17.7,"t":"2026-09-30T09:45:00Z","v":600,"vw":17.675},{"c":17.78,"h":17.78,"l":17.78,"n":4,"o":17.78,"t":"2026-09-30T10:00:00Z","v":227,"vw":17.78},{"c":17.78,"h":17.78,"l":17.78,"n":3,"o":17.78,"t":"2026-09-30T10:15:00Z","v":200,"vw":17.78},{"c":17.93,"h":17.93,"l":17.93,"n":1,"o":17.93,"t":"2026-09-30T11:45:00Z","v":300,"vw":17.93},{"c":17.93,"h":17.93,"l":17.85,"n":5,"o":17.85,"t":"2026-09-30T12:00:00Z","v":2774,"vw":17.899993},{"c":18.58,"h":18.58,"l":17.88,"n":13,"o":17.88,"t":"2026-09-30T12:15:00Z","v":3253,"vw":18.323095},{"c":18.02,"h":18.19,"l":17.98,"n":8,"o":18.19,"t":"2026-09-30T12:30:00Z","v":2725,"vw":18.065334},{"c":17.91,"h":17.92,"l":17.91,"n":8,"o":17.92,"t":"2026-09-30T12:45:00Z","v":800,"vw":17.913},{"c":17.91,"h":17.9499,"l":17.79,"n":5,"o":17.9499,"t":"2026-09-30T13:00:00Z","v":1056,"vw":17.85696},{"c":18.04,"h":18.04,"l":18.01,"n":5,"o":18.01,"t":"2026-09-30T13:15:00Z","v":980,"vw":18.036939},{"c":18.29,"h":18.4703,"l":17.7,"n":231,"o":18,"t":"2026-09-30T13:30:00Z","v":55730,"vw":18.281312},{"c":18.12,"h":18.16,"l":17.9325,"n":37,"o":17.99,"t":"2026-09-30T13:45:00Z","v":5656,"vw":18.084403},{"c":17.8201,"h":18.065,"l":17.82,"n":37,"o":18.065,"t":"2026-09-30T14:00:00Z","v":5492,"vw":17.949065},{"c":17.9,"h":17.9,"l":17.87,"n":25,"o":17.9,"t":"2026-09-30T14:15:00Z","v":1859,"vw":17.893614},{"c":17.9,"h":17.96,"l":17.9,"n":22,"o":17.96,"t":"2026-09-30T14:30:00Z","v":2219,"vw":17.926728},{"c":17.97,"h":17.98,"l":17.97,"n":4,"o":17.97,"t":"2026-09-30T14:45:00Z","v":455,"vw":17.972203},{"c":17.8799,"h":17.94,"l":17.83,"n":8,"o":17.94,"t":"2026-09-30T15:00:00Z","v":4506,"vw":17.846058},{"c":17.83,"h":17.83,"l":17.73,"n":19,"o":17.83,"t":"2026-09-30T15:15:00Z","v":1848,"vw":17.795471},{"c":17.83,"h":17.83,"l":17.795,"n":7,"o":17.795,"t":"2026-09-30T15:30:00Z","v":853,"vw":17.805985},{"c":17.88,"h":17.88,"l":17.82,"n":9,"o":17.82,"t":"2026-09-30T15:45:00Z","v":1533,"vw":17.86027},{"c":17.77,"h":17.79,"l":17.77,"n":8,"o":17.77,"t":"2026-09-30T16:00:00Z","v":643,"vw":17.773697},{"c":17.68,"h":17.75,"l":17.6709,"n":38,"o":17.75,"t":"2026-09-30T16:15:00Z","v":18700,"vw":17.68708},{"c":17.74,"h":17.755,"l":17.74,"n":5,"o":17.755,"t":"2026-09-30T16:30:00Z","v":572,"vw":17.745909},{"c":17.79,"h":17.8599,"l":17.79,"n":9,"o":17.8599,"t":"2026-09-30T16:45:00Z","v":3701,"vw":17.792456},{"c":17.65,"h":17.66,"l":17.65,"n":2,"o":17.66,"t":"2026-09-30T17:00:00Z","v":470,"vw":17.654255},{"c":17.87,"h":17.87,"l":17.86,"n":9,"o":17.86,"t":"2026-09-30T17:15:00Z","v":2970,"vw":17.860975},{"c":17.83,"h":17.86,"l":17.83,"n":2,"o":17.86,"t":"2026-09-30T17:30:00Z","v":550,"vw":17.843636},{"c":17.76,"h":17.76,"l":17.76,"n":1,"o":17.76,"t":"2026-09-30T17:45:00Z","v":300,"vw":17.76},{"c":17.6867,"h":17.71,"l":17.6867,"n":2,"o":17.71,"t":"2026-09-30T18:00:00Z","v":750,"vw":17.70534},{"c":17.745,"h":17.745,"l":17.71,"n":12,"o":17.72,"t":"2026-09-30T18:15:00Z","v":1106,"vw":17.725103},{"c":17.645,"h":17.77,"l":17.6293,"n":7,"o":17.75,"t":"2026-09-30T18:30:00Z","v":1172,"vw":17.691621},{"c":17.68,"h":17.71,"l":17.66,"n":10,"o":17.66,"t":"2026-09-30T18:45:00Z","v":3176,"vw":17.668519},{"c":17.63,"h":17.7,"l":17.6,"n":10,"o":17.7,"t":"2026-09-30T19:00:00Z","v":1560,"vw":17.64994},{"c":17.63,"h":17.63,"l":17.63,"n":2,"o":17.63,"t":"2026-09-30T19:15:00Z","v":208,"vw":17.63},{"c":17.8099,"h":17.8099,"l":17.6766,"n":21,"o":17.6766,"t":"2026-09-30T19:30:00Z","v":2992,"vw":17.744788},{"c":17.84,"h":17.85,"l":17.77,"n":52,"o":17.77,"t":"2026-09-30T19:45:00Z","v":12224,"vw":17.837924},{"c":17.9217,"h":18.1191,"l":17.9217,"n":2,"o":18.1191,"t":"2026-09-30T20:00:00Z","v":2000,"vw":18.0204},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-09-30T20:45:00Z","v":113,"vw":17.9},{"c":18.2,"h":18.28,"l":18.15,"n":6,"o":18.28,"t":"2026-09-30T21:45:00Z","v":1011,"vw":18.255944},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-09-30T22:15:00Z","v":100,"vw":18},{"c":17.98,"h":17.98,"l":17.98,"n":2,"o":17.98,"t":"2026-09-30T22:30:00Z","v":200,"vw":17.98},{"c":17.95,"h":17.95,"l":17.95,"n":1,"o":17.95,"t":"2026-09-30T23:15:00Z","v":100,"vw":17.95},{"c":17.95,"h":17.95,"l":17.95,"n":1,"o":17.95,"t":"2026-09-30T23:30:00Z","v":100,"vw":17.95},{"c":17.25,"h":17.26,"l":16.96,"n":22,"o":17.22,"t":"2026-10-01T08:00:00Z","v":2154,"vw":17.107356},{"c":17.19,"h":17.19,"l":17.19,"n":8,"o":17.19,"t":"2026-10-01T09:15:00Z","v":786,"vw":17.19},{"c":17.34,"h":17.35,"l":17.34,"n":4,"o":17.35,"t":"2026-10-01T10:00:00Z","v":420,"vw":17.344762},{"c":17.26,"h":17.28,"l":17.26,"n":7,"o":17.28,"t":"2026-10-01T10:15:00Z","v":800,"vw":17.275},{"c":17.2269,"h":17.24,"l":17.2269,"n":2,"o":17.24,"t":"2026-10-01T11:00:00Z","v":200,"vw":17.23345},{"c":17.16,"h":17.43,"l":17.16,"n":2,"o":17.43,"t":"2026-10-01T11:30:00Z","v":3000,"vw":17.295},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-10-01T12:00:00Z","v":500,"vw":17.25},{"c":17.262,"h":17.28,"l":17.2614,"n":28,"o":17.27,"t":"2026-10-01T12:30:00Z","v":6778,"vw":17.27045},{"c":17.34,"h":17.39,"l":17.34,"n":5,"o":17.38,"t":"2026-10-01T12:45:00Z","v":733,"vw":17.365924},{"c":17.436,"h":17.48,"l":17.436,"n":5,"o":17.47,"t":"2026-10-01T13:00:00Z","v":600,"vw":17.459567},{"c":17.56,"h":17.56,"l":17.56,"n":5,"o":17.56,"t":"2026-10-01T13:15:00Z","v":337,"vw":17.56},{"c":17.785,"h":17.785,"l":17.28,"n":67,"o":17.36,"t":"2026-10-01T13:30:00Z","v":4742,"vw":17.578184},{"c":18.16,"h":18.16,"l":17.86,"n":79,"o":17.8925,"t":"2026-10-01T13:45:00Z","v":10949,"vw":18.001099},{"c":18.1801,"h":18.389,"l":18.1401,"n":49,"o":18.28,"t":"2026-10-01T14:00:00Z","v":8106,"vw":18.306118},{"c":18.1701,"h":18.18,"l":18.1,"n":9,"o":18.1,"t":"2026-10-01T14:15:00Z","v":801,"vw":18.161263},{"c":18.0207,"h":18.1,"l":18.0207,"n":80,"o":18.09,"t":"2026-10-01T14:30:00Z","v":19380,"vw":18.088082},{"c":18.14,"h":18.179,"l":18.14,"n":10,"o":18.179,"t":"2026-10-01T14:45:00Z","v":1117,"vw":18.161402},{"c":18.155,"h":18.175,"l":18.155,"n":4,"o":18.175,"t":"2026-10-01T15:00:00Z","v":6000,"vw":18.168333},{"c":18.21,"h":18.21,"l":18.19,"n":23,"o":18.19,"t":"2026-10-01T15:15:00Z","v":4914,"vw":18.19795},{"c":18.22,"h":18.25,"l":18.21,"n":8,"o":18.21,"t":"2026-10-01T15:30:00Z","v":756,"vw":18.227941},{"c":18.15,"h":18.32,"l":18.15,"n":22,"o":18.269,"t":"2026-10-01T15:45:00Z","v":1735,"vw":18.282263},{"c":18.07,"h":18.08,"l":18.05,"n":5,"o":18.08,"t":"2026-10-01T16:00:00Z","v":962,"vw":18.070832},{"c":17.93,"h":18.01,"l":17.89,"n":11,"o":18.01,"t":"2026-10-01T16:15:00Z","v":16864,"vw":17.934758},{"c":17.92,"h":17.92,"l":17.89,"n":11,"o":17.92,"t":"2026-10-01T16:30:00Z","v":1840,"vw":17.910119},{"c":17.9344,"h":17.9344,"l":17.9344,"n":1,"o":17.9344,"t":"2026-10-01T16:45:00Z","v":475,"vw":17.9344},{"c":17.82,"h":17.88,"l":17.82,"n":3,"o":17.88,"t":"2026-10-01T17:00:00Z","v":900,"vw":17.846667},{"c":17.66,"h":17.81,"l":17.652,"n":11,"o":17.81,"t":"2026-10-01T17:15:00Z","v":1175,"vw":17.6915},{"c":17.5047,"h":17.65,"l":17.5,"n":99,"o":17.64,"t":"2026-10-01T17:30:00Z","v":26369,"vw":17.516474},{"c":17.57,"h":17.57,"l":17.46,"n":8,"o":17.46,"t":"2026-10-01T17:45:00Z","v":1168,"vw":17.504247},{"c":17.66,"h":17.66,"l":17.59,"n":5,"o":17.59,"t":"2026-10-01T18:00:00Z","v":720,"vw":17.632521},{"c":17.71,"h":17.74,"l":17.43,"n":92,"o":17.63,"t":"2026-10-01T18:15:00Z","v":8419,"vw":17.668607},{"c":17.72,"h":17.7876,"l":17.68,"n":17,"o":17.75,"t":"2026-10-01T18:30:00Z","v":1779,"vw":17.735352},{"c":17.67,"h":17.67,"l":17.65,"n":2,"o":17.65,"t":"2026-10-01T18:45:00Z","v":300,"vw":17.656667},{"c":17.69,"h":17.76,"l":17.67,"n":42,"o":17.76,"t":"2026-10-01T19:00:00Z","v":2006,"vw":17.712427},{"c":17.66,"h":17.675,"l":17.66,"n":4,"o":17.66,"t":"2026-10-01T19:15:00Z","v":423,"vw":17.66591},{"c":17.69,"h":17.7,"l":17.61,"n":5,"o":17.61,"t":"2026-10-01T19:30:00Z","v":900,"vw":17.647846},{"c":17.66,"h":17.7054,"l":17.64,"n":26,"o":17.7054,"t":"2026-10-01T19:45:00Z","v":1909,"vw":17.673556},{"c":17.64,"h":17.64,"l":17.64,"n":3,"o":17.64,"t":"2026-10-01T20:00:00Z","v":250,"vw":17.64},{"c":17.71,"h":17.71,"l":17.71,"n":6,"o":17.71,"t":"2026-10-01T20:30:00Z","v":338,"vw":17.71},{"c":17.5,"h":17.53,"l":17.5,"n":2,"o":17.53,"t":"2026-10-01T21:30:00Z","v":500,"vw":17.5192},{"c":17.51,"h":17.51,"l":17.51,"n":1,"o":17.51,"t":"2026-10-01T22:30:00Z","v":100,"vw":17.51},{"c":17.58,"h":17.58,"l":17.58,"n":1,"o":17.58,"t":"2026-10-01T23:30:00Z","v":500,"vw":17.58},{"c":17.26,"h":17.26,"l":17.26,"n":3,"o":17.26,"t":"2026-10-02T08:00:00Z","v":200,"vw":17.26},{"c":17.23,"h":17.23,"l":17.23,"n":10,"o":17.23,"t":"2026-10-02T09:15:00Z","v":456,"vw":17.23},{"c":17.27,"h":17.34,"l":17.27,"n":3,"o":17.34,"t":"2026-10-02T09:45:00Z","v":252,"vw":17.305},{"c":17.2661,"h":17.2661,"l":17.2661,"n":1,"o":17.2661,"t":"2026-10-02T10:00:00Z","v":200,"vw":17.2661},{"c":17.27,"h":17.27,"l":17.27,"n":1,"o":17.27,"t":"2026-10-02T10:45:00Z","v":100,"vw":17.27},{"c":17.15,"h":17.15,"l":17.15,"n":8,"o":17.15,"t":"2026-10-02T12:15:00Z","v":6000,"vw":17.15},{"c":16.8,"h":16.8709,"l":16.7,"n":13,"o":16.8709,"t":"2026-10-02T12:30:00Z","v":3703,"vw":16.784254},{"c":16.82,"h":16.85,"l":16.82,"n":2,"o":16.85,"t":"2026-10-02T12:45:00Z","v":3100,"vw":16.849032},{"c":16.78,"h":16.78,"l":16.7508,"n":5,"o":16.7508,"t":"2026-10-02T13:00:00Z","v":600,"vw":16.765267},{"c":16.65,"h":16.83,"l":16.65,"n":17,"o":16.73,"t":"2026-10-02T13:15:00Z","v":2085,"vw":16.730499},{"c":16.65,"h":16.8599,"l":16.2999,"n":99,"o":16.64,"t":"2026-10-02T13:30:00Z","v":9368,"vw":16.524402},{"c":16.55,"h":16.735,"l":16.55,"n":85,"o":16.68,"t":"2026-10-02T13:45:00Z","v":13