{"symbol":"ADIG","url":"https://intraalpha.com/companies/ADIG","capturedAt":"2026-10-23T01:36:49.746Z","state":"ready","quote":{"symbol":"ADIG","last_price":16.48,"prev_close":16.55,"regular_close":16.48,"change":-0.07,"change_pct":-0.423,"regular_change":-0.07,"regular_change_pct":-0.423,"extended_change":0,"extended_change_pct":0,"bid":6.51,"ask":23.08,"bid_size":100,"ask_size":100,"volume":378004,"vwap":16.480323,"open":16.83,"high":16.855,"low":16.21,"close":16.48,"trade_count":5999,"last_trade_at":"2026-10-22T23:00:00.001814432Z","last_quote_at":"2026-10-23T00:00:00.08420328Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:36:46.492661338-04:00","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":{"symbol":"ADIG","fetched_at":"2026-10-23T01:36:49.314345+00:00","name":"ADI Global Distribution Inc.","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"COMPUTER HARDWARE","country":"USA","description":"ADI Global Distribution Inc. is a distributor of security, AV, and smart living products in the United States and internationally. The company is headquartered in Melville, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1256529000,"ebitda":256000000,"pe_ratio":null,"peg_ratio":null,"book_value":32.34,"dividend_per_share":null,"dividend_yield":null,"eps":-3.45,"revenue_ttm":4878000000,"gross_profit_ttm":1068000000,"profit_margin":0.0086,"operating_margin_ttm":0.0233,"return_on_assets_ttm":0,"return_on_equity_ttm":0,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.007,"analyst_target_price":26.4,"analyst_number":0,"beta":null,"fifty_two_week_high":30.99,"fifty_two_week_low":15,"fifty_day_ma":19.8,"two_hundred_day_ma":20.51,"shares_outstanding":75923000,"forward_pe":9.78,"price_to_sales":0.258,"price_to_book":0.639,"ev_to_revenue":0.546,"ev_to_ebitda":9.72},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:36:49.314345+00:00"},"optionObservedAt":"2026-10-22T19:56:35.425Z","bars":[{"c":15.63,"h":15.63,"l":15.44,"n":33,"o":15.6,"t":"2026-10-16T13:30:00Z","v":9823,"vw":15.582287},{"c":15.48,"h":15.65,"l":15.48,"n":37,"o":15.63,"t":"2026-10-16T13:35:00Z","v":2972,"vw":15.598698},{"c":15.49,"h":15.51,"l":15.43,"n":60,"o":15.51,"t":"2026-10-16T13:40:00Z","v":5798,"vw":15.465862},{"c":15.48,"h":15.48,"l":15.48,"n":3,"o":15.48,"t":"2026-10-16T13:45:00Z","v":244,"vw":15.48},{"c":15.65,"h":15.65,"l":15.57,"n":13,"o":15.57,"t":"2026-10-16T13:50:00Z","v":1933,"vw":15.5825},{"c":15.735,"h":15.77,"l":15.66,"n":35,"o":15.72,"t":"2026-10-16T13:55:00Z","v":3253,"vw":15.722531},{"c":15.84,"h":15.86,"l":15.735,"n":95,"o":15.735,"t":"2026-10-16T14:00:00Z","v":8119,"vw":15.806226},{"c":15.83,"h":15.915,"l":15.83,"n":11,"o":15.91,"t":"2026-10-16T14:05:00Z","v":743,"vw":15.864791},{"c":15.91,"h":15.92,"l":15.83,"n":38,"o":15.83,"t":"2026-10-16T14:10:00Z","v":2780,"vw":15.882},{"c":15.785,"h":15.95,"l":15.75,"n":82,"o":15.905,"t":"2026-10-16T14:15:00Z","v":3942,"vw":15.837654},{"c":15.79,"h":15.85,"l":15.79,"n":12,"o":15.81,"t":"2026-10-16T14:25:00Z","v":1682,"vw":15.808767},{"c":15.97,"h":15.97,"l":15.79,"n":61,"o":15.79,"t":"2026-10-16T14:30:00Z","v":4223,"vw":15.903269},{"c":15.94,"h":15.94,"l":15.94,"n":7,"o":15.94,"t":"2026-10-16T14:40:00Z","v":405,"vw":15.94},{"c":15.945,"h":16.005,"l":15.94,"n":11,"o":15.945,"t":"2026-10-16T14:45:00Z","v":895,"vw":15.964391},{"c":15.88,"h":15.89,"l":15.82,"n":75,"o":15.88,"t":"2026-10-16T14:50:00Z","v":4522,"vw":15.862402},{"c":15.96,"h":15.98,"l":15.89,"n":60,"o":15.89,"t":"2026-10-16T14:55:00Z","v":2414,"vw":15.925833},{"c":15.91,"h":15.93,"l":15.91,"n":24,"o":15.92,"t":"2026-10-16T15:00:00Z","v":602,"vw":15.92},{"c":15.86,"h":15.93,"l":15.86,"n":80,"o":15.93,"t":"2026-10-16T15:05:00Z","v":3976,"vw":15.880305},{"c":15.88,"h":15.91,"l":15.88,"n":17,"o":15.9,"t":"2026-10-16T15:10:00Z","v":905,"vw":15.901559},{"c":15.91,"h":15.94,"l":15.89,"n":40,"o":15.905,"t":"2026-10-16T15:15:00Z","v":1559,"vw":15.909355},{"c":15.91,"h":15.91,"l":15.91,"n":2,"o":15.91,"t":"2026-10-16T15:20:00Z","v":101,"vw":15.91},{"c":15.93,"h":15.93,"l":15.92,"n":17,"o":15.92,"t":"2026-10-16T15:25:00Z","v":666,"vw":15.9275},{"c":15.94,"h":15.97,"l":15.9,"n":23,"o":15.92,"t":"2026-10-16T15:30:00Z","v":1040,"vw":15.938594},{"c":15.94,"h":15.98,"l":15.93,"n":43,"o":15.95,"t":"2026-10-16T15:35:00Z","v":2063,"vw":15.962659},{"c":15.86,"h":15.96,"l":15.85,"n":116,"o":15.96,"t":"2026-10-16T15:40:00Z","v":8938,"vw":15.912505},{"c":15.86,"h":15.86,"l":15.86,"n":12,"o":15.86,"t":"2026-10-16T15:45:00Z","v":266,"vw":15.86},{"c":15.825,"h":15.875,"l":15.825,"n":90,"o":15.875,"t":"2026-10-16T15:50:00Z","v":4236,"vw":15.842047},{"c":15.84,"h":15.84,"l":15.81,"n":15,"o":15.825,"t":"2026-10-16T15:55:00Z","v":687,"vw":15.827803},{"c":15.815,"h":15.82,"l":15.74,"n":162,"o":15.82,"t":"2026-10-16T16:00:00Z","v":7994,"vw":15.79517},{"c":15.805,"h":15.8387,"l":15.78,"n":46,"o":15.82,"t":"2026-10-16T16:05:00Z","v":2090,"vw":15.814371},{"c":15.82,"h":15.85,"l":15.805,"n":27,"o":15.84,"t":"2026-10-16T16:10:00Z","v":1598,"vw":15.832692},{"c":15.81,"h":15.84,"l":15.77,"n":214,"o":15.82,"t":"2026-10-16T16:15:00Z","v":12283,"vw":15.798086},{"c":15.84,"h":15.855,"l":15.82,"n":53,"o":15.83,"t":"2026-10-16T16:20:00Z","v":3622,"vw":15.842602},{"c":15.83,"h":15.91,"l":15.83,"n":40,"o":15.91,"t":"2026-10-16T16:25:00Z","v":3561,"vw":15.893336},{"c":15.82,"h":15.855,"l":15.805,"n":117,"o":15.83,"t":"2026-10-16T16:30:00Z","v":5920,"vw":15.829226},{"c":15.835,"h":15.85,"l":15.82,"n":44,"o":15.83,"t":"2026-10-16T16:35:00Z","v":2375,"vw":15.839296},{"c":15.86,"h":15.87,"l":15.84,"n":29,"o":15.84,"t":"2026-10-16T16:40:00Z","v":1733,"vw":15.85386},{"c":15.76,"h":15.86,"l":15.7,"n":166,"o":15.86,"t":"2026-10-16T16:45:00Z","v":10054,"vw":15.751493},{"c":15.75,"h":15.76,"l":15.73,"n":22,"o":15.76,"t":"2026-10-16T16:50:00Z","v":765,"vw":15.742299},{"c":15.68,"h":15.73,"l":15.66,"n":116,"o":15.73,"t":"2026-10-16T16:55:00Z","v":5414,"vw":15.694045},{"c":15.55,"h":15.66,"l":15.54,"n":169,"o":15.66,"t":"2026-10-16T17:00:00Z","v":10207,"vw":15.573169},{"c":15.5452,"h":15.55,"l":15.5,"n":126,"o":15.55,"t":"2026-10-16T17:05:00Z","v":4709,"vw":15.533266},{"c":15.53,"h":15.535,"l":15.525,"n":60,"o":15.535,"t":"2026-10-16T17:10:00Z","v":1994,"vw":15.528522},{"c":15.5,"h":15.54,"l":15.485,"n":79,"o":15.54,"t":"2026-10-16T17:15:00Z","v":2817,"vw":15.516929},{"c":15.545,"h":15.56,"l":15.5,"n":51,"o":15.5,"t":"2026-10-16T17:20:00Z","v":3274,"vw":15.521915},{"c":15.585,"h":15.59,"l":15.57,"n":59,"o":15.59,"t":"2026-10-16T17:25:00Z","v":2575,"vw":15.580991},{"c":15.555,"h":15.59,"l":15.52,"n":61,"o":15.57,"t":"2026-10-16T17:30:00Z","v":4658,"vw":15.555297},{"c":15.53,"h":15.555,"l":15.5,"n":120,"o":15.555,"t":"2026-10-16T17:35:00Z","v":7535,"vw":15.531505},{"c":15.55,"h":15.57,"l":15.51,"n":64,"o":15.51,"t":"2026-10-16T17:40:00Z","v":4019,"vw":15.533393},{"c":15.525,"h":15.53,"l":15.52,"n":40,"o":15.53,"t":"2026-10-16T17:45:00Z","v":1494,"vw":15.525625},{"c":15.47,"h":15.51,"l":15.47,"n":90,"o":15.51,"t":"2026-10-16T17:50:00Z","v":3242,"vw":15.487796},{"c":15.43,"h":15.49,"l":15.43,"n":114,"o":15.48,"t":"2026-10-16T17:55:00Z","v":4278,"vw":15.462708},{"c":15.38,"h":15.42,"l":15.36,"n":84,"o":15.42,"t":"2026-10-16T18:00:00Z","v":4820,"vw":15.379662},{"c":15.39,"h":15.4,"l":15.38,"n":55,"o":15.385,"t":"2026-10-16T18:05:00Z","v":2108,"vw":15.38943},{"c":15.4,"h":15.4,"l":15.37,"n":51,"o":15.38,"t":"2026-10-16T18:10:00Z","v":2622,"vw":15.389235},{"c":15.36,"h":15.39,"l":15.36,"n":86,"o":15.38,"t":"2026-10-16T18:15:00Z","v":4044,"vw":15.369102},{"c":15.38,"h":15.395,"l":15.37,"n":37,"o":15.37,"t":"2026-10-16T18:20:00Z","v":1851,"vw":15.379509},{"c":15.4,"h":15.415,"l":15.38,"n":64,"o":15.38,"t":"2026-10-16T18:25:00Z","v":2946,"vw":15.398366},{"c":15.415,"h":15.42,"l":15.39,"n":45,"o":15.4,"t":"2026-10-16T18:30:00Z","v":2452,"vw":15.401396},{"c":15.365,"h":15.42,"l":15.33,"n":107,"o":15.41,"t":"2026-10-16T18:35:00Z","v":4953,"vw":15.378358},{"c":15.385,"h":15.39,"l":15.36,"n":77,"o":15.375,"t":"2026-10-16T18:40:00Z","v":3382,"vw":15.378556},{"c":15.38,"h":15.41,"l":15.38,"n":58,"o":15.395,"t":"2026-10-16T18:45:00Z","v":2374,"vw":15.393897},{"c":15.38,"h":15.405,"l":15.37,"n":85,"o":15.38,"t":"2026-10-16T18:50:00Z","v":3665,"vw":15.385231},{"c":15.385,"h":15.39,"l":15.34,"n":96,"o":15.37,"t":"2026-10-16T18:55:00Z","v":3966,"vw":15.368074},{"c":15.4,"h":15.4,"l":15.37,"n":78,"o":15.38,"t":"2026-10-16T19:00:00Z","v":2430,"vw":15.39},{"c":15.36,"h":15.42,"l":15.36,"n":96,"o":15.4,"t":"2026-10-16T19:05:00Z","v":2673,"vw":15.384545},{"c":15.42,"h":15.45,"l":15.36,"n":178,"o":15.37,"t":"2026-10-16T19:10:00Z","v":10347,"vw":15.406789},{"c":15.43,"h":15.4379,"l":15.39,"n":72,"o":15.435,"t":"2026-10-16T19:15:00Z","v":5123,"vw":15.424624},{"c":15.465,"h":15.47,"l":15.43,"n":98,"o":15.43,"t":"2026-10-16T19:20:00Z","v":4291,"vw":15.453388},{"c":15.475,"h":15.4902,"l":15.46,"n":103,"o":15.48,"t":"2026-10-16T19:25:00Z","v":3271,"vw":15.472233},{"c":15.4,"h":15.48,"l":15.37,"n":170,"o":15.48,"t":"2026-10-16T19:30:00Z","v":7664,"vw":15.422553},{"c":15.41,"h":15.44,"l":15.39,"n":179,"o":15.41,"t":"2026-10-16T19:35:00Z","v":8993,"vw":15.410872},{"c":15.3201,"h":15.44,"l":15.32,"n":180,"o":15.44,"t":"2026-10-16T19:40:00Z","v":7657,"vw":15.386777},{"c":15.33,"h":15.33,"l":15.3,"n":169,"o":15.32,"t":"2026-10-16T19:45:00Z","v":6665,"vw":15.318236},{"c":15.44,"h":15.45,"l":15.325,"n":223,"o":15.335,"t":"2026-10-16T19:50:00Z","v":9853,"vw":15.393204},{"c":15.44,"h":15.52,"l":15.43,"n":1044,"o":15.4568,"t":"2026-10-16T19:55:00Z","v":52505,"vw":15.473703},{"c":15.48,"h":15.48,"l":15.44,"n":8,"o":15.44,"t":"2026-10-16T20:00:00Z","v":82846,"vw":15.479837},{"c":16.58,"h":16.9,"l":15.09,"n":44,"o":15.73,"t":"2026-10-19T13:30:00Z","v":9779,"vw":15.739766},{"c":15.735,"h":15.915,"l":15.735,"n":7,"o":15.915,"t":"2026-10-19T13:35:00Z","v":769,"vw":15.825756},{"c":15.71,"h":15.74,"l":15.71,"n":5,"o":15.74,"t":"2026-10-19T13:40:00Z","v":209,"vw":15.725},{"c":15.54,"h":15.658,"l":15.44,"n":26,"o":15.44,"t":"2026-10-19T13:45:00Z","v":1024,"vw":15.585929},{"c":15.58,"h":15.63,"l":15.55,"n":49,"o":15.63,"t":"2026-10-19T13:50:00Z","v":1758,"vw":15.600353},{"c":15.59,"h":15.59,"l":15.51,"n":41,"o":15.52,"t":"2026-10-19T13:55:00Z","v":2328,"vw":15.535562},{"c":15.58,"h":15.6,"l":15.51,"n":60,"o":15.6,"t":"2026-10-19T14:00:00Z","v":4534,"vw":15.547018},{"c":15.62,"h":15.8,"l":15.62,"n":73,"o":15.64,"t":"2026-10-19T14:05:00Z","v":4008,"vw":15.66372},{"c":15.645,"h":15.645,"l":15.5201,"n":30,"o":15.595,"t":"2026-10-19T14:10:00Z","v":1517,"vw":15.586404},{"c":15.635,"h":15.645,"l":15.635,"n":11,"o":15.645,"t":"2026-10-19T14:15:00Z","v":852,"vw":15.636427},{"c":15.81,"h":15.88,"l":15.65,"n":59,"o":15.69,"t":"2026-10-19T14:20:00Z","v":5369,"vw":15.756455},{"c":15.815,"h":15.87,"l":15.74,"n":43,"o":15.81,"t":"2026-10-19T14:25:00Z","v":3100,"vw":15.806823},{"c":15.76,"h":15.87,"l":15.76,"n":14,"o":15.87,"t":"2026-10-19T14:30:00Z","v":525,"vw":15.815},{"c":15.84,"h":15.84,"l":15.712,"n":11,"o":15.76,"t":"2026-10-19T14:35:00Z","v":787,"vw":15.757696},{"c":15.78,"h":15.81,"l":15.72,"n":27,"o":15.72,"t":"2026-10-19T14:40:00Z","v":1442,"vw":15.757671},{"c":15.9,"h":15.9,"l":15.78,"n":61,"o":15.87,"t":"2026-10-19T14:45:00Z","v":2502,"vw":15.868012},{"c":15.86,"h":15.9,"l":15.86,"n":30,"o":15.89,"t":"2026-10-19T14:50:00Z","v":1437,"vw":15.879},{"c":15.9,"h":15.9,"l":15.81,"n":16,"o":15.81,"t":"2026-10-19T14:55:00Z","v":886,"vw":15.841689},{"c":15.85,"h":15.91,"l":15.79,"n":39,"o":15.89,"t":"2026-10-19T15:00:00Z","v":1140,"vw":15.84696},{"c":15.825,"h":15.85,"l":15.825,"n":29,"o":15.85,"t":"2026-10-19T15:05:00Z","v":514,"vw":15.8375},{"c":15.965,"h":15.995,"l":15.83,"n":107,"o":15.83,"t":"2026-10-19T15:10:00Z","v":6859,"vw":15.910391},{"c":15.9141,"h":15.975,"l":15.9001,"n":38,"o":15.965,"t":"2026-10-19T15:15:00Z","v":1812,"vw":15.946561},{"c":16.055,"h":16.055,"l":15.9,"n":64,"o":16.01,"t":"2026-10-19T15:20:00Z","v":2607,"vw":16.003942},{"c":16.055,"h":16.055,"l":16.045,"n":27,"o":16.045,"t":"2026-10-19T15:25:00Z","v":1212,"vw":16.04875},{"c":16.055,"h":16.055,"l":16.055,"n":12,"o":16.055,"t":"2026-10-19T15:30:00Z","v":577,"vw":16.055},{"c":16.08,"h":16.09,"l":16,"n":39,"o":16.09,"t":"2026-10-19T15:35:00Z","v":2366,"vw":16.056783},{"c":16.045,"h":16.045,"l":16.03,"n":15,"o":16.03,"t":"2026-10-19T15:40:00Z","v":488,"vw":16.036394},{"c":16,"h":16.045,"l":15.99,"n":132,"o":16.045,"t":"2026-10-19T15:45:00Z","v":5438,"vw":16.01538},{"c":15.99,"h":16.01,"l":15.98,"n":71,"o":16,"t":"2026-10-19T15:50:00Z","v":5553,"vw":16.004649},{"c":16.01,"h":16.01,"l":16.01,"n":11,"o":16.01,"t":"2026-10-19T15:55:00Z","v":475,"vw":16.01},{"c":15.935,"h":15.985,"l":15.92,"n":84,"o":15.98,"t":"2026-10-19T16:00:00Z","v":3611,"vw":15.958628},{"c":15.92,"h":15.935,"l":15.91,"n":47,"o":15.935,"t":"2026-10-19T16:05:00Z","v":1228,"vw":15.919272},{"c":15.99,"h":16.01,"l":15.93,"n":55,"o":15.93,"t":"2026-10-19T16:10:00Z","v":2129,"vw":15.970025},{"c":15.99,"h":16,"l":15.975,"n":37,"o":16,"t":"2026-10-19T16:15:00Z","v":1897,"vw":15.984848},{"c":15.95,"h":15.985,"l":15.93,"n":56,"o":15.98,"t":"2026-10-19T16:20:00Z","v":3357,"vw":15.948783},{"c":15.97,"h":15.97,"l":15.935,"n":41,"o":15.935,"t":"2026-10-19T16:25:00Z","v":2077,"vw":15.95607},{"c":15.99,"h":15.99,"l":15.98,"n":22,"o":15.98,"t":"2026-10-19T16:30:00Z","v":461,"vw":15.985},{"c":15.965,"h":15.97,"l":15.95,"n":17,"o":15.95,"t":"2026-10-19T16:40:00Z","v":842,"vw":15.958838},{"c":15.91,"h":15.97,"l":15.91,"n":80,"o":15.965,"t":"2026-10-19T16:45:00Z","v":4201,"vw":15.944629},{"c":15.875,"h":15.905,"l":15.86,"n":91,"o":15.905,"t":"2026-10-19T16:50:00Z","v":3070,"vw":15.881072},{"c":15.83,"h":15.88,"l":15.83,"n":53,"o":15.875,"t":"2026-10-19T16:55:00Z","v":3471,"vw":15.862478},{"c":15.765,"h":15.77,"l":15.765,"n":25,"o":15.77,"t":"2026-10-19T17:00:00Z","v":899,"vw":15.76625},{"c":15.765,"h":15.765,"l":15.75,"n":22,"o":15.765,"t":"2026-10-19T17:05:00Z","v":750,"vw":15.761278},{"c":15.67,"h":15.765,"l":15.67,"n":93,"o":15.765,"t":"2026-10-19T17:10:00Z","v":6422,"vw":15.720076},{"c":15.67,"h":15.7,"l":15.665,"n":101,"o":15.665,"t":"2026-10-19T17:15:00Z","v":4732,"vw":15.678829},{"c":15.67,"h":15.73,"l":15.67,"n":26,"o":15.73,"t":"2026-10-19T17:20:00Z","v":1436,"vw":15.684975},{"c":15.56,"h":15.69,"l":15.56,"n":103,"o":15.69,"t":"2026-10-19T17:25:00Z","v":8879,"vw":15.623191},{"c":15.585,"h":15.5999,"l":15.55,"n":78,"o":15.55,"t":"2026-10-19T17:30:00Z","v":7090,"vw":15.574457},{"c":15.55,"h":15.6,"l":15.53,"n":98,"o":15.585,"t":"2026-10-19T17:35:00Z","v":3920,"vw":15.559679},{"c":15.55,"h":15.57,"l":15.52,"n":78,"o":15.52,"t":"2026-10-19T17:40:00Z","v":3961,"vw":15.544743},{"c":15.52,"h":15.53,"l":15.52,"n":26,"o":15.53,"t":"2026-10-19T17:45:00Z","v":830,"vw":15.52359},{"c":15.52,"h":15.52,"l":15.52,"n":14,"o":15.52,"t":"2026-10-19T17:50:00Z","v":351,"vw":15.52},{"c":15.57,"h":15.57,"l":15.535,"n":44,"o":15.535,"t":"2026-10-19T17:55:00Z","v":2274,"vw":15.549782},{"c":15.51,"h":15.58,"l":15.51,"n":112,"o":15.56,"t":"2026-10-19T18:00:00Z","v":5908,"vw":15.559101},{"c":15.5,"h":15.52,"l":15.5,"n":96,"o":15.52,"t":"2026-10-19T18:05:00Z","v":3047,"vw":15.505139},{"c":15.48,"h":15.49,"l":15.48,"n":22,"o":15.49,"t":"2026-10-19T18:10:00Z","v":817,"vw":15.486149},{"c":15.43,"h":15.49,"l":15.43,"n":106,"o":15.49,"t":"2026-10-19T18:15:00Z","v":3697,"vw":15.462863},{"c":15.42,"h":15.44,"l":15.42,"n":22,"o":15.425,"t":"2026-10-19T18:20:00Z","v":1448,"vw":15.428377},{"c":15.4,"h":15.41,"l":15.39,"n":26,"o":15.41,"t":"2026-10-19T18:25:00Z","v":915