{"symbol":"AERO","url":"https://intraalpha.com/companies/AERO","capturedAt":"2026-10-22T21:06:41.127Z","state":"ready","quote":{"symbol":"AERO","last_price":15.21,"prev_close":15.26,"regular_close":15.21,"change":-0.05,"change_pct":-0.3277,"regular_change":-0.05,"regular_change_pct":-0.3277,"extended_change":0,"extended_change_pct":0,"bid":13,"ask":16.6,"bid_size":100,"ask_size":200,"volume":255137,"vwap":15.033833,"open":14.88,"high":15.37,"low":14.7061,"close":15.21,"trade_count":4985,"last_trade_at":"2026-10-22T20:10:00.001356093Z","last_quote_at":"2026-10-22T20:00:17.453709911Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:06:37.951545214-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AERO","fetched_at":"2026-10-22T21:06:40.657416+00:00","name":"Grupo Aeroméxico, S.A.B. de C.V.","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"AIRLINES","country":"USA","description":"AeroGrow International, Inc. is dedicated to the development, marketing, direct sales and wholesaling of indoor garden systems for consumers and retailers around the world. The company is headquartered in Boulder, Colorado.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2226486000,"ebitda":933324000,"pe_ratio":1.526,"peg_ratio":null,"book_value":-4.354,"dividend_per_share":null,"dividend_yield":null,"eps":10,"revenue_ttm":5877570000,"gross_profit_ttm":1900390000,"profit_margin":0.027,"operating_margin_ttm":0.117,"return_on_assets_ttm":0.0533,"return_on_equity_ttm":0,"quarterly_earnings_growth":-0.571,"quarterly_revenue_growth":0.136,"analyst_target_price":26.27,"analyst_number":4,"beta":null,"fifty_two_week_high":23.05,"fifty_two_week_low":12.26,"fifty_day_ma":15.37,"two_hundred_day_ma":16.44,"shares_outstanding":145903000,"forward_pe":69.93,"price_to_sales":0.379,"price_to_book":null,"ev_to_revenue":0.939,"ev_to_ebitda":3.807},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:06:40.657416+00:00"},"optionObservedAt":"2026-10-22T19:55:06.641Z","bars":[{"c":16.03,"h":16.03,"l":15.94,"n":10,"o":15.94,"t":"2026-10-15T13:30:00Z","v":781,"vw":15.971905},{"c":16.015,"h":16.025,"l":15.92,"n":7,"o":15.92,"t":"2026-10-15T13:40:00Z","v":438,"vw":15.99625},{"c":15.94,"h":16.02,"l":15.91,"n":16,"o":15.91,"t":"2026-10-15T13:45:00Z","v":9580,"vw":16.016793},{"c":15.87,"h":16.02,"l":15.86,"n":22,"o":16.02,"t":"2026-10-15T13:50:00Z","v":1127,"vw":15.942703},{"c":16.02,"h":16.02,"l":15.9,"n":13,"o":16.02,"t":"2026-10-15T13:55:00Z","v":1013,"vw":16.006667},{"c":15.97,"h":16.04,"l":15.87,"n":21,"o":15.91,"t":"2026-10-15T14:00:00Z","v":1301,"vw":15.973542},{"c":16.105,"h":16.13,"l":16.08,"n":38,"o":16.105,"t":"2026-10-15T14:05:00Z","v":2927,"vw":16.09689},{"c":16.12,"h":16.12,"l":16.105,"n":15,"o":16.105,"t":"2026-10-15T14:10:00Z","v":1017,"vw":16.11},{"c":16.095,"h":16.095,"l":16.09,"n":12,"o":16.09,"t":"2026-10-15T14:15:00Z","v":567,"vw":16.093333},{"c":16.055,"h":16.155,"l":16.055,"n":56,"o":16.095,"t":"2026-10-15T14:20:00Z","v":8412,"vw":16.076084},{"c":16.1,"h":16.15,"l":16.075,"n":40,"o":16.075,"t":"2026-10-15T14:25:00Z","v":1901,"vw":16.115315},{"c":16.11,"h":16.11,"l":16.1,"n":20,"o":16.1,"t":"2026-10-15T14:30:00Z","v":1284,"vw":16.10125},{"c":16.19,"h":16.19,"l":16.145,"n":32,"o":16.145,"t":"2026-10-15T14:35:00Z","v":884,"vw":16.157},{"c":16.135,"h":16.19,"l":16.135,"n":68,"o":16.19,"t":"2026-10-15T14:40:00Z","v":4146,"vw":16.155514},{"c":16.13,"h":16.13,"l":16.13,"n":12,"o":16.13,"t":"2026-10-15T14:45:00Z","v":365,"vw":16.13},{"c":16.17,"h":16.17,"l":16.08,"n":14,"o":16.09,"t":"2026-10-15T14:50:00Z","v":906,"vw":16.117104},{"c":16.125,"h":16.17,"l":16.1,"n":22,"o":16.17,"t":"2026-10-15T14:55:00Z","v":1340,"vw":16.13281},{"c":16.125,"h":16.18,"l":16.125,"n":37,"o":16.17,"t":"2026-10-15T15:00:00Z","v":4936,"vw":16.129546},{"c":16.18,"h":16.18,"l":16.125,"n":54,"o":16.125,"t":"2026-10-15T15:05:00Z","v":3281,"vw":16.173607},{"c":16.225,"h":16.23,"l":16.175,"n":44,"o":16.175,"t":"2026-10-15T15:10:00Z","v":1919,"vw":16.2125},{"c":16.28,"h":16.28,"l":16.235,"n":20,"o":16.235,"t":"2026-10-15T15:15:00Z","v":1142,"vw":16.263594},{"c":16.24,"h":16.24,"l":16.24,"n":13,"o":16.24,"t":"2026-10-15T15:20:00Z","v":704,"vw":16.24},{"c":16.195,"h":16.255,"l":16.18,"n":51,"o":16.24,"t":"2026-10-15T15:25:00Z","v":3196,"vw":16.212131},{"c":16.11,"h":16.2,"l":16.11,"n":42,"o":16.2,"t":"2026-10-15T15:30:00Z","v":2082,"vw":16.160655},{"c":16.155,"h":16.155,"l":16.1,"n":9,"o":16.13,"t":"2026-10-15T15:35:00Z","v":668,"vw":16.117804},{"c":16.135,"h":16.135,"l":16.11,"n":42,"o":16.11,"t":"2026-10-15T15:40:00Z","v":1775,"vw":16.11689},{"c":16.14,"h":16.14,"l":16.1,"n":15,"o":16.13,"t":"2026-10-15T15:45:00Z","v":977,"vw":16.121429},{"c":16.145,"h":16.145,"l":16.145,"n":5,"o":16.145,"t":"2026-10-15T15:50:00Z","v":1024,"vw":16.145},{"c":16.13,"h":16.13,"l":16.07,"n":10,"o":16.07,"t":"2026-10-15T15:55:00Z","v":826,"vw":16.096102},{"c":16.115,"h":16.115,"l":16.08,"n":10,"o":16.08,"t":"2026-10-15T16:00:00Z","v":732,"vw":16.099091},{"c":16.14,"h":16.15,"l":16.08,"n":68,"o":16.08,"t":"2026-10-15T16:05:00Z","v":3114,"vw":16.122322},{"c":16.13,"h":16.14,"l":16.12,"n":39,"o":16.14,"t":"2026-10-15T16:10:00Z","v":1570,"vw":16.13},{"c":16.08,"h":16.105,"l":16.07,"n":14,"o":16.105,"t":"2026-10-15T16:15:00Z","v":820,"vw":16.087984},{"c":16.1,"h":16.105,"l":16.07,"n":30,"o":16.08,"t":"2026-10-15T16:20:00Z","v":1699,"vw":16.094206},{"c":16.105,"h":16.12,"l":16.105,"n":44,"o":16.12,"t":"2026-10-15T16:25:00Z","v":1782,"vw":16.111667},{"c":16.105,"h":16.105,"l":16.105,"n":8,"o":16.105,"t":"2026-10-15T16:30:00Z","v":463,"vw":16.105},{"c":16.095,"h":16.1399,"l":16.095,"n":25,"o":16.105,"t":"2026-10-15T16:35:00Z","v":4205,"vw":16.127208},{"c":16.06,"h":16.095,"l":16.04,"n":66,"o":16.095,"t":"2026-10-15T16:40:00Z","v":3680,"vw":16.067381},{"c":16.16,"h":16.19,"l":16.06,"n":155,"o":16.065,"t":"2026-10-15T16:45:00Z","v":27871,"vw":16.087826},{"c":16.01,"h":16.15,"l":16.01,"n":20,"o":16.15,"t":"2026-10-15T16:50:00Z","v":3063,"vw":16.064758},{"c":16.04,"h":16.04,"l":16.04,"n":7,"o":16.04,"t":"2026-10-15T16:55:00Z","v":405,"vw":16.04},{"c":16.12,"h":16.12,"l":16.07,"n":16,"o":16.08,"t":"2026-10-15T17:00:00Z","v":1211,"vw":16.095108},{"c":16.19,"h":16.19,"l":16.12,"n":30,"o":16.12,"t":"2026-10-15T17:05:00Z","v":1885,"vw":16.154018},{"c":16.225,"h":16.26,"l":16.14,"n":192,"o":16.175,"t":"2026-10-15T17:10:00Z","v":22485,"vw":16.201198},{"c":16.2,"h":16.23,"l":16.2,"n":21,"o":16.225,"t":"2026-10-15T17:15:00Z","v":1504,"vw":16.216556},{"c":16.19,"h":16.22,"l":16.185,"n":55,"o":16.22,"t":"2026-10-15T17:20:00Z","v":3050,"vw":16.204034},{"c":16.18,"h":16.2,"l":16.18,"n":32,"o":16.19,"t":"2026-10-15T17:25:00Z","v":1466,"vw":16.188571},{"c":16.26,"h":16.26,"l":16.2,"n":123,"o":16.2,"t":"2026-10-15T17:30:00Z","v":16785,"vw":16.20259},{"c":16.255,"h":16.255,"l":16.255,"n":7,"o":16.255,"t":"2026-10-15T17:35:00Z","v":462,"vw":16.255},{"c":16.23,"h":16.265,"l":16.23,"n":16,"o":16.24,"t":"2026-10-15T17:40:00Z","v":2462,"vw":16.249167},{"c":16.189,"h":16.25,"l":16.189,"n":18,"o":16.25,"t":"2026-10-15T17:45:00Z","v":1363,"vw":16.221136},{"c":16.22,"h":16.22,"l":16.17,"n":13,"o":16.17,"t":"2026-10-15T17:50