329,"vw":16.598007},{"c":16.19,"h":16.3,"l":16.1706,"n":102,"o":16.3,"t":"2026-10-02T14:00:00Z","v":20412,"vw":16.188904},{"c":16.02,"h":16.265,"l":16,"n":67,"o":16.2,"t":"2026-10-02T14:15:00Z","v":7233,"vw":16.171077},{"c":15.95,"h":16.2,"l":15.95,"n":77,"o":16.17,"t":"2026-10-02T14:30:00Z","v":16078,"vw":16.057564},{"c":16.5,"h":16.5,"l":16.04,"n":72,"o":16.04,"t":"2026-10-02T14:45:00Z","v":19528,"vw":16.216009},{"c":16.9,"h":16.9,"l":16.4702,"n":53,"o":16.4702,"t":"2026-10-02T15:00:00Z","v":22746,"vw":16.642656},{"c":16.69,"h":16.89,"l":16.69,"n":66,"o":16.84,"t":"2026-10-02T15:15:00Z","v":23138,"vw":16.777532},{"c":16.68,"h":16.7,"l":16.65,"n":9,"o":16.7,"t":"2026-10-02T15:30:00Z","v":800,"vw":16.685338},{"c":16.93,"h":16.93,"l":16.865,"n":14,"o":16.87,"t":"2026-10-02T15:45:00Z","v":4686,"vw":16.902439},{"c":16.85,"h":16.85,"l":16.8312,"n":6,"o":16.8312,"t":"2026-10-02T16:00:00Z","v":9610,"vw":16.832375},{"c":16.89,"h":16.89,"l":16.74,"n":19,"o":16.775,"t":"2026-10-02T16:15:00Z","v":2637,"vw":16.804504},{"c":16.9745,"h":16.9745,"l":16.95,"n":10,"o":16.95,"t":"2026-10-02T16:30:00Z","v":2505,"vw":16.952042},{"c":16.95,"h":17,"l":16.95,"n":17,"o":16.98,"t":"2026-10-02T16:45:00Z","v":3513,"vw":16.9779},{"c":17.04,"h":17.04,"l":16.9728,"n":5,"o":16.9728,"t":"2026-10-02T17:00:00Z","v":444,"vw":16.995657},{"c":17.0702,"h":17.1,"l":17.02,"n":6,"o":17.02,"t":"2026-10-02T17:15:00Z","v":549,"vw":17.067383},{"c":17.05,"h":17.09,"l":17.05,"n":3,"o":17.09,"t":"2026-10-02T17:30:00Z","v":401,"vw":17.06},{"c":16.92,"h":16.92,"l":16.92,"n":3,"o":16.92,"t":"2026-10-02T17:45:00Z","v":162,"vw":16.92},{"c":16.74,"h":16.85,"l":16.74,"n":45,"o":16.85,"t":"2026-10-02T18:00:00Z","v":10544,"vw":16.832353},{"c":16.7804,"h":16.795,"l":16.78,"n":5,"o":16.78,"t":"2026-10-02T18:15:00Z","v":2687,"vw":16.784755},{"c":16.72,"h":16.78,"l":16.72,"n":6,"o":16.74,"t":"2026-10-02T18:30:00Z","v":872,"vw":16.734443},{"c":16.7,"h":16.7,"l":16.66,"n":4,"o":16.66,"t":"2026-10-02T18:45:00Z","v":363,"vw":16.686667},{"c":16.65,"h":16.69,"l":16.63,"n":11,"o":16.67,"t":"2026-10-02T19:00:00Z","v":927,"vw":16.657742},{"c":16.59,"h":16.68,"l":16.57,"n":21,"o":16.67,"t":"2026-10-02T19:15:00Z","v":1838,"vw":16.613116},{"c":16.49,"h":16.6199,"l":16.49,"n":20,"o":16.59,"t":"2026-10-02T19:30:00Z","v":3956,"vw":16.601939},{"c":16.59,"h":16.59,"l":16.45,"n":38,"o":16.48,"t":"2026-10-02T19:45:00Z","v":2667,"vw":16.512047},{"c":16.59,"h":16.59,"l":16.59,"n":3,"o":16.59,"t":"2026-10-02T20:00:00Z","v":202,"vw":16.59},{"c":16.23,"h":16.23,"l":16.23,"n":1,"o":16.23,"t":"2026-10-02T21:30:00Z","v":100,"vw":16.23},{"c":16.59,"h":16.59,"l":16.59,"n":1,"o":16.59,"t":"2026-10-02T21:45:00Z","v":200,"vw":16.59},{"c":16.59,"h":16.59,"l":16.59,"n":1,"o":16.59,"t":"2026-10-02T22:00:00Z","v":100,"vw":16.59},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-10-02T22:15:00Z","v":868,"vw":16.6},{"c":16.1655,"h":16.1655,"l":16.1655,"n":1,"o":16.1655,"t":"2026-10-02T23:30:00Z","v":100,"vw":16.1655},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-10-05T08:30:00Z","v":195,"vw":16.4},{"c":16.55,"h":16.55,"l":16.48,"n":3,"o":16.48,"t":"2026-10-05T11:00:00Z","v":400,"vw":16.4975},{"c":16.58,"h":16.58,"l":16.55,"n":2,"o":16.55,"t":"2026-10-05T12:15:00Z","v":800,"vw":16.565},{"c":15.74,"h":16.41,"l":15.65,"n":113,"o":16.41,"t":"2026-10-05T13:30:00Z","v":17301,"vw":15.871693},{"c":15.915,"h":15.915,"l":15.61,"n":48,"o":15.61,"t":"2026-10-05T13:45:00Z","v":20289,"vw":15.845938},{"c":15.85,"h":15.9224,"l":15.7501,"n":47,"o":15.92,"t":"2026-10-05T14:00:00Z","v":10436,"vw":15.843634},{"c":15.83,"h":15.9,"l":15.79,"n":54,"o":15.8405,"t":"2026-10-05T14:15:00Z","v":6536,"vw":15.820504},{"c":15.89,"h":15.9296,"l":15.8401,"n":14,"o":15.857,"t":"2026-10-05T14:30:00Z","v":11587,"vw":15.871258},{"c":16.15,"h":16.1899,"l":15.95,"n":33,"o":15.98,"t":"2026-10-05T14:45:00Z","v":10843,"vw":16.120488},{"c":16.22,"h":16.28,"l":16.12,"n":15,"o":16.13,"t":"2026-10-05T15:00:00Z","v":5678,"vw":16.226678},{"c":16.4,"h":16.4,"l":16.25,"n":26,"o":16.25,"t":"2026-10-05T15:15:00Z","v":12520,"vw":16.325113},{"c":16.29,"h":16.3365,"l":16.29,"n":8,"o":16.3365,"t":"2026-10-05T15:30:00Z","v":1333,"vw":16.308976},{"c":16.35,"h":16.35,"l":16.3,"n":9,"o":16.3017,"t":"2026-10-05T15:45:00Z","v":2921,"vw":16.304099},{"c":16.4,"h":16.4,"l":16.3651,"n":2,"o":16.3651,"t":"2026-10-05T16:00:00Z","v":580,"vw":16.375931},{"c":16.36,"h":16.41,"l":16.36,"n":2,"o":16.41,"t":"2026-10-05T16:15:00Z","v":400,"vw":16.385},{"c":16.21,"h":16.22,"l":16.21,"n":3,"o":16.22,"t":"2026-10-05T16:30:00Z","v":553,"vw":16.213617},{"c":16.29,"h":16.29,"l":16.21,"n":11,"o":16.22,"t":"2026-10-05T16:45:00Z","v":2208,"vw":16.242876},{"c":16.33,"h":16.33,"l":16.33,"n":2,"o":16.33,"t":"2026-10-05T17:00:00Z","v":206,"vw":16.33},{"c":16.34,"h":16.34,"l":16.34,"n":31,"o":16.34,"t":"2026-10-05T17:15:00Z","v":11740,"vw":16.34},{"c":16.2,"h":16.2,"l":16.2,"n":2,"o":16.2,"t":"2026-10-05T17:30:00Z","v":220,"vw":16.2},{"c":16.26,"h":16.26,"l":16.22,"n":5,"o":16.22,"t":"2026-10-05T17:45:00Z","v":785,"vw":16.249299},{"c":16.32,"h":16.32,"l":16.27,"n":12,"o":16.27,"t":"2026-10-05T18:00:00Z","v":1482,"vw":16.29132},{"c":16.28,"h":16.28,"l":16.28,"n":1,"o":16.28,"t":"2026-10-05T18:30:00Z","v":100,"vw":16.28},{"c":16.3,"h":16.31,"l":16.3,"n":3,"o":16.31,"t":"2026-10-05T18:45:00Z","v":302,"vw":16.304184},{"c":16.25,"h":16.29,"l":16.25,"n":9,"o":16.29,"t":"2026-10-05T19:00:00Z","v":805,"vw":16.275},{"c":16.27,"h":16.27,"l":16.27,"n":1,"o":16.27,"t":"2026-10-05T19:15:00Z","v":100,"vw":16.27},{"c":16.3,"h":16.31,"l":16.3,"n":6,"o":16.31,"t":"2026-10-05T19:30:00Z","v":430,"vw":16.307481},{"c":16.6,"h":16.6,"l":16.54,"n":13,"o":16.54,"t":"2026-10-05T19:45:00Z","v":1326,"vw":16.564545},{"c":16.51,"h":16.51,"l":16.51,"n":1,"o":16.51,"t":"2026-10-05T20:30:00Z","v":260,"vw":16.51},{"c":16.28,"h":16.28,"l":16.28,"n":1,"o":16.28,"t":"2026-10-06T09:30:00Z","v":200,"vw":16.28},{"c":16.23,"h":16.23,"l":16.23,"n":3,"o":16.23,"t":"2026-10-06T11:00:00Z","v":502,"vw":16.23},{"c":16.23,"h":16.23,"l":16.23,"n":1,"o":16.23,"t":"2026-10-06T11:15:00Z","v":600,"vw":16.23},{"c":16.21,"h":16.21,"l":16.21,"n":1,"o":16.21,"t":"2026-10-06T13:00:00Z","v":250,"vw":16.21},{"c":16.37,"h":16.37,"l":16.26,"n":5,"o":16.26,"t":"2026-10-06T13:15:00Z","v":733,"vw":16.291429},{"c":15.95,"h":16.26,"l":15.89,"n":62,"o":16.26,"t":"2026-10-06T13:30:00Z","v":10245,"vw":16.04021},{"c":15.88,"h":16.1,"l":15.88,"n":25,"o":16.1,"t":"2026-10-06T13:45:00Z","v":26111,"vw":16.06881},{"c":15.98,"h":15.999,"l":15.8,"n":19,"o":15.8,"t":"2026-10-06T14:00:00Z","v":3140,"vw":15.896545},{"c":15.96,"h":16.02,"l":15.95,"n":24,"o":15.95,"t":"2026-10-06T14:15:00Z","v":2224,"vw":15.984893},{"c":16,"h":16.1502,"l":16,"n":11,"o":16.1502,"t":"2026-10-06T14:30:00Z","v":1819,"vw":16.098787},{"c":15.945,"h":16.0001,"l":15.88,"n":11,"o":16.0001,"t":"2026-10-06T14:45:00Z","v":1612,"vw":15.980007},{"c":15.95,"h":15.95,"l":15.917,"n":4,"o":15.92,"t":"2026-10-06T15:00:00Z","v":734,"vw":15.923429},{"c":16.0033,"h":16.0033,"l":15.8901,"n":5,"o":15.8901,"t":"2026-10-06T15:15:00Z","v":476,"vw":15.940875},{"c":15.97,"h":15.999,"l":15.97,"n":7,"o":15.999,"t":"2026-10-06T15:30:00Z","v":361,"vw":15.986333},{"c":15.99,"h":15.99,"l":15.98,"n":3,"o":15.98,"t":"2026-10-06T15:45:00Z","v":546,"vw":15.988099},{"c":15.95,"h":15.95,"l":15.95,"n":4,"o":15.95,"t":"2026-10-06T16:00:00Z","v":808,"vw":15.95},{"c":15.98,"h":16,"l":15.98,"n":3,"o":16,"t":"2026-10-06T16:15:00Z","v":657,"vw":15.983044},{"c":15.82,"h":15.92,"l":15.8,"n":9,"o":15.87,"t":"2026-10-06T16:30:00Z","v":2873,"vw":15.850004},{"c":15.56,"h":15.75,"l":15.52,"n":48,"o":15.73,"t":"2026-10-06T16:45:00Z","v":12510,"vw":15.649397},{"c":15.68,"h":15.7297,"l":15.649,"n":35,"o":15.649,"t":"2026-10-06T17:00:00Z","v":10499,"vw":15.677199},{"c":15.75,"h":15.75,"l":15.68,"n":9,"o":15.69,"t":"2026-10-06T17:15:00Z","v":6536,"vw":15.697621},{"c":15.73,"h":15.73,"l":15.65,"n":21,"o":15.72,"t":"2026-10-06T17:30:00Z","v":9820,"vw":15.701489},{"c":15.67,"h":15.76,"l":15.67,"n":24,"o":15.75,"t":"2026-10-06T17:45:00Z","v":13456,"vw":15.730604},{"c":15.7036,"h":15.74,"l":15.6599,"n":13,"o":15.7,"t":"2026-10-06T18:00:00Z","v":4007,"vw":15.7032},{"c":15.81,"h":15.8391,"l":15.71,"n":19,"o":15.71,"t":"2026-10-06T18:15:00Z","v":6979,"vw":15.814874},{"c":15.8229,"h":15.865,"l":15.821,"n":10,"o":15.821,"t":"2026-10-06T18:30:00Z","v":4814,"vw":15.854057},{"c":15.7266,"h":15.86,"l":15.7266,"n":11,"o":15.855,"t":"2026-10-06T18:45:00Z","v":2112,"vw":15.800873},{"c":15.81,"h":15.81,"l":15.76,"n":40,"o":15.76,"t":"2026-10-06T19:00:00Z","v":4019,"vw":15.786249},{"c":15.91,"h":15.92,"l":15.89,"n":40,"o":15.91,"t":"2026-10-06T19:15:00Z","v":13592,"vw":15.899191},{"c":15.97,"h":16.01,"l":15.94,"n":89,"o":15.98,"t":"2026-10-06T19:30:00Z","v":22117,"vw":15.97837},{"c":16.05,"h":16.05,"l":15.96,"n":9,"o":15.99,"t":"2026-10-06T19:45:00Z","v":1086,"vw":16.0245},{"c":15.8,"h":15.8,"l":15.8,"n":6,"o":15.8,"t":"2026-10-06T22:30:00Z","v":360,"vw":15.8},{"c":16.19,"h":16.19,"l":16.19,"n":3,"o":16.19,"t":"2026-10-07T08:00:00Z","v":125,"vw":16.19},{"c":16.33,"h":16.33,"l":16.33,"n":1,"o":16.33,"t":"2026-10-07T09:00:00Z","v":100,"vw":16.33},{"c":16.43,"h":16.43,"l":16.4,"n":4,"o":16.4,"t":"2026-10-07T09:15:00Z","v":547,"vw":16.418},{"c":16.68,"h":16.78,"l":16.58,"n":20,"o":16.58,"t":"2026-10-07T11:00:00Z","v":3926,"vw":16.748756},{"c":16.72,"h":16.72,"l":16.72,"n":1,"o":16.72,"t":"2026-10-07T11:30:00Z","v":100,"vw":16.72},{"c":16.76,"h":16.82,"l":16.66,"n":12,"o