,"vw":15.400476},{"c":15.385,"h":15.39,"l":15.36,"n":91,"o":15.39,"t":"2026-10-19T18:30:00Z","v":5004,"vw":15.379034},{"c":15.385,"h":15.39,"l":15.385,"n":25,"o":15.39,"t":"2026-10-19T18:35:00Z","v":1323,"vw":15.38625},{"c":15.24,"h":15.38,"l":15.24,"n":213,"o":15.36,"t":"2026-10-19T18:40:00Z","v":15755,"vw":15.359398},{"c":15.25,"h":15.27,"l":15.22,"n":114,"o":15.24,"t":"2026-10-19T18:45:00Z","v":9482,"vw":15.244926},{"c":15.245,"h":15.25,"l":15.22,"n":93,"o":15.235,"t":"2026-10-19T18:50:00Z","v":9600,"vw":15.240795},{"c":15.25,"h":15.27,"l":15.245,"n":48,"o":15.245,"t":"2026-10-19T18:55:00Z","v":2456,"vw":15.249682},{"c":15.25,"h":15.29,"l":15.235,"n":106,"o":15.25,"t":"2026-10-19T19:00:00Z","v":6681,"vw":15.251761},{"c":15.2102,"h":15.25,"l":15.16,"n":130,"o":15.25,"t":"2026-10-19T19:05:00Z","v":6035,"vw":15.213914},{"c":15.2,"h":15.23,"l":15.2,"n":35,"o":15.23,"t":"2026-10-19T19:10:00Z","v":1210,"vw":15.20722},{"c":15.215,"h":15.238,"l":15.195,"n":56,"o":15.2,"t":"2026-10-19T19:15:00Z","v":3925,"vw":15.215601},{"c":15.25,"h":15.26,"l":15.205,"n":167,"o":15.23,"t":"2026-10-19T19:20:00Z","v":9551,"vw":15.230155},{"c":15.25,"h":15.26,"l":15.2215,"n":54,"o":15.25,"t":"2026-10-19T19:25:00Z","v":1737,"vw":15.247333},{"c":15.27,"h":15.29,"l":15.25,"n":124,"o":15.265,"t":"2026-10-19T19:30:00Z","v":4604,"vw":15.2702},{"c":15.29,"h":15.315,"l":15.265,"n":140,"o":15.265,"t":"2026-10-19T19:35:00Z","v":6845,"vw":15.296401},{"c":15.31,"h":15.31,"l":15.29,"n":80,"o":15.3,"t":"2026-10-19T19:40:00Z","v":2672,"vw":15.303779},{"c":15.3,"h":15.34,"l":15.29,"n":205,"o":15.33,"t":"2026-10-19T19:45:00Z","v":8501,"vw":15.305685},{"c":15.23,"h":15.3,"l":15.23,"n":176,"o":15.3,"t":"2026-10-19T19:50:00Z","v":8175,"vw":15.253784},{"c":15.225,"h":15.28,"l":15.19,"n":797,"o":15.23,"t":"2026-10-19T19:55:00Z","v":58475,"vw":15.230165},{"c":15.22,"h":15.24,"l":15.22,"n":17,"o":15.24,"t":"2026-10-19T20:00:00Z","v":68801,"vw":15.220795},{"c":15.46,"h":15.46,"l":15.46,"n":1,"o":15.46,"t":"2026-10-20T08:15:00Z","v":100,"vw":15.46},{"c":15.238,"h":15.26,"l":15.085,"n":16,"o":15.26,"t":"2026-10-20T13:30:00Z","v":2827,"vw":15.227004},{"c":15.238,"h":15.39,"l":15.13,"n":20,"o":15.13,"t":"2026-10-20T13:35:00Z","v":1920,"vw":15.250766},{"c":15.353,"h":15.385,"l":15.233,"n":61,"o":15.233,"t":"2026-10-20T13:40:00Z","v":4148,"vw":15.269103},{"c":15.395,"h":15.4,"l":15.3015,"n":59,"o":15.31,"t":"2026-10-20T13:45:00Z","v":2834,"vw":15.357896},{"c":15.555,"h":15.56,"l":15.388,"n":83,"o":15.388,"t":"2026-10-20T13:50:00Z","v":6848,"vw":15.486274},{"c":15.58,"h":15.65,"l":15.555,"n":57,"o":15.555,"t":"2026-10-20T13:55:00Z","v":2439,"vw":15.57965},{"c":15.5,"h":15.585,"l":15.47,"n":31,"o":15.585,"t":"2026-10-20T14:00:00Z","v":2656,"vw":15.5332},{"c":15.56,"h":15.58,"l":15.51,"n":68,"o":15.54,"t":"2026-10-20T14:05:00Z","v":7012,"vw":15.550289},{"c":15.5,"h":15.53,"l":15.5,"n":38,"o":15.53,"t":"2026-10-20T14:10:00Z","v":1929,"vw":15.51066},{"c":15.5,"h":15.55,"l":15.495,"n":29,"o":15.5,"t":"2026-10-20T14:15:00Z","v":1661,"vw":15.517961},{"c":15.705,"h":15.705,"l":15.495,"n":53,"o":15.495,"t":"2026-10-20T14:20:00Z","v":2168,"vw":15.61839},{"c":15.77,"h":15.77,"l":15.66,"n":58,"o":15.69,"t":"2026-10-20T14:25:00Z","v":3308,"vw":15.707673},{"c":15.94,"h":15.94,"l":15.77,"n":117,"o":15.77,"t":"2026-10-20T14:30:00Z","v":9731,"vw":15.810093},{"c":15.9,"h":15.9,"l":15.9,"n":23,"o":15.9,"t":"2026-10-20T14:35:00Z","v":1021,"vw":15.9},{"c":15.855,"h":15.855,"l":15.83,"n":12,"o":15.83,"t":"2026-10-20T14:40:00Z","v":476,"vw":15.838333},{"c":15.89,"h":15.89,"l":15.86,"n":21,"o":15.86,"t":"2026-10-20T14:45:00Z","v":1016,"vw":15.876702},{"c":15.86,"h":15.86,"l":15.85,"n":39,"o":15.85,"t":"2026-10-20T14:50:00Z","v":892,"vw":15.854329},{"c":15.89,"h":15.89,"l":15.8101,"n":80,"o":15.86,"t":"2026-10-20T14:55:00Z","v":3708,"vw":15.845482},{"c":15.885,"h":15.885,"l":15.885,"n":15,"o":15.885,"t":"2026-10-20T15:00:00Z","v":304,"vw":15.885},{"c":15.8301,"h":15.89,"l":15.8301,"n":56,"o":15.86,"t":"2026-10-20T15:05:00Z","v":2703,"vw":15.876767},{"c":15.82,"h":15.94,"l":15.77,"n":189,"o":15.89,"t":"2026-10-20T15:10:00Z","v":12028,"vw":15.794184},{"c":15.97,"h":15.97,"l":15.875,"n":50,"o":15.875,"t":"2026-10-20T15:15:00Z","v":2847,"vw":15.917772},{"c":15.85,"h":15.97,"l":15.84,"n":72,"o":15.97,"t":"2026-10-20T15:20:00Z","v":4567,"vw":15.882143},{"c":15.85,"h":15.85,"l":15.845,"n":23,"o":15.845,"t":"2026-10-20T15:25:00Z","v":674,"vw":15.84732},{"c":15.78,"h":15.89,"l":15.78,"n":60,"o":15.88,"t":"2026-10-20T15:30:00Z","v":2668,"vw":15.835774},{"c":15.79,"h":15.79,"l":15.77,"n":93,"o":15.78,"t":"2026-10-20T15:35:00Z","v":3221,"vw":15.780143},{"c":15.82,"h":15.82,"l":15.82,"n":14,"o":15.82,"t":"2026-10-20T15:40:00Z","v":335,"vw":15.82},{"c":15.81,"h":15.825,"l":15.78,"n":98,"o":15.78,"t":"2026-10-20T15:45:00Z","v":8361,"vw":15.792078},{"c":15.84,"h":15.84,"l":15.81,"n":78,"o":15.84,"t":"2026-10-20T15:50:00Z","v":2043,"vw":15.828571},{"c":15.79,"h":15.885,"l":15.79,"n":125,"o":15.84,"t":"2026-10-20T15:55:00Z","v":6963,"vw":15.8434},{"c":15.81,"h":15.81,"l":15.8,"n":55,"o":15.8,"t":"2026-10-20T16:00:00Z","v":1763,"vw":15.808738},{"c":15.845,"h":15.88,"l":15.81,"n":47,"o":15.81,"t":"2026-10-20T16:05:00Z","v":1775,"vw":15.835625},{"c":15.8,"h":15.86,"l":15.79,"n":58,"o":15.835,"t":"2026-10-20T16:10:00Z","v":2262,"vw":15.819732},{"c":15.755,"h":15.83,"l":15.75,"n":104,"o":15.81,"t":"2026-10-20T16:15:00Z","v":6050,"vw":15.776094},{"c":15.725,"h":15.755,"l":15.71,"n":99,"o":15.755,"t":"2026-10-20T16:20:00Z","v":7780,"vw":15.734483},{"c":15.76,"h":15.76,"l":15.735,"n":35,"o":15.74,"t":"2026-10-20T16:25:00Z","v":1926,"vw":15.750997},{"c":15.805,"h":15.805,"l":15.77,"n":44,"o":15.78,"t":"2026-10-20T16:30:00Z","v":1666,"vw":15.7945},{"c":15.81,"h":15.84,"l":15.8,"n":111,"o":15.805,"t":"2026-10-20T16:35:00Z","v":4297,"vw":15.814865},{"c":15.8,"h":15.805,"l":15.8,"n":37,"o":15.805,"t":"2026-10-20T16:40:00Z","v":1270,"vw":15.80125},{"c":15.805,"h":15.82,"l":15.78,"n":101,"o":15.8,"t":"2026-10-20T16:45:00Z","v":3415,"vw":15.806663},{"c":15.78,"h":15.82,"l":15.77,"n":139,"o":15.82,"t":"2026-10-20T16:50:00Z","v":10068,"vw":15.783962},{"c":15.785,"h":15.785,"l":15.785,"n":8,"o":15.785,"t":"2026-10-20T16:55:00Z","v":151,"vw":15.785},{"c":15.8,"h":15.83,"l":15.79,"n":64,"o":15.79,"t":"2026-10-20T17:00:00Z","v":2171,"vw":15.797943},{"c":15.79,"h":15.81,"l":15.79,"n":19,"o":15.81,"t":"2026-10-20T17:05:00Z","v":666,"vw":15.800283},{"c":15.81,"h":15.82,"l":15.8,"n":36,"o":15.8,"t":"2026-10-20T17:10:00Z","v":1272,"vw":15.81137},{"c":15.84,"h":15.84,"l":15.805,"n":69,"o":15.81,"t":"2026-10-20T17:15:00Z","v":2074,"vw":15.826508},{"c":15.825,"h":15.84,"l":15.82,"n":64,"o":15.83,"t":"2026-10-20T17:20:00Z","v":1547,"vw":15.827433},{"c":15.82,"h":15.825,"l":15.82,"n":24,"o":15.825,"t":"2026-10-20T17:25:00Z","v":791,"vw":15.824022},{"c":15.85,"h":15.86,"l":15.83,"n":104,"o":15.84,"t":"2026-10-20T17:30:00Z","v":4075,"vw":15.846076},{"c":15.86,"h":15.86,"l":15.85,"n":63,"o":15.85,"t":"2026-10-20T17:35:00Z","v":1111,"vw":15.855},{"c":15.87,"h":15.87,"l":15.85,"n":39,"o":15.86,"t":"2026-10-20T17:40:00Z","v":1243,"vw":15.85875},{"c":15.86,"h":15.86,"l":15.86,"n":40,"o":15.86,"t":"2026-10-20T17:45:00Z","v":1053,"vw":15.86},{"c":15.855,"h":15.86,"l":15.85,"n":48,"o":15.85,"t":"2026-10-20T17:50:00Z","v":1132,"vw":15.855},{"c":15.87,"h":15.87,"l":15.86,"n":96,"o":15.86,"t":"2026-10-20T17:55:00Z","v":2351,"vw":15.863333},{"c":15.88,"h":15.895,"l":15.88,"n":58,"o":15.88,"t":"2026-10-20T18:00:00Z","v":1937,"vw":15.886107},{"c":15.845,"h":15.88,"l":15.84,"n":128,"o":15.87,"t":"2026-10-20T18:05:00Z","v":5686,"vw":15.861494},{"c":15.84,"h":15.84,"l":15.83,"n":39,"o":15.84,"t":"2026-10-20T18:10:00Z","v":979,"vw":15.836564},{"c":15.88,"h":15.88,"l":15.85,"n":28,"o":15.85,"t":"2026-10-20T18:15:00Z","v":978,"vw":15.8575},{"c":15.87,"h":15.87,"l":15.87,"n":15,"o":15.87,"t":"2026-10-20T18:20:00Z","v":360,"vw":15.87},{"c":15.86,"h":15.86,"l":15.86,"n":11,"o":15.86,"t":"2026-10-20T18:25:00Z","v":221,"vw":15.86},{"c":15.93,"h":15.95,"l":15.88,"n":93,"o":15.88,"t":"2026-10-20T18:30:00Z","v":3398,"vw":15.906289},{"c":15.94,"h":15.94,"l":15.93,"n":45,"o":15.93,"t":"2026-10-20T18:35:00Z","v":1894,"vw":15.936569},{"c":15.89,"h":15.935,"l":15.89,"n":110,"o":15.935,"t":"2026-10-20T18:40:00Z","v":14502,"vw":15.90974},{"c":15.91,"h":15.91,"l":15.895,"n":71,"o":15.895,"t":"2026-10-20T18:45:00Z","v":2665,"vw":15.906666},{"c":15.925,"h":15.93,"l":15.92,"n":36,"o":15.92,"t":"2026-10-20T18:50:00Z","v":921,"vw":15.925},{"c":15.97,"h":15.97,"l":15.9699,"n":60,"o":15.97,"t":"2026-10-20T18:55:00Z","v":1745,"vw":15.96996},{"c":15.94,"h":15.96,"l":15.94,"n":60,"o":15.96,"t":"2026-10-20T19:00:00Z","v":2228,"vw":15.951342},{"c":15.92,"h":15.93,"l":15.92,"n":50,"o":15.93,"t":"2026-10-20T19:10:00Z","v":1479,"vw":15.924286},{"c":15.93,"h":15.94,"l":15.925,"n":101,"o":15.925,"t":"2026-10-20T19:15:00Z","v":4840,"vw":15.925572},{"c":15.92,"h":15.93,"l":15.91,"n":138,"o":15.92,"t":"2026-10-20T19:20:00Z","v":5654,"vw":15.92},{"c":15.92,"h":15.95,"l":15.92,"n":150,"o":15.93,"t":"2026-10-20T19:25:00Z","v":10550,"vw":15.925589},{"c":15.91,"h":15.93,"l":15.91,"n":65,"o":15.93,"t":"2026-10-20T19:30:00Z","v":1824,"vw":15.920575},{"c":15.92,"h":15.93,"l":15.91,"n":123,"o":15.93,"t":"2026-10-20T19:35:00Z","v":8854,"vw":15.918849},{"c":15.97,"h":15.97,"l":15.92,"n":137,"o":15.92,"t":"2026-10-20T19:40:00Z","v":3974,"vw":15.955265},{"c":15.965,"h":15.98,"l":15.96,"n":95,"o":15.97,"t":"2026-10-20T19:45:00Z","v":4045,"vw":15.969796},{"c":15.96,"h":15.97,"l":15.96,"n":126,"o":15.965,"t":"2026-10-20T19:50:00Z","v":5389,"vw":15.962736},{"c":15.99,"h":16.01,"l":15.95,"n":1014,"o":15.97,"t":"2026-10-20T19:55:00Z","v":72615,"vw":15.978966},{"c":15.97,"h":15.97,"l":15.97,"n":10,"o":15.97,"t":"2026-10-20T20:00:00Z","v":70261,"vw":15.97},{"c":16.05,"h":16.05,"l":16.05,"n":9,"o":16.05,"t":"2026-10-21T13:30:00Z","v":846,"vw":16.05},{"c":16.37,"h":16.37,"l":16.155,"n":10,"o":16.155,"t":"2026-10-21T13:35:00Z","v":1232,"vw":16.197212},{"c":16.09,"h":16.09,"l":16.09,"n":1,"o":16.09,"t":"2026-10-21T13:40:00Z","v":267,"vw":16.09},{"c":16.26,"h":16.26,"l":16.25,"n":27,"o":16.25,"t":"2026-10-21T13:45:00Z","v":368,"vw":16.255},{"c":16.26,"h":16.575,"l":16.085,"n":164,"o":16.085,"t":"2026-10-21T13:55:00Z","v":30004,"vw":16.321305},{"c":16.26,"h":16.4,"l":16.24,"n":64,"o":16.26,"t":"2026-10-21T14:00:00Z","v":11018,"vw":16.299592},{"c":16.25,"h":16.335,"l":16.25,"n":17,"o":16.335,"t":"2026-10-21T14:05:00Z","v":656,"vw":16.271545},{"c":16.26,"h":16.32,"l":16.21,"n":13,"o":16.315,"t":"2026-10-21T14:10:00Z","v":1574,"vw":16.260966},{"c":16.285,"h":16.4085,"l":16.15,"n":80,"o":16.31,"t":"2026-10-21T14:15:00Z","v":10962,"vw":16.263664},{"c":16.32,"h":16.335,"l":16.26,"n":58,"o":16.33,"t":"2026-10-21T14:20:00Z","v":6125,"vw":16.309776},{"c":16.41,"h":16.41,"l":16.305,"n":73,"o":16.34,"t":"2026-10-21T14:25:00Z","v":3858,"vw":16.344683},{"c":16.43,"h":16.43,"l":16.39,"n":16,"o":16.39,"t":"2026-10-21T14:30:00Z","v":1081,"vw":16.398889},{"c":16.43,"h":16.43,"l":16.43,"n":11,"o":16.43,"t":"2026-10-21T14:35:00Z","v":468,"vw":16.43},{"c":16.32,"h":16.39,"l":16.28,"n":35,"o":16.39,"t":"2026-10-21T14:40:00Z","v":1198,"vw":16.334286},{"c":16.44,"h":16.44,"l":16.29,"n":60,"o":16.29,"t":"2026-10-21T14:45:00Z","v":2794,"vw":16.401686},{"c":16.49,"h":16.49,"l":16.49,"n":9,"o":16.49,"t":"2026-10-21T14:55:00Z","v":501,"vw":16.49},{"c":16.475,"h":16.5647,"l":16.375,"n":107,"o":16.44,"t":"2026-10-21T15:00:00Z","v":11221,"vw":16.452311},{"c":16.485,"h":16.5605,"l":16.38,"n":59,"o":16.475,"t":"2026-10-21T15:05:00Z","v":5283,"vw":16.513722},{"c":16.48,"h":16.55,"l":16.48,"n":20,"o":16.55,"t":"2026-10-21T15:10:00Z","v":436,"vw":16.530282},{"c":16.52,"h":16.52,"l":16.48,"n":21,"o":16.48,"t":"2026-10-21T15:15:00Z","v":457,"vw":16.50374},{"c":16.46,"h":16.495,"l":16.46,"n":29,"o":16.495,"t":"2026-10-21T15:20:00Z","v":1708,"vw":16.467325},{"c":16.57,"h":16.57,"l":16.52,"n":96,"o":16.52,"t":"2026-10-21T15:25:00Z","v":2551,"vw":16.546327},{"c":16.58,"h":16.66,"l":16.58,"n":42,"o":16.65,"t":"2026-10-21T15:30:00Z","v":1899,"vw":16.618846},{"c":16.655,"h":16.655,"l":16.6,"n":31,"o":16.65,"t":"2026-10-21T15:35:00Z","v":3256,"vw":16.61569},{"c":16.61,"h":16.67,"l":16.61,"n":23,"o":16.655,"t":"2026-10-21T15:40:00Z","v":3428,"vw":16.651818},{"c":16.74,"h":16.74,"l":16.645,"n":35,"o":16.645,"t":"2026-10-21T15:45:00Z","v":1833,"vw":16.682592},{"c":16.695,"h":16.75,"l":16.695,"n":9,"o":16.75,"t":"2026-10-21T15:50:00Z","v":651,"vw":16.711404},{"c":16.75,"h":16.75,"l":16.695,"n":6,"o":16.75,"t":"2026-10-21T15:55:00Z","v":911,"vw":16.724269},{"c":16.66,"h":16.7,"l":16.64,"n":110,"o":16.7,"t":"2026-10-21T16:00:00Z","v":6354,"vw":16.670994},{"c":16.67,"h":16.7,"l":16.665,"n":42,"o":16.6979,"t":"2026-10-21T16:05:00Z","v":2753,"vw":16.692213},{"c":16.68,"h":16.73,"l":16.67,"n":18,"o":16.6952,"t":"2026-10-21T16:10:00Z","v":1017,"vw":16.69885},{"c":16.675,"h":16.72,"l":16.6304,"n":63,"o":16.72,"t":"2026-10-21T16:15:00Z","v":7024,"vw":16.668591},{"c":16.71,"h":16.71,"l":16.675,"n":32,"o":16.675,"t":"2026-10-21T16:20:00Z","v":626,"vw":16.695578},{"c":16.73,"h":16.73,"l":16.675,"n":49,"o":16.675,"t":"2026-10-21T16:25:00Z","v":2695,"vw":16.708158},{"c":16.745,"h":16.775,"l":16.745,"n":35,"o":16.76,"t":"2026-10-21T16:30:00Z","v":2129,"vw":16.766488},{"c":16.815,"h":16.815,"l":16.74,"n":102,"o":16.74,"t":"2026-10-21T16:35:00Z","v":4058,"vw":16.784663},{"c":16.7,"h":16.825,"l":16.7,"n":69,"o":16.825,"t":"2026-10-21T16:40:00Z","v":4891,"vw":16.739545},{"c":16.65,"h":16.69,"l":16.64,"n":47,"o":16.69,"t":"2026-10-21T16:45:00Z","v":4885,"vw":16.675519},{"c":16.65,"h":16.7,"l":16.65,"n":31,"o":16.7,"t":"2026-10-21T16:50:00Z","v":570,"vw":16.683333},{"c":16.645,"h":16.67,"l":16.615,"n":55,"o":16.65,"t":"2026-10-21T16:55:00Z","v":3981,"vw":16.649233},{"c":16.68,"h":16.68,"l":16.59,"n":73,"o":16.63,"t":"2026-10-21T17:00:00Z","v":6836,"vw":16.636082},{"c":16.74,"h":16.74,"l":16.665,"n":47,"o":16.665,"t":"2026-10-21T17:05:00Z","v":2919,"vw":16.691718},{"c":16.77,"h":16.79,"l":16.755,"n":15,"o":16.755,"t":"2026-10-21T17:10:00Z","v":2070,"vw":16.771416},{"c":16.74,"h":16.75,"l":16.69,"n":28,"o":16.75,"t":"2026-10-21T17:15:00Z","v":1770,"vw":16.717279},{"c":16.71,"h":16.71,"l":16.71,"n":8,"o":16.71,"t":"2026-10-21T17:20:00Z","v":344,"vw":16.71},{"c":16.715,"h":16.715,"l":16.715,"n":7,"o":16.715,"t":"2026-10-21T17:30:00Z","v":493,"vw":16.715},{"c":16.67,"h":16.68,"l":16.67,"n":12,"o":16.68,"t":"2026-10-21T17:35:00Z","v":558,"vw":16.672908},{"c":16.745,"h":16.765,"l":16.67,"n":54,"o":16.67,"t":"2026-10-21T17:40:00Z","v":2107,"vw":16.740215},{"c":16.76,"h":16.76,"l":16.7201,"n":19,"o":16.745,"t":"2026-10-21T17:45:00Z","v":1127,"vw":16.744022},{"c":16.73,"h":16.735,"l":16.71,"n":26,"o":16.735,"t":"2026-10-21T17:50:00Z","v":1258,"vw":16.725},{"c":16.72,"h":16.72,"l":16.7001,"n":15,"o":16.7001,"t":"2026-10-21T17:55:00Z","v":346,"vw":16.709531},{"c":16.695,"h":16.74,"l":16.695,"n":47,"o":16.7,"t":"2026-10-21T18:00:00Z","v":2207,"vw":16.72},{"c":16.68,"h":16.73,"l":16.68,"n":23,"o":16.73,"t":"2026-10-21T18:05:00Z","v":2244,"vw":16.705777},{"c":16.805,"h":16.805,"l":16.73,"n":104,"o":16.74,"t":"2026-10-21T18:10:00Z","v":5037,"vw":16.774147},{"c":16.79,"h":16.79,"l":16.77,"n":7,"o":16.77,"t":"2026-10-21T18:25:00Z","v":465,"vw":16.775089},{"c":16.77,"h":16.79,"l":16.77,"n":10,"o":16.79,"t":"2026-10-21T18:30:00Z","v":484,"vw":16.783354},{"c":16.83,"h":16.84,"l":16.76,"n":93,"o":16.76,"t":"2026-10-21T18:35:00Z","v