:00Z","v":1836,"vw":16.2075},{"c":16.215,"h":16.23,"l":16.17,"n":97,"o":16.17,"t":"2026-10-15T17:55:00Z","v":25332,"vw":16.226343},{"c":16.225,"h":16.225,"l":16.215,"n":20,"o":16.215,"t":"2026-10-15T18:00:00Z","v":2179,"vw":16.222778},{"c":16.23,"h":16.245,"l":16.22,"n":80,"o":16.245,"t":"2026-10-15T18:05:00Z","v":16998,"vw":16.23975},{"c":16.27,"h":16.295,"l":16.23,"n":54,"o":16.23,"t":"2026-10-15T18:10:00Z","v":6554,"vw":16.282944},{"c":16.25,"h":16.27,"l":16.25,"n":7,"o":16.27,"t":"2026-10-15T18:15:00Z","v":620,"vw":16.260033},{"c":16.27,"h":16.295,"l":16.27,"n":12,"o":16.295,"t":"2026-10-15T18:20:00Z","v":1568,"vw":16.293059},{"c":16.24,"h":16.29,"l":16.24,"n":11,"o":16.29,"t":"2026-10-15T18:25:00Z","v":966,"vw":16.266667},{"c":16.295,"h":16.295,"l":16.29,"n":26,"o":16.29,"t":"2026-10-15T18:30:00Z","v":2495,"vw":16.292857},{"c":16.305,"h":16.305,"l":16.27,"n":24,"o":16.305,"t":"2026-10-15T18:35:00Z","v":1605,"vw":16.296532},{"c":16.28,"h":16.3,"l":16.28,"n":78,"o":16.295,"t":"2026-10-15T18:40:00Z","v":5955,"vw":16.291946},{"c":16.32,"h":16.32,"l":16.26,"n":59,"o":16.28,"t":"2026-10-15T18:45:00Z","v":4001,"vw":16.296658},{"c":16.42,"h":16.42,"l":16.37,"n":28,"o":16.37,"t":"2026-10-15T18:50:00Z","v":1310,"vw":16.381932},{"c":16.39,"h":16.42,"l":16.39,"n":33,"o":16.42,"t":"2026-10-15T18:55:00Z","v":1574,"vw":16.407481},{"c":16.39,"h":16.415,"l":16.38,"n":71,"o":16.4,"t":"2026-10-15T19:00:00Z","v":8201,"vw":16.394357},{"c":16.36,"h":16.385,"l":16.305,"n":94,"o":16.38,"t":"2026-10-15T19:05:00Z","v":5427,"vw":16.347651},{"c":16.33,"h":16.355,"l":16.33,"n":18,"o":16.355,"t":"2026-10-15T19:10:00Z","v":1482,"vw":16.348542},{"c":16.32,"h":16.345,"l":16.31,"n":18,"o":16.345,"t":"2026-10-15T19:15:00Z","v":1641,"vw":16.330013},{"c":16.35,"h":16.37,"l":16.33,"n":43,"o":16.34,"t":"2026-10-15T19:20:00Z","v":3227,"vw":16.350569},{"c":16.33,"h":16.33,"l":16.325,"n":18,"o":16.33,"t":"2026-10-15T19:25:00Z","v":1620,"vw":16.32881},{"c":16.29,"h":16.34,"l":16.27,"n":218,"o":16.335,"t":"2026-10-15T19:30:00Z","v":20206,"vw":16.304954},{"c":16.335,"h":16.335,"l":16.28,"n":230,"o":16.3,"t":"2026-10-15T19:35:00Z","v":21061,"vw":16.295459},{"c":16.33,"h":16.33,"l":16.29,"n":80,"o":16.33,"t":"2026-10-15T19:40:00Z","v":6071,"vw":16.324439},{"c":16.32,"h":16.35,"l":16.312,"n":207,"o":16.33,"t":"2026-10-15T19:45:00Z","v":11896,"vw":16.331081},{"c":16.39,"h":16.43,"l":16.325,"n":224,"o":16.325,"t":"2026-10-15T19:50:00Z","v":18051,"vw":16.377646},{"c":16.32,"h":16.39,"l":16.31,"n":965,"o":16.38,"t":"2026-10-15T19:55:00Z","v":60508,"vw":16.344942},{"c":16.35,"h":16.35,"l":16.35,"n":7,"o":16.35,"t":"2026-10-15T20:00:00Z","v":13989,"vw":16.35},{"c":16.3,"h":16.46,"l":16.3,"n":33,"o":16.46,"t":"2026-10-16T13:30:00Z","v":856,"vw":16.392773},{"c":16.31,"h":16.31,"l":16.31,"n":2,"o":16.31,"t":"2026-10-16T13:35:00Z","v":1001,"vw":16.31},{"c":16.42,"h":16.42,"l":16.42,"n":1,"o":16.42,"t":"2026-10-16T13:40:00Z","v":100,"vw":16.42},{"c":16.23,"h":16.23,"l":16.23,"n":1,"o":16.23,"t":"2026-10-16T13:45:00Z","v":100,"vw":16.23},{"c":16.29,"h":16.41,"l":16.29,"n":8,"o":16.41,"t":"2026-10-16T13:55:00Z","v":506,"vw":16.359782},{"c":16.4,"h":16.4,"l":16.29,"n":9,"o":16.3,"t":"2026-10-16T14:00:00Z","v":523,"vw":16.314},{"c":16.29,"h":16.29,"l":16.29,"n":5,"o":16.29,"t":"2026-10-16T14:05:00Z","v":217,"vw":16.29},{"c":16.27,"h":16.28,"l":16.27,"n":9,"o":16.28,"t":"2026-10-16T14:10:00Z","v":643,"vw":16.2725},{"c":16.28,"h":16.28,"l":16.28,"n":5,"o":16.28,"t":"2026-10-16T14:15:00Z","v":210,"vw":16.28},{"c":16.28,"h":16.29,"l":16.28,"n":5,"o":16.29,"t":"2026-10-16T14:20:00Z","v":215,"vw":16.285},{"c":16.365,"h":16.365,"l":16.27,"n":30,"o":16.29,"t":"2026-10-16T14:25:00Z","v":1315,"vw":16.3255},{"c":16.365,"h":16.365,"l":16.27,"n":21,"o":16.365,"t":"2026-10-16T14:30:00Z","v":9076,"vw":16.301331},{"c":16.365,"h":16.365,"l":16.28,"n":8,"o":16.28,"t":"2026-10-16T14:35:00Z","v":329,"vw":16.308333},{"c":16.37,"h":16.42,"l":16.27,"n":42,"o":16.29,"t":"2026-10-16T14:40:00Z","v":3029,"vw":16.369159},{"c":16.44,"h":16.475,"l":16.395,"n":47,"o":16.42,"t":"2026-10-16T14:45:00Z","v":2161,"vw":16.4225},{"c":16.45,"h":16.45,"l":16.395,"n":21,"o":16.44,"t":"2026-10-16T14:50:00Z","v":1609,"vw":16.414384},{"c":16.42,"h":16.43,"l":16.42,"n":62,"o":16.42,"t":"2026-10-16T14:55:00Z","v":4539,"vw":16.424377},{"c":16.34,"h":16.42,"l":16.34,"n":23,"o":16.4,"t":"2026-10-16T15:00:00Z","v":1898,"vw":16.378395},{"c":16.35,"h":16.37,"l":16.35,"n":12,"o":16.365,"t":"2026-10-16T15:05:00Z","v":1122,"vw":16.359532},{"c":16.37,"h":16.375,"l":16.35,"n":35,"o":16.375,"t":"2026-10-16T15:10:00Z","v":3286,"vw":16.37225},{"c":16.37,"h":16.37,"l":16.37,"n":8,"o":16.37,"t":"2026-10-16T15:15:00Z","v":503,"vw":16.37},{"c":16.32,"h":16.37,"l":16.32,"n":11,"o":16.37,"t":"2026-10-16T15:20:00Z","v":618,"vw":16.343828},{"c":16.29,"h":16.29,"l":16.29,"n":3,"o":16.29,"t":"2026-10-16T15:25:00Z","v":208,"vw":16.29},{"c":16.27,"h":16.32,"l":16.27,"n":6,"o":16.28,"t":"2026-10-16T15:30:00Z","v":527,"vw":16.284},{"c":16.35,"h":16.36,"l":16.26,"n":132,"o":16.27,"t":"2026-10-16T15:35:00Z","v":8633,"vw":16.291831},{"c":16.345,"h":16.35,"l":16.345,"n":18,"o":16.35,"t":"2026-10-16T15:40:00Z","v":357,"vw":16.3475},{"c":16.345,"h":16.39,"l":16.345,"n":6,"o":16.39,"t":"2026-10-16T15:45:00Z","v":533,"vw":16.363},{"c":16.165,"h":16.345,"l":16.16,"n":150,"o":16.345,"t":"2026-10-16T15:50:00Z","v":343762,"vw":16.324563},{"c":16.16,"h":16.16,"l":16.15,"n":4,"o":16.16,"t":"2026-10-16T15:55:00Z","v":400,"vw":16.155},{"c":16.165,"h":16.23,"l":16.15,"n":36,"o":16.15,"t":"2026-10-16T16:00:00Z","v":7230,"vw":16.212778},{"c":16.23,"h":16.3,"l":16.13,"n":80,"o":16.13,"t":"2026-10-16T16:05:00Z","v":7322,"vw":16.248445},{"c":16.18,"h":16.18,"l":16.18,"n":39,"o":16.18,"t":"2026-10-16T16:10:00Z","v":495,"vw":16.18},{"c":16.32,"h":16.32,"l":16.16,"n":82,"o":16.18,"t":"2026-10-16T16:15:00Z","v":5191,"vw":16.226429},{"c":16.265,"h":16.285,"l":16.24,"n":25,"o":16.265,"t":"2026-10-16T16:20:00Z","v":962,"vw":16.264167},{"c":16.245,"h":16.29,"l":16.245,"n":14,"o":16.29,"t":"2026-10-16T16:25:00Z","v":889,"vw":16.265862},{"c":16.24,"h":16.28,"l":16.23,"n":45,"o":16.245,"t":"2026-10-16T16:30:00Z","v":2515,"vw":16.255526},{"c":16.22,"h":16.28,"l":16.22,"n":20,"o":16.24,"t":"2026-10-16T16:35:00Z","v":1133,"vw":16.249286},{"c":16.26,"h":16.3,"l":16.21,"n":51,"o":16.21,"t":"2026-10-16T16:40:00Z","v":4112,"vw":16.250165},{"c":16.24,"h":16.31,"l":16.24,"n":58,"o":16.275,"t":"2026-10-16T16:45:00Z","v":2582,"vw":16.268814},{"c":16.23,"h":16.245,"l":16.2,"n":66,"o":16.21,"t":"2026-10-16T16:50:00Z","v":2390,"vw":16.221667},{"c":16.28,"h":16.33,"l":16.24,"n":69,"o":16.28,"t":"2026-10-16T16:55:00Z","v":8410,"vw":16.294129},{"c":16.23,"h":16.31,"l":16.225,"n":39,"o":16.27,"t":"2026-10-16T17:00:00Z","v":1334,"vw":16.264118},{"c":16.09,"h":16.19,"l":16.09,"n":31,"o":16.19,"t":"2026-10-16T17:05:00Z","v":1288,"vw":16.162306},{"c":16.055,"h":16.075,"l":16.05,"n":13,"o":16.06,"t":"2026-10-16T17:10:00Z","v":692,"vw":16.06},{"c":16.045,"h":16.045,"l":16.03,"n":3,"o":16.03,"t":"2026-10-16T17:15:00Z","v":300,"vw":16.035},{"c":16.06,"h":16.06,"l":16.025,"n":23,"o":16.025,"t":"2026