":16.72,"t":"2026-10-07T11:45:00Z","v":1193,"vw":16.782},{"c":16.64,"h":16.6691,"l":16.64,"n":3,"o":16.65,"t":"2026-10-07T12:00:00Z","v":1500,"vw":16.660733},{"c":16.74,"h":16.74,"l":16.63,"n":9,"o":16.63,"t":"2026-10-07T12:15:00Z","v":895,"vw":16.69375},{"c":16.54,"h":16.54,"l":16.54,"n":1,"o":16.54,"t":"2026-10-07T12:30:00Z","v":500,"vw":16.54},{"c":16.53,"h":16.53,"l":16.52,"n":8,"o":16.52,"t":"2026-10-07T13:00:00Z","v":2000,"vw":16.524995},{"c":16.5592,"h":16.5592,"l":16.52,"n":3,"o":16.52,"t":"2026-10-07T13:15:00Z","v":922,"vw":16.55405},{"c":16.39,"h":16.705,"l":16.0892,"n":84,"o":16.64,"t":"2026-10-07T13:30:00Z","v":9427,"vw":16.388426},{"c":16.26,"h":16.39,"l":16.21,"n":12,"o":16.39,"t":"2026-10-07T13:45:00Z","v":1555,"vw":16.276792},{"c":16.4,"h":16.425,"l":16.344,"n":11,"o":16.425,"t":"2026-10-07T14:00:00Z","v":5889,"vw":16.364772},{"c":16.46,"h":16.469,"l":16.3507,"n":28,"o":16.46,"t":"2026-10-07T14:15:00Z","v":7330,"vw":16.446142},{"c":16.38,"h":16.47,"l":16.38,"n":12,"o":16.43,"t":"2026-10-07T14:30:00Z","v":12007,"vw":16.411513},{"c":16.34,"h":16.4,"l":16.34,"n":3,"o":16.4,"t":"2026-10-07T14:45:00Z","v":412,"vw":16.371662},{"c":16.28,"h":16.35,"l":16.28,"n":12,"o":16.33,"t":"2026-10-07T15:00:00Z","v":4063,"vw":16.309607},{"c":16.41,"h":16.41,"l":16.3311,"n":6,"o":16.3311,"t":"2026-10-07T15:15:00Z","v":930,"vw":16.390461},{"c":16.12,"h":16.37,"l":16.12,"n":13,"o":16.37,"t":"2026-10-07T15:30:00Z","v":1700,"vw":16.270764},{"c":16.14,"h":16.17,"l":16.1167,"n":11,"o":16.12,"t":"2026-10-07T15:45:00Z","v":1115,"vw":16.13687},{"c":16.24,"h":16.24,"l":16.08,"n":6,"o":16.08,"t":"2026-10-07T16:00:00Z","v":1375,"vw":16.119967},{"c":16.23,"h":16.25,"l":16.23,"n":10,"o":16.245,"t":"2026-10-07T16:15:00Z","v":872,"vw":16.241927},{"c":16.22,"h":16.25,"l":16.18,"n":9,"o":16.25,"t":"2026-10-07T16:30:00Z","v":1185,"vw":16.233565},{"c":16.1308,"h":16.15,"l":16.1308,"n":3,"o":16.15,"t":"2026-10-07T17:15:00Z","v":403,"vw":16.135989},{"c":16.1759,"h":16.18,"l":16.1759,"n":2,"o":16.18,"t":"2026-10-07T17:30:00Z","v":392,"vw":16.17795},{"c":16.13,"h":16.15,"l":16.12,"n":16,"o":16.15,"t":"2026-10-07T17:45:00Z","v":15278,"vw":16.148327},{"c":16.15,"h":16.15,"l":16.08,"n":6,"o":16.08,"t":"2026-10-07T18:00:00Z","v":800,"vw":16.094809},{"c":16.2,"h":16.2382,"l":16.2,"n":3,"o":16.2382,"t":"2026-10-07T18:15:00Z","v":2750,"vw":16.230702},{"c":16.21,"h":16.2398,"l":16.21,"n":3,"o":16.2398,"t":"2026-10-07T18:30:00Z","v":1527,"vw":16.234737},{"c":16.15,"h":16.17,"l":16.15,"n":6,"o":16.17,"t":"2026-10-07T18:45:00Z","v":788,"vw":16.167151},{"c":16.27,"h":16.27,"l":16.14,"n":30,"o":16.16,"t":"2026-10-07T19:00:00Z","v":2664,"vw":16.210085},{"c":16.25,"h":16.25,"l":16.21,"n":3,"o":16.21,"t":"2026-10-07T19:15:00Z","v":1203,"vw":16.230299},{"c":16.23,"h":16.23,"l":16.23,"n":1,"o":16.23,"t":"2026-10-07T19:30:00Z","v":100,"vw":16.23},{"c":16.28,"h":16.2999,"l":16.2,"n":22,"o":16.2999,"t":"2026-10-07T19:45:00Z","v":1925,"vw":16.273812},{"c":16.305,"h":16.305,"l":16.305,"n":3,"o":16.305,"t":"2026-10-07T20:00:00Z","v":102,"vw":16.305},{"c":16.301,"h":16.301,"l":16.301,"n":1,"o":16.301,"t":"2026-10-07T20:30:00Z","v":100,"vw":16.301},{"c":16.48,"h":16.48,"l":16.48,"n":2,"o":16.48,"t":"2026-10-07T21:00:00Z","v":120,"vw":16.48},{"c":16.2,"h":16.2,"l":16.2,"n":1,"o":16.2,"t":"2026-10-07T23:15:00Z","v":199,"vw":16.2},{"c":16.65,"h":16.7,"l":16.65,"n":15,"o":16.67,"t":"2026-10-08T08:00:00Z","v":782,"vw":16.668571},{"c":16.58,"h":16.6,"l":16.58,"n":3,"o":16.6,"t":"2026-10-08T08:45:00Z","v":300,"vw":16.586667},{"c":16.8,"h":16.8,"l":16.8,"n":1,"o":16.8,"t":"2026-10-08T10:45:00Z","v":100,"vw":16.8},{"c":16.63,"h":16.63,"l":16.63,"n":4,"o":16.63,"t":"2026-10-08T11:15:00Z","v":250,"vw":16.63},{"c":16.7694,"h":16.7694,"l":16.7694,"n":1,"o":16.7694,"t":"2026-10-08T11:30:00Z","v":1000,"vw":16.7694},{"c":16.6,"h":16.6,"l":16.59,"n":14,"o":16.6,"t":"2026-10-08T11:45:00Z","v":1900,"vw":16.596663},{"c":16.7,"h":16.7,"l":16.6701,"n":24,"o":16.6701,"t":"2026-10-08T12:30:00Z","v":22700,"vw":16.683242},{"c":16.58,"h":16.6,"l":16.56,"n":44,"o":16.6,"t":"2026-10-08T13:00:00Z","v":4397,"vw":16.575803},{"c":16.7,"h":16.71,"l":16.6,"n":18,"o":16.6,"t":"2026-10-08T13:15:00Z","v":1800,"vw":16.683572},{"c":16.8053,"h":16.96,"l":16.63,"n":60,"o":16.74,"t":"2026-10-08T13:30:00Z","v":16532,"vw":16.841378},{"c":16.9,"h":16.9,"l":16.8,"n":18,"o":16.8594,"t":"2026-10-08T13:45:00Z","v":4340,"vw":16.842702},{"c":16.8103,"h":16.91,"l":16.81,"n":7,"o":16.91,"t":"2026-10-08T14:00:00Z","v":2700,"vw":16.880046},{"c":16.57,"h":16.72,"l":16.57,"n":13,"o":16.63,"t":"2026-10-08T14:15:00Z","v":3260,"vw":16.660959},{"c":16.72,"h":16.72,"l":16.72,"n":1,"o":16.72,"t":"2026-10-08T14:30:00Z","v":100,"vw":16.72},{"c":16.801,"h":16.9001,"l":16.801,"n":30,"o":16.85,"t":"2026-10-08T15:00:00Z","v":5926,"vw":16.874896},{"c":16.8866,"h":16.915,"l":16.8866,"n":3,"o":16.915,"t":"2026-10-08T15:15:00Z","v":1550,"vw":16.904923},{"c":16.85,"h":17.0209,"l":16.85,"n":31,"o":16.93,"t":"2026-10-08T15:30:00Z","v":17366,"vw":16.958886},{"c":16.9,"h":16.9,"l":16.8381,"n":3,"o":16.8381,"t":"2026-10-08T15:45:00Z","v":2450,"vw":16.860661},{"c":16.88,"h":16.88,"l":16.86,"n":6,"o":16.86,"t":"2026-10-08T16:00:00Z","v":1738,"vw":16.876823},{"c":16.74,"h":16.82,"l":16.7,"n":31,"o":16.82,"t":"2026-10-08T16:15:00Z","v":3846,"vw":16.785205},{"c":17.4,"h":17.58,"l":16.53,"n":131,"o":16.63,"t":"2026-10-08T16:30:00Z","v":25632,"vw":16.831361},{"c":18.125,"h":18.25,"l":17.41,"n":217,"o":17.73,"t":"2026-10-08T16:45:00Z","v":42274,"vw":17.936572},{"c":17.88,"h":18.245,"l":17.88,"n":95,"o":18.245,"t":"2026-10-08T17:00:00Z","v":29677,"vw":17.970085},{"c":17.79,"h":18.15,"l":17.79,"n":77,"o":17.92,"t":"2026-10-08T17:15:00Z","v":18813,"vw":17.954511},{"c":17.56,"h":17.75,"l":17.56,"n":27,"o":17.75,"t":"2026-10-08T17:30:00Z","v":6337,"vw":17.600282},{"c":17.85,"h":17.88,"l":17.655,"n":27,"o":17.655,"t":"2026-10-08T17:45:00Z","v":8870,"vw":17.811716},{"c":18.01,"h":18.06,"l":17.76,"n":17,"o":17.87,"t":"2026-10-08T18:00:00Z","v":2501,"vw":18.005259},{"c":17.93,"h":18.04,"l":17.88,"n":30,"o":18.04,"t":"2026-10-08T18:15:00Z","v":6499,"vw":17.90863},{"c":18.04,"h":18.12,"l":17.98,"n":11,"o":17.98,"t":"2026-10-08T18:30:00Z","v":2903,"vw":18.026368},{"c":18.16,"h":18.1796,"l":18.1,"n":4,"o":18.1,"t":"2026-10-08T18:45:00Z","v":1292,"vw":18.156633},{"c":18.18,"h":18.28,"l":18.16,"n":31,"o":18.1715,"t":"2026-10-08T19:00:00Z","v":3937,"vw":18.210265},{"c":18.1663,"h":18.28,"l":18.08,"n":65,"o":18.28,"t":"2026-10-08T19:15:00Z","v":5925,"vw":18.200352},{"c":18.19,"h":18.2402,"l":18.14,"n":18,"o":18.2,"t":"2026-10-08T19:30:00Z","v":3353,"vw":18.180378},{"c":18.11,"h":18.2344,"l":18.11,"n":58,"o":18.14,"t":"2026-10-08T19:45:00Z","v":25359,"vw":18.181704},{"c":18.1879,"h":18.1879,"l":18.11,"n":5,"o":18.11,"t":"2026-10-08T20:00:00Z","v":1246,"vw":18.181408},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-08T21:00:00Z","v":100,"vw":17.9},{"c":17.79,"h":17.81,"l":17.73,"n":6,"o":17.73,"t":"2026-10-08T21:45:00Z","v":1200,"vw":17.747522},{"c":17.99,"h":17.99,"l":17.99,"n":2,"o":17.99,"t":"2026-10-08T23:45:00Z","v":205,"vw":17.99},{"c":17.23,"h":17.54,"l":17.23,"n":4,"o":17.54,"t":"2026-10-09T08:00:00Z","v":748,"vw":17.317324},{"c":17.35,"h":17.35,"l":17.35,"n":1,"o":17.35,"t":"2026-10-09T10:00:00Z","v":300,"vw":17.35},{"c":17.74,"h":17.74,"l":17.74,"n":4,"o":17.74,"t":"2026-10-09T13:00:00Z","v":200,"vw":17.74},{"c":16.855,"h":17.73,"l":16.56,"n":125,"o":17.73,"t":"2026-10-09T13:30:00Z","v":36986,"vw":16.852303},{"c":17.07,"h":17.07,"l":16.64,"n":101,"o":16.85,"t":"2026-10-09T13:45:00Z","v":27391,"vw":16.801285},{"c":16.73,"h":17.2293,"l":16.69,"n":71,"o":17.13,"t":"2026-10-09T14:00:00Z","v":11229,"vw":16.908102},{"c":16.36,"h":16.75,"l":16.32,"n":81,"o":16.72,"t":"2026-10-09T14:15:00Z","v":22366,"vw":16.492313},{"c":16.29,"h":16.3809,"l":16.23,"n":64,"o":16.36,"t":"2026-10-09T14:30:00Z","v":15020,"vw":16.293829},{"c":16.175,"h":16.29,"l":16.14,"n":51,"o":16.29,"t":"2026-10-09T14:45:00Z","v":15048,"vw":16.206906},{"c":16.26,"h":16.27,"l":16.15,"n":117,"o":16.185,"t":"2026-10-09T15:00:00Z","v":27732,"vw":16.216896},{"c":16.4185,"h":16.4185,"l":16.225,"n":63,"o":16.2486,"t":"2026-10-09T15:15:00Z","v":8381,"vw":16.325661},{"c":16.3123,"h":16.4,"l":16.2,"n":29,"o":16.36,"t":"2026-10-09T15:30:00Z","v":6045,"vw":16.328081},{"c":16.33,"h":16.38,"l":16.32,"n":37,"o":16.32,"t":"2026-10-09T15:45:00Z","v":6222,"vw":16.350592},{"c":16.36,"h":16.37,"l":16.2301,"n":19,"o":16.36,"t":"2026-10-09T16:00:00Z","v":3400,"vw":16.309505},{"c":16.2701,"h":16.35,"l":16.2701,"n":31,"o":16.34,"t":"2026-10-09T16:15:00Z","v":2930,"vw":16.329962},{"c":16.3445,"h":16.3445,"l":16.31,"n":2,"o":16.31,"t":"2026-10-09T16:30:00Z","v":329,"vw":16.330973},{"c":16.39,"h":16.39,"l":16.3,"n":36,"o":16.36,"t":"2026-10-09T16:45:00Z","v":8994,"vw":16.32124},{"c":16.44,"h":16.48,"l":16.43,"n":13,"o":16.44,"t":"2026-10-09T17:00:00Z","v":2745,"vw":16.465964},{"c":16.46,"h":16.4899,"l":16.43,"n":9,"o":16.43,"t":"2026-10-09T17:15:00Z","v":1441,"vw":16.446041},{"c":16.41,"h":16.415,"l":16.38,"n":3,"o":16.38,"t":"2026-10-09T17:30:00Z","v":900,"vw":16.393889},{"c":16.08,"h":16.3,"l":16.08,"n":122,"o":16.3,"t":"2026-10-09T17:45:00Z","v":15543,"vw":16.212438},{"c":16.125,"h":16.125,"l":16.08,"n":7,"o":16.08,"t":"2026-10-09T18:00:00Z","v":2958,"vw":16.12027},{"c":16.2,"h":16.22,"l":16.2,"n":6,"o":16.22,"t":"2026-10-09T18:15:00Z","v":976,"vw":16.2125},{"c":16.29,"h":16.29,"l":16.265,"n":3,"o":16.265,"t":"2026-10-09T18:30:00