":4273,"vw":16.828196},{"c":16.82,"h":16.835,"l":16.81,"n":48,"o":16.835,"t":"2026-10-21T18:40:00Z","v":1668,"vw":16.828493},{"c":16.81,"h":16.83,"l":16.78,"n":99,"o":16.83,"t":"2026-10-21T18:45:00Z","v":3050,"vw":16.806389},{"c":16.82,"h":16.865,"l":16.74,"n":240,"o":16.77,"t":"2026-10-21T18:50:00Z","v":30634,"vw":16.797946},{"c":16.71,"h":16.83,"l":16.71,"n":124,"o":16.81,"t":"2026-10-21T18:55:00Z","v":9587,"vw":16.794187},{"c":16.56,"h":16.67,"l":16.515,"n":65,"o":16.67,"t":"2026-10-21T19:00:00Z","v":2167,"vw":16.59668},{"c":16.73,"h":16.73,"l":16.555,"n":111,"o":16.555,"t":"2026-10-21T19:05:00Z","v":8653,"vw":16.619593},{"c":16.73,"h":16.73,"l":16.67,"n":23,"o":16.67,"t":"2026-10-21T19:10:00Z","v":800,"vw":16.688525},{"c":16.72,"h":16.73,"l":16.675,"n":55,"o":16.675,"t":"2026-10-21T19:15:00Z","v":1748,"vw":16.717573},{"c":16.695,"h":16.75,"l":16.695,"n":25,"o":16.75,"t":"2026-10-21T19:20:00Z","v":703,"vw":16.714449},{"c":16.73,"h":16.74,"l":16.69,"n":77,"o":16.69,"t":"2026-10-21T19:25:00Z","v":1900,"vw":16.71686},{"c":16.71,"h":16.73,"l":16.705,"n":59,"o":16.73,"t":"2026-10-21T19:30:00Z","v":1415,"vw":16.709928},{"c":16.745,"h":16.76,"l":16.68,"n":202,"o":16.73,"t":"2026-10-21T19:35:00Z","v":6979,"vw":16.735701},{"c":16.705,"h":16.745,"l":16.7,"n":105,"o":16.745,"t":"2026-10-21T19:40:00Z","v":2908,"vw":16.710156},{"c":16.8,"h":16.82,"l":16.72,"n":290,"o":16.72,"t":"2026-10-21T19:45:00Z","v":21012,"vw":16.779362},{"c":16.59,"h":16.8,"l":16.59,"n":245,"o":16.79,"t":"2026-10-21T19:50:00Z","v":19394,"vw":16.767855},{"c":16.55,"h":16.61,"l":16.46,"n":818,"o":16.6,"t":"2026-10-21T19:55:00Z","v":51456,"vw":16.545499},{"c":16.55,"h":16.55,"l":16.55,"n":11,"o":16.55,"t":"2026-10-21T20:00:00Z","v":75187,"vw":16.55},{"c":16.5875,"h":17.06,"l":16.5875,"n":18,"o":17.06,"t":"2026-10-22T13:30:00Z","v":2927,"vw":16.838949},{"c":16.38,"h":16.46,"l":16.38,"n":11,"o":16.46,"t":"2026-10-22T13:40:00Z","v":417,"vw":16.42},{"c":16.345,"h":16.43,"l":16.21,"n":22,"o":16.21,"t":"2026-10-22T13:45:00Z","v":5035,"vw":16.236717},{"c":16.6,"h":16.715,"l":16.39,"n":39,"o":16.39,"t":"2026-10-22T13:55:00Z","v":2598,"vw":16.540758},{"c":16.6254,"h":16.6254,"l":16.6254,"n":2,"o":16.6254,"t":"2026-10-22T14:00:00Z","v":197,"vw":16.6254},{"c":16.55,"h":16.57,"l":16.55,"n":23,"o":16.56,"t":"2026-10-22T14:05:00Z","v":1211,"vw":16.564286},{"c":16.44,"h":16.48,"l":16.44,"n":24,"o":16.48,"t":"2026-10-22T14:10:00Z","v":1377,"vw":16.475531},{"c":16.475,"h":16.475,"l":16.475,"n":4,"o":16.475,"t":"2026-10-22T14:20:00Z","v":208,"vw":16.475},{"c":16.4,"h":16.46,"l":16.4,"n":29,"o":16.46,"t":"2026-10-22T14:25:00Z","v":827,"vw":16.44},{"c":16.24,"h":16.24,"l":16.24,"n":1,"o":16.24,"t":"2026-10-22T14:30:00Z","v":100,"vw":16.24},{"c":16.56,"h":16.56,"l":16.32,"n":25,"o":16.34,"t":"2026-10-22T14:35:00Z","v":2276,"vw":16.443159},{"c":16.61,"h":16.61,"l":16.47,"n":20,"o":16.57,"t":"2026-10-22T14:40:00Z","v":1121,"vw":16.542222},{"c":16.32,"h":16.55,"l":16.32,"n":80,"o":16.55,"t":"2026-10-22T14:45:00Z","v":4791,"vw":16.462055},{"c":16.26,"h":16.345,"l":16.23,"n":56,"o":16.29,"t":"2026-10-22T14:50:00Z","v":3139,"vw":16.273257},{"c":16.35,"h":16.35,"l":16.25,"n":65,"o":16.25,"t":"2026-10-22T14:55:00Z","v":3044,"vw":16.328479},{"c":16.36,"h":16.37,"l":16.35,"n":40,"o":16.36,"t":"2026-10-22T15:00:00Z","v":2896,"vw":16.355519},{"c":16.41,"h":16.42,"l":16.355,"n":32,"o":16.37,"t":"2026-10-22T15:05:00Z","v":2910,"vw":16.384175},{"c":16.39,"h":16.39,"l":16.39,"n":2,"o":16.39,"t":"2026-10-22T15:10:00Z","v":188,"vw":16.39},{"c":16.49,"h":16.53,"l":16.405,"n":83,"o":16.405,"t":"2026-10-22T15:15:00Z","v":4125,"vw":16.478557},{"c":16.55,"h":16.55,"l":16.54,"n":47,"o":16.54,"t":"2026-10-22T15:20:00Z","v":1665,"vw":16.548571},{"c":16.5,"h":16.54,"l":16.46,"n":21,"o":16.495,"t":"2026-10-22T15:25:00Z","v":1721,"vw":16.494758},{"c":16.4699,"h":16.5,"l":16.42,"n":47,"o":16.5,"t":"2026-10-22T15:30:00Z","v":2215,"vw":16.46001},{"c":16.48,"h":16.48,"l":16.4,"n":74,"o":16.41,"t":"2026-10-22T15:35:00Z","v":4006,"vw":16.437008},{"c":16.52,"h":16.55,"l":16.37,"n":153,"o":16.435,"t":"2026-10-22T15:40:00Z","v":6779,"vw":16.508436},{"c":16.47,"h":16.515,"l":16.47,"n":32,"o":16.515,"t":"2026-10-22T15:45:00Z","v":1408,"vw":16.485998},{"c":16.52,"h":16.55,"l":16.52,"n":125,"o":16.53,"t":"2026-10-22T15:50:00Z","v":4726,"vw":16.543114},{"c":16.49,"h":16.55,"l":16.485,"n":265,"o":16.53,"t":"2026-10-22T15:55:00Z","v":10858,"vw":16.532764},{"c":16.42,"h":16.51,"l":16.41,"n":55,"o":16.51,"t":"2026-10-22T16:00:00Z","v":5075,"vw":16.476332},{"c":16.425,"h":16.425,"l":16.42,"n":16,"o":16.42,"t":"2026-10-22T16:05:00Z","v":4023,"vw":16.420187},{"c":16.42,"h":16.43,"l":16.405,"n":54,"o":16.43,"t":"2026-10-22T16:10:00Z","v":1437,"vw":16.419054},{"c":16.405,"h":16.405,"l":16.405,"n":8,"o":16.405,"t":"2026-10-22T16:15:00Z","v":585,"vw":16.405},{"c":16.55,"h":16.55,"l":16.4,"n":141,"o":16.405,"t":"2026-10-22T16:20:00Z","v":10069,"vw":16.478317},{"c":16.4834,"h":16.5245,"l":16.4834,"n":11,"o":16.505,"t":"2026-10-22T16:25:00Z","v":870,"vw":16.501217},{"c":16.48,"h":16.5,"l":16.48,"n":28,"o":16.5,"t":"2026-10-22T16:30:00Z","v":1235,"vw":16.485881},{"c":16.48,"h":16.48,"l":16.44,"n":82,"o":16.47,"t":"2026-10-22T16:35:00Z","v":5275,"vw":16.455231},{"c":16.44,"h":16.475,"l":16.44,"n":44,"o":16.45,"t":"2026-10-22T16:40:00Z","v":2327,"vw":16.455637},{"c":16.45,"h":16.45,"l":16.43,"n":34,"o":16.43,"t":"2026-10-22T16:45:00Z","v":4647,"vw":16.447},{"c":16.45,"h":16.45,"l":16.45,"n":16,"o":16.45,"t":"2026-10-22T16:50:00Z","v":591,"vw":16.45},{"c":16.55,"h":16.55,"l":16.48,"n":68,"o":16.48,"t":"2026-10-22T16:55:00Z","v":2929,"vw":16.511158},{"c":16.49,"h":16.55,"l":16.49,"n":40,"o":16.55,"t":"2026-10-22T17:00:00Z","v":2090,"vw":16.523071},{"c":16.465,"h":16.465,"l":16.45,"n":18,"o":16.45,"t":"2026-10-22T17:05:00Z","v":967,"vw":16.45625},{"c":16.5,"h":16.5,"l":16.47,"n":18,"o":16.47,"t":"2026-10-22T17:10:00Z","v":642,"vw":16.485},{"c":16.51,"h":16.51,"l":16.45,"n":27,"o":16.45,"t":"2026-10-22T17:15:00Z","v":798,"vw":16.486207},{"c":16.505,"h":16.52,"l":16.48,"n":97,"o":16.485,"t":"2026-10-22T17:20:00Z","v":8528,"vw":16.495019},{"c":16.5,"h":16.5,"l":16.5,"n":16,"o":16.5,"t":"2026-10-22T17:25:00Z","v":864,"vw":16.5},{"c":16.55,"h":16.56,"l":16.55,"n":72,"o":16.55,"t":"2026-10-22T17:30:00Z","v":4657,"vw":16.550356},{"c":16.535,"h":16.55,"l":16.535,"n":17,"o":16.55,"t":"2026-10-22T17:35:00Z","v":1985,"vw":16.536765},{"c":16.52,"h":16.535,"l":16.52,"n":13,"o":16.535,"t":"2026-10-22T17:40:00Z","v":432,"vw":16.530509},{"c":16.535,"h":16.55,"l":16.535,"n":29,"o":16.55,"t":"2026-10-22T17:45:00Z","v":1478,"vw":16.545},{"c":16.535,"h":16.535,"l":16.535,"n":9,"o":16.535,"t":"2026-10-22T17:50:00Z","v":530,"vw":16.535},{"c":16.49,"h":16.535,"l":16.47,"n":99,"o":16.535,"t":"2026-10-22T17:55:00Z","v":11303,"vw":16.511907},{"c":16.42,"h":16.49,"l":16.41,"n":72,"o":16.49,"t":"2026-10-22T18:00:00Z","v":6484,"vw":16.465611},{"c":16.44,"h":16.44,"l":16.44,"n":19,"o":16.44,"t":"2026-10-22T18:05:00Z","v":612,"vw":16.44},{"c":16.44,"h":16.45,"l":16.41,"n":30,"o":16.41,"t":"2026-10-22T18:10:00Z","v":987,"vw":16.426501},{"c":16.45,"h":16.45,"l":16.415,"n":41,"o":16.415,"t":"2026-10-22T18:15:00Z","v":762,"vw":16.43625},{"c":16.48,"h":16.5,"l":16.45,"n":258,"o":16.46,"t":"2026-10-22T18:20:00Z","v":19654,"vw":16.476535},{"c":16.455,"h":16.49,"l":16.44,"n":68,"o":16.49,"t":"2026-10-22T18:25:00Z","v":4032,"vw":16.456307},{"c":16.445,"h":16.445,"l":16.445,"n":33,"o":16.445,"t":"2026-10-22T18:30:00Z","v":1510,"vw":16.445},{"c":16.46,"h":16.46,"l":16.46,"n":32,"o":16.46,"t":"2026-10-22T18:35:00Z","v":1256,"vw":16.46},{"c":16.5,"h":16.5,"l":16.4401,"n":62,"o":16.48,"t":"2026-10-22T18:40:00Z","v":1906,"vw":16.474208},{"c":16.48,"h":16.495,"l":16.48,"n":72,"o":16.495,"t":"2026-10-22T18:45:00Z","v":3518,"vw":16.482742},{"c":16.49,"h":16.49,"l":16.475,"n":41,"o":16.475,"t":"2026-10-22T18:50:00Z","v":876,"vw":16.484167},{"c":16.455,"h":16.48,"l":16.44,"n":88,"o":16.48,"t":"2026-10-22T18:55:00Z","v":8203,"vw":16.459417},{"c":16.44,"h":16.44,"l":16.39,"n":81,"o":16.43,"t":"2026-10-22T19:00:00Z","v":3733,"vw":16.411905},{"c":16.415,"h":16.45,"l":16.415,"n":28,"o":16.45,"t":"2026-10-22T19:05:00Z","v":849,"vw":16.424},{"c":16.46,"h":16.48,"l":16.43,"n":73,"o":16.43,"t":"2026-10-22T19:10:00Z","v":2820,"vw":16.448919},{"c":16.59,"h":16.59,"l":16.48,"n":134,"o":16.48,"t":"2026-10-22T19:15:00Z","v":11163,"vw":16.505394},{"c":16.56,"h":16.56,"l":16.56,"n":17,"o":16.56,"t":"2026-10-22T19:20:00Z","v":864,"vw":16.56},{"c":16.57,"h":16.57,"l":16.56,"n":54,"o":16.57,"t":"2026-10-22T19:25:00Z","v":1964,"vw":16.565219},{"c":16.46,"h":16.545,"l":16.441,"n":89,"o":16.545,"t":"2026-10-22T19:30:00Z","v":3557,"vw":16.485126},{"c":16.48,"h":16.5,"l":16.48,"n":94,"o":16.48,"t":"2026-10-22T19:35:00Z","v":2792,"vw":16.489116},{"c":16.49,"h":16.51,"l":16.48,"n":87,"o":16.48,"t":"2026-10-22T19:40:00Z","v":4220,"vw":16.494688},{"c":16.49,"h":16.49,"l":16.45,"n":149,"o":16.49,"t":"2026-10-22T19:45:00Z","v":8875,"vw":16.47488},{"c":16.57,"h":16.57,"l":16.49,"n":263,"o":16.49,"t":"2026-10-22T19:50:00Z","v":14591,"vw":16.538649},{"c":16.475,"h":16.58,"l":16.42,"n":622,"o":16.58,"t":"2026-10-22T19:55:00Z","v":38122,"vw":16.494844},{"c":16.48,"h":16.48,"l":16.48,"n":11,"o":16.48,"t":"2026-10-22T20:00:00Z","v":66912,"vw":16.48}],"history":[{"c":22,"h":26,"l":21,"n":26084,"o":21.25,"t":"2026-08-04T04:00:00Z","v":2806215,"vw":23.168012},{"c":24.98,"h":25.75,"l":22.005,"n":15813,"o":22.67,"t":"2026-08-05T04:00:00Z","v":1511051,"vw":24.303412},{"c":26.3,"h":27.23,"l":25.75,"n":13438,"o":26.12,"t":"2026-08-06T04:00:00Z","v":1272299,"vw":26.394339},{"c":27.03,"h":27.46,"l":26.31,"n":12183,"o":26.31,"t":"2026-08-07T04:00:00Z","v":819188,"vw":27.057022},{"c":28.27,"h":28.91,"l":27.18,"n":24941,"o":28.34,"t":"2026-08-10T04:00:00Z","v":3017943,"vw":27.754445},{"c":27.92,"h":30.99,"l":27.025,"n":15960,"o":29.49,"t":"2026-08-11T04:00:00Z","v":1507299,"vw":28.38756},{"c":25.24,"h":29.18,"l":25.015,"n":15884,"o":28.62,"t":"2026-08-12T04:00:00Z","v":1220263,"vw":26.160699},{"c":25.82,"h":26.58,"l":22.57,"n":15802,"o":23.82,"t":"2026-08-13T04:00:00Z","v":1925813,"vw":25.084286},{"c":21.24,"h":25.56,"l":21.17,"n":24728,"o":25.56,"t":"2026-08-14T04:00:00Z","v":2516897,"vw":22.427516},{"c":21.43,"h":22.34,"l":20.56,"n":16927,"o":21.41,"t":"2026-08-17T04:00:00Z","v":1689580,"vw":21.489858},{"c":20.5,"h":21.6666,"l":20.21,"n":11672,"o":21.15,"t":"2026-08-18T04:00:00Z","v":1569390,"vw":20.658971},{"c":21.36,"h":21.96,"l":20.26,"n":10806,"o":20.82,"t":"2026-08-19T04:00:00Z","v":958847,"vw":21.353905},{"c":22.59,"h":23.24,"l":21.16,"n":14162,"o":21.16,"t":"2026-08-20T04:00:00Z","v":1500604,"vw":22.589407},{"c":21.12,"h":23.485,"l":21.09,"n":11363,"o":22.47,"t":"2026-08-21T04:00:00Z","v":985533,"vw":22.123285},{"c":22.1,"h":23.16,"l":21.23,"n":13883,"o":21.23,"t":"2026-08-24T04:00:00Z","v":754311,"vw":22.280086},{"c":22.27,"h":23.05,"l":21.79,"n":8115,"o":21.79,"t":"2026-08-25T04:00:00Z","v":763843,"vw":22.425774},{"c":21.59,"h":22.306,"l":20.8,"n":10094,"o":21.78,"t":"2026-08-26T04:00:00Z","v":994652,"vw":21.275164},{"c":21.88,"h":22.33,"l":21.18,"n":8037,"o":21.98,"t":"2026-08-27T04:00:00Z","v":610411,"vw":21.89133},{"c":22.11,"h":22.38,"l":21.54,"n":10268,"o":22.1,"t":"2026-08-28T04:00:00Z","v":712702,"vw":22.057409},{"c":21.87,"h":22.65,"l":21.215,"n":13158,"o":22.19,"t":"2026-08-31T04:00:00Z","v":1138026,"vw":21.767901},{"c":20.34,"h":22.42,"l":20.09,"n":9969,"o":21.86,"t":"2026-09-01T04:00:00Z","v":1144626,"vw":20.846608},{"c":21.28,"h":21.61,"l":20.39,"n":8202,"o":20.41,"t":"2026-09-02T04:00:00Z","v":1005756,"vw":20.963133},{"c":20.42,"h":21.88,"l":20.21,"n":10375,"o":21.49,"t":"2026-09-03T04:00:00Z","v":635639,"vw":20.52566},{"c":20.65,"h":21.33,"l":20.3885,"n":6109,"o":20.39,"t":"2026-09-04T04:00:00Z","v":384914,"vw":20.726475},{"c":20.89,"h":21.34,"l":20.26,"n":9903,"o":20.5,"t":"2026-09-08T04:00:00Z","v":680360,"vw":20.850908},{"c":20.66,"h":21,"l":20.17,"n":9385,"o":20.63,"t":"2026-09-09T04:00:00Z","v":652826,"vw":20.704978},{"c":21.41,"h":21.52,"l":20.25,"n":7217,"o":20.25,"t":"2026-09-10T04:00:00Z","v":504572,"vw":21.135646},{"c":20.53,"h":21.61,"l":20.33,"n":9590,"o":21.43,"t":"2026-09-11T04:00:00Z","v":713801,"vw":20.803187},{"c":20.35,"h":21.11,"l":20.16,"n":7415,"o":20.65,"t":"2026-09-14T04:00:00Z","v":635013,"vw":20.549875},{"c":20.44,"h":20.67,"l":20.03,"n":8436,"o":20.46,"t":"2026-09-15T04:00:00Z","v":857197,"vw":20.344977},{"c":20.99,"h":21.6721,"l":20.33,"n":9222,"o":20.33,"t":"2026-09-16T04:00:00Z","v":768599,"vw":21.137752},{"c":21.64,"h":22.31,"l":21.39,"n":7649,"o":21.39,"t":"2026-09-17T04:00:00Z","v":828873,"vw":21.75474},{"c":20.7,"h":21.45,"l":20.41,"n":8398,"o":21.45,"t":"2026-09-18T04:00:00Z","v":1214354,"vw":20.754602},{"c":20.92,"h":21.38,"l":20.6012,"n":7255,"o":21.07,"t":"2026-09-21T04:00:00Z","v":663183,"vw":21.048474},{"c":21.02,"h":21.54,"l":20.71,"n":5983,"o":20.92,"t":"2026-09-22T04:00:00Z","v":838301,"vw":21.113474},{"c":20.68,"h":21.47,"l":20.415,"n":5303,"o":21.11,"t":"2026-09-23T04:00:00Z","v":462726,"vw":20.876943},{"c":20.46,"h":20.62,"l":20.005,"n":7607,"o":20.52,"t":"2026-09-24T04:00:00Z","v":746919,"vw":20.357237},{"c":19.55,"h":20.85,"l":19.53,"n":5824,"o":20.74,"t":"2026-09-25T04:00:00Z","v":579793,"vw":19.975344},{"c":18.53,"h":20.41,"l":17.88,"n":8498,"o":19.53,"t":"2026-09-28T04:00:00Z","v":745668,"vw":18.418871},{"c":19,"h":19.46,"l":18.39,"n":6911,"o":18.79,"t":"2026-09-29T04:00:00Z","v":629987,"vw":19.030184},{"c":17.92,"h":19.09,"l":17.35,"n":11786,"o":18.94,"t":"2026-09-30T04:00:00Z","v":1993826,"vw":18.096428},{"c":17.98,"h":18.21,"l":17.11,"n":6727,"o":17.99,"t":"2026-10-01T04:00:00Z","v":689357,"vw":17.867556},{"c":17.83,"h":18.646,"l":17.83,"n":6140,"o":18.32,"t":"2026-10-02T04:00:00Z","v":550370,"vw":18.091249},{"c":17.62,"h":18.05,"l":17.37,"n":6511,"o":17.7,"t":"2026-10-05T04:00:00Z","v":679929,"vw":17.731619},{"c":17.82,"h":18.29,"l":17.6,"n":9083,"o":17.91,"t":"2026-10-06T04:00:00Z","v":663671,"vw":17.874368},{"c":17.53,"h":17.81,"l":17.23,"n":6307,"o":17.47,"t":"2026-10-07T04:00:00Z","v":452254,"vw":17.520103},{"c":17.2,"h":17.805,"l":16.77,"n":7206,"o":17.26,"t":"2026-10-08T04:00:00Z","v":583729,"vw":17.175276},{"c":16.8,"h":17.865,"l":16.79,"n":4555,"o":17.23,"t":"2026-10-09T04:00:00Z","v":313238,"vw":16.936744},{"c":16.95,"h":17.37,"l":16.485,"n":7538,"o":16.6,"t":"2026-10-12T04:00:00Z","v":559032,"vw":17.07394},{"c":16.51,"h":17,"l":16.12,"n":6320,"o":16.59,"t":"2026-10-13T04:00:00Z","v":452177,"vw":16.416835},{"c":15.5,"h":16.34,"l":15,"n":9048,"o":16.155,"t":"2026-10-14T04:00:00Z","v":709025,"vw":15.554561},{"c":15.7,"h":15.86,"l":15,"n":8706,"o":15.45,"t":"2026-10-15T04:00:00Z","v":571884,"vw":15.613011},{"c":15.48,"h":16.005,"l":15.3,"n":7346,"o":15.6,"t":"2026-10-16T04:00:00Z","v":458507,"vw":15.567997},{"c":15.22,"h":16.9,"l":15.09,"n":6280,"o":15.73,"t":"2026-10-19T04:00:00Z","v":405110,"vw":15.444001},{"c":15.97,"h":16.01,"l":15.085,"n":7387,"o":15.26,"t":"2026-10-20T04:00:00Z","v":420288,"vw":15.861811},{"c":16.55,"h":16.865,"l":16.05,"n":5885,"o":16.05,"t":"2026-10-21T04:00:00Z","v":464638,"vw":16.583798},{"c":16.48,"h":16.855,"l":16.21,"n":5999,"o":16.83,"t":"2026-10-22T04:00:00Z","v":378004,"vw":16.480323}],"volatilityBars":[{"c":21.17,"h":21.17,"l":20.92,"n":15,"o":20.92,"t":"2026-09-22T13:30:00Z","v":4803,"vw":20.961483},{"c":21.14,"h":21.37,"l":20.92,"n":115,"o":21.37,"t":"2026-09-22T13:45:00Z","v":32913,"vw":21.325344},{"c":21.22,"h":21.4055,"l":21.05,