-10-16T17:20:00Z","v":1155,"vw":16.041875},{"c":16.185,"h":16.2,"l":16.09,"n":66,"o":16.09,"t":"2026-10-16T17:25:00Z","v":4700,"vw":16.152639},{"c":16.18,"h":16.185,"l":16.16,"n":16,"o":16.185,"t":"2026-10-16T17:30:00Z","v":937,"vw":16.177832},{"c":16.19,"h":16.19,"l":16.16,"n":11,"o":16.19,"t":"2026-10-16T17:35:00Z","v":617,"vw":16.182481},{"c":16.23,"h":16.25,"l":16.15,"n":89,"o":16.15,"t":"2026-10-16T17:40:00Z","v":3807,"vw":16.198673},{"c":16.165,"h":16.23,"l":16.165,"n":54,"o":16.23,"t":"2026-10-16T17:45:00Z","v":2676,"vw":16.187399},{"c":16.19,"h":16.22,"l":16.15,"n":61,"o":16.16,"t":"2026-10-16T17:50:00Z","v":3843,"vw":16.182011},{"c":16.15,"h":16.19,"l":16.14,"n":28,"o":16.17,"t":"2026-10-16T17:55:00Z","v":3385,"vw":16.15556},{"c":16.11,"h":16.1725,"l":16.11,"n":32,"o":16.1725,"t":"2026-10-16T18:00:00Z","v":1667,"vw":16.12775},{"c":16.1,"h":16.1,"l":16.1,"n":4,"o":16.1,"t":"2026-10-16T18:05:00Z","v":385,"vw":16.1},{"c":16.145,"h":16.145,"l":16.1,"n":14,"o":16.145,"t":"2026-10-16T18:10:00Z","v":1171,"vw":16.1295},{"c":16.08,"h":16.14,"l":16.08,"n":67,"o":16.1,"t":"2026-10-16T18:15:00Z","v":3158,"vw":16.102638},{"c":16.04,"h":16.04,"l":16,"n":12,"o":16.04,"t":"2026-10-16T18:20:00Z","v":591,"vw":16.02},{"c":16.07,"h":16.07,"l":15.985,"n":64,"o":16,"t":"2026-10-16T18:25:00Z","v":3102,"vw":16.024041},{"c":16.03,"h":16.05,"l":16.03,"n":6,"o":16.05,"t":"2026-10-16T18:30:00Z","v":292,"vw":16.04},{"c":16.07,"h":16.07,"l":16.065,"n":23,"o":16.065,"t":"2026-10-16T18:35:00Z","v":1259,"vw":16.069376},{"c":16.105,"h":16.11,"l":16.08,"n":32,"o":16.08,"t":"2026-10-16T18:40:00Z","v":1706,"vw":16.0995},{"c":16.12,"h":16.13,"l":16.07,"n":140,"o":16.105,"t":"2026-10-16T18:45:00Z","v":10164,"vw":16.097622},{"c":16.095,"h":16.095,"l":16.09,"n":16,"o":16.09,"t":"2026-10-16T18:50:00Z","v":663,"vw":16.093},{"c":16.07,"h":16.12,"l":16.07,"n":29,"o":16.12,"t":"2026-10-16T18:55:00Z","v":1321,"vw":16.09495},{"c":16.05,"h":16.0925,"l":16.04,"n":169,"o":16.09,"t":"2026-10-16T19:00:00Z","v":5456,"vw":16.061192},{"c":16.06,"h":16.06,"l":16.06,"n":21,"o":16.06,"t":"2026-10-16T19:05:00Z","v":929,"vw":16.06},{"c":16.08,"h":16.08,"l":16.04,"n":17,"o":16.04,"t":"2026-10-16T19:10:00Z","v":1117,"vw":16.057478},{"c":16.145,"h":16.145,"l":16.08,"n":65,"o":16.08,"t":"2026-10-16T19:15:00Z","v":3683,"vw":16.101818},{"c":16.1,"h":16.13,"l":16.09,"n":45,"o":16.11,"t":"2026-10-16T19:20:00Z","v":2438,"vw":16.105342},{"c":16.08,"h":16.115,"l":16.08,"n":69,"o":16.0849,"t":"2026-10-16T19:25:00Z","v":2522,"vw":16.09658},{"c":16.02,"h":16.08,"l":16.02,"n":52,"o":16.07,"t":"2026-10-16T19:30:00Z","v":2912,"vw":16.046274},{"c":16.08,"h":16.08,"l":16.04,"n":80,"o":16.05,"t":"2026-10-16T19:35:00Z","v":3263,"vw":16.054684},{"c":16.07,"h":16.1,"l":16.06,"n":95,"o":16.08,"t":"2026-10-16T19:40:00Z","v":5074,"vw":16.078185},{"c":16.09,"h":16.11,"l":16.07,"n":98,"o":16.07,"t":"2026-10-16T19:45:00Z","v":5712,"vw":16.092314},{"c":16.04,"h":16.14,"l":16.04,"n":282,"o":16.11,"t":"2026-10-16T19:50:00Z","v":18937,"vw":16.105513},{"c":15.94,"h":16.06,"l":15.93,"n":215,"o":16.035,"t":"2026-10-16T19:55:00Z","v":12685,"vw":15.992211},{"c":15.98,"h":15.98,"l":15.98,"n":4,"o":15.98,"t":"2026-10-16T20:00:00Z","v":5553,"vw":15.98},{"c":15.99,"h":15.99,"l":15.99,"n":3,"o":15.99,"t":"2026-10-16T23:00:00Z","v":104,"vw":15.99},{"c":16.01,"h":16.01,"l":16.01,"n":4,"o":16.01,"t":"2026-10-16T23:05:00Z","v":286,"vw":16.01},{"c":16,"h":16,"l":16,"n":3,"o":16,"t":"2026-10-16T23:45:00Z","v":197,"vw":16},{"c":16,"h":16,"l":16,"n":6,"o":16,"t":"2026-10-19T12:10:00Z","v":902,"vw":16},{"c":16.01,"h":16.01,"l":16.01,"n":1,"o":16.01,"t":"2026-10-19T12:15:00Z","v":200,"vw":16.01},{"c":16.04,"h":16.04,"l":16.04,"n":7,"o":16.04,"t":"2026-10-19T12:40:00Z","v":1105,"vw":16.04},{"c":15.72,"h":15.72,"l":15.72,"n":1,"o":15.72,"t":"2026-10-19T13:10:00Z","v":299,"vw":15.72},{"c":16.135,"h":16.26,"l":16.135,"n":26,"o":16.2,"t":"2026-10-19T13:30:00Z","v":5604,"vw":16.201441},{"c":16.13,"h":16.13,"l":16.13,"n":6,"o":16.13,"t":"2026-10-19T13:35:00Z","v":535,"vw":16.13},{"c":16.15,"h":16.15,"l":16.14,"n":6,"o":16.14,"t":"2026-10-19T13:40:00Z","v":841,"vw":16.145714},{"c":16.22,"h":16.23,"l":16.14,"n":26,"o":16.14,"t":"2026-10-19T13:45:00Z","v":1810,"vw":16.201244},{"c":16.21,"h":16.235,"l":16.165,"n":19,"o":16.165,"t":"2026-10-19T13:55:00Z","v":1511,"vw":16.197552},{"c":16.165,"h":16.17,"l":16.165,"n":10,"o":16.17,"t":"2026-10-19T14:05:00Z","v":437,"vw":16.167059},{"c":16.11,"h":16.16,"l":16.11,"n":3,"o":16.16,"t":"2026-10-19T14:10:00Z","v":207,"vw":16.135},{"c":16.09,"h":16.15,"l":16.09,"n":21,"o":16.15,"t":"2026-10-19T14:15:00Z","v":1513,"vw":16.146},{"c":16.1,"h":16.1,"l":16,"n":10,"o":16.1,"t":"2026-10-19T14:20:00Z","v":498801,"vw":16.00012},{"c":16.1,"h":16.145,"l":16.1,"n":26,"o":16.14,"t":"2026-10-19T14:25:00Z","v":1442,"vw":16.134149},{"c":16.1,"h":16.1,"l":16.1,"n":4,"o":16.1,"t":"2026-10-19T14:30:00Z","v":604,"vw":16.1},{"c":16.18,"h":16.18,"l":16,"n":231,"o":16.09,"t":"2026-10-19T14:35:00Z","v":10258,"vw":16.068305},{"c":16.19,"h":16.2,"l":16.185,"n":17,"o":16.2,"t":"2026-10-19T14:40:00Z","v":1238,"vw":16.195},{"c":16.225,"h":16.23,"l":16.17,"n":39,"o":16.19,"t":"2026-10-19T14:45:00Z","v":1471,"vw":16.21255},{"c":16.27,"h":16.335,"l":16.22,"n":179,"o":16.23,"t":"2026-10-19T14:50:00Z","v":23748,"vw":16.298194},{"c":16.29,"h":16.32,"l":16.25,"n":102,"o":16.31,"t":"2026-10-19T14:55:00Z","v":13543,"vw":16.287014},{"c":16.34,"h":16.34,"l":16.295,"n":43,"o":16.295,"t":"2026-10-19T15:00:00Z","v":2323,"vw":16.310206},{"c":16.315,"h":16.315,"l":16.3,"n":25,"o":16.3,"t":"2026-10-19T15:05:00Z","v":886,"vw":16.308893},{"c":16.445,"h":16.445,"l":16.315,"n":37,"o":16.32,"t":"2026-10-19T15:10:00Z","v":1282,"vw":16.366819},{"c":16.49,"h":16.49,"l":16.401,"n":30,"o":16.401,"t":"2026-10-19T15:15:00Z","v":1318,"vw":16.433778},{"c":16.59,"h":16.59,"l":16.495,"n":57,"o":16.495,"t":"2026-10-19T15:20:00Z","v":1427,"vw":16.556111},{"c":16.6,"h":16.68,"l":16.59,"n":87,"o":16.635,"t":"2026-10-19T15:25:00Z","v":27415,"vw":16.676191},{"c":16.566,"h":16.635,"l":16.566,"n":6,"o":16.635,"t":"2026-10-19T15:30:00Z","v":535,"vw":16.580608},{"c":16.625,"h":16.625,"l":16.57,"n":23,"o":16.57,"t":"2026-10-19T15:35:00Z","v":2168,"vw":16.615476},{"c":16.625,"h":16.625,"l":16.625,"n":3,"o":16.625,"t":"2026-10-19T15:40:00Z","v":203,"vw":16.625},{"c":16.61,"h":16.61,"l":16.58,"n":40,"o":16.58,"t":"2026-10-19T15:45:00Z","v":3957,"vw":16.609211},{"c":16.55,"h":16.575,"l":16.55,"n":44,"o":16.55,"t":"2026-10-19T15:50:00Z","v":4052,"vw":16.563661},{"c":16.505,"h":16.55,"l":16.49,"n":89,"o":16.545,"t":"2026-10-19T15:55:00Z","v":6632,"vw":16.53914},{"c":16.45,"h":16.48,"l":16.45,"n":50,"o":16.48,"t":"2026-10-19T16:00:00Z","v":2050,"vw":16.468012},{"c":16.42,"h":16.45,"l":16.42,"n":19,"o":16.45,"t":"2026-10-19T16:05:00Z","v":1110,"vw":16.437783},{"c":16.34,"h":16.405,"l":16.34,"n":51,"o":16.38,"t":"2026-10-19T16:10:00Z","v":2394,"vw":16.39125},{"c":16.34,"h":16.38,"l":16.34,"n":34,"o":16.38,"t":"2026-10-19T16:15:00Z","v":647,"vw":16.363411},{"c":16.395,"h":16.395,"l":16.395,"n":3,"o":16.395,"t":"2026-10-19T16:20:00Z","v":240,"vw":16.395},{"c":16.35