Z","v":708,"vw":16.281314},{"c":16.3,"h":16.3,"l":16.25,"n":10,"o":16.27,"t":"2026-10-09T18:45:00Z","v":2192,"vw":16.267669},{"c":16.27,"h":16.3,"l":16.27,"n":6,"o":16.28,"t":"2026-10-09T19:00:00Z","v":7453,"vw":16.298645},{"c":16.2599,"h":16.26,"l":16.23,"n":11,"o":16.23,"t":"2026-10-09T19:15:00Z","v":3537,"vw":16.234717},{"c":16.27,"h":16.27,"l":16.25,"n":13,"o":16.27,"t":"2026-10-09T19:30:00Z","v":2738,"vw":16.258057},{"c":16.465,"h":16.465,"l":16.225,"n":83,"o":16.26,"t":"2026-10-09T19:45:00Z","v":23298,"vw":16.397237},{"c":16.44,"h":16.46,"l":16.44,"n":7,"o":16.45,"t":"2026-10-09T20:00:00Z","v":1879,"vw":16.447315},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-10-09T21:00:00Z","v":100,"vw":16.4},{"c":16.4,"h":16.4,"l":16.4,"n":2,"o":16.4,"t":"2026-10-09T21:15:00Z","v":200,"vw":16.4},{"c":16.44,"h":16.44,"l":16.44,"n":1,"o":16.44,"t":"2026-10-09T22:00:00Z","v":200,"vw":16.44},{"c":16.3,"h":16.3,"l":16.3,"n":2,"o":16.3,"t":"2026-10-12T08:00:00Z","v":300,"vw":16.3},{"c":16.45,"h":16.45,"l":16.45,"n":1,"o":16.45,"t":"2026-10-12T08:30:00Z","v":500,"vw":16.45},{"c":16.72,"h":16.72,"l":16.7,"n":4,"o":16.7,"t":"2026-10-12T11:00:00Z","v":6132,"vw":16.719672},{"c":16.66,"h":16.66,"l":16.65,"n":2,"o":16.65,"t":"2026-10-12T11:15:00Z","v":210,"vw":16.654762},{"c":16.45,"h":16.45,"l":16.45,"n":1,"o":16.45,"t":"2026-10-12T12:00:00Z","v":200,"vw":16.45},{"c":16.7035,"h":16.7035,"l":16.7035,"n":1,"o":16.7035,"t":"2026-10-12T12:30:00Z","v":100,"vw":16.7035},{"c":16.37,"h":16.45,"l":16.37,"n":13,"o":16.45,"t":"2026-10-12T13:15:00Z","v":1378,"vw":16.409246},{"c":16.975,"h":17.04,"l":16.45,"n":80,"o":16.45,"t":"2026-10-12T13:30:00Z","v":11225,"vw":16.86005},{"c":17.12,"h":17.12,"l":17,"n":21,"o":17,"t":"2026-10-12T13:45:00Z","v":10334,"vw":17.103712},{"c":17.36,"h":17.36,"l":17.165,"n":53,"o":17.17,"t":"2026-10-12T14:00:00Z","v":9865,"vw":17.284022},{"c":17.21,"h":17.34,"l":17.201,"n":23,"o":17.34,"t":"2026-10-12T14:15:00Z","v":2574,"vw":17.243005},{"c":17.31,"h":17.35,"l":17.31,"n":7,"o":17.32,"t":"2026-10-12T14:30:00Z","v":1089,"vw":17.323738},{"c":17.22,"h":17.225,"l":17.21,"n":10,"o":17.2187,"t":"2026-10-12T14:45:00Z","v":1291,"vw":17.218533},{"c":17.29,"h":17.3,"l":17.2001,"n":12,"o":17.2001,"t":"2026-10-12T15:00:00Z","v":2996,"vw":17.275313},{"c":17.33,"h":17.33,"l":17.315,"n":8,"o":17.33,"t":"2026-10-12T15:15:00Z","v":1425,"vw":17.3175},{"c":17.31,"h":17.35,"l":17.2801,"n":16,"o":17.35,"t":"2026-10-12T15:30:00Z","v":1505,"vw":17.310083},{"c":17.31,"h":17.32,"l":17.265,"n":11,"o":17.265,"t":"2026-10-12T16:00:00Z","v":2180,"vw":17.27775},{"c":17.3,"h":17.32,"l":17.3,"n":5,"o":17.3,"t":"2026-10-12T16:15:00Z","v":616,"vw":17.307701},{"c":17.38,"h":17.38,"l":17.38,"n":2,"o":17.38,"t":"2026-10-12T16:30:00Z","v":400,"vw":17.38},{"c":17.53,"h":17.54,"l":17.4,"n":24,"o":17.425,"t":"2026-10-12T16:45:00Z","v":6626,"vw":17.501819},{"c":17.4293,"h":17.56,"l":17.4293,"n":14,"o":17.56,"t":"2026-10-12T17:00:00Z","v":2311,"vw":17.476062},{"c":17.4,"h":17.4,"l":17.38,"n":18,"o":17.38,"t":"2026-10-12T17:15:00Z","v":1600,"vw":17.388926},{"c":17.38,"h":17.38,"l":17.38,"n":2,"o":17.38,"t":"2026-10-12T17:30:00Z","v":150,"vw":17.38},{"c":17.35,"h":17.35,"l":17.35,"n":1,"o":17.35,"t":"2026-10-12T17:45:00Z","v":200,"vw":17.35},{"c":17.36,"h":17.379,"l":17.36,"n":5,"o":17.379,"t":"2026-10-12T18:00:00Z","v":638,"vw":17.369873},{"c":17.42,"h":17.43,"l":17.42,"n":2,"o":17.43,"t":"2026-10-12T18:15:00Z","v":400,"vw":17.4225},{"c":17.42,"h":17.4244,"l":17.41,"n":8,"o":17.41,"t":"2026-10-12T18:30:00Z","v":1600,"vw":17.41868},{"c":17.47,"h":17.47,"l":17.42,"n":2,"o":17.42,"t":"2026-10-12T18:45:00Z","v":300,"vw":17.453333},{"c":17.47,"h":17.49,"l":17.46,"n":38,"o":17.485,"t":"2026-10-12T19:00:00Z","v":1708,"vw":17.475625},{"c":17.4483,"h":17.5,"l":17.4483,"n":6,"o":17.5,"t":"2026-10-12T19:15:00Z","v":500,"vw":17.46165},{"c":17.4,"h":17.45,"l":17.35,"n":32,"o":17.45,"t":"2026-10-12T19:30:00Z","v":3620,"vw":17.373427},{"c":17.35,"h":17.4138,"l":17.35,"n":32,"o":17.385,"t":"2026-10-12T19:45:00Z","v":4763,"vw":17.38718},{"c":17.5146,"h":17.5146,"l":17.5146,"n":1,"o":17.5146,"t":"2026-10-12T22:00:00Z","v":250,"vw":17.5146},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-12T22:45:00Z","v":250,"vw":17.4},{"c":17.55,"h":17.55,"l":17.5,"n":7,"o":17.5,"t":"2026-10-12T23:30:00Z","v":1902,"vw":17.541141},{"c":17.76,"h":17.79,"l":17.67,"n":12,"o":17.75,"t":"2026-10-13T08:00:00Z","v":1482,"vw":17.750441},{"c":17.63,"h":17.69,"l":17.63,"n":2,"o":17.69,"t":"2026-10-13T08:15:00Z","v":400,"vw":17.66},{"c":17.46,"h":17.46,"l":17.46,"n":1,"o":17.46,"t":"2026-10-13T09:45:00Z","v":130,"vw":17.46},{"c":17.8,"h":17.8,"l":17.51,"n":2,"o":17.51,"t":"2026-10-13T11:15:00Z","v":600,"vw":17.558333},{"c":17.67,"h":17.67,"l":17.67,"n":2,"o":17.67,"t":"2026-10-13T12:45:00Z","v":1000,"vw":17.67},{"c":17.72,"h":17.8825,"l":17.72,"n":8,"o":17.8825,"t":"2026-10-13T13:00:00Z","v":730,"vw":17.743214},{"c":17.7761,"h":17.7761,"l":17.7761,"n":1,"o":17.7761,"t":"2026-10-13T13:15:00Z","v":2000,"vw":17.7761},{"c":16.86,"h":17.77,"l":16.86,"n":66,"o":17.7,"t":"2026-10-13T13:30:00Z","v":12123,"vw":17.454215},{"c":16.8,"h":16.885,"l":16.79,"n":33,"o":16.8427,"t":"2026-10-13T13:45:00Z","v":5046,"vw":16.825552},{"c":16.7784,"h":16.86,"l":16.64,"n":75,"o":16.86,"t":"2026-10-13T14:00:00Z","v":25835,"vw":16.795072},{"c":16.87,"h":16.92,"l":16.76,"n":34,"o":16.77,"t":"2026-10-13T14:15:00Z","v":16661,"vw":16.849782},{"c":16.919,"h":17.04,"l":16.77,"n":32,"o":16.87,"t":"2026-10-13T14:30:00Z","v":11520,"vw":16.93414},{"c":17.005,"h":17.05,"l":16.84,"n":27,"o":16.875,"t":"2026-10-13T14:45:00Z","v":9810,"vw":16.966582},{"c":16.8668,"h":16.9466,"l":16.8668,"n":9,"o":16.9466,"t":"2026-10-13T15:00:00Z","v":2606,"vw":16.905863},{"c":16.88,"h":16.88,"l":16.88,"n":1,"o":16.88,"t":"2026-10-13T15:15:00Z","v":159,"vw":16.88},{"c":17.0899,"h":17.09,"l":16.88,"n":15,"o":16.88,"t":"2026-10-13T15:30:00Z","v":2641,"vw":16.986216},{"c":16.9829,"h":17.14,"l":16.9829,"n":15,"o":17.12,"t":"2026-10-13T15:45:00Z","v":3226,"vw":17.092926},{"c":16.87,"h":16.93,"l":16.82,"n":25,"o":16.92,"t":"2026-10-13T16:00:00Z","v":7575,"vw":16.890272},{"c":16.31,"h":16.775,"l":16.31,"n":28,"o":16.76,"t":"2026-10-13T16:15:00Z","v":2869,"vw":16.506828},{"c":16.13,"h":16.33,"l":16.13,"n":64,"o":16.3127,"t":"2026-10-13T16:30:00Z","v":12930,"vw":16.247281},{"c":16.18,"h":16.18,"l":15.9,"n":73,"o":16.13,"t":"2026-10-13T16:45:00Z","v":23997,"vw":16.105539},{"c":16.3413,"h":16.349,"l":16.0901,"n":42,"o":16.2,"t":"2026-10-13T17:00:00Z","v":12531,"vw":16.286316},{"c":16.32,"h":16.34,"l":16.2601,"n":9,"o":16.2601,"t":"2026-10-13T17:15:00Z","v":2731,"vw":16.305812},{"c":15.815,"h":16.3,"l":15.8,"n":38,"o":16.3,"t":"2026-10-13T17:30:00Z","v":8347,"vw":16.080408},{"c":15.86,"h":15.92,"l":15.8153,"n":45,"o":15.84,"t":"2026-10-13T17:45:00Z","v":16375,"vw":15.861248},{"c":15.91,"h":15.91,"l":15.84,"n":14,"o":15.87,"t":"2026-10-13T18:00:00Z","v":2361,"vw":15.888616},{"c":15.91,"h":15.98,"l":15.8603,"n":63,"o":15.8603,"t":"2026-10-13T18:15:00Z","v":16664,"vw":15.936806},{"c":15.88,"h":15.93,"l":15.86,"n":13,"o":15.86,"t":"2026-10-13T18:30:00Z","v":4540,"vw":15.901957},{"c":15.752,"h":15.8308,"l":15.66,"n":49,"o":15.8308,"t":"2026-10-13T18:45:00Z","v":26570,"vw":15.728085},{"c":15.74,"h":15.805,"l":15.74,"n":32,"o":15.76,"t":"2026-10-13T19:00:00Z","v":3148,"vw":15.771068},{"c":15.7925,"h":15.895,"l":15.77,"n":55,"o":15.82,"t":"2026-10-13T19:15:00Z","v":11896,"vw":15.823996},{"c":15.93,"h":15.9325,"l":15.9,"n":16,"o":15.9,"t":"2026-10-13T19:30:00Z","v":2212,"vw":15.92375},{"c":15.88,"h":15.9986,"l":15.83,"n":44,"o":15.91,"t":"2026-10-13T19:45:00Z","v":9259,"vw":15.888504},{"c":15.82,"h":15.82,"l":15.82,"n":1,"o":15.82,"t":"2026-10-13T20:00:00Z","v":302,"vw":15.82},{"c":15.85,"h":15.9,"l":15.85,"n":5,"o":15.9,"t":"2026-10-13T22:15:00Z","v":5100,"vw":15.85098},{"c":15.85,"h":15.85,"l":15.85,"n":3,"o":15.85,"t":"2026-10-13T22:45:00Z","v":240,"vw":15.85},{"c":15.85,"h":15.85,"l":15.8186,"n":2,"o":15.8186,"t":"2026-10-13T23:00:00Z","v":697,"vw":15.844594},{"c":15.9,"h":15.9,"l":15.8662,"n":5,"o":15.8662,"t":"2026-10-13T23:30:00Z","v":700,"vw":15.890343},{"c":15.88,"h":15.89,"l":15.88,"n":2,"o":15.89,"t":"2026-10-13T23:45:00Z","v":280,"vw":15.883571},{"c":16.03,"h":16.03,"l":16.03,"n":5,"o":16.03,"t":"2026-10-14T08:00:00Z","v":520,"vw":16.03},{"c":16,"h":16,"l":16,"n":2,"o":16,"t":"2026-10-14T09:00:00Z","v":200,"vw":16},{"c":16.17,"h":16.19,"l":16.13,"n":6,"o":16.19,"t":"2026-10-14T11:00:00Z","v":588,"vw":16.152222},{"c":16.17,"h":16.17,"l":16.13,"n":3,"o":16.14,"t":"2026-10-14T11:15:00Z","v":484,"vw":16.153988},{"c":16.2191,"h":16.25,"l":16.2191,"n":4,"o":16.25,"t":"2026-10-14T11:45:00Z","v":423,"vw":16.241716},{"c":15.99,"h":16.21,"l":15.99,"n":3,"o":16.21,"t":"2026-10-14T12:00:00Z","v":370,"vw":16.051281},{"c":16.8103,"h":16.8103,"l":16.25,"n":38,"o":16.25,"t":"2026-10-14T12:30:00Z","v":16370,"vw":16.341348},{"c":16.7,"h":16.7,"l":16.69,"n":11,"o":16.7,"t":"2026-10-14T12:45:00Z","v":2389,"vw":16.693946},{"c":16.8375,"h":16.8375,"l":16.7,"n":4,"o":16.7,"t":"2026-10-14T13:00:00Z","v":251,"vw":16.759783},{"c":16.7,"h":16.7,"l":16.7,"n":1,"o":16.7,"t":"2026-10-14T13:15:00Z","v":2000,"vw":16.7},{"c":18.0435,"h":18.08,"l":16.6,"n":202,"o":16.61,"t":"2026-10-14T13:30:00Z","v":38071,"vw":17.574205},{"c":18.0806,"h":18.1582,"l":17.85,"n":198,"o":18,"t":"2026-10-14T13:45:00Z","v":71808,"vw":18.036732},{"c":18.3026,"h":18.3026,"l":18.07,"n":59,"o":18.1499,"t":"2026-10-14T14:00