"n":171,"o":21.14,"t":"2026-09-22T14:00:00Z","v":12226,"vw":21.198124},{"c":21.445,"h":21.445,"l":21.24,"n":136,"o":21.36,"t":"2026-09-22T14:15:00Z","v":7589,"vw":21.323475},{"c":21.24,"h":21.445,"l":21.24,"n":84,"o":21.43,"t":"2026-09-22T14:30:00Z","v":2872,"vw":21.357695},{"c":21.3,"h":21.32,"l":21.17,"n":101,"o":21.32,"t":"2026-09-22T14:45:00Z","v":4998,"vw":21.278907},{"c":21.265,"h":21.3,"l":21.15,"n":122,"o":21.225,"t":"2026-09-22T15:00:00Z","v":3449,"vw":21.233433},{"c":21.39,"h":21.42,"l":21.265,"n":183,"o":21.265,"t":"2026-09-22T15:15:00Z","v":14503,"vw":21.336183},{"c":21.305,"h":21.38,"l":21.25,"n":88,"o":21.31,"t":"2026-09-22T15:30:00Z","v":3562,"vw":21.307924},{"c":21.33,"h":21.34,"l":21.25,"n":66,"o":21.305,"t":"2026-09-22T15:45:00Z","v":2865,"vw":21.307024},{"c":21.33,"h":21.33,"l":21.295,"n":52,"o":21.3,"t":"2026-09-22T16:15:00Z","v":1110,"vw":21.313847},{"c":21.27,"h":21.405,"l":21.26,"n":187,"o":21.35,"t":"2026-09-22T16:30:00Z","v":39484,"vw":21.341732},{"c":21.51,"h":21.51,"l":21.32,"n":115,"o":21.32,"t":"2026-09-22T16:45:00Z","v":6235,"vw":21.417868},{"c":21.485,"h":21.54,"l":21.46,"n":194,"o":21.46,"t":"2026-09-22T17:00:00Z","v":9488,"vw":21.485506},{"c":20.9,"h":21.54,"l":20.9,"n":285,"o":21.43,"t":"2026-09-22T17:15:00Z","v":31937,"vw":21.299368},{"c":20.88,"h":20.9,"l":20.71,"n":220,"o":20.81,"t":"2026-09-22T17:30:00Z","v":14899,"vw":20.797709},{"c":20.98,"h":21.02,"l":20.78,"n":290,"o":20.78,"t":"2026-09-22T17:45:00Z","v":23561,"vw":20.918673},{"c":21.14,"h":21.185,"l":20.92,"n":316,"o":20.92,"t":"2026-09-22T18:00:00Z","v":31655,"vw":21.052675},{"c":21.075,"h":21.17,"l":21.04,"n":129,"o":21.17,"t":"2026-09-22T18:15:00Z","v":8309,"vw":21.116116},{"c":20.97,"h":21.14,"l":20.97,"n":175,"o":21.04,"t":"2026-09-22T18:30:00Z","v":8807,"vw":21.061332},{"c":21.135,"h":21.14,"l":20.98,"n":248,"o":20.98,"t":"2026-09-22T18:45:00Z","v":9688,"vw":21.034024},{"c":21.17,"h":21.215,"l":21.03,"n":122,"o":21.135,"t":"2026-09-22T19:00:00Z","v":6850,"vw":21.126017},{"c":21.205,"h":21.28,"l":21.14,"n":171,"o":21.23,"t":"2026-09-22T19:15:00Z","v":9001,"vw":21.238034},{"c":21.09,"h":21.24,"l":21.08,"n":285,"o":21.16,"t":"2026-09-22T19:30:00Z","v":18599,"vw":21.171402},{"c":21.01,"h":21.13,"l":20.965,"n":1106,"o":21.09,"t":"2026-09-22T19:45:00Z","v":89740,"vw":21.053253},{"c":21.02,"h":21.02,"l":21.02,"n":19,"o":21.02,"t":"2026-09-22T20:00:00Z","v":212045,"vw":21.02},{"c":21.02,"h":21.02,"l":21.02,"n":2,"o":21.02,"t":"2026-09-22T20:30:00Z","v":394,"vw":21.02},{"c":21,"h":21.47,"l":21,"n":21,"o":21.11,"t":"2026-09-23T13:30:00Z","v":3460,"vw":21.12783},{"c":21.055,"h":21.055,"l":21.055,"n":81,"o":21.055,"t":"2026-09-23T13:45:00Z","v":28744,"vw":21.055},{"c":21.05,"h":21.05,"l":21.05,"n":7,"o":21.05,"t":"2026-09-23T14:00:00Z","v":1007,"vw":21.05},{"c":21.2,"h":21.4,"l":20.75,"n":87,"o":20.75,"t":"2026-09-23T14:15:00Z","v":32030,"vw":21.111758},{"c":21.16,"h":21.36,"l":21.1,"n":164,"o":21.295,"t":"2026-09-23T14:30:00Z","v":11867,"vw":21.170297},{"c":21.23,"h":21.23,"l":21.02,"n":159,"o":21.05,"t":"2026-09-23T14:45:00Z","v":13819,"vw":21.102121},{"c":21.105,"h":21.165,"l":21.01,"n":29,"o":21.165,"t":"2026-09-23T15:00:00Z","v":29570,"vw":21.112008},{"c":21.08,"h":21.19,"l":20.91,"n":125,"o":21.0687,"t":"2026-09-23T15:15:00Z","v":14008,"vw":20.985954},{"c":21.085,"h":21.1,"l":20.96,"n":77,"o":20.96,"t":"2026-09-23T15:30:00Z","v":5365,"vw":21.041652},{"c":21.03,"h":21.055,"l":21.02,"n":26,"o":21.055,"t":"2026-09-23T15:45:00Z","v":890,"vw":21.036742},{"c":21.02,"h":21.06,"l":20.94,"n":120,"o":20.95,"t":"2026-09-23T16:00:00Z","v":8575,"vw":21.006404},{"c":21.0248,"h":21.0248,"l":20.915,"n":91,"o":21.02,"t":"2026-09-23T16:15:00Z","v":4142,"vw":20.974605},{"c":20.99,"h":21.06,"l":20.99,"n":44,"o":21.03,"t":"2026-09-23T16:30:00Z","v":1708,"vw":21.026369},{"c":20.985,"h":21.07,"l":20.95,"n":110,"o":21.06,"t":"2026-09-23T16:45:00Z","v":4329,"vw":21.035532},{"c":20.98,"h":21.02,"l":20.91,"n":159,"o":21.02,"t":"2026-09-23T17:00:00Z","v":8146,"vw":20.957683},{"c":20.945,"h":21.05,"l":20.945,"n":122,"o":20.945,"t":"2026-09-23T17:15:00Z","v":4495,"vw":21.005259},{"c":21.03,"h":21.03,"l":20.96,"n":72,"o":20.965,"t":"2026-09-23T17:30:00Z","v":4039,"vw":20.984346},{"c":21.07,"h":21.115,"l":21.065,"n":46,"o":21.08,"t":"2026-09-23T17:45:00Z","v":1702,"vw":21.086659},{"c":21.04,"h":21.14,"l":21.01,"n":50,"o":21.055,"t":"2026-09-23T18:00:00Z","v":1713,"vw":21.065996},{"c":20.98,"h":21.04,"l":20.97,"n":212,"o":21,"t":"2026-09-23T18:15:00Z","v":8924,"vw":21.003657},{"c":20.735,"h":21.05,"l":20.735,"n":217,"o":21.0399,"t":"2026-09-23T18:30:00Z","v":28045,"vw":20.971338},{"c":20.555,"h":20.73,"l":20.415,"n":387,"o":20.73,"t":"2026-09-23T18:45:00Z","v":30009,"vw":20.535331},{"c":20.815,"h":20.815,"l":20.515,"n":321,"o":20.515,"t":"2026-09-23T19:00:00Z","v":15562,"vw":20.707252},{"c":20.745,"h":20.89,"l":20.74,"n":154,"o":20.78,"t":"2026-09-23T19:15:00Z","v":5527,"vw":20.838282},{"c":20.715,"h":20.81,"l":20.63,"n":312,"o":20.75,"t":"2026-09-23T19:30:00Z","v":18215,"vw":20.749208},{"c":20.63,"h":20.8,"l":20.55,"n":906,"o":20.715,"t":"2026-09-23T19:45:00Z","v":58267,"vw":20.672525},{"c":20.68,"h":20.68,"l":20.68,"n":13,"o":20.68,"t":"2026-09-23T20:00:00Z","v":76741,"vw":20.68},{"c":20.68,"h":20.68,"l":20.68,"n":1,"o":20.68,"t":"2026-09-23T20:30:00Z","v":145,"vw":20.68},{"c":20.51,"h":20.52,"l":20.51,"n":33,"o":20.52,"t":"2026-09-24T13:30:00Z","v":1729,"vw":20.519124},{"c":20.42,"h":20.5535,"l":20.42,"n":47,"o":20.5535,"t":"2026-09-24T13:45:00Z","v":2280,"vw":20.470699},{"c":20.42,"h":20.53,"l":20.39,"n":208,"o":20.47,"t":"2026-09-24T14:00:00Z","v":8647,"vw":20.431878},{"c":20.48,"h":20.48,"l":20.28,"n":54,"o":20.28,"t":"2026-09-24T14:15:00Z","v":1877,"vw":20.380526},{"c":20.49,"h":20.565,"l":20.47,"n":130,"o":20.48,"t":"2026-09-24T14:30:00Z","v":4732,"vw":20.508718},{"c":20.185,"h":20.495,"l":20.125,"n":186,"o":20.495,"t":"2026-09-24T14:45:00Z","v":48247,"vw":20.368712},{"c":20.1,"h":20.35,"l":20.07,"n":336,"o":20.185,"t":"2026-09-24T15:00:00Z","v":51102,"vw":20.237341},{"c":20.11,"h":20.2,"l":20.05,"n":180,"o":20.09,"t":"2026-09-24T15:15:00Z","v":22715,"vw":20.11386},{"c":20.105,"h":20.21,"l":20.01,"n":164,"o":20.115,"t":"2026-09-24T15:30:00Z","v":38134,"vw":20.106897},{"c":20.11,"h":20.125,"l":20.07,"n":111,"o":20.105,"t":"2026-09-24T15:45:00Z","v":10260,"vw":20.092662},{"c":20.2925,"h":20.2925,"l":20.005,"n":255,"o":20.11,"t":"2026-09-24T16:00:00Z","v":18245,"vw":20.124752},{"c":20.47,"h":20.58,"l":20.34,"n":223,"o":20.34,"t":"2026-09-24T16:15:00Z","v":10025,"vw":20.441771},{"c":20.565,"h":20.62,"l":20.205,"n":270,"o":20.5,"t":"2026-09-24T16:30:00Z","v":81713,"vw":20.396174},{"c":20.48,"h":20.59,"l":20.48,"n":81,"o":20.565,"t":"2026-09-24T16:45:00Z","v":9246,"vw":20.573564},{"c":20.48,"h":20.56,"l":20.4,"n":200,"o":20.42,"t":"2026-09-24T17:00:00Z","v":8798,"vw":20.485344},{"c":20.43,"h":20.5238,"l":20.43,"n":156,"o":20.475,"t":"2026-09-24T17:15:00Z","v":6828,"vw":20.457894},{"c":20.39,"h":20.54,"l":20.36,"n":275,"o":20.47,"t":"2026-09-24T17:30:00Z","v":17521,"vw":20.440711},{"c":20.49,"h":20.55,"l":20.3275,"n":106,"o":20.41,"t":"2026-09-24T17:45:00Z","v":6281,"vw":20.444767},{"c":20.385,"h":20.485,"l":20.24,"n":445,"o":20.485,"t":"2026-09-24T18:00:00Z","v":23691,"vw":20.36611},{"c":20.4,"h":20.56,"l":20.39,"n":339,"o":20.42,"t":"2026-09-24T18:15:00Z","v":21690,"vw":20.484694},{"c":20.395,"h":20.45,"l":20.3,"n":274,"o":20.4,"t":"2026-09-24T18:30:00Z","v":17166,"vw":20.375532},{"c":20.345,"h":20.455,"l":20.24,"n":346,"o":20.37,"t":"2026-09-24T18:45:00Z","v":13446,"vw":20.35173},{"c":20.36,"h":20.43,"l":20.27,"n":402,"o":20.28,"t":"2026-09-24T19:00:00Z","v":20540,"vw":20.384803},{"c":20.36,"h":20.41,"l":20.28,"n":378,"o":20.32,"t":"2026-09-24T19:15:00Z","v":39549,"vw":20.357864},{"c":20.41,"h":20.45,"l":20.365,"n":378,"o":20.365,"t":"2026-09-24T19:30:00Z","v":17521,"vw":20.410298},{"c":20.45,"h":20.51,"l":20.37,"n":999,"o":20.41,"t":"2026-09-24T19:45:00Z","v":57503,"vw":20.447686},{"c":20.46,"h":20.46,"l":20.46,"n":12,"o":20.46,"t":"2026-09-24T20:00:00Z","v":104609,"vw":20.46},{"c":20.46,"h":20.46,"l":20.46,"n":2,"o":20.46,"t":"2026-09-24T20:30:00Z","v":776,"vw":20.46},{"c":20.695,"h":20.85,"l":20.4832,"n":14,"o":20.74,"t":"2026-09-25T13:30:00Z","v":2103,"vw":20.682641},{"c":20.545,"h":20.67,"l":20.33,"n":60,"o":20.555,"t":"2026-09-25T13:45:00Z","v":15823,"vw":20.569817},{"c":20.49,"h":20.625,"l":20.345,"n":99,"o":20.48,"t":"2026-09-25T14:00:00Z","v":13486,"vw":20.36677},{"c":20.595,"h":20.595,"l":20.4,"n":58,"o":20.46,"t":"2026-09-25T14:15:00Z","v":3074,"vw":20.488436},{"c":20.37,"h":20.72,"l":20.37,"n":63,"o":20.64,"t":"2026-09-25T14:30:00Z","v":13466,"vw":20.52086},{"c":20.46,"h":20.46,"l":20.29,"n":40,"o":20.33,"t":"2026-09-25T14:45:00Z","v":1793,"vw":20.4075},{"c":20.32,"h":20.55,"l":20.32,"n":115,"o":20.495,"t":"2026-09-25T15:00:00Z","v":10914,"vw":20.471842},{"c":20.385,"h":20.385,"l":20.33,"n":47,"o":20.34,"t":"2026-09-25T15:15:00Z","v":1977,"vw":20.377324},{"c":20.52,"h":20.52,"l":20.35,"n":72,"o":20.45,"t":"2026-09-25T15:30:00Z","v":4707,"vw":20.442862},{"c":20.597,"h":20.6155,"l":20.39,"n":191,"o":20.39,"t":"2026-09-25T15:45:00Z","v":16064,"vw":20.531427},{"c":20.65,"h":20.72,"l":20.597,"n":159,"o":20.65,"t":"2026-09-25T16:00:00Z","v":15562,"vw":20.685367},{"c":20.39,"h":20.7,"l":20.39,"n":92,"o":20.7,"t":"2026-09-25T16:15:00Z","v":4350,"vw":20.541077},{"c":20.28,"h":20.525,"l":20.25,"n":109,"o":20.5,"t":"2026-09-25T16:30:00Z","v":5524,"vw":20.382549},{"c":20.11,"h":20.37,"l":20,"n":243,"o":20.29,"t":"2026-09-25T16:45:00Z","v":31983,"vw":20.151351},{"c":20.085,"h":20.11,"l":20.01,"n":217,"o":20.02,"t":"2026-09-25T17:00:00Z","v":13673,"vw":20.064946},{"c":20.12,"h":20.19,"l":20.06,"n":136,"o":20.11,"t":"2026-09-25T17:15:00Z","v":6176,"vw":20.127802},{"c":19.95,"h":20.14,"l":19.91,"n":123,"o":20.08,"t":"2026-09-25T17:30:00Z","v":6443,"vw":20.024586},{"c":19.97,"h":20.05,"l":19.89,"n":198,"o":19.96,"t":"2026-09-25T17:45:00Z","v":15014,"vw":19.968943},{"c":20.05,"h":20.11,"l":19.9,"n":149,"o":19.93,"t":"2026-09-25T18:00:00Z","v":6938,"vw":20.021982},{"c":19.94,"h":20.08,"l":19.91,"n":186,"o":20.05,"t":"2026-09-25T18:15:00Z","v":9553,"vw":20.011472},{"c":19.945,"h":20.07,"l":19.87,"n":293,"o":20.045,"t":"2026-09-25T18:30:00Z","v":18947,"vw":19.98254},{"c":20.135,"h":20.18,"l":19.945,"n":281,"o":19.95,"t":"2026-09-25T18:45:00Z","v":18895,"vw":20.054421},{"c":20.075,"h":20.155,"l":20.02,"n":183,"o":20.15,"t":"2026-09-25T19:00:00Z","v":15378,"vw":20.073249},{"c":20.07,"h":20.11,"l":20,"n":261,"o":20.03,"t":"2026-09-25T19:15:00Z","v":30675,"vw":20.052521},{"c":20,"h":20.13,"l":19.99,"n":275,"o":20.03,"t":"2026-09-25T19:30:00Z","v":22837,"vw":20.056247},{"c":19.58,"h":20.02,"l":19.53,"n":1305,"o":20,"t":"2026-09-25T19:45:00Z","v":141409,"vw":19.784293},{"c":19.55,"h":19.63,"l":19.55,"n":16,"o":19.63,"t":"2026-09-25T20:00:00Z","v":106111,"vw":19.551639},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-09-25T20:30:00Z","v":693,"vw":19.55},{"c":19.72,"h":19.725,"l":19.02,"n":170,"o":19.53,"t":"2026-09-28T13:30:00Z","v":11740,"vw":19.404066},{"c":19.88,"h":20.41,"l":19.05,"n":122,"o":19.12,"t":"2026-09-28T13:45:00Z","v":9586,"vw":19.311441},{"c":19.11,"h":19.65,"l":19.0601,"n":82,"o":19.475,"t":"2026-09-28T14:00:00Z","v":3161,"vw":19.199723},{"c":18.875,"h":19.5,"l":18.79,"n":192,"o":19.365,"t":"2026-09-28T14:15:00Z","v":10471,"vw":19.116142},{"c":18.61,"h":18.915,"l":18.6,"n":46,"o":18.915,"t":"2026-09-28T14:30:00Z","v":1238,"vw":18.665981},{"c":18.63,"h":18.96,"l":18.29,"n":171,"o":18.84,"t":"2026-09-28T14:45:00Z","v":6944,"vw":18.647927},{"c":18.65,"h":18.84,"l":18.55,"n":112,"o":18.65,"t":"2026-09-28T15:00:00Z","v":4592,"vw":18.724458},{"c":18.37,"h":18.68,"l":18.37,"n":246,"o":18.67,"t":"2026-09-28T15:15:00Z","v":8380,"vw":18.5746},{"c":18.07,"h":18.435,"l":18.02,"n":302,"o":18.435,"t":"2026-09-28T15:30:00Z","v":15661,"vw":18.272722},{"c":18.01,"h":18.19,"l":18.01,"n":293,"o":18.07,"t":"2026-09-28T15:45:00Z","v":18180,"vw":18.075603},{"c":18.05,"h":18.16,"l":17.88,"n":270,"o":18.1,"t":"2026-09-28T16:00:00Z","v":19285,"vw":18.025297},{"c":18.27,"h":18.33,"l":17.99,"n":192,"o":18.11,"t":"2026-09-28T16:15:00Z","v":22862,"vw":18.141962},{"c":18.325,"h":18.45,"l":18.14,"n":349,"o":18.275,"t":"2026-09-28T16:30:00Z","v":54694,"vw":18.318716},{"c":18.295,"h":18.48,"l":18.245,"n":177,"o":18.335,"t":"2026-09-28T16:45:00Z","v":20328,"vw":18.404982},{"c":18.41,"h":18.4475,"l":18.06,"n":228,"o":18.295,"t":"2026-09-28T17:00:00Z","v":15613,"vw":18.286211},{"c":18.255,"h":18.41,"l":18.12,"n":195,"o":18.41,"t":"2026-09-28T17:15:00Z","v":33100,"vw":18.289984},{"c":18.37,"h":18.37,"l":18,"n":234,"o":18.235,"t":"2026-09-28T17:30:00Z","v":27794,"vw":18.21021},{"c":18.21,"h":18.4,"l":18.2,"n":159,"o":18.4,"t":"2026-09-28T17:45:00Z","v":9460,"vw":18.265437},{"c":18.255,"h":18.39,"l":18.255,"n":243,"o":18.27,"t":"2026-09-28T18:00:00Z","v":12047,"vw":18.294357},{"c":18.415,"h":18.52,"l":18.175,"n":168,"o":18.26,"t":"2026-09-28T18:15:00Z","v":9909,"vw":18.377847},{"c":18.39,"h":18.42,"l":18.3,"n":136,"o":18.39,"t":"2026-09-28T18:30:00Z","v":7337,"vw":18.384258},{"c":18.33,"h":18.46,"l":18.33,"n":259,"o":18.39,"t":"2026-09-28T18:45:00Z","v":14936,"vw":18.399115},{"c":18.24,"h":18.38,"l":18.24,"n":491,"o":18.34,"t":"2026-09-28T19:00:00Z","v":37414,"vw":18.302373},{"c":18.39,"h":18.39,"l":18.25,"n":438,"o":18.255,"t":"2026-09-28T19:15:00Z","v":29406,"vw":18.312254},{"c":18.35,"h":18.39,"l":18.32,"n":610,"o":18.38,"t":"2026-09-28T19:30:00Z","v":32767,"vw":18.365416},{"c":18.54,"h":18.58,"l":18.255,"n":1936,"o":18.365,"t":"2026-09-28T19:45:00Z","v":147068,"vw":18.447274},{"c":18.53,"h":18.53,"l":18.53,"n":18,"o":18.53,"t":"2026-09-28T20:00:00Z","v":138516,"vw":18.53},{"c":18.53,"h":18.53,"l":18.53,"n":1,"o":18.53,"t":"2026-09-28T20:30:00Z","v":660,"vw":18.53},{"c":18.4238,"h":18.79,"l":18.39,"n":38,"o":18.79,"t":"2026-09-29T13:30:00Z","v":4533,"vw":18.620973},{"c":19.215,"h":19.215,"l":18.4501,"n":96,"o":18.665,"t":"2026-09-29T13:45:00Z","v":11250,"vw":19.043548},{"c":18.77,"h":18.9,"l":18.77,"n":48,"o":18.9,"t":"2026-09-29T14:00:00Z","v":4591,"vw":18.828159},{"c":18.76,"h":18.96,"l":18.74,"n":154,"o":18.74,"t":"2026-09-29T14:15:00Z","v":13448,"vw":18.838033},{"c":18.91,"h":19.01,"l":18.75,"n":139,"o":18.94,"t":"2026-09-29T14:30:00Z","v":10943,"vw":18.904065},{"c":19.325,"h":19.325,"l":18.895,"n":94,"o":19.05,"t":"2026-09-29T14:45:00Z","v":4401,"vw":19.161961},{"c":19.09,"h":19.46,"l":19.07,"n":196,"o":19.325,"t":"2026-09-29T15:00:00Z","v":31218,"vw":19.292659},{"c":19.01,"h":19.19,"l":18.94,"n":353,"o":19.1725,"t":"2026-09-29T15:15:00Z","v":55363,"vw":19.151279},{"c":19.08,"h":19.11,"l":18.89,"n":133,"o":18.93,"t":"2026-09-29T15:30:00Z","v":22128,"vw":18.972388},{"c":19.045,"h":19.16,"l":19,"n":159,"o":19.095,"t":"2026-09-29T15:45:00Z","v":27146,"vw":19.087824},{"c":19.07,"h":19.115,"l":18.96,"n":117,"o":18.98,"t":"2026-09-29T16:00:00Z","v":5873,"vw":19.041742},{"c":19.105,"h":19.12,"l":18.99,"n":156,"o":19.07,"t":"2026-09-29T16:15:00Z","v":7723,"vw":19.04264},{"c":19.055,"h":19.06,"l":18.98,"n":88,"o":19.05,"t":"2026-09-29T16:30:00Z","v":4511,"vw":19.032636},{"c":18.77,"h":19.04,"l":18.745,"n":245,"o":19.02,"t":"2026-09-29T16:45:00Z","v":13340,"vw":18.906371},{"c":18.845,"h":18.865,"l":18.77,"n":105,"o":18.865,"t":"2026-09-29T17:00:00Z","v":9816,"vw":18.83997},{"c":18.95,"h":18.95,"l":18.845,"n":62,"o":18.845,"t":"2026-09-29T17:15:00Z","v":3401,"vw":18.879375},{"c":18.915,"h":18.9699,