,"h":16.405,"l":16.34,"n":13,"o":16.35,"t":"2026-10-19T16:25:00Z","v":844,"vw":16.356875},{"c":16.33,"h":16.36,"l":16.33,"n":11,"o":16.36,"t":"2026-10-19T16:30:00Z","v":593,"vw":16.3475},{"c":16.326,"h":16.34,"l":16.326,"n":13,"o":16.33,"t":"2026-10-19T16:35:00Z","v":765,"vw":16.330333},{"c":16.32,"h":16.32,"l":16.32,"n":9,"o":16.32,"t":"2026-10-19T16:40:00Z","v":519,"vw":16.32},{"c":16.28,"h":16.33,"l":16.27,"n":25,"o":16.33,"t":"2026-10-19T16:45:00Z","v":1439,"vw":16.30048},{"c":16.29,"h":16.29,"l":16.27,"n":19,"o":16.28,"t":"2026-10-19T16:50:00Z","v":1436,"vw":16.284291},{"c":16.225,"h":16.23,"l":16.225,"n":15,"o":16.23,"t":"2026-10-19T16:55:00Z","v":535,"vw":16.228333},{"c":16.09,"h":16.22,"l":16.09,"n":46,"o":16.22,"t":"2026-10-19T17:00:00Z","v":3056,"vw":16.19463},{"c":16.13,"h":16.13,"l":16.1,"n":12,"o":16.1,"t":"2026-10-19T17:05:00Z","v":761,"vw":16.115},{"c":16.08,"h":16.165,"l":16.08,"n":54,"o":16.165,"t":"2026-10-19T17:10:00Z","v":2751,"vw":16.092778},{"c":16.12,"h":16.15,"l":16.12,"n":37,"o":16.14,"t":"2026-10-19T17:15:00Z","v":5415,"vw":16.147744},{"c":16.12,"h":16.1425,"l":16.12,"n":8,"o":16.12,"t":"2026-10-19T17:20:00Z","v":550,"vw":16.124491},{"c":16.13,"h":16.13,"l":16.13,"n":41,"o":16.13,"t":"2026-10-19T17:25:00Z","v":335,"vw":16.13},{"c":16.12,"h":16.13,"l":16.12,"n":70,"o":16.13,"t":"2026-10-19T17:30:00Z","v":1221,"vw":16.122918},{"c":16.14,"h":16.14,"l":16.12,"n":32,"o":16.12,"t":"2026-10-19T17:35:00Z","v":2971,"vw":16.125703},{"c":16.17,"h":16.17,"l":16.14,"n":19,"o":16.145,"t":"2026-10-19T17:40:00Z","v":768,"vw":16.150479},{"c":16.12,"h":16.14,"l":16.12,"n":17,"o":16.14,"t":"2026-10-19T17:45:00Z","v":909,"vw":16.125874},{"c":16.05,"h":16.115,"l":16.05,"n":67,"o":16.115,"t":"2026-10-19T17:50:00Z","v":2346,"vw":16.101115},{"c":16,"h":16.015,"l":16,"n":16,"o":16.01,"t":"2026-10-19T17:55:00Z","v":877,"vw":16.005014},{"c":15.95,"h":16,"l":15.95,"n":15,"o":16,"t":"2026-10-19T18:00:00Z","v":902,"vw":15.985714},{"c":15.96,"h":15.99,"l":15.96,"n":27,"o":15.99,"t":"2026-10-19T18:05:00Z","v":552,"vw":15.9675},{"c":15.95,"h":15.96,"l":15.95,"n":4,"o":15.96,"t":"2026-10-19T18:10:00Z","v":343,"vw":15.953367},{"c":16.02,"h":16.02,"l":15.95,"n":75,"o":15.985,"t":"2026-10-19T18:15:00Z","v":2502,"vw":15.992059},{"c":16.06,"h":16.06,"l":16.06,"n":28,"o":16.06,"t":"2026-10-19T18:20:00Z","v":660,"vw":16.06},{"c":16.04,"h":16.04,"l":16.04,"n":8,"o":16.04,"t":"2026-10-19T18:25:00Z","v":259,"vw":16.04},{"c":16.03,"h":16.055,"l":16.03,"n":9,"o":16.04,"t":"2026-10-19T18:30:00Z","v":945,"vw":16.045},{"c":16.02,"h":16.03,"l":16.02,"n":4,"o":16.03,"t":"2026-10-19T18:35:00Z","v":301,"vw":16.025025},{"c":15.99,"h":16.02,"l":15.99,"n":29,"o":16.02,"t":"2026-10-19T18:40:00Z","v":1243,"vw":16.01125},{"c":16.03,"h":16.03,"l":15.96,"n":30,"o":15.96,"t":"2026-10-19T18:45:00Z","v":1862,"vw":16.005625},{"c":16.03,"h":16.06,"l":16.03,"n":36,"o":16.06,"t":"2026-10-19T18:50:00Z","v":2095,"vw":16.038421},{"c":16.06,"h":16.06,"l":16.03,"n":17,"o":16.03,"t":"2026-10-19T18:55:00Z","v":2607,"vw":16.049392},{"c":16.03,"h":16.03,"l":16.03,"n":4,"o":16.03,"t":"2026-10-19T19:00:00Z","v":396,"vw":16.03},{"c":16,"h":16.05,"l":16,"n":38,"o":16.03,"t":"2026-10-19T19:05:00Z","v":1761,"vw":16.029064},{"c":16.06,"h":16.07,"l":15.98,"n":80,"o":15.98,"t":"2026-10-19T19:10:00Z","v":4679,"vw":16.031371},{"c":16.065,"h":16.065,"l":16.04,"n":9,"o":16.05,"t":"2026-10-19T19:15:00Z","v":2585,"vw":16.061491},{"c":16.02,"h":16.07,"l":16.01,"n":60,"o":16.04,"t":"2026-10-19T19:20:00Z","v":1692,"vw":16.035567},{"c":16,"h":16.01,"l":16,"n":8,"o":16.01,"t":"2026-10-19T19:25:00Z","v":374,"vw":16.005},{"c":16,"h":16.05,"l":16,"n":210,"o":16.03,"t":"2026-10-19T19:30:00Z","v":6295,"vw":16.041097},{"c":15.97,"h":16.04,"l":15.97,"n":39,"o":16.02,"t":"2026-10-19T19:35:00Z","v":1136,"vw":16.004286},{"c":15.99,"h":15.99,"l":15.98,"n":49,"o":15.98,"t":"2026-10-19T19:40:00Z","v":1177,"vw":15.986667},{"c":15.86,"h":15.97,"l":15.86,"n":89,"o":15.97,"t":"2026-10-19T19:45:00Z","v":5361,"vw":15.928372},{"c":15.91,"h":15.94,"l":15.88,"n":428,"o":15.89,"t":"2026-10-19T19:50:00Z","v":26091,"vw":15.906163},{"c":15.89,"h":15.91,"l":15.84,"n":330,"o":15.91,"t":"2026-10-19T19:55:00Z","v":16354,"vw":15.875735},{"c":15.89,"h":15.89,"l":15.89,"n":7,"o":15.89,"t":"2026-10-19T20:00:00Z","v":20117,"vw":15.89},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-19T21:10:00Z","v":250000,"vw":16},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-19T21:15:00Z","v":250000,"vw":16},{"c":15,"h":15,"l":15,"n":2,"o":15,"t":"2026-10-20T11:55:00Z","v":1002,"vw":15},{"c":15,"h":15.67,"l":14.25,"n":91,"o":15.28,"t":"2026-10-20T13:30:00Z","v":6378,"vw":14.812766},{"c":14.75,"h":15.02,"l":14.57,"n":335,"o":14.79,"t":"2026-10-20T13:35:00Z","v":33865,"vw":14.826622},{"c":14.95,"h":14.99,"l":14.62,"n":220,"o":14.64,"t":"2026-10-20T13:40:00Z","v":9779,"vw":14.806743},{"c":14.9,"h":15.0639,"l":14.9,"n":80,"o":14.95,"t":"2026-10-20T13:45:00Z","v":3515,"vw":14.997511},{"c":14.93,"h":14.93,"l":14.8,"n":178,"o":14.9,"t":"2026-10-20T13:50:00Z","v":14430,"vw":14.893217},{"c":14.73,"h":14.86,"l":14.72,"n":194,"o":14.86,"t":"2026-10-20T13:55:00Z","v":11240,"vw":14.776238},{"c":14.57,"h":14.69,"l":14.47,"n":319,"o":14.67,"t":"2026-10-20T14:00:00Z","v":25296,"vw":14.599839},{"c":14.59,"h":14.62,"l":14.55,"n":279,"o":14.59,"t":"2026-10-20T14:05:00Z","v":17087,"vw":14.564332},{"c":14.49,"h":14.63,"l":14.49,"n":148,"o":14.5836,"t":"2026-10-20T14:10:00Z","v":12261,"vw":14.531309},{"c":14.635,"h":14.635,"l":14.51,"n":162,"o":14.525,"t":"2026-10-20T14:15:00Z","v":10001,"vw":14.58133},{"c":14.6553,"h":14.7,"l":14.6,"n":76,"o":14.64,"t":"2026-10-20T14:20:00Z","v":5863,"vw":14.650687},{"c":14.7755,"h":14.8,"l":14.6,"n":127,"o":14.6645,"t":"2026-10-20T14:25:00Z","v":11374,"vw":14.662121},{"c":14.87,"h":14.87,"l":14.71,"n":81,"o":14.765,"t":"2026-10-20T14:30:00Z","v":4977,"vw":14.788473},{"c":14.95,"h":15.05,"l":14.78,"n":74,"o":14.78,"t":"2026-10-20T14:35:00Z","v":19478,"vw":14.872803},{"c":14.985,"h":15.05,"l":14.9,"n":69,"o":15.01,"t":"2026-10-20T14:40:00Z","v":5268,"vw":14.964323},{"c":14.92,"h":15.06,"l":14.89,"n":84,"o":14.98,"t":"2026-10-20T14:45:00Z","v":10579,"vw":14.903934},{"c":14.9,"h":15.01,"l":14.86,"n":28,"o":14.92,"t":"2026-10-20T14:50:00Z","v":4762,"vw":14.924241},{"c":14.84,"h":14.92,"l":14.84,"n":77,"o":14.8657,"t":"2026-10-20T14:55:00Z","v":5140,"vw":14.879188},{"c":14.9,"h":14.9,"l":14.78,"n":129,"o":14.84,"t":"2026-10-20T15:00:00Z","v":7280,"vw":14.826396},{"c":14.8,"h":14.8939,"l":14.8,"n":30,"o":14.855,"t":"2026-10-20T15:05:00Z","v":945,"vw":14.834324},{"c":14.68,"h":14.84,"l":14.67,"n":144,"o":14.83,"t":"2026-10-20T15:10:00Z","v":17505,"vw":14.764584},{"c":14.75,"h":14.75,"l":14.67,"n":74,"o":14.685,"t":"2026-10-20T15:15:00Z","v":11721,"vw":14.698969},{"c":14.59,"h":14.6777,"l":14.59,"n":102,"o":14.64,"t":"2026-10-20T15:20:00Z","v":6088,"vw":14.627896},{"c":14.6,"h":14.646,"l":14.54,"n":165,"o":14.565,"t":"2026-10-20T15:25:00Z","v":12828,"vw":14.597949},{"c":14.6,"h":14.6,"l":14.54,"n":228,"o":14.6,"t":"2026-10-20T15:30:00Z","v":13171,"vw":14.579422},{"c":14.58,"h":14.61,"l":14.55,"n":89,"o":14.58