:00Z","v":9882,"vw":18.17936},{"c":18.27,"h":18.3,"l":18.2488,"n":37,"o":18.26,"t":"2026-10-14T14:15:00Z","v":23318,"vw":18.288474},{"c":18.16,"h":18.33,"l":18.16,"n":31,"o":18.2602,"t":"2026-10-14T14:30:00Z","v":7670,"vw":18.291553},{"c":17.981,"h":18.0499,"l":17.96,"n":54,"o":18.04,"t":"2026-10-14T14:45:00Z","v":20769,"vw":17.992545},{"c":18.09,"h":18.109,"l":17.9,"n":38,"o":17.985,"t":"2026-10-14T15:00:00Z","v":14784,"vw":18.04822},{"c":18.19,"h":18.19,"l":18.01,"n":46,"o":18.06,"t":"2026-10-14T15:15:00Z","v":9131,"vw":18.114572},{"c":18.2,"h":18.22,"l":18.14,"n":14,"o":18.15,"t":"2026-10-14T15:30:00Z","v":2811,"vw":18.170015},{"c":18.27,"h":18.32,"l":18.15,"n":16,"o":18.16,"t":"2026-10-14T15:45:00Z","v":3189,"vw":18.280058},{"c":18.46,"h":18.46,"l":18.23,"n":14,"o":18.23,"t":"2026-10-14T16:00:00Z","v":1518,"vw":18.377612},{"c":18.43,"h":18.55,"l":18.39,"n":35,"o":18.5,"t":"2026-10-14T16:15:00Z","v":14017,"vw":18.477265},{"c":18.065,"h":18.44,"l":18.065,"n":20,"o":18.4,"t":"2026-10-14T16:30:00Z","v":2984,"vw":18.222474},{"c":18.17,"h":18.18,"l":18.051,"n":12,"o":18.051,"t":"2026-10-14T16:45:00Z","v":1368,"vw":18.144602},{"c":18.25,"h":18.26,"l":18.21,"n":17,"o":18.216,"t":"2026-10-14T17:00:00Z","v":11199,"vw":18.21373},{"c":18.43,"h":18.43,"l":18.28,"n":12,"o":18.28,"t":"2026-10-14T17:15:00Z","v":2104,"vw":18.39122},{"c":18.52,"h":18.55,"l":18.51,"n":13,"o":18.51,"t":"2026-10-14T17:30:00Z","v":1833,"vw":18.518605},{"c":18.8,"h":18.8,"l":18.52,"n":89,"o":18.52,"t":"2026-10-14T17:45:00Z","v":22189,"vw":18.735867},{"c":18.795,"h":18.8,"l":18.7209,"n":28,"o":18.78,"t":"2026-10-14T18:00:00Z","v":5226,"vw":18.754585},{"c":18.859,"h":18.86,"l":18.78,"n":18,"o":18.78,"t":"2026-10-14T18:15:00Z","v":2176,"vw":18.819011},{"c":18.86,"h":18.91,"l":18.815,"n":30,"o":18.815,"t":"2026-10-14T18:30:00Z","v":6306,"vw":18.831539},{"c":18.89,"h":18.89,"l":18.87,"n":20,"o":18.87,"t":"2026-10-14T18:45:00Z","v":2619,"vw":18.883847},{"c":18.885,"h":19,"l":18.87,"n":33,"o":18.98,"t":"2026-10-14T19:00:00Z","v":9662,"vw":18.932361},{"c":18.78,"h":18.92,"l":18.76,"n":18,"o":18.92,"t":"2026-10-14T19:15:00Z","v":6778,"vw":18.814318},{"c":18.79,"h":18.82,"l":18.743,"n":44,"o":18.77,"t":"2026-10-14T19:30:00Z","v":7784,"vw":18.79643},{"c":18.7704,"h":18.8887,"l":18.7704,"n":13,"o":18.82,"t":"2026-10-14T19:45:00Z","v":2575,"vw":18.824571},{"c":18.83,"h":18.83,"l":18.75,"n":4,"o":18.75,"t":"2026-10-14T20:00:00Z","v":456,"vw":18.802863},{"c":18.69,"h":18.79,"l":18.69,"n":5,"o":18.79,"t":"2026-10-14T20:15:00Z","v":320,"vw":18.756667},{"c":18.5965,"h":18.5965,"l":18.5965,"n":1,"o":18.5965,"t":"2026-10-14T21:15:00Z","v":450,"vw":18.5965},{"c":18.55,"h":18.55,"l":18.55,"n":1,"o":18.55,"t":"2026-10-14T21:30:00Z","v":300,"vw":18.55},{"c":19.22,"h":19.22,"l":18.85,"n":7,"o":18.85,"t":"2026-10-14T22:00:00Z","v":1594,"vw":18.90996},{"c":19.4723,"h":19.4723,"l":19.18,"n":4,"o":19.18,"t":"2026-10-14T22:15:00Z","v":783,"vw":19.309557},{"c":19.3,"h":19.3,"l":19,"n":2,"o":19,"t":"2026-10-14T22:30:00Z","v":11100,"vw":19.27027},{"c":19.24,"h":19.3,"l":19,"n":9,"o":19.3,"t":"2026-10-14T22:45:00Z","v":565,"vw":19.135},{"c":19.3217,"h":19.3217,"l":19.0465,"n":3,"o":19.0465,"t":"2026-10-14T23:00:00Z","v":5600,"vw":19.099182},{"c":19.4,"h":19.4,"l":19.39,"n":5,"o":19.39,"t":"2026-10-14T23:30:00Z","v":1427,"vw":19.390769},{"c":19.95,"h":19.95,"l":19.95,"n":1,"o":19.95,"t":"2026-10-14T23:45:00Z","v":100,"vw":19.95},{"c":19.77,"h":19.77,"l":19.13,"n":19,"o":19.13,"t":"2026-10-15T08:00:00Z","v":1661,"vw":19.416053},{"c":19.77,"h":19.77,"l":19.77,"n":2,"o":19.77,"t":"2026-10-15T08:15:00Z","v":300,"vw":19.77},{"c":19.31,"h":19.57,"l":19.31,"n":5,"o":19.57,"t":"2026-10-15T08:45:00Z","v":5192,"vw":19.32605},{"c":19.31,"h":19.32,"l":19.31,"n":3,"o":19.32,"t":"2026-10-15T09:15:00Z","v":400,"vw":19.3175},{"c":19.8,"h":19.8,"l":19.8,"n":2,"o":19.8,"t":"2026-10-15T09:45:00Z","v":210,"vw":19.8},{"c":19.8258,"h":19.8258,"l":19.76,"n":4,"o":19.76,"t":"2026-10-15T10:00:00Z","v":620,"vw":19.775155},{"c":19.7258,"h":19.7258,"l":19.7258,"n":1,"o":19.7258,"t":"2026-10-15T10:15:00Z","v":150,"vw":19.7258},{"c":19.58,"h":19.58,"l":19.58,"n":3,"o":19.58,"t":"2026-10-15T10:30:00Z","v":200,"vw":19.58},{"c":19.7499,"h":19.79,"l":19.7499,"n":2,"o":19.79,"t":"2026-10-15T10:45:00Z","v":308,"vw":19.763961},{"c":19.4,"h":19.77,"l":19.4,"n":21,"o":19.7201,"t":"2026-10-15T11:00:00Z","v":2055,"vw":19.493793},{"c":19.3,"h":19.5,"l":19.3,"n":10,"o":19.4,"t":"2026-10-15T11:15:00Z","v":760,"vw":19.344286},{"c":19.2,"h":19.32,"l":19.15,"n":6,"o":19.31,"t":"2026-10-15T11:30:00Z","v":819,"vw":19.233944},{"c":19.18,"h":19.2,"l":19.18,"n":3,"o":19.2,"t":"2026-10-15T11:45:00Z","v":1158,"vw":19.198051},{"c":19.6111,"h":19.66,"l":19.4,"n":19,"o":19.4,"t":"2026-10-15T12:00:00Z","v":3000,"vw":19.487444},{"c":19.61,"h":19.61,"l":19.61,"n":2,"o":19.61,"t":"2026-10-15T12:15:00Z","v":146,"vw":19.61},{"c":19.31,"h":19.31,"l":19.27,"n":5,"o":19.27,"t":"2026-10-15T12:30:00Z","v":306,"vw":19.296622},{"c":19.6,"h":19.6,"l":19.45,"n":4,"o":19.45,"t":"2026-10-15T12:45:00Z","v":1500,"vw":19.553333},{"c":19.48,"h":19.59,"l":19.27,"n":7,"o":19.27,"t":"2026-10-15T13:00:00Z","v":6000,"vw":19.4865},{"c":19.42,"h":19.52,"l":19.4,"n":21,"o":19.52,"t":"2026-10-15T13:15:00Z","v":2790,"vw":19.464516},{"c":18.83,"h":19.52,"l":18.76,"n":227,"o":19.52,"t":"2026-10-15T13:30:00Z","v":28992,"vw":19.06081},{"c":19.0097,"h":19.2,"l":18.6,"n":113,"o":18.77,"t":"2026-10-15T13:45:00Z","v":21187,"vw":18.989188},{"c":18.6,"h":18.98,"l":18.26,"n":83,"o":18.98,"t":"2026-10-15T14:00:00Z","v":9381,"vw":18.566278},{"c":18.82,"h":18.82,"l":18.56,"n":38,"o":18.63,"t":"2026-10-15T14:15:00Z","v":6179,"vw":18.645788},{"c":18.51,"h":18.925,"l":18.51,"n":40,"o":18.925,"t":"2026-10-15T14:30:00Z","v":11240,"vw":18.698297},{"c":18.5,"h":18.71,"l":18.47,"n":31,"o":18.5987,"t":"2026-10-15T14:45:00Z","v":4007,"vw":18.679373},{"c":17.96,"h":18.58,"l":17.96,"n":55,"o":18.58,"t":"2026-10-15T15:00:00Z","v":7512,"vw":18.189212},{"c":18.1,"h":18.1,"l":17.83,"n":39,"o":17.98,"t":"2026-10-15T15:15:00Z","v":27378,"vw":17.90216},{"c":18.07,"h":18.16,"l":18,"n":31,"o":18.135,"t":"2026-10-15T15:30:00Z","v":14591,"vw":18.094423},{"c":17.95,"h":18.05,"l":17.9,"n":24,"o":18.05,"t":"2026-10-15T15:45:00Z","v":1317,"vw":17.968789},{"c":17.9599,"h":17.9599,"l":17.83,"n":60,"o":17.83,"t":"2026-10-15T16:00:00Z","v":26291,"vw":17.869827},{"c":18.05,"h":18.05,"l":17.94,"n":13,"o":17.98,"t":"2026-10-15T16:15:00Z","v":3202,"vw":18.024526},{"c":18.13,"h":18.18,"l":18.03,"n":25,"o":18.051,"t":"2026-10-15T16:30:00Z","v":5629,"vw":18.104625},{"c":17.93,"h":18.12,"l":17.93,"n":17,"o":18.0772,"t":"2026-10-15T16:45:00Z","v":6282,"vw":17.962773},{"c":17.885,"h":17.885,"l":17.84,"n":16,"o":17.875,"t":"2026-10-15T17:00:00Z","v":2530,"vw":17.852658},{"c":17.68,"h":17.81,"l":17.68,"n":7,"o":17.81,"t":"2026-10-15T17:15:00Z","v":623,"vw":17.75},{"c":17.57,"h":17.77,"l":17.56,"n":39,"o":17.715,"t":"2026-10-15T17:30:00Z","v":14223,"vw":17.645179},{"c":17.66,"h":17.7216,"l":17.58,"n":41,"o":17.58,"t":"2026-10-15T17:45:00Z","v":14470,"vw":17.659706},{"c":17.8101,"h":17.82,"l":17.75,"n":24,"o":17.75,"t":"2026-10-15T18:00:00Z","v":1931,"vw":17.778677},{"c":17.83,"h":17.895,"l":17.81,"n":22,"o":17.81,"t":"2026-10-15T18:15:00Z","v":4195,"vw":17.8577},{"c":17.77,"h":17.81,"l":17.7506,"n":10,"o":17.8,"t":"2026-10-15T18:30:00Z","v":1013,"vw":17.775756},{"c":17.66,"h":17.71,"l":17.62,"n":19,"o":17.71,"t":"2026-10-15T18:45:00Z","v":2497,"vw":17.662032},{"c":17.63,"h":17.63,"l":17.54,"n":16,"o":17.54,"t":"2026-10-15T19:00:00Z","v":1784,"vw":17.579375},{"c":17.6,"h":17.66,"l":17.56,"n":33,"o":17.61,"t":"2026-10-15T19:15:00Z","v":3328,"vw":17.587234},{"c":17.66,"h":17.76,"l":17.66,"n":35,"o":17.76,"t":"2026-10-15T19:30:00Z","v":7708,"vw":17.729684},{"c":17.6,"h":17.6,"l":17.46,"n":49,"o":17.48,"t":"2026-10-15T19:45:00Z","v":3968,"vw":17.523587},{"c":17.58,"h":17.58,"l":17.58,"n":2,"o":17.58,"t":"2026-10-15T20:00:00Z","v":142,"vw":17.58},{"c":17.5,"h":17.5,"l":17.5,"n":2,"o":17.5,"t":"2026-10-15T21:15:00Z","v":200,"vw":17.5},{"c":17.83,"h":17.83,"l":17.83,"n":2,"o":17.83,"t":"2026-10-15T23:15:00Z","v":182,"vw":17.83},{"c":17.81,"h":17.81,"l":17.81,"n":1,"o":17.81,"t":"2026-10-15T23:30:00Z","v":200,"vw":17.81},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-16T11:00:00Z","v":300,"vw":17.9},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-16T12:45:00Z","v":100,"vw":18},{"c":18,"h":18,"l":18,"n":2,"o":18,"t":"2026-10-16T13:00:00Z","v":1500,"vw":18},{"c":17.94,"h":17.989,"l":17.94,"n":3,"o":17.989,"t":"2026-10-16T13:15:00Z","v":513,"vw":17.950793},{"c":18.06,"h":18.4,"l":17.85,"n":70,"o":17.85,"t":"2026-10-16T13:30:00Z","v":6669,"vw":18.221141},{"c":18.255,"h":18.279,"l":17.96,"n":52,"o":17.97,"t":"2026-10-16T13:45:00Z","v":7578,"vw":18.178941},{"c":18.31,"h":18.34,"l":18.13,"n":19,"o":18.18,"t":"2026-10-16T14:00:00Z","v":2946,"vw":18.219183},{"c":18.42,"h":18.4316,"l":18.23,"n":18,"o":18.2393,"t":"2026-10-16T14:15:00Z","v":4738,"vw":18.309203},{"c":18.295,"h":18.47,"l":18.25,"n":26,"o":18.45,"t":"2026-10-16T14:30:00Z","v":4249,"vw":18.343259},{"c":18.582,"h":18.582,"l":18.2696,"n":18,"o":18.29,"t":"2026-10-16T14:45:00Z","v":5601,"vw":18.497186},{"c":18.8629,"h":19,"l":18.64,"n":62,"o":18.64,"t":"2026-10-16T15:00:00Z","v":15902,"vw":18.831098},{"c":18.76,"h":18.98,"l":18.76,"n":23,"o":18.845,"t":"2026-10-16T15:15:00Z","v":7310,"vw":18.855219},{"c":18.72,"h":18.79,"l":18.71,"n":13,"o":18.778,"t":"2026-10-16T15:30:00Z","v":6