"l":18.79,"n":50,"o":18.82,"t":"2026-09-29T17:30:00Z","v":2482,"vw":18.867622},{"c":18.91,"h":18.965,"l":18.81,"n":189,"o":18.88,"t":"2026-09-29T17:45:00Z","v":12968,"vw":18.892883},{"c":19.03,"h":19.0451,"l":18.96,"n":193,"o":18.96,"t":"2026-09-29T18:00:00Z","v":12293,"vw":19.008492},{"c":19.02,"h":19.125,"l":19.01,"n":226,"o":19.035,"t":"2026-09-29T18:15:00Z","v":16091,"vw":19.071582},{"c":19.03,"h":19.0824,"l":19.01,"n":202,"o":19.06,"t":"2026-09-29T18:30:00Z","v":13202,"vw":19.037672},{"c":19.09,"h":19.11,"l":18.98,"n":287,"o":19.055,"t":"2026-09-29T18:45:00Z","v":19549,"vw":19.035699},{"c":19.055,"h":19.13,"l":19.03,"n":287,"o":19.09,"t":"2026-09-29T19:00:00Z","v":16727,"vw":19.078309},{"c":18.97,"h":19.1,"l":18.97,"n":475,"o":19.055,"t":"2026-09-29T19:15:00Z","v":25213,"vw":19.035622},{"c":18.89,"h":18.98,"l":18.86,"n":490,"o":18.96,"t":"2026-09-29T19:30:00Z","v":28958,"vw":18.940122},{"c":19.01,"h":19.14,"l":18.87,"n":1661,"o":18.89,"t":"2026-09-29T19:45:00Z","v":109237,"vw":19.022756},{"c":19,"h":19.02,"l":19,"n":19,"o":19.02,"t":"2026-09-29T20:00:00Z","v":116892,"vw":19.000326},{"c":18.875,"h":19,"l":18.36,"n":93,"o":18.94,"t":"2026-09-30T13:30:00Z","v":14570,"vw":18.711048},{"c":18.815,"h":18.94,"l":18.465,"n":91,"o":18.51,"t":"2026-09-30T13:45:00Z","v":5162,"vw":18.576515},{"c":18.925,"h":19,"l":18.465,"n":444,"o":18.465,"t":"2026-09-30T14:00:00Z","v":87019,"vw":18.696261},{"c":18.77,"h":19.09,"l":18.66,"n":287,"o":18.93,"t":"2026-09-30T14:15:00Z","v":66053,"vw":18.808557},{"c":18.7,"h":18.89,"l":18.54,"n":389,"o":18.77,"t":"2026-09-30T14:30:00Z","v":83948,"vw":18.692276},{"c":18.57,"h":18.73,"l":18.47,"n":316,"o":18.695,"t":"2026-09-30T14:45:00Z","v":46897,"vw":18.669473},{"c":18.84,"h":18.95,"l":18.49,"n":310,"o":18.55,"t":"2026-09-30T15:00:00Z","v":96264,"vw":18.73672},{"c":18.7499,"h":18.9,"l":18.665,"n":223,"o":18.82,"t":"2026-09-30T15:15:00Z","v":16331,"vw":18.789686},{"c":18.74,"h":18.7599,"l":18.645,"n":179,"o":18.75,"t":"2026-09-30T15:30:00Z","v":5719,"vw":18.689428},{"c":18.72,"h":18.75,"l":18.57,"n":142,"o":18.645,"t":"2026-09-30T15:45:00Z","v":6643,"vw":18.665525},{"c":18.57,"h":18.66,"l":18.57,"n":111,"o":18.66,"t":"2026-09-30T16:00:00Z","v":4383,"vw":18.6214},{"c":18.58,"h":18.72,"l":18.48,"n":239,"o":18.645,"t":"2026-09-30T16:15:00Z","v":11031,"vw":18.565016},{"c":18.565,"h":18.69,"l":18.475,"n":177,"o":18.58,"t":"2026-09-30T16:30:00Z","v":9997,"vw":18.549645},{"c":18.47,"h":18.585,"l":18.245,"n":451,"o":18.585,"t":"2026-09-30T16:45:00Z","v":87272,"vw":18.474659},{"c":18.32,"h":18.48,"l":18.32,"n":104,"o":18.47,"t":"2026-09-30T17:00:00Z","v":6007,"vw":18.36728},{"c":17.905,"h":18.44,"l":17.84,"n":404,"o":18.32,"t":"2026-09-30T17:15:00Z","v":65933,"vw":18.175912},{"c":17.69,"h":17.9,"l":17.68,"n":240,"o":17.79,"t":"2026-09-30T17:30:00Z","v":27631,"vw":17.733985},{"c":17.5,"h":17.72,"l":17.5,"n":316,"o":17.69,"t":"2026-09-30T17:45:00Z","v":177536,"vw":17.648992},{"c":17.5275,"h":17.63,"l":17.42,"n":275,"o":17.5,"t":"2026-09-30T18:00:00Z","v":148209,"vw":17.487933},{"c":17.59,"h":17.63,"l":17.35,"n":618,"o":17.535,"t":"2026-09-30T18:15:00Z","v":218687,"vw":17.497406},{"c":17.73,"h":17.93,"l":17.535,"n":720,"o":17.6,"t":"2026-09-30T18:30:00Z","v":108214,"vw":17.78133},{"c":17.82,"h":17.85,"l":17.665,"n":163,"o":17.73,"t":"2026-09-30T18:45:00Z","v":7666,"vw":17.741266},{"c":18.22,"h":18.58,"l":17.765,"n":2002,"o":17.85,"t":"2026-09-30T19:00:00Z","v":166185,"vw":18.266927},{"c":18.32,"h":18.67,"l":18.205,"n":487,"o":18.216,"t":"2026-09-30T19:15:00Z","v":34928,"vw":18.430788},{"c":18.165,"h":18.51,"l":18.12,"n":719,"o":18.25,"t":"2026-09-30T19:30:00Z","v":77985,"vw":18.360839},{"c":17.93,"h":18.54,"l":17.91,"n":1894,"o":18.165,"t":"2026-09-30T19:45:00Z","v":174762,"vw":18.13851},{"c":17.92,"h":17.92,"l":17.92,"n":18,"o":17.92,"t":"2026-09-30T20:00:00Z","v":188671,"vw":17.92},{"c":17.57,"h":17.57,"l":17.57,"n":1,"o":17.57,"t":"2026-10-01T11:30:00Z","v":211,"vw":17.57},{"c":17.825,"h":17.99,"l":17.82,"n":69,"o":17.99,"t":"2026-10-01T13:30:00Z","v":4146,"vw":17.87666},{"c":17.856,"h":17.965,"l":17.51,"n":60,"o":17.825,"t":"2026-10-01T13:45:00Z","v":7831,"vw":17.813155},{"c":17.4,"h":17.925,"l":17.12,"n":168,"o":17.52,"t":"2026-10-01T14:00:00Z","v":19425,"vw":17.434406},{"c":17.505,"h":17.505,"l":17.18,"n":71,"o":17.48,"t":"2026-10-01T14:15:00Z","v":2404,"vw":17.376838},{"c":17.41,"h":17.43,"l":17.23,"n":92,"o":17.31,"t":"2026-10-01T14:30:00Z","v":5146,"vw":17.383319},{"c":17.3975,"h":17.47,"l":17.325,"n":132,"o":17.41,"t":"2026-10-01T14:45:00Z","v":8276,"vw":17.412635},{"c":17.225,"h":17.405,"l":17.11,"n":294,"o":17.405,"t":"2026-10-01T15:00:00Z","v":40468,"vw":17.188255},{"c":17.39,"h":17.49,"l":17.29,"n":84,"o":17.31,"t":"2026-10-01T15:15:00Z","v":4699,"vw":17.341989},{"c":17.615,"h":17.615,"l":17.29,"n":142,"o":17.32,"t":"2026-10-01T15:30:00Z","v":14311,"vw":17.413073},{"c":17.52,"h":17.62,"l":17.49,"n":84,"o":17.615,"t":"2026-10-01T15:45:00Z","v":4318,"vw":17.586201},{"c":17.78,"h":17.785,"l":17.52,"n":176,"o":17.52,"t":"2026-10-01T16:00:00Z","v":9299,"vw":17.654734},{"c":17.9,"h":18.04,"l":17.78,"n":476,"o":17.78,"t":"2026-10-01T16:15:00Z","v":56582,"vw":17.914799},{"c":17.95,"h":17.975,"l":17.81,"n":145,"o":17.9,"t":"2026-10-01T16:30:00Z","v":9608,"vw":17.904012},{"c":17.915,"h":17.99,"l":17.87,"n":124,"o":17.96,"t":"2026-10-01T16:45:00Z","v":5996,"vw":17.934198},{"c":17.99,"h":18.09,"l":17.915,"n":520,"o":17.9747,"t":"2026-10-01T17:00:00Z","v":36731,"vw":18.000564},{"c":18.0101,"h":18.21,"l":17.995,"n":394,"o":18.06,"t":"2026-10-01T17:15:00Z","v":39903,"vw":18.092937},{"c":18.19,"h":18.21,"l":18.035,"n":81,"o":18.11,"t":"2026-10-01T17:30:00Z","v":5192,"vw":18.094468},{"c":17.96,"h":18.195,"l":17.96,"n":141,"o":18.195,"t":"2026-10-01T17:45:00Z","v":20234,"vw":18.075144},{"c":17.93,"h":18,"l":17.85,"n":164,"o":17.955,"t":"2026-10-01T18:00:00Z","v":6979,"vw":17.913669},{"c":17.875,"h":17.955,"l":17.87,"n":58,"o":17.91,"t":"2026-10-01T18:15:00Z","v":5437,"vw":17.910035},{"c":17.895,"h":18.01,"l":17.8575,"n":243,"o":17.875,"t":"2026-10-01T18:30:00Z","v":31059,"vw":17.910331},{"c":18,"h":18.04,"l":17.895,"n":124,"o":17.895,"t":"2026-10-01T18:45:00Z","v":6211,"vw":17.98372},{"c":17.93,"h":18,"l":17.92,"n":124,"o":18,"t":"2026-10-01T19:00:00Z","v":19290,"vw":17.955753},{"c":17.96,"h":18,"l":17.865,"n":278,"o":17.98,"t":"2026-10-01T19:15:00Z","v":23840,"vw":17.945945},{"c":17.935,"h":17.96,"l":17.81,"n":426,"o":17.93,"t":"2026-10-01T19:30:00Z","v":30934,"vw":17.908522},{"c":17.98,"h":18.135,"l":17.88,"n":1114,"o":17.93,"t":"2026-10-01T19:45:00Z","v":129526,"vw":17.971752},{"c":17.98,"h":17.98,"l":17.98,"n":14,"o":17.98,"t":"2026-10-01T20:00:00Z","v":110048,"vw":17.98},{"c":18.115,"h":18.32,"l":18,"n":66,"o":18.32,"t":"2026-10-02T13:30:00Z","v":16717,"vw":18.203013},{"c":18.12,"h":18.23,"l":18.0468,"n":118,"o":18.115,"t":"2026-10-02T13:45:00Z","v":6671,"vw":18.144853},{"c":17.9875,"h":18.12,"l":17.97,"n":117,"o":18.12,"t":"2026-10-02T14:00:00Z","v":6701,"vw":18.07534},{"c":17.96,"h":18,"l":17.865,"n":81,"o":17.94,"t":"2026-10-02T14:15:00Z","v":4948,"vw":17.952161},{"c":18.065,"h":18.12,"l":17.9,"n":113,"o":17.96,"t":"2026-10-02T14:30:00Z","v":5169,"vw":18.014409},{"c":18.24,"h":18.3,"l":18.055,"n":276,"o":18.11,"t":"2026-10-02T14:45:00Z","v":13817,"vw":18.193955},{"c":18.16,"h":18.22,"l":18.14,"n":156,"o":18.21,"t":"2026-10-02T15:00:00Z","v":8249,"vw":18.172935},{"c":18.27,"h":18.27,"l":18.03,"n":207,"o":18.16,"t":"2026-10-02T15:15:00Z","v":10721,"vw":18.111057},{"c":18.165,"h":18.345,"l":18.16,"n":157,"o":18.275,"t":"2026-10-02T15:30:00Z","v":12907,"vw":18.283435},{"c":18.155,"h":18.18,"l":18.1,"n":115,"o":18.18,"t":"2026-10-02T15:45:00Z","v":6135,"vw":18.148457},{"c":18.19,"h":18.2,"l":18.12,"n":70,"o":18.12,"t":"2026-10-02T16:00:00Z","v":2734,"vw":18.154455},{"c":18.205,"h":18.22,"l":18.16,"n":134,"o":18.16,"t":"2026-10-02T16:15:00Z","v":9037,"vw":18.20043},{"c":18.215,"h":18.24,"l":18.17,"n":193,"o":18.2,"t":"2026-10-02T16:30:00Z","v":13207,"vw":18.204096},{"c":18.195,"h":18.23,"l":18.18,"n":71,"o":18.225,"t":"2026-10-02T16:45:00Z","v":2770,"vw":18.206898},{"c":18.4,"h":18.4,"l":18.22,"n":119,"o":18.22,"t":"2026-10-02T17:00:00Z","v":4410,"vw":18.291288},{"c":18.48,"h":18.48,"l":18.345,"n":307,"o":18.345,"t":"2026-10-02T17:15:00Z","v":41984,"vw":18.385214},{"c":18.44,"h":18.52,"l":18.42,"n":138,"o":18.505,"t":"2026-10-02T17:30:00Z","v":7498,"vw":18.47583},{"c":18.5,"h":18.5,"l":18.39,"n":168,"o":18.45,"t":"2026-10-02T17:45:00Z","v":9843,"vw":18.427097},{"c":18.515,"h":18.646,"l":18.47,"n":237,"o":18.47,"t":"2026-10-02T18:00:00Z","v":15626,"vw":18.528116},{"c":18.51,"h":18.54,"l":18.48,"n":128,"o":18.515,"t":"2026-10-02T18:15:00Z","v":6262,"vw":18.506962},{"c":18.35,"h":18.5,"l":18.29,"n":309,"o":18.495,"t":"2026-10-02T18:30:00Z","v":17389,"vw":18.408389},{"c":18.4,"h":18.435,"l":18.32,"n":209,"o":18.325,"t":"2026-10-02T18:45:00Z","v":10404,"vw":18.388034},{"c":18.325,"h":18.4,"l":18.2801,"n":223,"o":18.4,"t":"2026-10-02T19:00:00Z","v":11508,"vw":18.33939},{"c":18.16,"h":18.35,"l":18.14,"n":314,"o":18.325,"t":"2026-10-02T19:15:00Z","v":16633,"vw":18.227061},{"c":18.11,"h":18.24,"l":18.085,"n":369,"o":18.175,"t":"2026-10-02T19:30:00Z","v":21090,"vw":18.175234},{"c":17.9,"h":18.125,"l":17.85,"n":1097,"o":18.125,"t":"2026-10-02T19:45:00Z","v":84772,"vw":17.921406},{"c":17.83,"h":17.86,"l":17.83,"n":25,"o":17.86,"t":"2026-10-02T20:00:00Z","v":132766,"vw":17.830381},{"c":17.605,"h":17.78,"l":17.53,"n":63,"o":17.7,"t":"2026-10-05T13:30:00Z","v":5622,"vw":17.702589},{"c":17.41,"h":17.74,"l":17.37,"n":121,"o":17.6,"t":"2026-10-05T13:45:00Z","v":15691,"vw":17.464993},{"c":17.72,"h":17.725,"l":17.535,"n":102,"o":17.6,"t":"2026-10-05T14:00:00Z","v":8047,"vw":17.607078},{"c":17.705,"h":17.84,"l":17.565,"n":81,"o":17.7,"t":"2026-10-05T14:15:00Z","v":4477,"vw":17.73124},{"c":17.66,"h":17.7,"l":17.59,"n":49,"o":17.59,"t":"2026-10-05T14:30:00Z","v":2305,"vw":17.667336},{"c":17.6801,"h":17.82,"l":17.6801,"n":106,"o":17.73,"t":"2026-10-05T14:45:00Z","v":5343,"vw":17.757043},{"c":17.8,"h":17.8346,"l":17.745,"n":74,"o":17.745,"t":"2026-10-05T15:00:00Z","v":12652,"vw":17.769547},{"c":17.89,"h":17.89,"l":17.79,"n":95,"o":17.8,"t":"2026-10-05T15:15:00Z","v":4542,"vw":17.831468},{"c":17.89,"h":17.91,"l":17.8,"n":207,"o":17.845,"t":"2026-10-05T15:30:00Z","v":9866,"vw":17.848431},{"c":17.93,"h":18,"l":17.845,"n":126,"o":17.85,"t":"2026-10-05T15:45:00Z","v":7015,"vw":17.903705},{"c":17.84,"h":18.05,"l":17.77,"n":383,"o":17.87,"t":"2026-10-05T16:00:00Z","v":51005,"vw":17.859729},{"c":17.8206,"h":17.89,"l":17.82,"n":80,"o":17.82,"t":"2026-10-05T16:15:00Z","v":4450,"vw":17.84899},{"c":17.84,"h":17.8999,"l":17.82,"n":69,"o":17.86,"t":"2026-10-05T16:30:00Z","v":3415,"vw":17.856679},{"c":17.92,"h":17.92,"l":17.81,"n":90,"o":17.815,"t":"2026-10-05T16:45:00Z","v":3441,"vw":17.850476},{"c":18.035,"h":18.035,"l":17.76,"n":240,"o":17.9,"t":"2026-10-05T17:00:00Z","v":15230,"vw":17.859499},{"c":17.94,"h":18.02,"l":17.9275,"n":97,"o":18.02,"t":"2026-10-05T17:15:00Z","v":5099,"vw":17.964085},{"c":17.9,"h":17.99,"l":17.89,"n":67,"o":17.94,"t":"2026-10-05T17:30:00Z","v":3220,"vw":17.940127},{"c":17.94,"h":18.01,"l":17.9,"n":133,"o":17.94,"t":"2026-10-05T17:45:00Z","v":5332,"vw":17.964639},{"c":17.985,"h":18,"l":17.83,"n":296,"o":17.94,"t":"2026-10-05T18:00:00Z","v":27735,"vw":17.91076},{"c":17.95,"h":18.03,"l":17.92,"n":185,"o":17.975,"t":"2026-10-05T18:15:00Z","v":8207,"vw":17.967538},{"c":17.88,"h":17.93,"l":17.82,"n":162,"o":17.93,"t":"2026-10-05T18:30:00Z","v":21617,"vw":17.883905},{"c":17.93,"h":17.93,"l":17.84,"n":146,"o":17.88,"t":"2026-10-05T18:45:00Z","v":19492,"vw":17.884879},{"c":17.91,"h":17.98,"l":17.8701,"n":189,"o":17.94,"t":"2026-10-05T19:00:00Z","v":9262,"vw":17.935336},{"c":17.98,"h":17.98,"l":17.89,"n":180,"o":17.91,"t":"2026-10-05T19:15:00Z","v":7910,"vw":17.931086},{"c":17.73,"h":17.98,"l":17.72,"n":581,"o":17.98,"t":"2026-10-05T19:30:00Z","v":53031,"vw":17.871845},{"c":17.63,"h":17.85,"l":17.6,"n":1509,"o":17.72,"t":"2026-10-05T19:45:00Z","v":95257,"vw":17.683417},{"c":17.62,"h":17.62,"l":17.62,"n":16,"o":17.62,"t":"2026-10-05T20:00:00Z","v":246023,"vw":17.62},{"c":17.6,"h":18.135,"l":17.6,"n":137,"o":17.91,"t":"2026-10-06T13:30:00Z","v":10960,"vw":17.83655},{"c":17.73,"h":17.785,"l":17.63,"n":52,"o":17.785,"t":"2026-10-06T13:45:00Z","v":1978,"vw":17.702575},{"c":17.825,"h":17.845,"l":17.76,"n":110,"o":17.76,"t":"2026-10-06T14:00:00Z","v":2307,"vw":17.814709},{"c":17.73,"h":17.78,"l":17.69,"n":108,"o":17.78,"t":"2026-10-06T14:15:00Z","v":1882,"vw":17.72214},{"c":17.69,"h":17.795,"l":17.665,"n":93,"o":17.75,"t":"2026-10-06T14:30:00Z","v":2028,"vw":17.711236},{"c":17.86,"h":17.86,"l":17.82,"n":82,"o":17.82,"t":"2026-10-06T14:45:00Z","v":1609,"vw":17.84},{"c":17.89,"h":17.895,"l":17.83,"n":77,"o":17.83,"t":"2026-10-06T15:00:00Z","v":1708,"vw":17.886429},{"c":17.94,"h":18.1,"l":17.87,"n":315,"o":17.905,"t":"2026-10-06T15:15:00Z","v":65500,"vw":17.996836},{"c":17.87,"h":17.925,"l":17.85,"n":67,"o":17.92,"t":"2026-10-06T15:30:00Z","v":1330,"vw":17.901429},{"c":18.16,"h":18.165,"l":17.89,"n":253,"o":17.89,"t":"2026-10-06T15:45:00Z","v":60667,"vw":18.004346},{"c":18.08,"h":18.22,"l":18.08,"n":165,"o":18.1387,"t":"2026-10-06T16:00:00Z","v":4294,"vw":18.149979},{"c":18.15,"h":18.15,"l":18.12,"n":83,"o":18.12,"t":"2026-10-06T16:15:00Z","v":1449,"vw":18.123261},{"c":18.13,"h":18.175,"l":18.12,"n":127,"o":18.14,"t":"2026-10-06T16:30:00Z","v":4055,"vw":18.151509},{"c":18.13,"h":18.13,"l":18.12,"n":53,"o":18.12,"t":"2026-10-06T16:45:00Z","v":772,"vw":18.124286},{"c":18.14,"h":18.235,"l":18.13,"n":223,"o":18.16,"t":"2026-10-06T17:00:00Z","v":5678,"vw":18.172589},{"c":18.22,"h":18.22,"l":18.1,"n":192,"o":18.17,"t":"2026-10-06T17:15:00Z","v":8557,"vw":18.175832},{"c":18.145,"h":18.29,"l":18.1,"n":295,"o":18.1447,"t":"2026-10-06T17:30:00Z","v":10377,"vw":18.188836},{"c":18.19,"h":18.19,"l":18.145,"n":96,"o":18.145,"t":"2026-10-06T17:45:00Z","v":2041,"vw":18.177308},{"c":18.17,"h":18.21,"l":18.14,"n":163,"o":18.2,"t":"2026-10-06T18:00:00Z","v":3777,"vw":18.169396},{"c":18.0677,"h":18.18,"l":17.995,"n":281,"o":18.16,"t":"2026-10-06T18:15:00Z","v":12708,"vw":18.082398},{"c":17.83,"h":18.055,"l":17.75,"n":341,"o":18.04,"t":"2026-10-06T18:30:00Z","v":63377,"vw":17.94702},{"c":17.785,"h":17.86,"l":17.78,"n":319,"o":17.83,"t":"2026-10-06T18:45:00Z","v":15733,"vw":17.81235},{"c":17.75,"h":17.87,"l":17.745,"n":542,"o":17.83,"t":"2026-10-06T19:00:00Z","v":33262,"vw":17.793307},{"c":17.75,"h":17.81,"l":17.63,"n":556,"o":17.76,"t":"2026-10-06T19:15:00Z","v":26647,"vw":17.725206},{"c":17.675,"h":17.84,"l":17.62,"n":746,"o":17.72,"t":"2026-10-06T19:30:00Z","v":59936,"vw":17.743803},{"c":17.795,"h":17.86,"l":17.66,"n":1297,"o":17.66,"t":"2026-10-06T19:45:00Z","v":91515,"vw":17.763278},{"c":17.82,"h":17.82,"l":17.82,"n":20,"o":17.82,"t":"2026-10-06T20:00:00Z","v":140236,"vw":17.82},{"c":18.33,"h":18.33,"l":18.33,"n":1,"o":18.33,"t":"2026-10-07T11:30:00Z","v":131,"vw":18.33},{"c":17.5,"h":17.5,"l":17.5,"n":2,"o":17.5,"t":"2026-10-07T12:00:00Z","v":131,"vw":17.5},{"c":17.61,"h":17.81,"l":17.47,"n":157,"o":17.47,"t":"2026-10-07T13:30:00Z","v":6620,"vw":17.572764},{"c":17.61,"h":17.77,"l":17.36,"n":236,"o":17.51,"t":"2026-10-07T13:45:00Z","v":19288,"vw":17.532602},{"c":17.305,"h":17.505,"l":17.27,"n":166,"o":17.47,"t":"2026-10-07T14:00:00Z","v":8121,"vw":17.407559},{"c":17.29,"h":17.42,"l":17.27,"n":132,"o":17.29,"t":"2026-10-07T14:15:00Z","v":12075,"vw":17.320943},{"c":17