,"t":"2026-10-20T15:35:00Z","v":4663,"vw":14.581406},{"c":14.6,"h":14.63,"l":14.56,"n":103,"o":14.56,"t":"2026-10-20T15:40:00Z","v":6751,"vw":14.592204},{"c":14.595,"h":14.624,"l":14.57,"n":118,"o":14.624,"t":"2026-10-20T15:45:00Z","v":10317,"vw":14.581958},{"c":14.62,"h":14.62,"l":14.58,"n":91,"o":14.58,"t":"2026-10-20T15:50:00Z","v":6337,"vw":14.601876},{"c":14.685,"h":14.72,"l":14.64,"n":209,"o":14.64,"t":"2026-10-20T15:55:00Z","v":12695,"vw":14.674402},{"c":14.66,"h":14.69,"l":14.64,"n":24,"o":14.69,"t":"2026-10-20T16:00:00Z","v":1043,"vw":14.6675},{"c":14.69,"h":14.69,"l":14.665,"n":37,"o":14.665,"t":"2026-10-20T16:05:00Z","v":2066,"vw":14.685567},{"c":14.65,"h":14.715,"l":14.635,"n":52,"o":14.715,"t":"2026-10-20T16:10:00Z","v":2126,"vw":14.676323},{"c":14.64,"h":14.72,"l":14.64,"n":126,"o":14.66,"t":"2026-10-20T16:15:00Z","v":10544,"vw":14.676565},{"c":14.68,"h":14.72,"l":14.63,"n":143,"o":14.65,"t":"2026-10-20T16:20:00Z","v":11242,"vw":14.661278},{"c":14.69,"h":14.7,"l":14.665,"n":33,"o":14.685,"t":"2026-10-20T16:25:00Z","v":4787,"vw":14.686428},{"c":14.66,"h":14.7,"l":14.66,"n":32,"o":14.69,"t":"2026-10-20T16:30:00Z","v":1642,"vw":14.681154},{"c":14.685,"h":14.69,"l":14.65,"n":14,"o":14.66,"t":"2026-10-20T16:35:00Z","v":2994,"vw":14.657953},{"c":14.66,"h":14.685,"l":14.65,"n":30,"o":14.685,"t":"2026-10-20T16:40:00Z","v":1706,"vw":14.667},{"c":14.66,"h":14.66,"l":14.63,"n":95,"o":14.66,"t":"2026-10-20T16:45:00Z","v":6868,"vw":14.652125},{"c":14.6,"h":14.6686,"l":14.6,"n":66,"o":14.65,"t":"2026-10-20T16:50:00Z","v":3959,"vw":14.6429},{"c":14.62,"h":14.62,"l":14.59,"n":119,"o":14.59,"t":"2026-10-20T16:55:00Z","v":7794,"vw":14.615282},{"c":14.58,"h":14.62,"l":14.58,"n":31,"o":14.605,"t":"2026-10-20T17:00:00Z","v":2388,"vw":14.6},{"c":14.57,"h":14.605,"l":14.57,"n":144,"o":14.585,"t":"2026-10-20T17:05:00Z","v":10723,"vw":14.576588},{"c":14.565,"h":14.58,"l":14.56,"n":125,"o":14.57,"t":"2026-10-20T17:10:00Z","v":10447,"vw":14.570081},{"c":14.695,"h":14.705,"l":14.57,"n":158,"o":14.57,"t":"2026-10-20T17:15:00Z","v":9825,"vw":14.657511},{"c":14.74,"h":14.75,"l":14.72,"n":85,"o":14.72,"t":"2026-10-20T17:20:00Z","v":3755,"vw":14.735934},{"c":14.635,"h":14.7499,"l":14.62,"n":114,"o":14.74,"t":"2026-10-20T17:25:00Z","v":19577,"vw":14.642873},{"c":14.64,"h":14.6466,"l":14.63,"n":47,"o":14.645,"t":"2026-10-20T17:30:00Z","v":3891,"vw":14.639666},{"c":14.605,"h":14.65,"l":14.605,"n":72,"o":14.64,"t":"2026-10-20T17:35:00Z","v":3783,"vw":14.636553},{"c":14.61,"h":14.61,"l":14.58,"n":104,"o":14.59,"t":"2026-10-20T17:40:00Z","v":6273,"vw":14.591751},{"c":14.615,"h":14.63,"l":14.615,"n":56,"o":14.62,"t":"2026-10-20T17:45:00Z","v":5056,"vw":14.622919},{"c":14.635,"h":14.635,"l":14.6,"n":47,"o":14.615,"t":"2026-10-20T17:50:00Z","v":3436,"vw":14.618807},{"c":14.62,"h":14.655,"l":14.62,"n":87,"o":14.635,"t":"2026-10-20T17:55:00Z","v":4569,"vw":14.637783},{"c":14.64,"h":14.64,"l":14.59,"n":120,"o":14.62,"t":"2026-10-20T18:00:00Z","v":14792,"vw":14.603699},{"c":14.63,"h":14.65,"l":14.62,"n":38,"o":14.635,"t":"2026-10-20T18:05:00Z","v":3276,"vw":14.637214},{"c":14.635,"h":14.645,"l":14.63,"n":38,"o":14.63,"t":"2026-10-20T18:10:00Z","v":2626,"vw":14.641241},{"c":14.6675,"h":14.68,"l":14.65,"n":78,"o":14.65,"t":"2026-10-20T18:15:00Z","v":3347,"vw":14.654217},{"c":14.66,"h":14.68,"l":14.66,"n":49,"o":14.68,"t":"2026-10-20T18:20:00Z","v":2495,"vw":14.671385},{"c":14.685,"h":14.685,"l":14.64,"n":43,"o":14.64,"t":"2026-10-20T18:25:00Z","v":3036,"vw":14.669776},{"c":14.72,"h":14.725,"l":14.68,"n":61,"o":14.685,"t":"2026-10-20T18:30:00Z","v":4053,"vw":14.701731},{"c":14.71,"h":14.74,"l":14.7,"n":130,"o":14.71,"t":"2026-10-20T18:35:00Z","v":9083,"vw":14.707085},{"c":14.71,"h":14.71,"l":14.705,"n":75,"o":14.71,"t":"2026-10-20T18:40:00Z","v":3655,"vw":14.709532},{"c":14.755,"h":14.755,"l":14.72,"n":67,"o":14.72,"t":"2026-10-20T18:45:00Z","v":4640,"vw":14.736931},{"c":14.81,"h":14.81,"l":14.73,"n":47,"o":14.73,"t":"2026-10-20T18:50:00Z","v":2985,"vw":14.761764},{"c":14.795,"h":14.83,"l":14.74,"n":73,"o":14.8,"t":"2026-10-20T18:55:00Z","v":4238,"vw":14.778985},{"c":14.8409,"h":14.85,"l":14.78,"n":80,"o":14.785,"t":"2026-10-20T19:00:00Z","v":4356,"vw":14.817262},{"c":14.815,"h":14.82,"l":14.8,"n":31,"o":14.82,"t":"2026-10-20T19:05:00Z","v":2299,"vw":14.817059},{"c":14.8,"h":14.84,"l":14.785,"n":114,"o":14.815,"t":"2026-10-20T19:10:00Z","v":6289,"vw":14.810586},{"c":14.8,"h":14.815,"l":14.8,"n":50,"o":14.8,"t":"2026-10-20T19:15:00Z","v":2803,"vw":14.80875},{"c":14.81,"h":14.82,"l":14.75,"n":96,"o":14.8,"t":"2026-10-20T19:20:00Z","v":8681,"vw":14.777288},{"c":14.84,"h":14.84,"l":14.81,"n":50,"o":14.81,"t":"2026-10-20T19:25:00Z","v":2875,"vw":14.825952},{"c":14.74,"h":14.825,"l":14.7,"n":270,"o":14.825,"t":"2026-10-20T19:30:00Z","v":15831,"vw":14.794521},{"c":14.775,"h":14.785,"l":14.71,"n":188,"o":14.735,"t":"2026-10-20T19:35:00Z","v":14919,"vw":14.756148},{"c":14.82,"h":14.82,"l":14.76,"n":138,"o":14.775,"t":"2026-10-20T19:40:00Z","v":9017,"vw":14.792219},{"c":14.865,"h":14.9,"l":14.815,"n":325,"o":14.83,"t":"2026-10-20T19:45:00Z","v":21140,"vw":14.85808},{"c":14.92,"h":14.94,"l":14.87,"n":531,"o":14.9,"t":"2026-10-20T19:50:00Z","v":32964,"vw":14.90759},{"c":14.85,"h":14.93,"l":14.8,"n":882,"o":14.93,"t":"2026-10-20T19:55:00Z","v":63724,"vw":14.869326},{"c":14.88,"h":14.88,"l":14.88,"n":6,"o":14.88,"t":"2026-10-20T20:00:00Z","v":74102,"vw":14.88},{"c":14.8469,"h":15,"l":14.77,"n":24,"o":14.93,"t":"2026-10-21T13:30:00Z","v":3810,"vw":14.856025},{"c":14.815,"h":14.85,"l":14.8,"n":91,"o":14.81,"t":"2026-10-21T13:35:00Z","v":9176,"vw":14.82687},{"c":15,"h":15,"l":14.81,"n":112,"o":14.815,"t":"2026-10-21T13:40:00Z","v":10743,"vw":14.909282},{"c":15.15,"h":15.255,"l":15.06,"n":115,"o":15.06,"t":"2026-10-21T13:45:00Z","v":11980,"vw":15.196089},{"c":15.17,"h":15.2,"l":15.1,"n":87,"o":15.1,"t":"2026-10-21T13:50:00Z","v":5910,"vw":15.123816},{"c":15.26,"h":15.285,"l":15.2214,"n":52,"o":15.24,"t":"2026-10-21T13:55:00Z","v":3290,"vw":15.239907},{"c":15.22,"h":15.225,"l":15.16,"n":44,"o":15.22,"t":"2026-10-21T14:00:00Z","v":1106,"vw":15.21173},{"c":15.23,"h":15.23,"l":15.15,"n":51,"o":15.16,"t":"2026-10-21T14:05:00Z","v":2009,"vw":15.205671},{"c":15.26,"h":15.285,"l":15.1885,"n":51,"o":15.2,"t":"2026-10-21T14:10:00Z","v":7883,"vw":15.229461},{"c":15.26,"h":15.26,"l":15.22,"n":5,"o":15.23,"t":"2026-10-21T14:15:00Z","v":328,"vw":15.238125},{"c":15.275,"h":15.315,"l":15.2,"n":59,"o":15.22,"t":"2026-10-21T14:20:00Z","v":2017,"vw":15.271299},{"c":15.305,"h":15.305,"l":15.305,"n":1,"o":15.305,"t":"2026-10-21T14:25:00Z","v":100,"vw":15.305},{"c":15.315,"h":15.32,"l":15.315,"n":12,"o":15.315,"t":"2026-10-21T14:30:00Z","v":389,"vw":15.317109},{"c":15.375,"h":15.375,"l":15.36,"n":21,"o":15.36,"t":"2026-10-21T14:35:00Z","v":374,"vw":15.3675},{"c":15.31,"h":15.35,"l":15.31,"n":44,"o":15.35,"t":"2026-10-21T14:40:00Z","v":28692,"vw":15.349262},{"c":15.26,"h":15.31,"l":15.26,"n":23,"o":15.27,"t":"2026-10-21T14:45:00Z","v":1073,"vw":15.271604},{"c":15.23,"h":15.26,"l":15.23,"n":7,"o":15.26,"t":"2026-10-21T14:50:00Z","v":349,"vw":15.246825},{"c":15.195,"h":15.22,"l":15.19,