459,"vw":18.765124},{"c":18.84,"h":18.9024,"l":18.72,"n":16,"o":18.72,"t":"2026-10-16T15:45:00Z","v":6634,"vw":18.852521},{"c":18.82,"h":18.965,"l":18.82,"n":15,"o":18.95,"t":"2026-10-16T16:00:00Z","v":6656,"vw":18.916579},{"c":18.84,"h":18.84,"l":18.7383,"n":5,"o":18.7383,"t":"2026-10-16T16:15:00Z","v":832,"vw":18.769375},{"c":18.869,"h":18.93,"l":18.82,"n":18,"o":18.9066,"t":"2026-10-16T16:30:00Z","v":4780,"vw":18.875811},{"c":18.88,"h":18.9,"l":18.8,"n":18,"o":18.83,"t":"2026-10-16T16:45:00Z","v":3415,"vw":18.874621},{"c":19.13,"h":19.14,"l":18.8301,"n":10,"o":18.8301,"t":"2026-10-16T17:00:00Z","v":3600,"vw":19.07085},{"c":19.11,"h":19.23,"l":19.11,"n":24,"o":19.18,"t":"2026-10-16T17:15:00Z","v":10209,"vw":19.216562},{"c":18.91,"h":19.01,"l":18.91,"n":5,"o":19.01,"t":"2026-10-16T17:30:00Z","v":710,"vw":18.983529},{"c":19.14,"h":19.15,"l":18.9617,"n":75,"o":18.98,"t":"2026-10-16T17:45:00Z","v":7940,"vw":19.11668},{"c":19.15,"h":19.23,"l":19.1,"n":48,"o":19.16,"t":"2026-10-16T18:00:00Z","v":10476,"vw":19.202688},{"c":19.23,"h":19.2599,"l":19.1601,"n":8,"o":19.18,"t":"2026-10-16T18:15:00Z","v":1921,"vw":19.184277},{"c":19.21,"h":19.21,"l":19.16,"n":7,"o":19.2,"t":"2026-10-16T18:30:00Z","v":1443,"vw":19.190708},{"c":19.23,"h":19.23,"l":19.2015,"n":4,"o":19.2015,"t":"2026-10-16T18:45:00Z","v":1750,"vw":19.209882},{"c":19.21,"h":19.44,"l":19.21,"n":39,"o":19.34,"t":"2026-10-16T19:00:00Z","v":14475,"vw":19.397538},{"c":19.22,"h":19.2217,"l":19.1514,"n":17,"o":19.161,"t":"2026-10-16T19:15:00Z","v":1752,"vw":19.174817},{"c":19.3,"h":19.3,"l":19.22,"n":13,"o":19.22,"t":"2026-10-16T19:30:00Z","v":1911,"vw":19.254859},{"c":19.25,"h":19.31,"l":19.15,"n":16,"o":19.31,"t":"2026-10-16T19:45:00Z","v":1894,"vw":19.231159},{"c":19.21,"h":19.21,"l":19.21,"n":3,"o":19.21,"t":"2026-10-16T20:00:00Z","v":168,"vw":19.21},{"c":19.25,"h":19.25,"l":19.25,"n":1,"o":19.25,"t":"2026-10-16T21:45:00Z","v":100,"vw":19.25},{"c":18.9874,"h":18.9874,"l":18.9874,"n":1,"o":18.9874,"t":"2026-10-16T23:45:00Z","v":100,"vw":18.9874},{"c":18.6,"h":18.6,"l":18.57,"n":9,"o":18.57,"t":"2026-10-19T08:00:00Z","v":743,"vw":18.593228},{"c":18.6,"h":18.61,"l":18.6,"n":2,"o":18.61,"t":"2026-10-19T09:30:00Z","v":300,"vw":18.603333},{"c":18.6,"h":18.6,"l":18.6,"n":2,"o":18.6,"t":"2026-10-19T11:00:00Z","v":540,"vw":18.6},{"c":18.52,"h":18.57,"l":18.52,"n":9,"o":18.57,"t":"2026-10-19T11:45:00Z","v":1366,"vw":18.5396},{"c":18.49,"h":18.49,"l":18.49,"n":1,"o":18.49,"t":"2026-10-19T12:00:00Z","v":300,"vw":18.49},{"c":18.363,"h":18.363,"l":18.35,"n":2,"o":18.35,"t":"2026-10-19T12:15:00Z","v":1612,"vw":18.350903},{"c":18.6,"h":18.79,"l":18.43,"n":33,"o":18.43,"t":"2026-10-19T13:30:00Z","v":4924,"vw":18.58594},{"c":18.87,"h":18.89,"l":18.72,"n":27,"o":18.8,"t":"2026-10-19T13:45:00Z","v":7605,"vw":18.847518},{"c":18.72,"h":18.98,"l":18.72,"n":37,"o":18.87,"t":"2026-10-19T14:00:00Z","v":8971,"vw":18.863531},{"c":18.71,"h":18.71,"l":18.695,"n":9,"o":18.695,"t":"2026-10-19T14:15:00Z","v":1342,"vw":18.700392},{"c":18.76,"h":18.93,"l":18.75,"n":6,"o":18.75,"t":"2026-10-19T14:30:00Z","v":1197,"vw":18.783009},{"c":18.62,"h":18.62,"l":18.62,"n":1,"o":18.62,"t":"2026-10-19T14:45:00Z","v":100,"vw":18.62},{"c":18.68,"h":18.77,"l":18.66,"n":16,"o":18.66,"t":"2026-10-19T15:00:00Z","v":2424,"vw":18.716802},{"c":18.4902,"h":18.63,"l":18.4902,"n":9,"o":18.6,"t":"2026-10-19T15:15:00Z","v":2817,"vw":18.55716},{"c":18.485,"h":18.56,"l":18.48,"n":13,"o":18.53,"t":"2026-10-19T15:30:00Z","v":1882,"vw":18.504514},{"c":18.41,"h":18.48,"l":18.41,"n":33,"o":18.43,"t":"2026-10-19T15:45:00Z","v":4842,"vw":18.44412},{"c":18.63,"h":18.63,"l":18.535,"n":11,"o":18.535,"t":"2026-10-19T16:15:00Z","v":6350,"vw":18.613571},{"c":18.67,"h":18.67,"l":18.67,"n":5,"o":18.67,"t":"2026-10-19T16:30:00Z","v":316,"vw":18.67},{"c":18.69,"h":18.69,"l":18.635,"n":2,"o":18.635,"t":"2026-10-19T16:45:00Z","v":240,"vw":18.659521},{"c":18.81,"h":18.81,"l":18.81,"n":1,"o":18.81,"t":"2026-10-19T17:00:00Z","v":134,"vw":18.81},{"c":18.74,"h":18.7799,"l":18.74,"n":4,"o":18.7799,"t":"2026-10-19T17:30:00Z","v":1900,"vw":18.752976},{"c":18.65,"h":18.805,"l":18.65,"n":8,"o":18.68,"t":"2026-10-19T17:45:00Z","v":1607,"vw":18.698969},{"c":18.7,"h":18.7,"l":18.7,"n":7,"o":18.7,"t":"2026-10-19T18:00:00Z","v":10226,"vw":18.7},{"c":18.76,"h":18.82,"l":18.71,"n":9,"o":18.71,"t":"2026-10-19T18:15:00Z","v":1551,"vw":18.767395},{"c":18.73,"h":18.779,"l":18.73,"n":8,"o":18.779,"t":"2026-10-19T18:30:00Z","v":1440,"vw":18.775576},{"c":18.69,"h":18.69,"l":18.69,"n":1,"o":18.69,"t":"2026-10-19T18:45:00Z","v":100,"vw":18.69},{"c":18.71,"h":18.72,"l":18.66,"n":17,"o":18.72,"t":"2026-10-19T19:00:00Z","v":1526,"vw":18.693988},{"c":18.665,"h":18.665,"l":18.63,"n":21,"o":18.655,"t":"2026-10-19T19:15:00Z","v":1381,"vw":18.65375},{"c":18.55,"h":18.66,"l":18.5301,"n":22,"o":18.66,"t":"2026-10-19T19:30:00Z","v":2537,"vw":18.565073},{"c":18.85,"h":18.87,"l":18.58,"n":50,"o":18.58,"t":"2026-10-19T19:45:00Z","v":7932,"vw":18.845139},{"c":19,"h":19,"l":18.84,"n":11,"o":18.84,"t":"2026-10-19T20:00:00Z","v":1044,"vw":18.961992},{"c":19.12,"h":19.12,"l":19.06,"n":5,"o":19.06,"t":"2026-10-20T08:00:00Z","v":625,"vw":19.090175},{"c":19.35,"h":19.35,"l":19.35,"n":3,"o":19.35,"t":"2026-10-20T09:00:00Z","v":201,"vw":19.35},{"c":19.5,"h":19.5,"l":19.5,"n":2,"o":19.5,"t":"2026-10-20T09:15:00Z","v":120,"vw":19.5},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-10-20T10:45:00Z","v":230,"vw":19.4},{"c":19.1,"h":19.15,"l":19.1,"n":4,"o":19.15,"t":"2026-10-20T11:00:00Z","v":400,"vw":19.115823},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-20T11:15:00Z","v":500,"vw":19},{"c":18.98,"h":18.99,"l":18.98,"n":7,"o":18.98,"t":"2026-10-20T11:45:00Z","v":1030,"vw":18.981},{"c":19.1,"h":19.19,"l":19,"n":5,"o":19,"t":"2026-10-20T12:00:00Z","v":605,"vw":19.086942},{"c":19.18,"h":19.29,"l":19.18,"n":3,"o":19.2,"t":"2026-10-20T12:15:00Z","v":500,"vw":19.206},{"c":18.93,"h":19.18,"l":18.93,"n":5,"o":19.18,"t":"2026-10-20T12:30:00Z","v":702,"vw":18.968571},{"c":18.75,"h":18.77,"l":18.75,"n":3,"o":18.77,"t":"2026-10-20T12:45:00Z","v":1300,"vw":18.754615},{"c":19.1,"h":19.1,"l":18.9,"n":3,"o":18.9,"t":"2026-10-20T13:15:00Z","v":500,"vw":18.976},{"c":19.03,"h":19.4687,"l":19.03,"n":69,"o":19.06,"t":"2026-10-20T13:30:00Z","v":9882,"vw":19.24132},{"c":18.67,"h":19.22,"l":18.67,"n":50,"o":19.22,"t":"2026-10-20T13:45:00Z","v":10092,"vw":18.803877},{"c":18.285,"h":18.65,"l":18.22,"n":73,"o":18.65,"t":"2026-10-20T14:00:00Z","v":10438,"vw":18.425176},{"c":18,"h":18.29,"l":18,"n":36,"o":18.29,"t":"2026-10-20T14:15:00Z","v":4026,"vw":18.14891},{"c":17.79,"h":17.9,"l":17.76,"n":26,"o":17.86,"t":"2026-10-20T14:30:00Z","v":2390,"vw":17.811215},{"c":17.49,"h":17.79,"l":17.4775,"n":33,"o":17.71,"t":"2026-10-20T14:45:00Z","v":4274,"vw":17.611623},{"c":17.87,"h":17.97,"l":17.64,"n":37,"o":17.64,"t":"2026-10-20T15:00:00Z","v":8903,"vw":17.741827},{"c":17.82,"h":17.83,"l":17.6823,"n":25,"o":17.7719,"t":"2026-10-20T15:15:00Z","v":7516,"vw":17.802324},{"c":17.91,"h":18.06,"l":17.87,"n":44,"o":17.87,"t":"2026-10-20T15:30:00Z","v":14784,"vw":17.931823},{"c":17.94,"h":18.05,"l":17.94,"n":16,"o":18.02,"t":"2026-10-20T15:45:00Z","v":3050,"vw":18.015132},{"c":18.08,"h":18.08,"l":17.98,"n":8,"o":18.05,"t":"2026-10-20T16:00:00Z","v":1560,"vw":18.013654},{"c":18,"h":18.12,"l":18,"n":13,"o":18,"t":"2026-10-20T16:15:00Z","v":1401,"vw":18.067893},{"c":18,"h":18.03,"l":17.94,"n":16,"o":18.01,"t":"2026-10-20T16:30:00Z","v":2545,"vw":17.996104},{"c":18.01,"h":18.01,"l":18.01,"n":3,"o":18.01,"t":"2026-10-20T16:45:00Z","v":630,"vw":18.01},{"c":18.11,"h":18.12,"l":18.1,"n":16,"o":18.11,"t":"2026-10-20T17:00:00Z","v":2177,"vw":18.109254},{"c":18.05,"h":18.07,"l":18.05,"n":5,"o":18.07,"t":"2026-10-20T17:15:00Z","v":11000,"vw":18.050364},{"c":18.11,"h":18.14,"l":18.11,"n":12,"o":18.12,"t":"2026-10-20T17:30:00Z","v":1509,"vw":18.127978},{"c":18.18,"h":18.19,"l":18.1464,"n":11,"o":18.19,"t":"2026-10-20T18:00:00Z","v":1960,"vw":18.177277},{"c":18.2,"h":18.2,"l":18.18,"n":10,"o":18.2,"t":"2026-10-20T18:15:00Z","v":2752,"vw":18.197654},{"c":18.34,"h":18.365,"l":18.34,"n":3,"o":18.365,"t":"2026-10-20T18:30:00Z","v":381,"vw":18.358316},{"c":18.31,"h":18.31,"l":18.265,"n":5,"o":18.265,"t":"2026-10-20T18:45:00Z","v":2255,"vw":18.268636},{"c":18.35,"h":18.35,"l":18.32,"n":9,"o":18.32,"t":"2026-10-20T19:00:00Z","v":602,"vw":18.335},{"c":18.41,"h":18.465,"l":18.295,"n":63,"o":18.31,"t":"2026-10-20T19:15:00Z","v":14598,"vw":18.387871},{"c":18.41,"h":18.45,"l":18.32,"n":45,"o":18.41,"t":"2026-10-20T19:30:00Z","v":4630,"vw":18.389983},{"c":18.46,"h":18.535,"l":18.41,"n":54,"o":18.435,"t":"2026-10-20T19:45:00Z","v":6652,"vw":18.446087},{"c":18.65,"h":18.65,"l":18.57,"n":17,"o":18.57,"t":"2026-10-20T20:30:00Z","v":1256,"vw":18.613012},{"c":18,"h":18.01,"l":18,"n":2,"o":18.01,"t":"2026-10-20T20:45:00Z","v":200,"vw":18.005},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-20T21:15:00Z","v":200,"vw":18},{"c":17.82,"h":17.82,"l":17.67,"n":4,"o":17.67,"t":"2026-10-21T08:00:00Z","v":450,"vw":17.745},{"c":17.83,"h":17.83,"l":17.76,"n":8,"o":17.76,"t":"2026-10-21T08:45:00Z","v":882,"vw":17.778301},{"c":17.7,"h":17.76,"l":17.7,"n":3,"o":17.76,"t":"2026-10-21T09:30:00Z","v":300,"vw":17.736667},{"c":17.83,"h":17.84,"l":17.82,"n":8,"o":17.84,"t":"2026-10-21T10:30:00Z","v":762,"vw":17.827143},{"c":18,"h":18,"l":18,"n":2,"o":18,"t":"2026-10-21T11:15:00Z","v":350,"vw":18},{"c":17.83,"h":17.86,"l":17.8,"n":8,"o":17.8,"t":"2026-10-21T13:15:00Z","v":1045,"vw":17