.39,"h":17.43,"l":17.355,"n":281,"o":17.355,"t":"2026-10-07T14:30:00Z","v":27891,"vw":17.390938},{"c":17.44,"h":17.5,"l":17.3301,"n":241,"o":17.44,"t":"2026-10-07T14:45:00Z","v":23788,"vw":17.460917},{"c":17.385,"h":17.45,"l":17.35,"n":88,"o":17.41,"t":"2026-10-07T15:00:00Z","v":3981,"vw":17.405859},{"c":17.33,"h":17.375,"l":17.25,"n":241,"o":17.35,"t":"2026-10-07T15:15:00Z","v":12480,"vw":17.325754},{"c":17.28,"h":17.42,"l":17.23,"n":271,"o":17.28,"t":"2026-10-07T15:30:00Z","v":17497,"vw":17.317383},{"c":17.34,"h":17.34,"l":17.29,"n":76,"o":17.29,"t":"2026-10-07T15:45:00Z","v":2928,"vw":17.314569},{"c":17.4,"h":17.4,"l":17.3,"n":130,"o":17.32,"t":"2026-10-07T16:00:00Z","v":4988,"vw":17.332093},{"c":17.5,"h":17.505,"l":17.36,"n":144,"o":17.375,"t":"2026-10-07T16:15:00Z","v":9627,"vw":17.443227},{"c":17.525,"h":17.525,"l":17.43,"n":174,"o":17.47,"t":"2026-10-07T16:30:00Z","v":11397,"vw":17.489127},{"c":17.56,"h":17.56,"l":17.5,"n":100,"o":17.5,"t":"2026-10-07T16:45:00Z","v":6737,"vw":17.537586},{"c":17.6025,"h":17.62,"l":17.45,"n":213,"o":17.51,"t":"2026-10-07T17:00:00Z","v":13072,"vw":17.514029},{"c":17.53,"h":17.63,"l":17.53,"n":151,"o":17.605,"t":"2026-10-07T17:15:00Z","v":5552,"vw":17.588131},{"c":17.53,"h":17.55,"l":17.51,"n":99,"o":17.55,"t":"2026-10-07T17:30:00Z","v":4786,"vw":17.530092},{"c":17.57,"h":17.62,"l":17.51,"n":107,"o":17.53,"t":"2026-10-07T17:45:00Z","v":5223,"vw":17.554554},{"c":17.6,"h":17.64,"l":17.52,"n":143,"o":17.54,"t":"2026-10-07T18:00:00Z","v":7231,"vw":17.582984},{"c":17.67,"h":17.67,"l":17.61,"n":85,"o":17.61,"t":"2026-10-07T18:15:00Z","v":4193,"vw":17.648445},{"c":17.615,"h":17.68,"l":17.59,"n":140,"o":17.67,"t":"2026-10-07T18:30:00Z","v":5700,"vw":17.614644},{"c":17.67,"h":17.67,"l":17.58,"n":88,"o":17.59,"t":"2026-10-07T18:45:00Z","v":4125,"vw":17.633923},{"c":17.59,"h":17.7,"l":17.5801,"n":197,"o":17.63,"t":"2026-10-07T19:00:00Z","v":8183,"vw":17.625327},{"c":17.66,"h":17.66,"l":17.58,"n":283,"o":17.625,"t":"2026-10-07T19:15:00Z","v":15461,"vw":17.629725},{"c":17.7,"h":17.75,"l":17.62,"n":553,"o":17.66,"t":"2026-10-07T19:30:00Z","v":56744,"vw":17.664806},{"c":17.55,"h":17.705,"l":17.48,"n":1189,"o":17.705,"t":"2026-10-07T19:45:00Z","v":51109,"vw":17.589088},{"c":17.53,"h":17.55,"l":17.53,"n":17,"o":17.55,"t":"2026-10-07T20:00:00Z","v":79949,"vw":17.530079},{"c":17.45,"h":17.45,"l":17.45,"n":1,"o":17.45,"t":"2026-10-08T12:00:00Z","v":1000,"vw":17.45},{"c":17.21,"h":17.805,"l":17.21,"n":139,"o":17.26,"t":"2026-10-08T13:30:00Z","v":16308,"vw":17.348709},{"c":17.345,"h":17.405,"l":17.295,"n":70,"o":17.405,"t":"2026-10-08T13:45:00Z","v":3070,"vw":17.326968},{"c":17.14,"h":17.33,"l":17.14,"n":153,"o":17.2601,"t":"2026-10-08T14:00:00Z","v":8555,"vw":17.234267},{"c":17.06,"h":17.2001,"l":17.06,"n":97,"o":17.12,"t":"2026-10-08T14:15:00Z","v":4879,"vw":17.121323},{"c":16.915,"h":17.115,"l":16.915,"n":139,"o":17.06,"t":"2026-10-08T14:30:00Z","v":8392,"vw":16.999123},{"c":17.01,"h":17.035,"l":16.87,"n":217,"o":16.87,"t":"2026-10-08T14:45:00Z","v":8315,"vw":16.986842},{"c":16.91,"h":16.92,"l":16.9,"n":22,"o":16.92,"t":"2026-10-08T15:00:00Z","v":1129,"vw":16.910323},{"c":16.92,"h":16.93,"l":16.82,"n":234,"o":16.91,"t":"2026-10-08T15:15:00Z","v":16951,"vw":16.869224},{"c":16.89,"h":16.96,"l":16.89,"n":26,"o":16.96,"t":"2026-10-08T15:30:00Z","v":1693,"vw":16.907594},{"c":16.91,"h":17.0062,"l":16.91,"n":70,"o":16.95,"t":"2026-10-08T15:45:00Z","v":2892,"vw":16.98145},{"c":17.12,"h":17.19,"l":16.92,"n":382,"o":16.92,"t":"2026-10-08T16:00:00Z","v":28000,"vw":17.116824},{"c":17.11,"h":17.25,"l":17.1,"n":197,"o":17.11,"t":"2026-10-08T16:15:00Z","v":12143,"vw":17.152985},{"c":16.94,"h":17.135,"l":16.94,"n":146,"o":17.13,"t":"2026-10-08T16:30:00Z","v":6283,"vw":17.059459},{"c":16.87,"h":16.91,"l":16.8,"n":198,"o":16.87,"t":"2026-10-08T16:45:00Z","v":11103,"vw":16.857133},{"c":17.07,"h":17.09,"l":16.77,"n":293,"o":16.855,"t":"2026-10-08T17:00:00Z","v":30406,"vw":16.851066},{"c":17.01,"h":17.09,"l":16.96,"n":184,"o":17.05,"t":"2026-10-08T17:15:00Z","v":13210,"vw":17.02687},{"c":17.25,"h":17.27,"l":17.015,"n":186,"o":17.015,"t":"2026-10-08T17:30:00Z","v":13396,"vw":17.093826},{"c":17.245,"h":17.26,"l":17.19,"n":153,"o":17.25,"t":"2026-10-08T17:45:00Z","v":9279,"vw":17.226705},{"c":17.26,"h":17.28,"l":17.2,"n":189,"o":17.28,"t":"2026-10-08T18:00:00Z","v":10107,"vw":17.251815},{"c":17.26,"h":17.29,"l":17.21,"n":191,"o":17.24,"t":"2026-10-08T18:15:00Z","v":20648,"vw":17.23875},{"c":17.26,"h":17.275,"l":17.235,"n":148,"o":17.275,"t":"2026-10-08T18:30:00Z","v":9010,"vw":17.257071},{"c":17.24,"h":17.25,"l":17.17,"n":267,"o":17.25,"t":"2026-10-08T18:45:00Z","v":17929,"vw":17.213376},{"c":17.44,"h":17.49,"l":17.225,"n":327,"o":17.25,"t":"2026-10-08T19:00:00Z","v":17021,"vw":17.325733},{"c":17.22,"h":17.45,"l":17.22,"n":548,"o":17.43,"t":"2026-10-08T19:15:00Z","v":35184,"vw":17.344337},{"c":17.25,"h":17.32,"l":17.21,"n":557,"o":17.23,"t":"2026-10-08T19:30:00Z","v":38950,"vw":17.268364},{"c":17.21,"h":17.275,"l":17.19,"n":1279,"o":17.25,"t":"2026-10-08T19:45:00Z","v":91085,"vw":17.23078},{"c":17.2,"h":17.2,"l":17.2,"n":15,"o":17.2,"t":"2026-10-08T20:00:00Z","v":115721,"vw":17.2},{"c":17.36,"h":17.865,"l":17.075,"n":147,"o":17.23,"t":"2026-10-09T13:30:00Z","v":9919,"vw":17.313303},{"c":17.36,"h":17.365,"l":17.345,"n":16,"o":17.365,"t":"2026-10-09T13:45:00Z","v":838,"vw":17.355833},{"c":17.305,"h":17.395,"l":17.24,"n":174,"o":17.3,"t":"2026-10-09T14:00:00Z","v":5961,"vw":17.308749},{"c":17.15,"h":17.305,"l":17.15,"n":116,"o":17.305,"t":"2026-10-09T14:15:00Z","v":5422,"vw":17.193521},{"c":17.0401,"h":17.12,"l":17.0401,"n":93,"o":17.12,"t":"2026-10-09T14:30:00Z","v":10681,"vw":17.057601},{"c":17.17,"h":17.17,"l":17.07,"n":73,"o":17.07,"t":"2026-10-09T14:45:00Z","v":2228,"vw":17.129644},{"c":17.195,"h":17.195,"l":17.0801,"n":65,"o":17.17,"t":"2026-10-09T15:00:00Z","v":3116,"vw":17.153176},{"c":17.175,"h":17.283,"l":17.15,"n":36,"o":17.283,"t":"2026-10-09T15:15:00Z","v":1599,"vw":17.175033},{"c":17.08,"h":17.15,"l":17.08,"n":64,"o":17.11,"t":"2026-10-09T15:30:00Z","v":2941,"vw":17.114759},{"c":17.05,"h":17.14,"l":17.01,"n":90,"o":17.13,"t":"2026-10-09T15:45:00Z","v":5354,"vw":17.081069},{"c":17,"h":17.02,"l":16.97,"n":52,"o":17.02,"t":"2026-10-09T16:00:00Z","v":1794,"vw":17.006},{"c":17,"h":17.01,"l":17,"n":65,"o":17.01,"t":"2026-10-09T16:15:00Z","v":2178,"vw":17.001366},{"c":17.04,"h":17.04,"l":16.89,"n":155,"o":17,"t":"2026-10-09T16:30:00Z","v":17061,"vw":16.980855},{"c":17.095,"h":17.125,"l":16.985,"n":58,"o":17.035,"t":"2026-10-09T16:45:00Z","v":6041,"vw":17.044965},{"c":17.14,"h":17.16,"l":17.06,"n":83,"o":17.1,"t":"2026-10-09T17:00:00Z","v":4264,"vw":17.11593},{"c":17.12,"h":17.135,"l":17.09,"n":32,"o":17.135,"t":"2026-10-09T17:15:00Z","v":2354,"vw":17.125368},{"c":17.1,"h":17.12,"l":17.04,"n":140,"o":17.105,"t":"2026-10-09T17:30:00Z","v":7937,"vw":17.080085},{"c":17.115,"h":17.115,"l":17.115,"n":11,"o":17.115,"t":"2026-10-09T17:45:00Z","v":543,"vw":17.115},{"c":17.04,"h":17.1,"l":17.03,"n":91,"o":17.1,"t":"2026-10-09T18:00:00Z","v":5388,"vw":17.072557},{"c":17.01,"h":17.035,"l":17.01,"n":107,"o":17.03,"t":"2026-10-09T18:15:00Z","v":3036,"vw":17.02108},{"c":17.02,"h":17.095,"l":17.01,"n":124,"o":17.01,"t":"2026-10-09T18:30:00Z","v":11707,"vw":17.027734},{"c":17.05,"h":17.0599,"l":17,"n":137,"o":17.01,"t":"2026-10-09T18:45:00Z","v":4557,"vw":17.038998},{"c":16.975,"h":17.05,"l":16.92,"n":212,"o":17.05,"t":"2026-10-09T19:00:00Z","v":13463,"vw":16.9824},{"c":16.95,"h":16.976,"l":16.9,"n":175,"o":16.976,"t":"2026-10-09T19:15:00Z","v":7577,"vw":16.932467},{"c":16.88,"h":16.97,"l":16.85,"n":381,"o":16.95,"t":"2026-10-09T19:30:00Z","v":22117,"vw":16.913512},{"c":16.79,"h":16.93,"l":16.79,"n":894,"o":16.88,"t":"2026-10-09T19:45:00Z","v":54148,"vw":16.856406},{"c":17,"h":17,"l":16.8,"n":13,"o":16.8,"t":"2026-10-09T20:00:00Z","v":78967,"vw":16.800261},{"c":16.69,"h":16.98,"l":16.555,"n":73,"o":16.6,"t":"2026-10-12T13:30:00Z","v":11862,"vw":16.845333},{"c":16.73,"h":16.78,"l":16.485,"n":147,"o":16.58,"t":"2026-10-12T13:45:00Z","v":5845,"vw":16.605267},{"c":16.87,"h":16.88,"l":16.705,"n":105,"o":16.705,"t":"2026-10-12T14:00:00Z","v":3797,"vw":16.818733},{"c":16.9,"h":16.9,"l":16.8,"n":36,"o":16.87,"t":"2026-10-12T14:15:00Z","v":2267,"vw":16.851048},{"c":16.81,"h":16.88,"l":16.715,"n":135,"o":16.86,"t":"2026-10-12T14:30:00Z","v":8764,"vw":16.80506},{"c":16.87,"h":16.97,"l":16.87,"n":41,"o":16.91,"t":"2026-10-12T14:45:00Z","v":1074,"vw":16.934},{"c":16.86,"h":17.005,"l":16.86,"n":204,"o":16.97,"t":"2026-10-12T15:00:00Z","v":13192,"vw":16.9099},{"c":16.92,"h":17,"l":16.85,"n":114,"o":16.86,"t":"2026-10-12T15:15:00Z","v":5072,"vw":16.913693},{"c":17.035,"h":17.035,"l":17.02,"n":20,"o":17.02,"t":"2026-10-12T15:30:00Z","v":688,"vw":17.03125},{"c":17.15,"h":17.22,"l":17.05,"n":169,"o":17.06,"t":"2026-10-12T15:45:00Z","v":6724,"vw":17.105123},{"c":17.025,"h":17.16,"l":17.01,"n":174,"o":17.16,"t":"2026-10-12T16:00:00Z","v":8480,"vw":17.060938},{"c":17.11,"h":17.11,"l":17.04,"n":222,"o":17.05,"t":"2026-10-12T16:15:00Z","v":11073,"vw":17.062321},{"c":17.065,"h":17.13,"l":17.04,"n":147,"o":17.11,"t":"2026-10-12T16:30:00Z","v":6118,"vw":17.080347},{"c":17.01,"h":17.08,"l":17.01,"n":227,"o":17.08,"t":"2026-10-12T16:45:00Z","v":10295,"vw":17.050073},{"c":17.085,"h":17.085,"l":17.01,"n":119,"o":17.01,"t":"2026-10-12T17:00:00Z","v":4320,"vw":17.056012},{"c":17.12,"h":17.14,"l":17.08,"n":200,"o":17.08,"t":"2026-10-12T17:15:00Z","v":10277,"vw":17.115304},{"c":17.105,"h":17.19,"l":17.09,"n":153,"o":17.12,"t":"2026-10-12T17:30:00Z","v":6924,"vw":17.135682},{"c":17.16,"h":17.16,"l":17.09,"n":162,"o":17.1,"t":"2026-10-12T17:45:00Z","v":8067,"vw":17.118684},{"c":17.12,"h":17.175,"l":17.118,"n":225,"o":17.13,"t":"2026-10-12T18:00:00Z","v":10595,"vw":17.143852},{"c":17.15,"h":17.18,"l":17.11,"n":225,"o":17.12,"t":"2026-10-12T18:15:00Z","v":9051,"vw":17.136717},{"c":17.185,"h":17.22,"l":17.1,"n":372,"o":17.16,"t":"2026-10-12T18:30:00Z","v":27510,"vw":17.147619},{"c":17.205,"h":17.205,"l":17.07,"n":661,"o":17.16,"t":"2026-10-12T18:45:00Z","v":85670,"vw":17.118418},{"c":17.26,"h":17.28,"l":17.19,"n":164,"o":17.22,"t":"2026-10-12T19:00:00Z","v":9704,"vw":17.241493},{"c":17.29,"h":17.3,"l":17.21,"n":215,"o":17.24,"t":"2026-10-12T19:15:00Z","v":10823,"vw":17.247339},{"c":17.155,"h":17.37,"l":17.15,"n":747,"o":17.29,"t":"2026-10-12T19:30:00Z","v":68502,"vw":17.285212},{"c":16.95,"h":17.2,"l":16.95,"n":1080,"o":17.19,"t":"2026-10-12T19:45:00Z","v":99668,"vw":17.06505},{"c":16.95,"h":16.95,"l":16.95,"n":13,"o":16.95,"t":"2026-10-12T20:00:00Z","v":84644,"vw":16.95},{"c":16.9,"h":17,"l":16.1249,"n":136,"o":16.59,"t":"2026-10-13T13:30:00Z","v":13715,"vw":16.691521},{"c":16.66,"h":16.775,"l":16.64,"n":77,"o":16.75,"t":"2026-10-13T14:00:00Z","v":6771,"vw":16.744214},{"c":16.6,"h":16.8,"l":16.6,"n":54,"o":16.705,"t":"2026-10-13T14:15:00Z","v":3662,"vw":16.711044},{"c":16.58,"h":16.65,"l":16.575,"n":27,"o":16.575,"t":"2026-10-13T14:30:00Z","v":1395,"vw":16.587884},{"c":16.39,"h":16.54,"l":16.39,"n":55,"o":16.54,"t":"2026-10-13T14:45:00Z","v":2526,"vw":16.487609},{"c":16.4,"h":16.44,"l":16.33,"n":102,"o":16.39,"t":"2026-10-13T15:00:00Z","v":4773,"vw":16.390962},{"c":16.36,"h":16.38,"l":16.3,"n":156,"o":16.33,"t":"2026-10-13T15:15:00Z","v":11448,"vw":16.324277},{"c":16.24,"h":16.35,"l":16.2,"n":111,"o":16.35,"t":"2026-10-13T15:30:00Z","v":4834,"vw":16.304964},{"c":16.33,"h":16.33,"l":16.2,"n":104,"o":16.22,"t":"2026-10-13T15:45:00Z","v":5237,"vw":16.268388},{"c":16.26,"h":16.34,"l":16.26,"n":149,"o":16.34,"t":"2026-10-13T16:00:00Z","v":7895,"vw":16.310065},{"c":16.18,"h":16.29,"l":16.12,"n":245,"o":16.29,"t":"2026-10-13T16:15:00Z","v":27064,"vw":16.211117},{"c":16.335,"h":16.37,"l":16.16,"n":207,"o":16.19,"t":"2026-10-13T16:30:00Z","v":12251,"vw":16.290263},{"c":16.38,"h":16.38,"l":16.325,"n":99,"o":16.34,"t":"2026-10-13T16:45:00Z","v":8344,"vw":16.347784},{"c":16.335,"h":16.3699,"l":16.31,"n":157,"o":16.345,"t":"2026-10-13T17:00:00Z","v":8563,"vw":16.328813},{"c":16.37,"h":16.4599,"l":16.33,"n":175,"o":16.33,"t":"2026-10-13T17:15:00Z","v":9750,"vw":16.380676},{"c":16.33,"h":16.3799,"l":16.31,"n":131,"o":16.36,"t":"2026-10-13T17:30:00Z","v":6954,"vw":16.332245},{"c":16.27,"h":16.335,"l":16.25,"n":135,"o":16.33,"t":"2026-10-13T17:45:00Z","v":5350,"vw":16.300806},{"c":16.37,"h":16.37,"l":16.26,"n":169,"o":16.28,"t":"2026-10-13T18:00:00Z","v":8631,"vw":16.302261},{"c":16.31,"h":16.3909,"l":16.31,"n":90,"o":16.3909,"t":"2026-10-13T18:15:00Z","v":4288,"vw":16.341636},{"c":16.38,"h":16.38,"l":16.18,"n":360,"o":16.335,"t":"2026-10-13T18:30:00Z","v":31079,"vw":16.288495},{"c":16.32,"h":16.365,"l":16.3,"n":161,"o":16.365,"t":"2026-10-13T18:45:00Z","v":8752,"vw":16.344349},{"c":16.32,"h":16.4,"l":16.27,"n":314,"o":16.32,"t":"2026-10-13T19:00:00Z","v":22611,"vw":16.321032},{"c":16.365,"h":16.38,"l":16.29,"n":256,"o":16.34,"t":"2026-10-13T19:15:00Z","v":11895,"vw":16.330482},{"c":16.42,"h":16.49,"l":16.365,"n":460,"o":16.365,"t":"2026-10-13T19:30:00Z","v":18898,"vw":16.429728},{"c":16.47,"h":16.58,"l":16.38,"n":1590,"o":16.41,"t":"2026-10-13T19:45:00Z","v":99084,"vw":16.476007},{"c":16.51,"h":16.51,"l":16.51,"n":9,"o":16.51,"t":"2026-10-13T20:00:00Z","v":73609,"vw":16.51},{"c":16.25,"h":16.27,"l":16.155,"n":28,"o":16.155,"t":"2026-10-14T13:30:00Z","v":4551,"vw":16.233264},{"c":16.2,"h":16.34,"l":16.19,"n":329,"o":16.31,"t":"2026-10-14T13:45:00Z","v":34493,"vw":16.245093},{"c":16.024,"h":16.2,"l":16.024,"n":217,"o":16.2,"t":"2026-10-14T14:00:00Z","v":27961,"vw":16.158268},{"c":16.105,"h":16.105,"l":16.01,"n":144,"o":16.03,"t":"2026-10-14T14:15:00Z","v":12339,"vw":16.060421},{"c":15.955,"h":16.115,"l":15.955,"n":120,"o":16.115,"t":"2026-10-14T14:30:00Z","v":6956,"vw":16.030293},{"c":15.86,"h":15.99,"l":15.86,"n":276,"o":15.955,"t":"2026-10-14T14:45:00Z","v":14376,"vw":15.930238},{"c":15.62,"h":15.85,"l":15.62,"n":257,"o":15.85,"t":"2026-10-14T15:00:00Z","v":15016,"vw":15.718513},{"c":15.415,"h":15.63,"l":15.34,"n":307,"o":15.62,"t":"2026-10-14T15:15:00Z","v":19198,"vw":15.471101},{"c":15.4,"h":15.5,"l":15.38,"n":164,"o":15.48,"t":"2026-10-14T15:30:00Z","v":6997,"vw":15.442984},{"c":15.46,"h":15.48,"l":15.28,"n":278,"o":15.36,"t":"2026-10-14T15:45:00Z","v":19001,"vw":15.366547},{"c":15.57,"h":15.63,"l":15.47,"n":294,"o":15.48,"t":"2026-10-14T16:00:00Z","v":24517,"vw":15.536678},{"c":15.38,"h":15.675,"l":15.33,"n":429,"o":15.57,"t":"2026-10-14T16:15:00Z","v":48386,"vw":15.542767},{"c":15.395,"h":15.42,"l":15.28,"n":150,"o":15.37,"t":"2026-10-14T16:30:00Z","v":10128,"vw":15.355543},{"c":15.32,"h":15.4,"l":15.32,"n":149,"o":15.35,"t":"2026-10-14T16:45:00Z","v":9529,"vw":15.361822},{"c":15.21,"h":15.33,"l":15.21,"n":279,"o":15.33,"t":"2026-10-14T17:00:00Z","v":14892,"vw":15.261111},{"c":15.1,"h":15.25,"l":15.08,"n":420,"o":15.21,"t":"2026-10-14T17:15:00Z","v":29610,"vw":15.147661},{"c":15.1,"h":15.12,"l":15.05,"n":217,"o":15.09,"t":"2026-10-14T17:30:00Z","v":12447,"vw":15.081373},{"c":15.2,"h":15.26,"l":15,"n":333,"o":15.12,"t":"2026-10-14T17:45:00Z","v":23861,"vw":15.11329},{"c":15.175,"h":15.235,"l":15.14,"n":229,"o":15.235,"t":"2026-10-14T18:00:00Z","v":11526,"vw":15.183061},{"c":15.17,"h":15.27,"l":15.09,"n":471,"o":15.175,"t":"2026-10-14T18:15:00Z","v":26996,"vw":15.175659},{"c":15.365,"h":15.37,"l":15.18,"n":284,"o":15.18,"t":"2026-10-14T18:30:00Z","v":13883,"vw":15.292577},{"c":15.36,"h":15.415,"l":15.265,"n":301,"o":15.37,"t":"2026-10-14T18:45:00Z","v":19132,"vw":15.342225},{"c":15.47,"h":15.47,"l":