"n":48,"o":15.22,"t":"2026-10-21T14:55:00Z","v":1216,"vw":15.202048},{"c":15.226,"h":15.226,"l":15.19,"n":39,"o":15.19,"t":"2026-10-21T15:00:00Z","v":2369,"vw":15.219448},{"c":15.23,"h":15.23,"l":15.23,"n":4,"o":15.23,"t":"2026-10-21T15:05:00Z","v":109,"vw":15.23},{"c":15.19,"h":15.24,"l":15.19,"n":62,"o":15.21,"t":"2026-10-21T15:10:00Z","v":2187,"vw":15.215802},{"c":15.15,"h":15.16,"l":15.15,"n":12,"o":15.16,"t":"2026-10-21T15:15:00Z","v":363,"vw":15.155},{"c":15.17,"h":15.35,"l":15.17,"n":246,"o":15.19,"t":"2026-10-21T15:20:00Z","v":14709,"vw":15.272425},{"c":15.24,"h":15.26,"l":15.24,"n":21,"o":15.26,"t":"2026-10-21T15:25:00Z","v":779,"vw":15.25},{"c":15.31,"h":15.33,"l":15.22,"n":111,"o":15.22,"t":"2026-10-21T15:30:00Z","v":10583,"vw":15.304861},{"c":15.345,"h":15.37,"l":15.3,"n":48,"o":15.31,"t":"2026-10-21T15:35:00Z","v":4451,"vw":15.33796},{"c":15.29,"h":15.31,"l":15.29,"n":56,"o":15.31,"t":"2026-10-21T15:40:00Z","v":2879,"vw":15.304592},{"c":15.18,"h":15.36,"l":15.14,"n":94,"o":15.27,"t":"2026-10-21T15:45:00Z","v":21149,"vw":15.22015},{"c":15.23,"h":15.23,"l":15.196,"n":31,"o":15.196,"t":"2026-10-21T15:50:00Z","v":1158,"vw":15.226222},{"c":15.21,"h":15.27,"l":15.21,"n":126,"o":15.22,"t":"2026-10-21T15:55:00Z","v":5283,"vw":15.235721},{"c":15.154,"h":15.2,"l":15.154,"n":66,"o":15.19,"t":"2026-10-21T16:05:00Z","v":2719,"vw":15.187035},{"c":15.15,"h":15.16,"l":15.11,"n":107,"o":15.15,"t":"2026-10-21T16:10:00Z","v":4786,"vw":15.139403},{"c":15.17,"h":15.17,"l":15.17,"n":23,"o":15.17,"t":"2026-10-21T16:15:00Z","v":666,"vw":15.17},{"c":15.21,"h":15.22,"l":15.18,"n":71,"o":15.18,"t":"2026-10-21T16:20:00Z","v":3281,"vw":15.203675},{"c":15.18,"h":15.24,"l":15.18,"n":107,"o":15.24,"t":"2026-10-21T16:25:00Z","v":3748,"vw":15.214696},{"c":15.2,"h":15.2,"l":15.18,"n":33,"o":15.18,"t":"2026-10-21T16:30:00Z","v":836,"vw":15.186667},{"c":15.36,"h":15.37,"l":15.21,"n":88,"o":15.21,"t":"2026-10-21T16:35:00Z","v":11815,"vw":15.306738},{"c":15.42,"h":15.42,"l":15.38,"n":159,"o":15.38,"t":"2026-10-21T16:40:00Z","v":5721,"vw":15.403084},{"c":15.36,"h":15.42,"l":15.36,"n":78,"o":15.42,"t":"2026-10-21T16:45:00Z","v":3161,"vw":15.397273},{"c":15.295,"h":15.405,"l":15.28,"n":58,"o":15.405,"t":"2026-10-21T16:50:00Z","v":3363,"vw":15.345832},{"c":15.26,"h":15.27,"l":15.26,"n":42,"o":15.27,"t":"2026-10-21T16:55:00Z","v":2795,"vw":15.265634},{"c":15.27,"h":15.3,"l":15.26,"n":108,"o":15.26,"t":"2026-10-21T17:00:00Z","v":4473,"vw":15.276421},{"c":15.2456,"h":15.255,"l":15.24,"n":12,"o":15.24,"t":"2026-10-21T17:05:00Z","v":729,"vw":15.246631},{"c":15.28,"h":15.28,"l":15.25,"n":80,"o":15.265,"t":"2026-10-21T17:10:00Z","v":1989,"vw":15.263846},{"c":15.25,"h":15.25,"l":15.25,"n":73,"o":15.25,"t":"2026-10-21T17:15:00Z","v":3026,"vw":15.25},{"c":15.27,"h":15.27,"l":15.24,"n":49,"o":15.26,"t":"2026-10-21T17:20:00Z","v":1596,"vw":15.259909},{"c":15.27,"h":15.27,"l":15.25,"n":43,"o":15.27,"t":"2026-10-21T17:25:00Z","v":1871,"vw":15.260945},{"c":15.2875,"h":15.31,"l":15.27,"n":129,"o":15.27,"t":"2026-10-21T17:30:00Z","v":5876,"vw":15.293421},{"c":15.23,"h":15.285,"l":15.225,"n":49,"o":15.285,"t":"2026-10-21T17:35:00Z","v":2846,"vw":15.254524},{"c":15.23,"h":15.235,"l":15.23,"n":15,"o":15.235,"t":"2026-10-21T17:40:00Z","v":360,"vw":15.2325},{"c":15.245,"h":15.245,"l":15.23,"n":38,"o":15.24,"t":"2026-10-21T17:45:00Z","v":1578,"vw":15.234785},{"c":15.26,"h":15.26,"l":15.23,"n":22,"o":15.23,"t":"2026-10-21T17:50:00Z","v":1806,"vw":15.235378},{"c":15.355,"h":15.355,"l":15.27,"n":180,"o":15.29,"t":"2026-10-21T17:55:00Z","v":14515,"vw":15.317234},{"c":15.31,"h":15.37,"l":15.31,"n":117,"o":15.37,"t":"2026-10-21T18:00:00Z","v":6654,"vw":15.341842},{"c":15.32,"h":15.34,"l":15.306,"n":48,"o":15.31,"t":"2026-10-21T18:05:00Z","v":2276,"vw":15.328417},{"c":15.31,"h":15.35,"l":15.295,"n":79,"o":15.31,"t":"2026-10-21T18:10:00Z","v":4541,"vw":15.323734},{"c":15.28,"h":15.29,"l":15.28,"n":16,"o":15.29,"t":"2026-10-21T18:15:00Z","v":794,"vw":15.286587},{"c":15.286,"h":15.286,"l":15.286,"n":10,"o":15.286,"t":"2026-10-21T18:20:00Z","v":228,"vw":15.286},{"c":15.3,"h":15.31,"l":15.28,"n":60,"o":15.28,"t":"2026-10-21T18:25:00Z","v":2796,"vw":15.298692},{"c":15.31,"h":15.31,"l":15.29,"n":77,"o":15.29,"t":"2026-10-21T18:30:00Z","v":4201,"vw":15.307664},{"c":15.3,"h":15.32,"l":15.3,"n":60,"o":15.31,"t":"2026-10-21T18:35:00Z","v":3638,"vw":15.309178},{"c":15.29,"h":15.3,"l":15.29,"n":40,"o":15.3,"t":"2026-10-21T18:40:00Z","v":2004,"vw":15.296667},{"c":15.25,"h":15.29,"l":15.25,"n":131,"o":15.29,"t":"2026-10-21T18:45:00Z","v":5552,"vw":15.278563},{"c":15.21,"h":15.25,"l":15.21,"n":77,"o":15.25,"t":"2026-10-21T18:50:00Z","v":5123,"vw":15.22527},{"c":15.09,"h":15.21,"l":15.09,"n":124,"o":15.21,"t":"2026-10-21T18:55:00Z","v":3835,"vw":15.143334},{"c":14.97,"h":15.07,"l":14.93,"n":231,"o":15.07,"t":"2026-10-21T19:00:00Z","v":9600,"vw":15.007139},{"c":14.97,"h":15,"l":14.93,"n":113,"o":14.95,"t":"2026-10-21T19:05:00Z","v":5092,"vw":14.981227},{"c":14.94,"h":14.95,"l":14.93,"n":111,"o":14.95,"t":"2026-10-21T19:10:00Z","v":4706,"vw":14.939186},{"c":14.98,"h":15,"l":14.93,"n":66,"o":14.93,"t":"2026-10-21T19:15:00Z","v":2543,"vw":14.969897},{"c":15.04,"h":15.11,"l":15.04,"n":160,"o":15.07,"t":"2026-10-21T19:20:00Z","v":5429,"vw":15.070583},{"c":15.1,"h":15.1,"l":15.045,"n":56,"o":15.045,"t":"2026-10-21T19:25:00Z","v":2845,"vw":15.07644},{"c":15.06,"h":15.11,"l":15.06,"n":161,"o":15.09,"t":"2026-10-21T19:30:00Z","v":9925,"vw":15.088632},{"c":15.09,"h":15.09,"l":15.045,"n":166,"o":15.07,"t":"2026-10-21T19:35:00Z","v":7190,"vw":15.058895},{"c":15.25,"h":15.28,"l":15.09,"n":809,"o":15.09,"t":"2026-10-21T19:40:00Z","v":51228,"vw":15.206213},{"c":15.32,"h":15.35,"l":15.25,"n":704,"o":15.28,"t":"2026-10-21T19:45:00Z","v":36268,"vw":15.296029},{"c":15.31,"h":15.36,"l":15.26,"n":602,"o":15.3,"t":"2026-10-21T19:50:00Z","v":31077,"vw":15.300446},{"c":15.26,"h":15.4,"l":15.21,"n":1022,"o":15.27,"t":"2026-10-21T19:55:00Z","v":62911,"vw":15.257443},{"c":15.26,"h":15.26,"l":15.26,"n":8,"o":15.26,"t":"2026-10-21T20:00:00Z","v":31382,"vw":15.26},{"c":14.7061,"h":15.06,"l":14.7061,"n":9,"o":14.88,"t":"2026-10-22T13:30:00Z","v":2012,"vw":14.758636},{"c":14.955,"h":14.955,"l":14.955,"n":4,"o":14.955,"t":"2026-10-22T13:35:00Z","v":565,"vw":14.955},{"c":15.09,"h":15.1,"l":14.97,"n":29,"o":14.97,"t":"2026-10-22T13:40:00Z","v":2079,"vw":15.023983},{"c":15.07,"h":15.19,"l":15.06,"n":34,"o":15.18,"t":"2026-10-22T13:45:00Z","v":2130,"vw":15.142333},{"c":15.01,"h":15.09,"l":15.01,"n":7,"o":15.09,"t":"2026-10-22T13:50:00Z","v":465,"vw":15.05},{"c":15.08,"h":15.08,"l":15.08,"n":2,"o":15.08,"t":"2026-10-22T13:55:00Z","v":102,"vw":15.08},{"c":15.22,"h":15.22,"l":15.07,"n":12,"o":15.085,"t":"2026-10-22T14:00:00Z","v":581,"vw":15.14625},{"c":15.21,"h":15.21,"l":15.21,"n":5,"o":15.21,"t":"2026-10-22T14:05:00Z","v":264,"vw":15.21},{"c":15.29,"h":15.29,"l":15.29,"n":7,"o":15.29,"t":"2026-10-22T14:10:00Z","v":412,"vw":15.29},{"c":15.37,"h":15.37,"l":15.28,"n":33,"o":15.28,"t":"2026-10-22T14:15:00Z","v":1320,"vw":15.334945},{"c":15.325,"h":15.325,"l":15.28,"n":11,"o":15.29,"t":"2026-10-22T14:20:00Z","v":981,"vw":15.292