.832966},{"c":19.031,"h":19.08,"l":17.78,"n":141,"o":17.92,"t":"2026-10-21T13:30:00Z","v":29507,"vw":18.358785},{"c":18.92,"h":19.23,"l":18.92,"n":71,"o":19.23,"t":"2026-10-21T13:45:00Z","v":8920,"vw":19.043314},{"c":18.9688,"h":19.05,"l":18.8,"n":27,"o":19.05,"t":"2026-10-21T14:00:00Z","v":4160,"vw":18.928908},{"c":18.69,"h":18.96,"l":18.69,"n":41,"o":18.9,"t":"2026-10-21T14:15:00Z","v":3354,"vw":18.746848},{"c":18.78,"h":18.82,"l":18.78,"n":5,"o":18.82,"t":"2026-10-21T14:30:00Z","v":1500,"vw":18.792666},{"c":18.74,"h":18.83,"l":18.66,"n":14,"o":18.82,"t":"2026-10-21T14:45:00Z","v":2080,"vw":18.752323},{"c":18.72,"h":18.8684,"l":18.72,"n":10,"o":18.83,"t":"2026-10-21T15:00:00Z","v":1033,"vw":18.790804},{"c":18.69,"h":18.77,"l":18.67,"n":9,"o":18.67,"t":"2026-10-21T15:15:00Z","v":1439,"vw":18.712529},{"c":18.1802,"h":18.67,"l":18.1802,"n":25,"o":18.595,"t":"2026-10-21T15:30:00Z","v":3219,"vw":18.475726},{"c":18.58,"h":18.58,"l":18.5557,"n":2,"o":18.5557,"t":"2026-10-21T15:45:00Z","v":375,"vw":18.56218},{"c":18.63,"h":18.67,"l":18.62,"n":3,"o":18.67,"t":"2026-10-21T16:00:00Z","v":300,"vw":18.64},{"c":18.65,"h":18.68,"l":18.65,"n":4,"o":18.68,"t":"2026-10-21T16:15:00Z","v":350,"vw":18.67},{"c":18.71,"h":18.73,"l":18.64,"n":19,"o":18.73,"t":"2026-10-21T16:30:00Z","v":2126,"vw":18.68104},{"c":18.73,"h":18.76,"l":18.72,"n":5,"o":18.76,"t":"2026-10-21T16:45:00Z","v":525,"vw":18.735238},{"c":18.67,"h":18.67,"l":18.67,"n":1,"o":18.67,"t":"2026-10-21T17:00:00Z","v":100,"vw":18.67},{"c":18.72,"h":18.72,"l":18.715,"n":5,"o":18.715,"t":"2026-10-21T17:30:00Z","v":450,"vw":18.716667},{"c":18.7519,"h":18.79,"l":18.7519,"n":5,"o":18.765,"t":"2026-10-21T18:00:00Z","v":785,"vw":18.772449},{"c":18.72,"h":18.72,"l":18.71,"n":2,"o":18.71,"t":"2026-10-21T18:15:00Z","v":235,"vw":18.714255},{"c":18.76,"h":18.77,"l":18.7597,"n":3,"o":18.77,"t":"2026-10-21T18:30:00Z","v":400,"vw":18.764925},{"c":19.17,"h":19.17,"l":18.89,"n":151,"o":18.89,"t":"2026-10-21T18:45:00Z","v":60206,"vw":19.148077},{"c":19.285,"h":19.34,"l":19.1999,"n":36,"o":19.1999,"t":"2026-10-21T19:00:00Z","v":4489,"vw":19.264161},{"c":19.035,"h":19.28,"l":19.035,"n":20,"o":19.28,"t":"2026-10-21T19:15:00Z","v":2963,"vw":19.130063},{"c":19.1,"h":19.11,"l":18.9171,"n":105,"o":18.98,"t":"2026-10-21T19:30:00Z","v":18638,"vw":18.978148},{"c":18.98,"h":19.09,"l":18.97,"n":101,"o":19.09,"t":"2026-10-21T19:45:00Z","v":31439,"vw":19.022147},{"c":18.75,"h":18.97,"l":18.61,"n":9,"o":18.97,"t":"2026-10-21T20:00:00Z","v":852,"vw":18.761889},{"c":19.0233,"h":19.0233,"l":19.0233,"n":1,"o":19.0233,"t":"2026-10-21T20:15:00Z","v":120,"vw":19.0233},{"c":19.25,"h":19.25,"l":19.25,"n":5,"o":19.25,"t":"2026-10-21T23:00:00Z","v":327,"vw":19.25},{"c":19.31,"h":19.31,"l":19.29,"n":3,"o":19.29,"t":"2026-10-21T23:45:00Z","v":371,"vw":19.304609},{"c":20.085,"h":20.085,"l":19.55,"n":24,"o":19.75,"t":"2026-10-22T08:00:00Z","v":2577,"vw":19.7647},{"c":20.12,"h":20.12,"l":20,"n":9,"o":20,"t":"2026-10-22T08:15:00Z","v":10450,"vw":20.004211},{"c":19.85,"h":20.1,"l":19.85,"n":8,"o":20.1,"t":"2026-10-22T08:30:00Z","v":20300,"vw":19.973146},{"c":20.1,"h":20.1,"l":19.65,"n":21,"o":19.68,"t":"2026-10-22T08:45:00Z","v":35021,"vw":19.930886},{"c":19.85,"h":19.85,"l":19.85,"n":2,"o":19.85,"t":"2026-10-22T10:30:00Z","v":12500,"vw":19.85},{"c":19.95,"h":19.95,"l":19.93,"n":3,"o":19.9492,"t":"2026-10-22T11:00:00Z","v":502,"vw":19.945857},{"c":20.1,"h":20.1,"l":20.1,"n":47,"o":20.1,"t":"2026-10-22T11:15:00Z","v":27800,"vw":20.1},{"c":20.1,"h":20.1,"l":20.1,"n":2,"o":20.1,"t":"2026-10-22T11:30:00Z","v":149,"vw":20.1},{"c":20.19,"h":20.19,"l":20.19,"n":1,"o":20.19,"t":"2026-10-22T12:00:00Z","v":100,"vw":20.19},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-22T12:15:00Z","v":100,"vw":20},{"c":19.98,"h":19.98,"l":19.81,"n":5,"o":19.9,"t":"2026-10-22T12:45:00Z","v":550,"vw":19.868182},{"c":19.8,"h":19.94,"l":19.8,"n":11,"o":19.93,"t":"2026-10-22T13:15:00Z","v":41180,"vw":19.831922},{"c":19.72,"h":20,"l":19.63,"n":639,"o":19.91,"t":"2026-10-22T13:30:00Z","v":103660,"vw":19.833221},{"c":19.3757,"h":19.7105,"l":19.3757,"n":45,"o":19.6,"t":"2026-10-22T13:45:00Z","v":5076,"vw":19.561919},{"c":19.37,"h":19.445,"l":19.37,"n":13,"o":19.4,"t":"2026-10-22T14:00:00Z","v":7321,"vw":19.43722},{"c":19.6,"h":19.6,"l":19.465,"n":13,"o":19.465,"t":"2026-10-22T14:15:00Z","v":1157,"vw":19.519537},{"c":19.53,"h":19.63,"l":19.53,"n":16,"o":19.56,"t":"2026-10-22T14:30:00Z","v":2696,"vw":19.578066},{"c":19.78,"h":19.78,"l":19.6447,"n":16,"o":19.6447,"t":"2026-10-22T14:45:00Z","v":1592,"vw":19.733942},{"c":19.98,"h":19.98,"l":19.72,"n":20,"o":19.72,"t":"2026-10-22T15:00:00Z","v":7098,"vw":19.893741},{"c":19.68,"h":19.75,"l":19.68,"n":2,"o":19.75,"t":"2026-10-22T15:15:00Z","v":271,"vw":19.72417},{"c":19.89,"h":19.95,"l":19.785,"n":52,"o":19.871,"t":"2026-10-22T15:30:00Z","v":8439,"vw":19.8999},{"c":19.84,"h":19.9,"l":19.84,"n":4,"o":19.89,"t":"2026-10-22T15:45:00Z","v":467,"vw":19.868133},{"c":19.8342,"h":19.8342,"l":19.681,"n":6,"o":19.681,"t":"2026-10-22T16:00:00Z","v":1458,"vw":19.789679},{"c":19.8,"h":19.8,"l":19.76,"n":11,"o":19.794,"t":"2026-10-22T16:15:00Z","v":1669,"vw":19.790515},{"c":20.04,"h":20.04,"l":19.91,"n":34,"o":19.91,"t":"2026-10-22T16:30:00Z","v":7155,"vw":19.987482},{"c":20.19,"h":20.35,"l":20.14,"n":17,"o":20.14,"t":"2026-10-22T16:45:00Z","v":3448,"vw":20.274639},{"c":20.46,"h":20.5392,"l":20.18,"n":126,"o":20.18,"t":"2026-10-22T17:00:00Z","v":19043,"vw":20.490768},{"c":20.59,"h":20.62,"l":20.48,"n":12,"o":20.48,"t":"2026-10-22T17:15:00Z","v":1487,"vw":20.522818},{"c":20.49,"h":20.57,"l":20.49,"n":6,"o":20.57,"t":"2026-10-22T17:30:00Z","v":615,"vw":20.53012},{"c":20.65,"h":20.65,"l":20.5483,"n":10,"o":20.56,"t":"2026-10-22T17:45:00Z","v":2713,"vw":20.574625},{"c":20.61,"h":20.8097,"l":20.6002,"n":21,"o":20.74,"t":"2026-10-22T18:00:00Z","v":6065,"vw":20.759057},{"c":20.55,"h":20.61,"l":20.54,"n":9,"o":20.61,"t":"2026-10-22T18:15:00Z","v":2932,"vw":20.560371},{"c":20.45,"h":20.56,"l":20.43,"n":10,"o":20.56,"t":"2026-10-22T18:30:00Z","v":1147,"vw":20.486287},{"c":20.45,"h":20.46,"l":20.4078,"n":10,"o":20.4078,"t":"2026-10-22T18:45:00Z","v":1435,"vw":20.44826},{"c":20.44,"h":20.4815,"l":20.41,"n":5,"o":20.4815,"t":"2026-10-22T19:00:00Z","v":564,"vw":20.431238},{"c":20.51,"h":20.6,"l":20.455,"n":52,"o":20.455,"t":"2026-10-22T19:30:00Z","v":3580,"vw":20.525814},{"c":20.05,"h":20.46,"l":20.03,"n":173,"o":20.46,"t":"2026-10-22T19:45:00Z","v":20679,"vw":20.126078},{"c":20,"h":20.02,"l":20,"n":3,"o":20.02,"t":"2026-10-22T20:00:00Z","v":275,"vw":20.011903},{"c":20.08,"h":20.08,"l":20.08,"n":3,"o":20.08,"t":"2026-10-22T20:15:00Z","v":700,"vw":20.08},{"c":20.16,"h":20.16,"l":20.04,"n":12,"o":20.05,"t":"2026-10-22T20:30:00Z","v":2055,"vw":20.121934},{"c":20.15,"h":20.15,"l":20.11,"n":3,"o":20.11,"t":"2026-10-22T21:15:00Z","v":484,"vw":20.129221},{"c":19.9075,"h":19.9075,"l":19.9075,"n":1,"o":19.9075,"t":"2026-10-22T23:15:00Z","v":225,"vw":19.9075}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.1483333333333332,"strike":25.866666666666667,"iv":1.2973133333333333,"gamma":0.048286666666666665,"theta":-0.04515333333333334,"vega":0.01923333333333333,"rho":0.0038069767319109087,"breakevenPct":34.940059940059946},{"delta":0.35,"premium":1.3949494949494947,"strike":24.525252525252526,"iv":1.2801636363636364,"gamma":0.05208181818181818,"theta":-0.047464646464646466,"vega":0.020527272727272727,"rho":0.004390395176550231,"breakevenPct":29.47153856244766},{"delta":0.4,"premium":1.652436194895592,"strike":23.322505800464036,"iv":1.2596598607888632,"gamma":0.0552614849187935,"theta":-0.048809744779582366,"vega":0.02140649651972158,"rho":0.004964712156868613,"breakevenPct":24.749960016781365},{"delta":0.45,"premium":1.9416000000000002,"strike":22.278,"iv":1.2511174,"gamma":0.0569664,"theta":-0.049749800000000004,"vega":0.0218888,"rho":0.005514646794261084,"breakevenPct":20.977022977022973},{"delta":0.5,"premium":2.1796038543897214,"strike":21.226980728051394,"iv":1.1960886509635975,"gamma":0.06008286937901499,"theta":-0.04806745182012848,"vega":0.022077301927194863,"rho":0.006102313384189216,"breakevenPct":16.916006905300275},{"delta":0.55,"premium":2.53331960461285,"strike":20.350906095551895,"iv":1.1998026359143328,"gamma":0.05934217462932455,"theta":-0.04782454695222405,"vega":0.021905271828665567,"rho":0.006603429352669096,"breakevenPct":14.30682167914458},{"delta":0.6,"premium":2.882415254237288,"strike":19.5135593220339,"iv":1.1890938983050847,"gamma":0.058451355932203394,"theta":-0.04634610169491526,"vega":0.021362203389830508,"rho":0.007109272845683156,"breakevenPct":11.868004876479453},{"delta":0.65,"premium":3.2431707317073175,"strike":18.679674796747967,"iv":1.1649022764227643,"gamma":0.05718276422764228,"theta":-0.0436390243902439,"vega":0.02045154471544715,"rho":0.00760651389541264,"breakevenPct":9.504722919357066},{"delta":0.7,"premium":3.682412060301507,"strike":17.862646566164155,"iv":1.161039028475712,"gamma":0.05387202680067002,"theta":-0.04103685092127303,"vega":0.019239028475711892,"rho":0.008043941840133078,"breakevenPct":7.617675456871444},{"delta":0.75,"premium":4.184924623115578,"strike":17.025125628140703,"iv":1.1594477386934674,"gamma":0.04943316582914572,"theta":-0.03760301507537688,"vega":0.017647738693467335,"rho":0.008434688144951555,"breakevenPct":5.944306949332073},{"delta":0.8,"premium":4.746360485268631,"strike":16.15944540727903,"iv":1.147211958405546,"gamma":0.04392045060658579,"theta":-0.03296100519930675,"vega":0.015