15.37,"n":268,"o":15.4,"t":"2026-10-14T19:00:00Z","v":16343,"vw":15.424881},{"c":15.52,"h":15.57,"l":15.465,"n":304,"o":15.47,"t":"2026-10-14T19:15:00Z","v":18347,"vw":15.513212},{"c":15.51,"h":15.56,"l":15.48,"n":533,"o":15.51,"t":"2026-10-14T19:30:00Z","v":31682,"vw":15.518855},{"c":15.5,"h":15.64,"l":15.49,"n":1706,"o":15.51,"t":"2026-10-14T19:45:00Z","v":136425,"vw":15.578133},{"c":15.58,"h":15.58,"l":15.5,"n":10,"o":15.5,"t":"2026-10-14T20:00:00Z","v":87947,"vw":15.500173},{"c":15.41,"h":15.86,"l":15,"n":160,"o":15.45,"t":"2026-10-15T13:30:00Z","v":9736,"vw":15.357179},{"c":15.35,"h":15.575,"l":15.13,"n":293,"o":15.265,"t":"2026-10-15T13:45:00Z","v":27483,"vw":15.317103},{"c":15.43,"h":15.5,"l":15.34,"n":215,"o":15.355,"t":"2026-10-15T14:00:00Z","v":13318,"vw":15.433886},{"c":15.27,"h":15.4,"l":15.24,"n":225,"o":15.4,"t":"2026-10-15T14:15:00Z","v":10938,"vw":15.313089},{"c":15.46,"h":15.5,"l":15.25,"n":229,"o":15.25,"t":"2026-10-15T14:30:00Z","v":13249,"vw":15.372239},{"c":15.6,"h":15.6,"l":15.38,"n":205,"o":15.38,"t":"2026-10-15T14:45:00Z","v":15989,"vw":15.449521},{"c":15.83,"h":15.83,"l":15.54,"n":232,"o":15.555,"t":"2026-10-15T15:00:00Z","v":18775,"vw":15.659974},{"c":15.77,"h":15.86,"l":15.76,"n":114,"o":15.7973,"t":"2026-10-15T15:15:00Z","v":6875,"vw":15.803371},{"c":15.665,"h":15.78,"l":15.665,"n":288,"o":15.77,"t":"2026-10-15T15:30:00Z","v":13366,"vw":15.727782},{"c":15.645,"h":15.68,"l":15.58,"n":248,"o":15.68,"t":"2026-10-15T15:45:00Z","v":15816,"vw":15.63113},{"c":15.705,"h":15.74,"l":15.62,"n":322,"o":15.66,"t":"2026-10-15T16:00:00Z","v":17953,"vw":15.684187},{"c":15.713,"h":15.77,"l":15.695,"n":169,"o":15.72,"t":"2026-10-15T16:15:00Z","v":8279,"vw":15.721707},{"c":15.68,"h":15.76,"l":15.68,"n":237,"o":15.715,"t":"2026-10-15T16:30:00Z","v":12330,"vw":15.726972},{"c":15.7,"h":15.72,"l":15.67,"n":189,"o":15.69,"t":"2026-10-15T16:45:00Z","v":8029,"vw":15.696878},{"c":15.68,"h":15.69,"l":15.615,"n":331,"o":15.69,"t":"2026-10-15T17:00:00Z","v":13777,"vw":15.651766},{"c":15.67,"h":15.72,"l":15.65,"n":172,"o":15.65,"t":"2026-10-15T17:15:00Z","v":9187,"vw":15.68044},{"c":15.67,"h":15.7,"l":15.67,"n":189,"o":15.67,"t":"2026-10-15T17:30:00Z","v":11220,"vw":15.689943},{"c":15.61,"h":15.7,"l":15.61,"n":265,"o":15.685,"t":"2026-10-15T17:45:00Z","v":16672,"vw":15.663733},{"c":15.53,"h":15.63,"l":15.53,"n":223,"o":15.61,"t":"2026-10-15T18:00:00Z","v":11668,"vw":15.594176},{"c":15.625,"h":15.64,"l":15.5,"n":499,"o":15.505,"t":"2026-10-15T18:15:00Z","v":31327,"vw":15.574238},{"c":15.66,"h":15.68,"l":15.625,"n":244,"o":15.625,"t":"2026-10-15T18:30:00Z","v":15285,"vw":15.655844},{"c":15.615,"h":15.67,"l":15.55,"n":346,"o":15.65,"t":"2026-10-15T18:45:00Z","v":21083,"vw":15.611692},{"c":15.565,"h":15.62,"l":15.5,"n":394,"o":15.615,"t":"2026-10-15T19:00:00Z","v":26835,"vw":15.552761},{"c":15.55,"h":15.63,"l":15.55,"n":579,"o":15.59,"t":"2026-10-15T19:15:00Z","v":33589,"vw":15.594219},{"c":15.61,"h":15.635,"l":15.54,"n":473,"o":15.54,"t":"2026-10-15T19:30:00Z","v":22667,"vw":15.577304},{"c":15.72,"h":15.75,"l":15.62,"n":1262,"o":15.63,"t":"2026-10-15T19:45:00Z","v":83169,"vw":15.702746},{"c":15.7,"h":15.7,"l":15.7,"n":6,"o":15.7,"t":"2026-10-15T20:00:00Z","v":73720,"vw":15.7},{"c":15.49,"h":15.65,"l":15.43,"n":130,"o":15.6,"t":"2026-10-16T13:30:00Z","v":18593,"vw":15.548751},{"c":15.735,"h":15.77,"l":15.48,"n":51,"o":15.48,"t":"2026-10-16T13:45:00Z","v":5430,"vw":15.662929},{"c":15.91,"h":15.92,"l":15.735,"n":144,"o":15.735,"t":"2026-10-16T14:00:00Z","v":11642,"vw":15.827609},{"c":15.79,"h":15.95,"l":15.75,"n":94,"o":15.905,"t":"2026-10-16T14:15:00Z","v":5624,"vw":15.826294},{"c":15.94,"h":15.97,"l":15.79,"n":68,"o":15.79,"t":"2026-10-16T14:30:00Z","v":4628,"vw":15.905439},{"c":15.96,"h":16.005,"l":15.82,"n":146,"o":15.945,"t":"2026-10-16T14:45:00Z","v":7831,"vw":15.891524},{"c":15.88,"h":15.93,"l":15.86,"n":121,"o":15.92,"t":"2026-10-16T15:00:00Z","v":5483,"vw":15.887074},{"c":15.93,"h":15.94,"l":15.89,"n":59,"o":15.905,"t":"2026-10-16T15:15:00Z","v":2326,"vw":15.913799},{"c":15.86,"h":15.98,"l":15.85,"n":182,"o":15.92,"t":"2026-10-16T15:30:00Z","v":12041,"vw":15.921496},{"c":15.84,"h":15.875,"l":15.81,"n":117,"o":15.86,"t":"2026-10-16T15:45:00Z","v":5189,"vw":15.840101},{"c":15.82,"h":15.85,"l":15.74,"n":235,"o":15.82,"t":"2026-10-16T16:00:00Z","v":11682,"vw":15.804268},{"c":15.83,"h":15.91,"l":15.77,"n":307,"o":15.82,"t":"2026-10-16T16:15:00Z","v":19466,"vw":15.827512},{"c":15.86,"h":15.87,"l":15.805,"n":190,"o":15.83,"t":"2026-10-16T16:30:00Z","v":10028,"vw":15.83631},{"c":15.68,"h":15.86,"l":15.66,"n":304,"o":15.86,"t":"2026-10-16T16:45:00Z","v":16233,"vw":15.733368},{"c":15.53,"h":15.66,"l":15.5,"n":355,"o":15.66,"t":"2026-10-16T17:00:00Z","v":16910,"vw":15.561335},{"c":15.585,"h":15.59,"l":15.485,"n":189,"o":15.54,"t":"2026-10-16T17:15:00Z","v":8666,"vw":15.535696},{"c":15.55,"h":15.59,"l":15.5,"n":245,"o":15.57,"t":"2026-10-16T17:30:00Z","v":16212,"vw":15.538481},{"c":15.43,"h":15.53,"l":15.43,"n":244,"o":15.53,"t":"2026-10-16T17:45:00Z","v":9014,"vw":15.482529},{"c":15.4,"h":15.42,"l":15.36,"n":190,"o":15.42,"t":"2026-10-16T18:00:00Z","v":9550,"vw":15.383578},{"c":15.4,"h":15.415,"l":15.36,"n":187,"o":15.38,"t":"2026-10-16T18:15:00Z","v":8841,"vw":15.38249},{"c":15.385,"h":15.42,"l":15.33,"n":229,"o":15.4,"t":"2026-10-16T18:30:00Z","v":10787,"vw":15.384784},{"c":15.385,"h":15.41,"l":15.34,"n":239,"o":15.395,"t":"2026-10-16T18:45:00Z","v":10005,"vw":15.379999},{"c":15.42,"h":15.45,"l":15.36,"n":352,"o":15.38,"t":"2026-10-16T19:00:00Z","v":15450,"vw":15.402126},{"c":15.475,"h":15.4902,"l":15.39,"n":273,"o":15.435,"t":"2026-10-16T19:15:00Z","v":12685,"vw":15.443246},{"c":15.3201,"h":15.48,"l":15.32,"n":529,"o":15.48,"t":"2026-10-16T19:30:00Z","v":24314,"vw":15.407662},{"c":15.44,"h":15.52,"l":15.3,"n":1436,"o":15.32,"t":"2026-10-16T19:45:00Z","v":69023,"vw":15.454208},{"c":15.48,"h":15.48,"l":15.44,"n":8,"o":15.44,"t":"2026-10-16T20:00:00Z","v":82846,"vw":15.479837},{"c":15.71,"h":16.9,"l":15.09,"n":56,"o":15.73,"t":"2026-10-19T13:30:00Z","v":10757,"vw":15.74472},{"c":15.59,"h":15.658,"l":15.44,"n":116,"o":15.44,"t":"2026-10-19T13:45:00Z","v":5110,"vw":15.563162},{"c":15.645,"h":15.8,"l":15.51,"n":163,"o":15.6,"t":"2026-10-19T14:00:00Z","v":10059,"vw":15.600068},{"c":15.815,"h":15.88,"l":15.635,"n":113,"o":15.645,"t":"2026-10-19T14:15:00Z","v":9321,"vw":15.763539},{"c":15.78,"h":15.87,"l":15.712,"n":52,"o":15.87,"t":"2026-10-19T14:30:00Z","v":2754,"vw":15.770414},{"c":15.9,"h":15.9,"l":15.78,"n":107,"o":15.87,"t":"2026-10-19T14:45:00Z","v":4825,"vw":15.865412},{"c":15.965,"h":15.995,"l":15.79,"n":175,"o":15.89,"t":"2026-10-19T15:00:00Z","v":8513,"vw":15.90127},{"c":16.055,"h":16.055,"l":15.9,"n":129,"o":15.965,"t":"2026-10-19T15:15:00Z","v":5631,"vw":15.991849},{"c":16.045,"h":16.09,"l":16,"n":66,"o":16.055,"t":"2026-10-19T15:30:00Z","v":3431,"vw":16.053637},{"c":16.01,"h":16.045,"l":15.98,"n":214,"o":16.045,"t":"2026-10-19T15:45:00Z","v":11466,"vw":16.00951},{"c":15.99,"h":16.01,"l":15.91,"n":186,"o":15.98,"t":"2026-10-19T16:00:00Z","v":6968,"vw":15.955223},{"c":15.97,"h":16,"l":15.93,"n":134,"o":16,"t":"2026-10-19T16:15:00Z","v":7331,"vw":15.959087},{"c":15.965,"h":15.99,"l":15.95,"n":39,"o":15.98,"t":"2026-10-19T16:30:00Z","v":1303,"vw":15.967617},{"c":15.83,"h":15.97,"l":15.83,"n":224,"o":15.965,"t":"2026-10-19T16:45:00Z","v":10742,"vw":15.898801},{"c":15.67,"h":15.77,"l":15.67,"n":140,"o":15.77,"t":"2026-10-19T17:00:00Z","v":8071,"vw":15.726521},{"c":15.56,"h":15.73,"l":15.56,"n":230,"o":15.665,"t":"2026-10-19T17:15:00Z","v":15047,"vw":15.64461},{"c":15.55,"h":15.6,"l":15.52,"n":254,"o":15.55,"t":"2026-10-19T17:30:00Z","v":14971,"vw":15.563092},{"c":15.57,"h":15.57,"l":15.52,"n":84,"o":15.53,"t":"2026-10-19T17:45:00Z","v":3455,"vw":15.542884},{"c":15.48,"h":15.58,"l":15.48,"n":230,"o":15.56,"t":"2026-10-19T18:00:00Z","v":9772,"vw":15.542726},{"c":15.4,"h":15.49,"l":15.39,"n":154,"o":15.49,"t":"2026-10-19T18:15:00Z","v":6060,"vw":15.444568},{"c":15.24,"h":15.39,"l":15.24,"n":329,"o":15.39,"t":"2026-10-19T18:30:00Z","v":22082,"vw":15.364824},{"c":15.25,"h":15.27,"l":15.22,"n":255,"o":15.24,"t":"2026-10-19T18:45:00Z","v":21538,"vw":15.243452},{"c":15.2,"h":15.29,"l":15.16,"n":271,"o":15.25,"t":"2026-10-19T19:00:00Z","v":13926,"vw":15.233766},{"c":15.25,"h":15.26,"l":15.195,"n":277,"o":15.2,"t":"2026-10-19T19:15:00Z","v":15213,"vw":15.227222},{"c":15.31,"h":15.315,"l":15.25,"n":344,"o":15.265,"t":"2026-10-19T19:30:00Z","v":14121,"vw":15.289182},{"c":15.225,"h":15.34,"l":15.19,"n":1178,"o":15.33,"t":"2026-10-19T19:45:00Z","v":75151,"vw":15.238647},{"c":15.22,"h":15.24,"l":15.22,"n":17,"o":15.24,"t":"2026-10-19T20:00:00Z","v":68801,"vw":15.220795},{"c":15.46,"h":15.46,"l":15.46,"n":1,"o":15.46,"t":"2026-10-20T08:15:00Z","v":100,"vw":15.46},{"c":15.353,"h":15.39,"l":15.085,"n":97,"o":15.26,"t":"2026-10-20T13:30:00Z","v":8895,"vw":15.2502},{"c":15.58,"h":15.65,"l":15.3015,"n":199,"o":15.31,"t":"2026-10-20T13:45:00Z","v":12121,"vw":15.481379},{"c":15.5,"h":15.585,"l":15.47,"n":137,"o":15.585,"t":"2026-10-20T14:00:00Z","v":11597,"vw":15.542636},{"c":15.77,"h":15.77,"l":15.495,"n":140,"o":15.5,"t":"2026-10-20T14:15:00Z","v":7137,"vw":15.643435},{"c":15.855,"h":15.94,"l":15.77,"n":152,"o":15.77,"t":"2026-10-20T14:30:00Z","v":11228,"vw":15.81627},{"c":15.89,"h":15.89,"l":15.8101,"n":140,"o":15.86,"t":"2026-10-20T14:45:00Z","v":5616,"vw":15.849901},{"c":15.82,"h":15.94,"l":15.77,"n":260,"o":15.885,"t":"2026-10-20T15:00:00Z","v":15035,"vw":15.810235},{"c":15.85,"h":15.97,"l":15.84,"n":145,"o":15.875,"t":"2026-10-20T15:15:00Z","v":8088,"vw":15.891831},{"c":15.82,"h":15.89,"l":15.77,"n":167,"o":15.88,"t":"2026-10-20T15:30:00Z","v":6224,"vw":15.808756},{"c":15.79,"h":15.885,"l":15.78,"n":301,"o":15.78,"t":"2026-10-20T15:45:00Z","v":17367,"vw":15.813932},{"c":15.8,"h":15.88,"l":15.79,"n":160,"o":15.8,"t":"2026-10-20T16:00:00Z","v":5800,"vw":15.82135},{"c":15.76,"h":15.83,"l":15.71,"n":238,"o":15.81,"t":"2026-10-20T16:15:00Z","v":15756,"vw":15.751662},{"c":15.8,"h":15.84,"l":15.77,"n":192,"o":15.78,"t":"2026-10-20T16:30:00Z","v":7233,"vw":15.807451},{"c":15.785,"h":15.82,"l":15.77,"n":248,"o":15.8,"t":"2026-10-20T16:45:00Z","v":13634,"vw":15.788456},{"c":15.81,"h":15.83,"l":15.79,"n":119,"o":15.79,"t":"2026-10-20T17:00:00Z","v":4109,"vw":15.802535},{"c":15.82,"h":15.84,"l":15.805,"n":157,"o":15.81,"t":"2026-10-20T17:15:00Z","v":4412,"vw":15.826256},{"c":15.87,"h":15.87,"l":15.83,"n":206,"o":15.84,"t":"2026-10-20T17:30:00Z","v":6429,"vw":15.848702},{"c":15.87,"h":15.87,"l":15.85,"n":184,"o":15.86,"t":"2026-10-20T17:45:00Z","v":4536,"vw":15.860693},{"c":15.84,"h":15.895,"l":15.83,"n":225,"o":15.88,"t":"2026-10-20T18:00:00Z","v":8602,"vw":15.861707},{"c":15.86,"h":15.88,"l":15.85,"n":54,"o":15.85,"t":"2026-10-20T18:15:00Z","v":1559,"vw":15.86},{"c":15.89,"h":15.95,"l":15.88,"n":248,"o":15.88,"t":"2026-10-20T18:30:00Z","v":19794,"vw":15.910358},{"c":15.97,"h":15.97,"l":15.895,"n":167,"o":15.895,"t":"2026-10-20T18:45:00Z","v":5331,"vw":15.922669},{"c":15.92,"h":15.96,"l":15.92,"n":110,"o":15.96,"t":"2026-10-20T19:00:00Z","v":3707,"vw":15.940924},{"c":15.92,"h":15.95,"l":15.91,"n":389,"o":15.925,"t":"2026-10-20T19:15:00Z","v":21044,"vw":15.924315},{"c":15.97,"h":15.97,"l":15.91,"n":325,"o":15.93,"t":"2026-10-20T19:30:00Z","v":14652,"vw":15.925504},{"c":15.99,"h":16.01,"l":15.95,"n":1235,"o":15.97,"t":"2026-10-20T19:45:00Z","v":82049,"vw":15.978148},{"c":15.97,"h":15.97,"l":15.97,"n":10,"o":15.97,"t":"2026-10-20T20:00:00Z","v":70261,"vw":15.97},{"c":16.09,"h":16.37,"l":16.05,"n":20,"o":16.05,"t":"2026-10-21T13:30:00Z","v":2345,"vw":16.132798},{"c":16.26,"h":16.575,"l":16.085,"n":191,"o":16.25,"t":"2026-10-21T13:45:00Z","v":30372,"vw":16.320831},{"c":16.26,"h":16.4,"l":16.21,"n":94,"o":16.26,"t":"2026-10-21T14:00:00Z","v":13248,"vw":16.293667},{"c":16.41,"h":16.41,"l":16.15,"n":211,"o":16.31,"t":"2026-10-21T14:15:00Z","v":20945,"vw":16.290871},{"c":16.32,"h":16.43,"l":16.28,"n":62,"o":16.39,"t":"2026-10-21T14:30:00Z","v":2747,"vw":16.38},{"c":16.49,"h":16.49,"l":16.29,"n":69,"o":16.29,"t":"2026-10-21T14:45:00Z","v":3295,"vw":16.418859},{"c":16.48,"h":16.5647,"l":16.375,"n":186,"o":16.44,"t":"2026-10-21T15:00:00Z","v":16940,"vw":16.473476},{"c":16.57,"h":16.57,"l":16.46,"n":146,"o":16.48,"t":"2026-10-21T15:15:00Z","v":4716,"vw":16.508729},{"c":16.61,"h":16.67,"l":16.58,"n":96,"o":16.65,"t":"2026-10-21T15:30:00Z","v":8583,"vw":16.631539},{"c":16.75,"h":16.75,"l":16.645,"n":50,"o":16.645,"t":"2026-10-21T15:45:00Z","v":3395,"vw":16.701508},{"c":16.68,"h":16.73,"l":16.64,"n":170,"o":16.7,"t":"2026-10-21T16:00:00Z","v":10124,"vw":16.679623},{"c":16.73,"h":16.73,"l":16.6304,"n":144,"o":16.72,"t":"2026-10-21T16:15:00Z","v":10345,"vw":16.678671},{"c":16.7,"h":16.825,"l":16.7,"n":206,"o":16.76,"t":"2026-10-21T16:30:00Z","v":11078,"vw":16.760064},{"c":16.645,"h":16.7,"l":16.615,"n":133,"o":16.69,"t":"2026-10-21T16:45:00Z","v":9436,"vw":16.663867},{"c":16.77,"h":16.79,"l":16.59,"n":135,"o":16.63,"t":"2026-10-21T17:00:00Z","v":11825,"vw":16.67609},{"c":16.71,"h":16.75,"l":16.69,"n":36,"o":16.75,"t":"2026-10-21T17:15:00Z","v":2114,"vw":16.715902},{"c":16.745,"h":16.765,"l":16.67,"n":73,"o":16.715,"t":"2026-10-21T17:30:00Z","v":3158,"vw":16.722666},{"c":16.72,"h":16.76,"l":16.7001,"n":60,"o":16.745,"t":"2026-10-21T17:45:00Z","v":2731,"vw":16.732427},{"c":16.805,"h":16.805,"l":16.68,"n":174,"o":16.7,"t":"2026-10-21T18:00:00Z","v":9488,"vw":16.740314},{"c":16.79,"h":16.79,"l":16.77,"n":7,"o":16.77,"t":"2026-10-21T18:15:00Z","v":465,"vw":16.775089},{"c":16.82,"h":16.84,"l":16.76,"n":151,"o":16.79,"t":"2026-10-21T18:30:00Z","v":6425,"vw":16.824764},{"c":16.71,"h":16.865,"l":16.71,"n":463,"o":16.83,"t":"2026-10-21T18:45:00Z","v":43271,"vw":16.797523},{"c":16.73,"h":16.73,"l":16.515,"n":199,"o":16.67,"t":"2026-10-21T19:00:00Z","v":11620,"vw":16.619782},{"c":16.73,"h":16.75,"l":16.675,"n":157,"o":16.675,"t":"2026-10-21T19:15:00Z","v":4351,"vw":16.71663},{"c":16.705,"h":16.76,"l":16.68,"n":366,"o":16.73,"t":"2026-10-21T19:30:00Z","v":11302,"vw":16.725761},{"c":16.55,"h":16.82,"l":16.46,"n":1353,"o":16.72,"t":"2026-10-21T19:45:00Z","v":91862,"vw":16.654288},{"c":16.55,"h":16.55,"l":16.55,"n":11,"o":16.55,"t":"2026-10-21T20:00:00Z","v":75187,"vw":16.55},{"c":16.38,"h":17.06,"l":16.38,"n":29,"o":17.06,"t":"2026-10-22T13:30:00Z","v":3344,"vw":16.798102},{"c":16.6,"h":16.715,"l":16.21,"n":61,"o":16.21,"t":"2026-10-22T13:45:00Z","v":7633,"vw":16.325659},{"c":16.44,"h":16.6254,"l":16.44,"n":49,"o":16.6254,"t":"2026-10-22T14:00:00Z","v":2785,"vw":16.5264},{"c":16.4,"h":16.475,"l":16.4,"n":33,"o":16.475,"t":"2026-10-22T14:15:00Z","v":1035,"vw":16.454},{"c":16.61,"h":16.61,"l":16.24,"n":46,"o":16.24,"t":"2026-10-22T14:30:00Z","v":3497,"vw":16.465931},{"c":16.35,"h":16.55,"l":16.23,"n":201,"o":16.55,"t":"2026-10-22T14:45:00Z","v":10974,"vw":16.375486},{"c":16.39,"h":16.42,"l":16.35,"n":74,"o":16.36,"t":"2026-10-22T15:00:00Z","v":5994,"vw":16.371783},{"c":16.5,"h":16.55,"l":16.405,"n":151,"o":16.405,"t":"2026-10-22T15:15:00Z","v":7511,"vw":16.493445},{"c":16.52,"h":16.55,"l":16.37,"n":274,"o":16.5,"t":"2026-10-22T15:30:00Z","v":13000,"vw":16.476915},{"c":16.49,"h":16.55,"l":16.47,"n":422,"o":16.515,"t":"2026-10-22T15:45:00Z","v":16992,"vw":16.531081},{"c":16.42,"h":16.51,"l":16.405,"n":125,"o":16.51,"t":"2026-10-22T16:00:00Z","v":10535,"vw":16.446902},{"c":16.4834,"h":16.55,"l":16.4,"n":160,"o":16.405,"t":"2026-10-22T16:15:00Z","v":11524,"vw":16.479503},{"c":16.44,"h":16.5,"l":16.44,