777},{"c":15.2301,"h":15.265,"l":15.2301,"n":6,"o":15.26,"t":"2026-10-22T14:25:00Z","v":1321,"vw":15.237769},{"c":15.255,"h":15.265,"l":15.205,"n":18,"o":15.205,"t":"2026-10-22T14:30:00Z","v":804,"vw":15.2475},{"c":15.065,"h":15.15,"l":15.065,"n":26,"o":15.15,"t":"2026-10-22T14:35:00Z","v":1514,"vw":15.095909},{"c":15.13,"h":15.13,"l":15.13,"n":8,"o":15.13,"t":"2026-10-22T14:40:00Z","v":295,"vw":15.13},{"c":15.06,"h":15.09,"l":15.01,"n":60,"o":15.09,"t":"2026-10-22T14:50:00Z","v":3002,"vw":15.051949},{"c":14.96,"h":15.05,"l":14.96,"n":20,"o":15.05,"t":"2026-10-22T14:55:00Z","v":1685,"vw":15.038334},{"c":14.96,"h":14.97,"l":14.96,"n":16,"o":14.97,"t":"2026-10-22T15:00:00Z","v":1864,"vw":14.963159},{"c":14.91,"h":14.94,"l":14.91,"n":19,"o":14.94,"t":"2026-10-22T15:05:00Z","v":607,"vw":14.923389},{"c":14.88,"h":14.88,"l":14.81,"n":12,"o":14.81,"t":"2026-10-22T15:10:00Z","v":545,"vw":14.8275},{"c":14.88,"h":14.88,"l":14.83,"n":13,"o":14.83,"t":"2026-10-22T15:15:00Z","v":364,"vw":14.853474},{"c":14.83,"h":14.84,"l":14.83,"n":4,"o":14.84,"t":"2026-10-22T15:20:00Z","v":206,"vw":14.835},{"c":14.84,"h":14.9,"l":14.83,"n":36,"o":14.88,"t":"2026-10-22T15:25:00Z","v":3962,"vw":14.857733},{"c":14.85,"h":14.86,"l":14.81,"n":13,"o":14.86,"t":"2026-10-22T15:30:00Z","v":1283,"vw":14.828812},{"c":14.87,"h":14.92,"l":14.855,"n":86,"o":14.86,"t":"2026-10-22T15:35:00Z","v":4313,"vw":14.878897},{"c":14.86,"h":14.9299,"l":14.84,"n":10,"o":14.9299,"t":"2026-10-22T15:40:00Z","v":2069,"vw":14.90537},{"c":14.85,"h":14.85,"l":14.85,"n":4,"o":14.85,"t":"2026-10-22T15:45:00Z","v":164,"vw":14.85},{"c":15.02,"h":15.07,"l":14.83,"n":202,"o":14.86,"t":"2026-10-22T15:50:00Z","v":17039,"vw":14.980063},{"c":15.02,"h":15.02,"l":15.02,"n":10,"o":15.02,"t":"2026-10-22T15:55:00Z","v":581,"vw":15.02},{"c":14.99,"h":15,"l":14.99,"n":6,"o":15,"t":"2026-10-22T16:00:00Z","v":264,"vw":14.995},{"c":15.01,"h":15.01,"l":14.96,"n":36,"o":14.99,"t":"2026-10-22T16:05:00Z","v":2690,"vw":14.985032},{"c":14.98,"h":14.98,"l":14.98,"n":1,"o":14.98,"t":"2026-10-22T16:10:00Z","v":100,"vw":14.98},{"c":14.97,"h":15,"l":14.97,"n":57,"o":15,"t":"2026-10-22T16:15:00Z","v":3736,"vw":14.979761},{"c":14.95,"h":14.975,"l":14.95,"n":51,"o":14.975,"t":"2026-10-22T16:20:00Z","v":3941,"vw":14.951616},{"c":14.97,"h":14.97,"l":14.95,"n":47,"o":14.95,"t":"2026-10-22T16:25:00Z","v":3232,"vw":14.951255},{"c":14.94,"h":14.95,"l":14.94,"n":101,"o":14.95,"t":"2026-10-22T16:30:00Z","v":6322,"vw":14.946396},{"c":14.97,"h":14.97,"l":14.96,"n":50,"o":14.96,"t":"2026-10-22T16:35:00Z","v":1628,"vw":14.966367},{"c":14.945,"h":14.945,"l":14.94,"n":12,"o":14.945,"t":"2026-10-22T16:40:00Z","v":470,"vw":14.943333},{"c":14.905,"h":14.905,"l":14.905,"n":1,"o":14.905,"t":"2026-10-22T16:45:00Z","v":100,"vw":14.905},{"c":14.9,"h":14.9,"l":14.9,"n":7,"o":14.9,"t":"2026-10-22T16:50:00Z","v":289,"vw":14.9},{"c":14.92,"h":14.94,"l":14.9,"n":14,"o":14.9,"t":"2026-10-22T16:55:00Z","v":1032,"vw":14.917222},{"c":14.9,"h":14.92,"l":14.9,"n":29,"o":14.91,"t":"2026-10-22T17:00:00Z","v":1416,"vw":14.90943},{"c":14.905,"h":14.905,"l":14.9,"n":22,"o":14.9,"t":"2026-10-22T17:05:00Z","v":944,"vw":14.901},{"c":14.87,"h":14.93,"l":14.87,"n":64,"o":14.905,"t":"2026-10-22T17:10:00Z","v":2039,"vw":14.90625},{"c":14.88,"h":14.9,"l":14.88,"n":26,"o":14.88,"t":"2026-10-22T17:15:00Z","v":684,"vw":14.885},{"c":14.91,"h":14.94,"l":14.86,"n":44,"o":14.865,"t":"2026-10-22T17:20:00Z","v":1627,"vw":14.897413},{"c":14.9,"h":14.9,"l":14.9,"n":12,"o":14.9,"t":"2026-10-22T17:25:00Z","v":286,"vw":14.9},{"c":14.875,"h":14.875,"l":14.86,"n":37,"o":14.866,"t":"2026-10-22T17:30:00Z","v":2152,"vw":14.873154},{"c":14.89,"h":14.91,"l":14.88,"n":21,"o":14.9,"t":"2026-10-22T17:35:00Z","v":928,"vw":14.893366},{"c":14.98,"h":14.98,"l":14.915,"n":29,"o":14.915,"t":"2026-10-22T17:40:00Z","v":1602,"vw":14.93718},{"c":14.95,"h":14.95,"l":14.92,"n":28,"o":14.92,"t":"2026-10-22T17:45:00Z","v":1229,"vw":14.926923},{"c":14.95,"h":14.955,"l":14.89,"n":31,"o":14.8906,"t":"2026-10-22T17:50:00Z","v":1704,"vw":14.924027},{"c":14.955,"h":14.97,"l":14.95,"n":36,"o":14.95,"t":"2026-10-22T17:55:00Z","v":1356,"vw":14.956667},{"c":14.96,"h":14.965,"l":14.94,"n":41,"o":14.965,"t":"2026-10-22T18:00:00Z","v":1505,"vw":14.952598},{"c":14.93,"h":14.93,"l":14.92,"n":22,"o":14.92,"t":"2026-10-22T18:05:00Z","v":627,"vw":14.926667},{"c":14.91,"h":14.93,"l":14.91,"n":12,"o":14.93,"t":"2026-10-22T18:10:00Z","v":503,"vw":14.923333},{"c":14.91,"h":14.93,"l":14.91,"n":39,"o":14.91,"t":"2026-10-22T18:15:00Z","v":2439,"vw":14.915278},{"c":14.91,"h":14.91,"l":14.91,"n":21,"o":14.91,"t":"2026-10-22T18:20:00Z","v":1077,"vw":14.91},{"c":14.86,"h":14.91,"l":14.86,"n":78,"o":14.91,"t":"2026-10-22T18:25:00Z","v":3870,"vw":14.89463},{"c":14.86,"h":14.86,"l":14.85,"n":14,"o":14.86,"t":"2026-10-22T18:30:00Z","v":937,"vw":14.852759},{"c":14.88,"h":14.88,"l":14.84,"n":37,"o":14.85,"t":"2026-10-22T18:35:00Z","v":2094,"vw":14.858796},{"c":14.92,"h":14.92,"l":14.84,"n":100,"o":14.86,"t":"2026-10-22T18:40:00Z","v":4246,"vw":14.871427},{"c":14.92,"h":14.925,"l":14.9,"n":80,"o":14.925,"t":"2026-10-22T18:45:00Z","v":2440,"vw":14.914362},{"c":14.9,"h":14.92,"l":14.9,"n":94,"o":14.915,"t":"2026-10-22T18:50:00Z","v":3134,"vw":14.910066},{"c":14.92,"h":14.95,"l":14.905,"n":46,"o":14.92,"t":"2026-10-22T18:55:00Z","v":1961,"vw":14.923163},{"c":14.88,"h":14.905,"l":14.87,"n":76,"o":14.9,"t":"2026-10-22T19:00:00Z","v":2976,"vw":14.892233},{"c":14.86,"h":14.91,"l":14.86,"n":42,"o":14.9,"t":"2026-10-22T19:05:00Z","v":2080,"vw":14.883165},{"c":14.88,"h":14.885,"l":14.86,"n":38,"o":14.885,"t":"2026-10-22T19:10:00Z","v":1989,"vw":14.879573},{"c":14.88,"h":14.89,"l":14.88,"n":9,"o":14.89,"t":"2026-10-22T19:15:00Z","v":547,"vw":14.882675},{"c":14.88,"h":14.89,"l":14.86,"n":74,"o":14.86,"t":"2026-10-22T19:20:00Z","v":3039,"vw":14.876851},{"c":14.915,"h":14.92,"l":14.885,"n":62,"o":14.885,"t":"2026-10-22T19:25:00Z","v":3335,"vw":14.906248},{"c":14.87,"h":14.92,"l":14.85,"n":108,"o":14.91,"t":"2026-10-22T19:30:00Z","v":3998,"vw":14.880566},{"c":14.955,"h":14.955,"l":14.88,"n":133,"o":14.88,"t":"2026-10-22T19:35:00Z","v":6824,"vw":14.911655},{"c":15.145,"h":15.145,"l":14.96,"n":376,"o":14.965,"t":"2026-10-22T19:40:00Z","v":20930,"vw":15.085852},{"c":15.18,"h":15.19,"l":15.095,"n":561,"o":15.145,"t":"2026-10-22T19:45:00Z","v":20996,"vw":15.135551},{"c":15.18,"h":15.24,"l":15.16,"n":426,"o":15.16,"t":"2026-10-22T19:50:00Z","v":19562,"vw":15.205331},{"c":15.215,"h":15.24,"l":15.15,"n":466,"o":15.2,"t":"2026-10-22T19:55:00Z","v":24579,"vw":15.178176},{"c":15.21,"h":15.21,"l":15.21,"n":6,"o":15.21,"t":"2026-10-22T20:00:00Z","v":16290,"vw":15.21}],"history":[{"c":20.35,"h":20.53,"l":19.11,"n":27370,"o":19.16,"t":"2025-11-06T05:00:00Z","v":4944157,"vw":19.703386},{"c":19.39,"h":20.4856,"l":19.05,"n":9987,"o":20.05,"t":"2025-11-07T05:00:00Z","v":1312366,"vw":19.502222},{"c":18.5,"h":19.61,"l":18.5,"n":6856,"o":19.55,"t":"2025-11-10T05:00:00Z","v":1397362,"vw":18.761922},{"c":18.51,"h":18.79,"l":18,"n":4567,"o":18.34,"t":"2025-11-11T05:00:00Z","v":900026,"vw":18.257451},{"c":18.5,"h":18.74,"l":18.5,"n":2983,"o":18.56,"t":"2025-11-