498613518197573,"rho":0.008782094772365794,"breakevenPct":4.4246048578804285},{"delta":0.85,"premium":5.468181818181817,"strike":15.175757575757576,"iv":1.1500927272727273,"gamma":0.036470909090909095,"theta":-0.027731515151515156,"vega":0.012874545454545456,"rho":0.009006977016372372,"breakevenPct":3.1165803893076727},{"delta":0.9,"premium":6.363048498845266,"strike":14.046189376443419,"iv":1.1483385681293303,"gamma":0.027564896073903,"theta":-0.021172517321016167,"vega":0.00972933025404157,"rho":0.00910251635415589,"breakevenPct":1.9442451313121016}],"put":[{"delta":0.1,"premium":0.3642466619773064,"strike":13.856622159697418,"iv":1.18719682332253,"gamma":0.02638980273215501,"theta":-0.02004825841522876,"vega":0.00983133757730784,"rho":-0.001890566867228705,"breakevenPct":32.605516994405036},{"delta":0.15,"premium":0.5849898580121704,"strike":15.13995943204868,"iv":1.1623182555780933,"gamma":0.03606369168356998,"theta":-0.026413793103448276,"vega":0.01287789046653144,"rho":-0.0028982349539114806,"breakevenPct":27.297854275541905},{"delta":0.2,"premium":0.8464223385689355,"strike":16.1326352530541,"iv":1.1588232111692844,"gamma":0.04343560209424084,"theta":-0.03151623036649215,"vega":0.015518324607329844,"rho":-0.003896848620690153,"breakevenPct":23.645290137436735},{"delta":0.25,"premium":1.152027027027027,"strike":17.00506756756757,"iv":1.1714116554054055,"gamma":0.04892635135135135,"theta":-0.03621976351351352,"vega":0.01760962837837838,"rho":-0.004925932326556517,"breakevenPct":20.813983313983314},{"delta":0.3,"premium":1.4898648648648645,"strike":17.84966216216216,"iv":1.173354222972973,"gamma":0.053318243243243246,"theta":-0.03951368243243243,"vega":0.019214358108108107,"rho":-0.005977675520947765,"breakevenPct":18.282730782730784},{"delta":0.35,"premium":1.8541940789473683,"strike":18.675986842105264,"iv":1.1695764802631579,"gamma":0.056939144736842105,"theta":-0.04178996710526316,"vega":0.02044638157894737,"rho":-0.0070479332359282,"breakevenPct":15.975061123087437},{"delta":0.4,"premium":2.2898918469217975,"strike":19.504159733777037,"iv":1.1787923460898502,"gamma":0.05890499168053245,"theta":-0.0438603993344426,"vega":0.021353743760399335,"rho":-0.008172005171012242,"breakevenPct":14.014645919803984},{"delta":0.45,"premium":2.7964912280701757,"strike":20.354385964912282,"iv":1.195718245614035,"gamma":0.05953543859649123,"theta":-0.04548982456140351,"vega":0.021906315789473683,"rho":-0.009350285941309924,"breakevenPct":12.298228087701766},{"delta":0.5,"premium":3.432087912087912,"strike":21.29010989010989,"iv":1.227213846153846,"gamma":0.05858461538461539,"theta":-0.046925274725274725,"vega":0.02207098901098901,"rho":-0.010628239927783192,"breakevenPct":10.799091018871234},{"delta":0.55,"premium":4.218726235741446,"strike":22.336501901140686,"iv":1.2719102661596957,"gamma":0.05599904942965779,"theta":-0.04809429657794677,"vega":0.021865399239543726,"rho":-0.012023208242959374,"breakevenPct":9.501620052950845},{"delta":0.6,"premium":5.088387096774194,"strike":23.48709677419355,"iv":1.299067741935484,"gamma":0.05365677419354839,"theta":-0.047825483870967744,"vega":0.02140516129032258,"rho":-0.013484762634497254,"breakevenPct":8.098353259643579},{"delta":0.65,"premium":6.279411764705882,"strike":24.911764705882355,"iv":1.3568764705882352,"gamma":0.04921176470588235,"theta":-0.04770588235294118,"vega":0.020561764705882352,"rho":-0.015196778798162922,"breakevenPct":6.931303990127524}]},"raw":{"call":[{"delta":0.3,"premium":1.1483333333333332,"strike":25.866666666666667,"iv":1.2973133333333333,"gamma":0.048286666666666665,"theta":-0.04515333333333334,"vega":0.01923333333333333,"rho":0.0038069767319109087,"breakevenPct":34.940059940059946},{"delta":0.35,"premium":1.3949494949494947,"strike":24.525252525252526,"iv":1.2801636363636364,"gamma":0.05208181818181818,"theta":-0.047464646464646466,"vega":0.020527272727272727,"rho":0.004390395176550231,"breakevenPct":29.47153856244766},{"delta":0.4,"premium":1.652436194895592,"strike":23.322505800464036,"iv":1.2596598607888632,"gamma":0.0552614849187935,"theta":-0.048809744779582366,"vega":0.02140649651972158,"rho":0.004964712156868613,"breakevenPct":24.749960016781365},{"delta":0.45,"premium":1.9416000000000002,"strike":22.278,"iv":1.2511174,"gamma":0.0569664,"theta":-0.049749800000000004,"vega":0.0218888,"rho":0.005514646794261084,"breakevenPct":20.977022977022973},{"delta":0.5,"premium":2.1796038543897214,"strike":21.226980728051394,"iv":1.1960886509635975,"gamma":0.06008286937901499,"theta":-0.04806745182012848,"vega":0.022077301927194863,"rho":0.006102313384189216,"breakevenPct":16.916006905300275},{"delta":0.55,"premium":2.53331960461285,"strike":20.350906095551895,"iv":1.1998026359143328,"gamma":0.05934217462932455,"theta":-0.04782454695222405,"vega":0.021905271828665567,"rho":0.006603429352669096,"breakevenPct":14.30682167914458},{"delta":0.6,"premium":2.882415254237288,"strike":19.5135593220339,"iv":1.1890938983050847,"gamma":0.058451355932203394,"theta":-0.04634610169491526,"vega":0.021362203389830508,"rho":0.007109272845683156,"breakevenPct":11.868004876479453},{"delta":0.65,"premium":3.2431707317073175,"strike":18.679674796747967,"iv":1.1649022764227643,"gamma":0.05718276422764228,"theta":-0.0436390243902439,"vega":0.02045154471544715,"rho":0.00760651389541264,"breakevenPct":9.504722919357066},{"delta":0.7,"premium":3.682412060301507,"strike":17.862646566164155,"iv":1.161039028475712,"gamma":0.05387202680067002,"theta":-0.04103685092127303,"vega":0.019239028475711892,"rho":0.008043941840133078,"breakevenPct":7.617675456871444},{"delta":0.75,"premium":4.184924623115578,"strike":17.025125628140703,"iv":1.1594477386934674,"gamma":0.04943316582914572,"theta":-0.03760301507537688,"vega":0.017647738693467335,"rho":0.008434688144951555,"breakevenPct":5.944306949332073},{"delta":0.8,"premium":4.746360485268631,"strike":16.15944540727903,"iv":1.147211958405546,"gamma":0.04392045060658579,"theta":-0.03296100519930675,"vega":0.015498613518197573,"rho":0.008782094772365794,"breakevenPct":4.4246048578804285},{"delta":0.85,"premium":5.468181818181817,"strike":15.175757575757576,"iv":1.1500927272727273,"gamma":0.036470909090909095,"theta":-0.027731515151515156,"vega":0.012874545454545456,"rho":0.009006977016372372,"breakevenPct":3.1165803893076727},{"delta":0.9,"premium":6.363048498845266,"strike":14.046189376443419,"iv":1.1483385681293303,"gamma":0.027564896073903,"theta":-0.021172517321016167,"vega":0.00972933025404157,"rho":0.00910251635415589,"breakevenPct":1.9442451313121016}],"put":[{"delta":0.1,"premium":0.3642466619773064,"strike":13.856622159697418,"iv":1.18719682332253,"gamma":0.02638980273215501,"theta":-0.02004825841522876,"vega":0.00983133757730784,"rho":-0.001890566867228705,"breakevenPct":32.605516994405036},{"delta":0.15,"premium":0.5849898580121704,"strike":15.13995943204868,"iv":1.1623182555780933,"gamma":0.03606369168356998,"theta":-0.026413793103448276,"vega":0.01287789046653144,"rho":-0.0028982349539114806,"breakevenPct":27.297854275541905},{"delta":0.2,"premium":0.8464223385689355,"strike":16.1326352530541,"iv":1.1588232111692844,"gamma":0.04343560209424084,"theta":-0.03151623036649215,"vega":0.015518324607329844,"rho":-0.003896848620690153,"breakevenPct":23.645290137436735},{"delta":0.25,"premium":1.152027027027027,"strike":17.00506756756757,"iv":1.1714116554054055,"gamma":0.04892635135135135,"theta":-0.03621976351351352,"vega":0.01760962837837838,"rho":-0.004925932326556517,"breakevenPct":20.813983313983314},{"delta":0.3,"premium":1.4898648648648645,"strike":17.84966216216216,"iv":1.173354222972973,"gamma":0.053318243243243246,"theta":-0.03951368243243243,"vega":0.019214358108108107,"rho":-0.005977675520947765,"breakevenPct":18.282730782730784},{"delta":0.35,"premium":1.8541940789473683,"strike":18.675986842105264,"iv":1.1695764802631579,"gamma":0.056939144736842105,"theta":-0.04178996710526316,"vega":0.02044638157894737,"rho":-0.0070479332359282,"breakevenPct":15.975061123087437},{"delta":0.4,"premium":2.2898918469217975,"strike":19.504159733777037,"iv":1.1787923460898502,"gamma":0.05890499168053245,"theta":-0.0438603993344426,"vega":0.021353743760399335,"rho":-0.008172005171012242,"breakevenPct":14.014645919803984},{"delta":0.45,"premium":2.7964912280701757,"strike":20.354385964912282,"iv":1.195718245614035,"gamma":0.05953543859649123,"theta":-0.04548982456140351,"vega":0.021906315789473683,"rho":-0.009350285941309924,"breakevenPct":12.298228087701766},{"delta":0.5,"premium":3.432087912087912,"strike":21.29010989010989,"iv":1.227213846153846,"gamma":0.05858461538461539,"theta":-0.046925274725274725,"vega":0.02207098901098901,"rho":-0.010628239927783192,"breakevenPct":10.799091018871234},{"delta":0.55,"premium":4.218726235741446,"strike":22.336501901140686,"iv":1.2719102661596957,"gamma":0.05599904942965779,"theta":-0.04809429657794677,"vega":0.021865399239543726,"rho":-0.012023208242959374,"breakevenPct":9.501620052950845},{"delta":0.6,"premium":5.088387096774194,"strike":23.48709677419355,"iv":1.299067741935484,"gamma":0.05365677419354839,"theta":-0.047825483870967744,"vega":0.02140516129032258,"rho":-0.013484762634497254,"breakevenPct":8.098353259643579},{"delta":0.65,"premium":6.279411764705882,"strike":24.911764705882355,"iv":1.3568764705882352,"gamma":0.04921176470588235,"theta":-0.04770588235294118,"vega":0.020561764705882352,"rho":-0.015196778798162922,"breakevenPct":6.931303990127524}]}},"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"}}