"n":154,"o":16.5,"t":"2026-10-22T16:30:00Z","v":8837,"vw":16.459541},{"c":16.55,"h":16.55,"l":16.43,"n":118,"o":16.43,"t":"2026-10-22T16:45:00Z","v":8167,"vw":16.463651},{"c":16.5,"h":16.55,"l":16.45,"n":76,"o":16.55,"t":"2026-10-22T17:00:00Z","v":3699,"vw":16.498216},{"c":16.5,"h":16.52,"l":16.45,"n":140,"o":16.45,"t":"2026-10-22T17:15:00Z","v":10190,"vw":16.494848},{"c":16.52,"h":16.56,"l":16.52,"n":102,"o":16.55,"t":"2026-10-22T17:30:00Z","v":7074,"vw":16.544215},{"c":16.49,"h":16.55,"l":16.47,"n":137,"o":16.55,"t":"2026-10-22T17:45:00Z","v":13311,"vw":16.515938},{"c":16.44,"h":16.49,"l":16.41,"n":121,"o":16.49,"t":"2026-10-22T18:00:00Z","v":8083,"vw":16.460665},{"c":16.455,"h":16.5,"l":16.415,"n":367,"o":16.415,"t":"2026-10-22T18:15:00Z","v":24448,"vw":16.472855},{"c":16.5,"h":16.5,"l":16.4401,"n":127,"o":16.445,"t":"2026-10-22T18:30:00Z","v":4672,"vw":16.457943},{"c":16.455,"h":16.495,"l":16.44,"n":201,"o":16.495,"t":"2026-10-22T18:45:00Z","v":12597,"vw":16.466133},{"c":16.46,"h":16.48,"l":16.39,"n":182,"o":16.43,"t":"2026-10-22T19:00:00Z","v":7402,"vw":16.424939},{"c":16.57,"h":16.59,"l":16.48,"n":205,"o":16.48,"t":"2026-10-22T19:15:00Z","v":13991,"vw":16.512405},{"c":16.49,"h":16.545,"l":16.441,"n":270,"o":16.545,"t":"2026-10-22T19:30:00Z","v":10569,"vw":16.490153},{"c":16.475,"h":16.58,"l":16.42,"n":1034,"o":16.49,"t":"2026-10-22T19:45:00Z","v":61588,"vw":16.501515},{"c":16.48,"h":16.48,"l":16.48,"n":11,"o":16.48,"t":"2026-10-22T20:00:00Z","v":66912,"vw":16.48}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.49980787773266355,"strike":28.594950764170854,"iv":1.5224127262701266,"gamma":0.03081391755123559,"theta":-0.028068177878906718,"vega":0.010245659999142984,"rho":0.0015366761800676676,"breakevenPct":76.54586554553103},{"delta":0.2,"premium":0.7328149067310087,"strike":27.138656832931197,"iv":1.609485969649925,"gamma":0.0350881812229412,"theta":-0.03568676490627856,"vega":0.012335591348795995,"rho":0.002001219014636164,"breakevenPct":69.12300812901822},{"delta":0.25,"premium":0.9658219357293536,"strike":25.68236290169154,"iv":1.6965592130297236,"gamma":0.03936244489464681,"theta":-0.043305351933650406,"vega":0.014425522698449003,"rho":0.00246576184920466,"breakevenPct":61.700150712505405},{"delta":0.3,"premium":1.1413396830205105,"strike":23.34150792448724,"iv":1.616588964461874,"gamma":0.04658323573784172,"theta":-0.04549727044357364,"vega":0.016073571806291032,"rho":0.0029736375017869058,"breakevenPct":48.56096849215867},{"delta":0.35,"premium":1.2819461723813468,"strike":21.481465024939553,"iv":1.4694067689052297,"gamma":0.05468381172233506,"theta":-0.043235412289378085,"vega":0.01683140775628194,"rho":0.0035085601446738723,"breakevenPct":38.127495129374395},{"delta":0.4,"premium":1.4283772733293774,"strike":20.086883111148786,"iv":1.351785865631889,"gamma":0.0621500506668584,"theta":-0.04109569863180542,"vega":0.017404415695816456,"rho":0.004039362887673986,"breakevenPct":30.553764468920896},{"delta":0.45,"premium":1.5748083742774077,"strike":18.69230119735802,"iv":1.2341649623585484,"gamma":0.06961628961138172,"theta":-0.03895598497423276,"vega":0.01797742363535097,"rho":0.0045701656306741,"breakevenPct":22.980033808467407},{"delta":0.5,"premium":1.742580811428728,"strike":17.403225428571073,"iv":1.132462563869009,"gamma":0.07575571352080122,"theta":-0.03694753546577834,"vega":0.01839503460010856,"rho":0.005085500610166382,"breakevenPct":16.176008737862862},{"delta":0.55,"premium":2.036145272442407,"strike":16.7360334717218,"iv":1.1245884484139814,"gamma":0.07407450488093414,"theta":-0.035712794914479526,"vega":0.01789669073555871,"rho":0.005509664106404747,"breakevenPct":13.908851602938155},{"delta":0.6,"premium":2.3297097334560855,"strike":16.06884151487253,"iv":1.1167143329589542,"gamma":0.07239329624106706,"theta":-0.03447805436318071,"vega":0.01739834687100886,"rho":0.005933827602643112,"breakevenPct":11.641694468013455},{"delta":0.65,"premium":2.623274194469765,"strike":15.40164955802326,"iv":1.1088402175039267,"gamma":0.07071208760119999,"theta":-0.03324331381188189,"vega":0.01690000300645901,"rho":0.006357991098881477,"breakevenPct":9.37453733308875},{"delta":0.7,"premium":2.973043478260869,"strike":14.729619565217392,"iv":1.0973404891304348,"gamma":0.06703945652173914,"theta":-0.031072391304347833,"vega":0.01589701086956522,"rho":0.006738054840955295,"breakevenPct":7.419071865766148},{"delta":0.75,"premium":3.4078260869565216,"strike":14.050271739130435,"iv":1.080356793478261,"gamma":0.06035467391304348,"theta":-0.027485434782608696,"vega":0.014130706521739131,"rho":0.007051414934770177,"breakevenPct":5.935059624314054},{"delta":0.8,"premium":3.8426086956521743,"strike":13.370923913043477,"iv":1.0633730978260871,"gamma":0.05366989130434782,"theta":-0.023898478260869563,"vega":0.012364402173913042,"rho":0.007364775028585058,"breakevenPct":4.451047382861959},{"delta":0.85,"premium":4.277391304347827,"strike":12.691576086956522,"iv":1.046389402173913,"gamma":0.04698510869565217,"theta":-0.020311521739130436,"vega":0.010598097826086957,"rho":0.00767813512239994,"breakevenPct":2.967035141409868}],"put":[{"delta":0.25,"premium":1.2786918769663085,"strike":13.44265342696644,"iv":1.523433200398998,"gamma":0.04645174743366559,"theta":-0.03690804348475127,"vega":0.014474884249756795,"rho":-0.004307758482280016,"breakevenPct":26.189553701455505},{"delta":0.3,"premium":1.3945055708744263,"strike":14.495505189767513,"iv":1.3155443063230006,"gamma":0.05821311331802888,"theta":-0.035133773206417876,"vega":0.015939636143323076,"rho":-0.005060752007624889,"breakevenPct":20.50364308924098},{"delta":0.35,"premium":1.559633151419905,"strike":15.313237575485443,"iv":1.1822721869941157,"gamma":0.06717553788550858,"theta":-0.03362158803115709,"vega":0.01687436175227716,"rho":-0.0058492637892348185,"breakevenPct":16.54366247533047},{"delta":0.4,"premium":1.7701300844727366,"strike":15.91465738420782,"iv":1.1176483731893534,"gamma":0.07356290370357553,"theta":-0.0323505242162074,"vega":0.017321456979923707,"rho":-0.00667045278204868,"breakevenPct":14.171557647238577},{"delta":0.45,"premium":1.9806270175255678,"strike":16.516077192930194,"iv":1.053024559384591,"gamma":0.07995026952164247,"theta":-0.031079460401257704,"vega":0.017768552207570253,"rho":-0.007491641774862541,"breakevenPct":11.799452819146685},{"delta":0.5,"premium":2.1911239505783993,"strike":17.11749700165257,"iv":0.9884007455798289,"gamma":0.08633763533970941,"theta":-0.02980839658630801,"vega":0.018215647435216795,"rho":-0.008312830767676402,"breakevenPct":9.427347991054793},{"delta":0.55,"premium":2.4558049535603717,"strike":17.70123839009288,"iv":0.9376969040247678,"gamma":0.0896594427244582,"theta":-0.02818699690402477,"vega":0.01817801857585139,"rho":-0.009176079466381947,"breakevenPct":7.491301962788179},{"delta":0.6,"premium":2.81515922158337,"strike":18.25409111012826,"iv":0.9113147722246794,"gamma":0.087624944714728,"theta":-0.025953471915081825,"vega":0.01729345422379478,"rho":-0.010112817101755378,"breakevenPct":6.317160870480025},{"delta":0.65,"premium":3.174513489606369,"strike":18.806943830163643,"iv":0.8849326404245909,"gamma":0.08559044670499778,"theta":-0.02371994692613888,"vega":0.01640888987173817,"rho":-0.01104955473712881,"breakevenPct":5.14301977817187},{"delta":0.7,"premium":3.533867757629367,"strike":19.359796550199025,"iv":0.8585505086245024,"gamma":0.08355594869526758,"theta":-0.021486421937195934,"vega":0.015524325519681558,"rho":-0.01198629237250224,"breakevenPct":3.968878685863716},{"delta":0.75,"premium":3.893222025652366,"strike":19.91264927023441,"iv":0.8321683768244139,"gamma":0.08152145068553737,"theta":-0.01925289694825299,"vega":0.014639761167624946,"rho":-0.012923030007875674,"breakevenPct":2.7947375935555607},{"delta":0.8,"premium":5.044742792538159,"strike":21.189937817976258,"iv":0.8440403617863199,"gamma":0.06915782928208025,"theta":-0.015948954211418877,"vega":0.012453306953080836,"rho":-0.01447787054734548,"breakevenPct":2.031583583506671},{"delta":0.85,"premium":6.344912379875636,"strike":22.603165630299603,"iv":0.8630906726964386,"gamma":0.05485596382136801,"theta":-0.012444149236856984,"vega":0.010022555115884683,"rho":-0.01614869714245332,"breakevenPct":1.3455506649031077},{"delta":0.9,"premium":7.645081967213116,"strike":24.016393442622952,"iv":0.8821409836065573,"gamma":0.040554098360655724,"theta":-0.008939344262295078,"vega":0.007591803278688523,"rho":-0.017819523737561162,"breakevenPct":0.6595177462995432}]},"raw":{"call":[{"delta":0.15,"premium":0.49980787773266355,"strike":28.594950764170854,"iv":1.5224127262701266,"gamma":0.03081391755123559,"theta":-0.028068177878906718,"vega":0.010245659999142984,"rho":0.0015366761800676676,"breakevenPct":76.54586554553103},{"delta":0.2,"premium":0.7328149067310087,"strike":27.138656832931197,"iv":1.609485969649925,"gamma":0.0350881812229412,"theta":-0.03568676490627856,"vega":0.012335591348795995,"rho":0.002001219014636164,"breakevenPct":69.12300812901822},{"delta":0.25,"premium":0.9658219357293536,"strike":25.68236290169154,"iv":1.6965592130297236,"gamma":0.03936244489464681,"theta":-0.043305351933650406,"vega":0.014425522698449003,"rho":0.00246576184920466,"breakevenPct":61.700150712505405},{"delta":0.3,"premium":1.1413396830205105,"strike":23.34150792448724,"iv":1.616588964461874,"gamma":0.04658323573784172,"theta":-0.04549727044357364,"vega":0.016073571806291032,"rho":0.0029736375017869058,"breakevenPct":48.56096849215867},{"delta":0.35,"premium":1.2819461723813468,"strike":21.481465024939553,"iv":1.4694067689052297,"gamma":0.05468381172233506,"theta":-0.043235412289378085,"vega":0.01683140775628194,"rho":0.0035085601446738723,"breakevenPct":38.127495129374395},{"delta":0.4,"premium":1.4283772733293774,"strike":20.086883111148786,"iv":1.351785865631889,"gamma":0.0621500506668584,"theta":-0.04109569863180542,"vega":0.017404415695816456,"rho":0.004039362887673986,"breakevenPct":30.553764468920896},{"delta":0.45,"premium":1.5748083742774077,"strike":18.69230119735802,"iv":1.2341649623585484,"gamma":0.06961628961138172,"theta":-0.03895598497423276,"vega":0.01797742363535097,"rho":0.0045701656306741,"breakevenPct":22.980033808467407},{"delta":0.5,"premium":1.742580811428728,"strike":17.403225428571073,"iv":1.132462563869009,"gamma":0.07575571352080122,"theta":-0.03694753546577834,"vega":0.01839503460010856,"rho":0.005085500610166382,"breakevenPct":16.176008737862862},{"delta":0.55,"premium":2.036145272442407,"strike":16.7360334717218,"iv":1.1245884484139814,"gamma":0.07407450488093414,"theta":-0.035712794914479526,"vega":0.01789669073555871,"rho":0.005509664106404747,"breakevenPct":13.908851602938155},{"delta":0.6,"premium":2.3297097334560855,"strike":16.06884151487253,"iv":1.1167143329589542,"gamma":0.07239329624106706,"theta":-0.03447805436318071,"vega":0.01739834687100886,"rho":0.005933827602643112,"breakevenPct":11.641694468013455},{"delta":0.65,"premium":2.623274194469765,"strike":15.40164955802326,"iv":1.1088402175039267,"gamma":0.07071208760119999,"theta":-0.03324331381188189,"vega":0.01690000300645901,"rho":0.006357991098881477,"breakevenPct":9.37453733308875},{"delta":0.7,"premium":2.973043478260869,"strike":14.729619565217392,"iv":1.0973404891304348,"gamma":0.06703945652173914,"theta":-0.031072391304347833,"vega":0.01589701086956522,"rho":0.006738054840955295,"breakevenPct":7.419071865766148},{"delta":0.75,"premium":3.4078260869565216,"strike":14.050271739130435,"iv":1.080356793478261,"gamma":0.06035467391304348,"theta":-0.027485434782608696,"vega":0.014130706521739131,"rho":0.007051414934770177,"breakevenPct":5.935059624314054},{"delta":0.8,"premium":3.8426086956521743,"strike":13.370923913043477,"iv":1.0633730978260871,"gamma":0.05366989130434782,"theta":-0.023898478260869563,"vega":0.012364402173913042,"rho":0.007364775028585058,"breakevenPct":4.451047382861959},{"delta":0.85,"premium":4.277391304347827,"strike":12.691576086956522,"iv":1.046389402173913,"gamma":0.04698510869565217,"theta":-0.020311521739130436,"vega":0.010598097826086957,"rho":0.00767813512239994,"breakevenPct":2.967035141409868}],"put":[{"delta":0.25,"premium":1.2786918769663085,"strike":13.44265342696644,"iv":1.523433200398998,"gamma":0.04645174743366559,"theta":-0.03690804348475127,"vega":0.014474884249756795,"rho":-0.004307758482280016,"breakevenPct":26.189553701455505},{"delta":0.3,"premium":1.3945055708744263,"strike":14.495505189767513,"iv":1.3155443063230006,"gamma":0.05821311331802888,"theta":-0.035133773206417876,"vega":0.015939636143323076,"rho":-0.005060752007624889,"breakevenPct":20.50364308924098},{"delta":0.35,"premium":1.559633151419905,"strike":15.313237575485443,"iv":1.1822721869941157,"gamma":0.06717553788550858,"theta":-0.03362158803115709,"vega":0.01687436175227716,"rho":-0.0058492637892348185,"breakevenPct":16.54366247533047},{"delta":0.4,"premium":1.7701300844727366,"strike":15.91465738420782,"iv":1.1176483731893534,"gamma":0.07356290370357553,"theta":-0.0323505242162074,"vega":0.017321456979923707,"rho":-0.00667045278204868,"breakevenPct":14.171557647238577},{"delta":0.45,"premium":1.9806270175255678,"strike":16.516077192930194,"iv":1.053024559384591,"gamma":0.07995026952164247,"theta":-0.031079460401257704,"vega":0.017768552207570253,"rho":-0.007491641774862541,"breakevenPct":11.799452819146685},{"delta":0.5,"premium":2.1911239505783993,"strike":17.11749700165257,"iv":0.9884007455798289,"gamma":0.08633763533970941,"theta":-0.02980839658630801,"vega":0.018215647435216795,"rho":-0.008312830767676402,"breakevenPct":9.427347991054793},{"delta":0.55,"premium":2.4558049535603717,"strike":17.70123839009288,"iv":0.9376969040247678,"gamma":0.0896594427244582,"theta":-0.02818699690402477,"vega":0.01817801857585139,"rho":-0.009176079466381947,"breakevenPct":7.491301962788179},{"delta":0.6,"premium":2.81515922158337,"strike":18.25409111012826,"iv":0.9113147722246794,"gamma":0.087624944714728,"theta":-0.025953471915081825,"vega":0.01729345422379478,"rho":-0.010112817101755378,"breakevenPct":6.317160870480025},{"delta":0.65,"premium":3.174513489606369,"strike":18.806943830163643,"iv":0.8849326404245909,"gamma":0.08559044670499778,"theta":-0.02371994692613888,"vega":0.01640888987173817,"rho":-0.01104955473712881,"breakevenPct":5.14301977817187},{"delta":0.7,"premium":3.533867757629367,"strike":19.359796550199025,"iv":0.8585505086245024,"gamma":0.08355594869526758,"theta":-0.021486421937195934,"vega":0.015524325519681558,"rho":-0.01198629237250224,"breakevenPct":3.968878685863716},{"delta":0.75,"premium":3.893222025652366,"strike":19.91264927023441,"iv":0.8321683768244139,"gamma":0.08152145068553737,"theta":-0.01925289694825299,"vega":0.014639761167624946,"rho":-0.012923030007875674,"breakevenPct":2.7947375935555607},{"delta":0.8,"premium":5.044742792538159,"strike":21.189937817976258,"iv":0.8440403617863199,"gamma":0.06915782928208025,"theta":-0.015948954211418877,"vega":0.012453306953080836,"rho":-0.01447787054734548,"breakevenPct":2.031583583506671},{"delta":0.85,"premium":6.344912379875636,"strike":22.603165630299603,"iv":0.8630906726964386,"gamma":0.05485596382136801,"theta":-0.012444149236856984,"vega":0.010022555115884683,"rho":-0.01614869714245332,"breakevenPct":1.3455506649031077},{"delta":0.9,"premium":7.645081967213116,"strike":24.016393442622952,"iv":0.8821409836065573,"gamma":0.040554098360655724,"theta":-0.008939344262295078,"vega":0.007591803278688523,"rho":-0.017819523737561162,"breakevenPct":0.6595177462995432}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}