12T05:00:00Z","v":481383,"vw":18.518919},{"c":17.2,"h":18.51,"l":17.1,"n":4965,"o":18.5,"t":"2025-11-13T05:00:00Z","v":1215669,"vw":17.986309},{"c":17.08,"h":17.475,"l":16.75,"n":2302,"o":17,"t":"2025-11-14T05:00:00Z","v":336355,"vw":17.111169},{"c":16.63,"h":17.875,"l":16.26,"n":3092,"o":17.06,"t":"2025-11-17T05:00:00Z","v":778219,"vw":16.889038},{"c":16.21,"h":16.62,"l":16,"n":2153,"o":16.425,"t":"2025-11-18T05:00:00Z","v":699096,"vw":16.273378},{"c":16.9,"h":17.105,"l":16.02,"n":2515,"o":16.21,"t":"2025-11-19T05:00:00Z","v":364888,"vw":16.666499},{"c":16.95,"h":17.33,"l":16.6,"n":1867,"o":17.22,"t":"2025-11-20T05:00:00Z","v":144413,"vw":16.898585},{"c":16.89,"h":17.55,"l":16.725,"n":2253,"o":16.73,"t":"2025-11-21T05:00:00Z","v":242871,"vw":17.022186},{"c":17.58,"h":17.9,"l":17.02,"n":3045,"o":17.14,"t":"2025-11-24T05:00:00Z","v":376408,"vw":17.501857},{"c":18.73,"h":18.85,"l":17.65,"n":2174,"o":17.7,"t":"2025-11-25T05:00:00Z","v":243748,"vw":18.406741},{"c":18.6,"h":19.13,"l":18.19,"n":2951,"o":18.75,"t":"2025-11-26T05:00:00Z","v":343056,"vw":18.667538},{"c":18.54,"h":19.2846,"l":18.4,"n":815,"o":18.9,"t":"2025-11-28T05:00:00Z","v":41863,"vw":18.665038},{"c":18.91,"h":19.66,"l":18.04,"n":5224,"o":18.04,"t":"2025-12-01T05:00:00Z","v":667856,"vw":19.031347},{"c":19.15,"h":19.4954,"l":18.87,"n":3305,"o":19.21,"t":"2025-12-02T05:00:00Z","v":191003,"vw":19.143585},{"c":19.43,"h":19.47,"l":18.945,"n":1714,"o":19.42,"t":"2025-12-03T05:00:00Z","v":136085,"vw":19.27766},{"c":19.18,"h":19.6,"l":19.125,"n":2477,"o":19.5,"t":"2025-12-04T05:00:00Z","v":112511,"vw":19.331002},{"c":18.28,"h":19.5,"l":18.18,"n":2057,"o":19.34,"t":"2025-12-05T05:00:00Z","v":152861,"vw":18.556786},{"c":17.75,"h":18.97,"l":17.56,"n":1974,"o":18.29,"t":"2025-12-08T05:00:00Z","v":77055,"vw":17.860407},{"c":18.23,"h":18.51,"l":17.5139,"n":2418,"o":17.92,"t":"2025-12-09T05:00:00Z","v":170105,"vw":18.157837},{"c":17.9,"h":19.14,"l":17.89,"n":4770,"o":18.38,"t":"2025-12-10T05:00:00Z","v":209456,"vw":18.389374},{"c":18.05,"h":18.4,"l":17.69,"n":1418,"o":17.92,"t":"2025-12-11T05:00:00Z","v":59611,"vw":17.97137},{"c":19.01,"h":19.47,"l":17.913,"n":5069,"o":18.15,"t":"2025-12-12T05:00:00Z","v":269430,"vw":18.951789},{"c":19.11,"h":19.31,"l":18.57,"n":5329,"o":19.31,"t":"2025-12-15T05:00:00Z","v":386131,"vw":18.956632},{"c":19.15,"h":19.84,"l":18.87,"n":1557,"o":19.4,"t":"2025-12-16T05:00:00Z","v":105556,"vw":19.310097},{"c":20.98,"h":21,"l":19.47,"n":7667,"o":19.68,"t":"2025-12-17T05:00:00Z","v":749908,"vw":20.278128},{"c":21.5,"h":21.5,"l":20.475,"n":4982,"o":21.17,"t":"2025-12-18T05:00:00Z","v":404324,"vw":21.159869},{"c":21.3,"h":22.25,"l":21.15,"n":3320,"o":21.82,"t":"2025-12-19T05:00:00Z","v":237740,"vw":21.548406},{"c":21.13,"h":21.85,"l":20.87,"n":3947,"o":21.3,"t":"2025-12-22T05:00:00Z","v":388726,"vw":21.120262},{"c":20.91,"h":21.23,"l":20.279,"n":3873,"o":21.08,"t":"2025-12-23T05:00:00Z","v":315852,"vw":20.91429},{"c":22.18,"h":22.26,"l":21.1323,"n":1751,"o":21.16,"t":"2025-12-24T05:00:00Z","v":92599,"vw":21.806159},{"c":22.91,"h":23.05,"l":22.18,"n":5770,"o":22.62,"t":"2025-12-26T05:00:00Z","v":573127,"vw":22.682914},{"c":22.19,"h":22.715,"l":21.915,"n":2621,"o":22.7,"t":"2025-12-29T05:00:00Z","v":286888,"vw":22.220892},{"c":22.15,"h":22.71,"l":21.9201,"n":3828,"o":22.01,"t":"2025-12-30T05:00:00Z","v":472539,"vw":22.153531},{"c":21.96,"h":22.7329,"l":21.96,"n":4785,"o":22.26,"t":"2025-12-31T05:00:00Z","v":638253,"vw":22.131763},{"c":21.95,"h":22.405,"l":21.64,"n":4143,"o":22.27,"t":"2026-01-02T05:00:00Z","v":360658,"vw":21.940626},{"c":21.85,"h":22.295,"l":21.53,"n":5462,"o":22.09,"t":"2026-01-05T05:00:00Z","v":391262,"vw":21.89854},{"c":21.22,"h":22.295,"l":20.785,"n":4218,"o":21.95,"t":"2026-01-06T05:00:00Z","v":261659,"vw":21.622961},{"c":21.5,"h":22.05,"l":20.88,"n":4672,"o":21.2,"t":"2026-01-07T05:00:00Z","v":369697,"vw":21.300984},{"c":21.05,"h":21.54,"l":20.87,"n":1863,"o":21.36,"t":"2026-01-08T05:00:00Z","v":116670,"vw":21.139105},{"c":20.6,"h":21.18,"l":19.62,"n":2047,"o":21.18,"t":"2026-01-09T05:00:00Z","v":272346,"vw":20.661425},{"c":20.88,"h":21.35,"l":20.23,"n":3134,"o":20.82,"t":"2026-01-12T05:00:00Z","v":217990,"vw":20.863137},{"c":20.21,"h":21.15,"l":19.635,"n":4997,"o":20.92,"t":"2026-01-13T05:00:00Z","v":476513,"vw":20.333295},{"c":19.2,"h":20.34,"l":18.91,"n":4453,"o":19.93,"t":"2026-01-14T05:00:00Z","v":369459,"vw":19.541693},{"c":19.86,"h":20.27,"l":19.055,"n":2642,"o":19.3,"t":"2026-01-15T05:00:00Z","v":272549,"vw":19.562541},{"c":20.24,"h":20.36,"l":19.71,"n":1493,"o":19.85,"t":"2026-01-16T05:00:00Z","v":77437,"vw":19.985179},{"c":20.26,"h":20.57,"l":19.98,"n":2322,"o":20.38,"t":"2026-01-20T05:00:00Z","v":134874,"vw":20.266753},{"c":20.45,"h":20.65,"l":19.98,"n":3087,"o":20.06,"t":"2026-01-21T05:00:00Z","v":174546,"vw":20.352181},{"c":20.78,"h":21.295,"l":20.53,"n":1896,"o":20.76,"t":"2026-01-22T05:00:00Z","v":144548,"vw":20.958375},{"c":21.09,"h":21.2,"l":20.51,"n":1855,"o":20.91,"t":"2026-01-23T05:00:00Z","v":127849,"vw":21.050453},{"c":20.97,"h":21.63,"l":20.9,"n":1654,"o":21.39,"t":"2026-01-26T05:00:00Z","v":82570,"vw":21.191144},{"c":21,"h":21.66,"l":20.58,"n":2044,"o":21.28,"t":"2026-01-27T05:00:00Z","v":136603,"vw":20.975208},{"c":21.24,"h":21.68,"l":20.75,"n":2373,"o":21.11,"t":"2026-01-28T05:00:00Z","v":209078,"vw":21.156816},{"c":20.09,"h":21.295,"l":19.75,"n":3755,"o":21.03,"t":"2026-01-29T05:00:00Z","v":631350,"vw":20.253278},{"c":20.05,"h":20.47,"l":19.69,"n":3064,"o":20.47,"t":"2026-01-30T05:00:00Z","v":262152,"vw":20.051131},{"c":20.54,"h":20.66,"l":20,"n":4152,"o":20.04,"t":"2026-02-02T05:00:00Z","v":1783010,"vw":20.391103},{"c":20.15,"h":20.7381,"l":19.49,"n":3386,"o":20.6,"t":"2026-02-03T05:00:00Z","v":272934,"vw":19.896538},{"c":19.11,"h":20.34,"l":18.8,"n":8076,"o":20.025,"t":"2026-02-04T05:00:00Z","v":376702,"vw":19.336402},{"c":18.85,"h":19.5,"l":18.23,"n":4874,"o":18.81,"t":"2026-02-05T05:00:00Z","v":598842,"vw":18.649851},{"c":19.03,"h":19.37,"l":18.635,"n":2305,"o":18.95,"t":"2026-02-06T05:00:00Z","v":215152,"vw":19.000811},{"c":19.02,"h":19.67,"l":18.72,"n":2088,"o":19.67,"t":"2026-02-09T05:00:00Z","v":182520,"vw":19.007136},{"c":19.05,"h":19.65,"l":18.81,"n":2007,"o":19.65,"t":"2026-02-10T05:00:00Z","v":188323,"vw":19.041168},{"c":18.67,"h":19.495,"l":18.64,"n":1800,"o":19.47,"t":"2026-02-11T05:00:00Z","v":75567,"vw":18.780595},{"c":18.5,"h":19.07,"l":18.33,"n":2744,"o":18.72,"t":"2026-02-12T05:00:00Z","v":171689,"vw":18.576096},{"c":18,"h":18.63,"l":17.395,"n":4603,"o":18.38,"t":"2026-02-13T05:00:00Z","v":754741,"vw":17.89978},{"c":19.62,"h":19.8,"l":18,"n":6192,"o":18.16,"t":"2026-02-17T05:00:00Z","v":756559,"vw":19.197597},{"c":20.5,"h":20.695,"l":19.495,"n":4917,"o":19.69,"t":"2026-02-18T05:00:00Z","v":389471,"vw":20.217178},{"c":20.51,"h":21.06,"l":20.025,"n":3259,"o":21,"t":"2026-02-19T05:00:00Z","v":327313,"vw":20.435779},{"c":21.04,"h":21.475,"l":20.47,"n":5545,"o":20.55,"t":"2026-02-20T05:00:00Z","v":693937,"vw":20.973804},{"c":18.84,"h":20.5,"l":18.55,"n":6456,"o":20.3,"t":"2026-02-23T05:00:00Z","v":739949,"vw":19.27841},{"c":19.56,"h":19.73,"l":18.675,"n":4652,"o":18.94,"t":"2026-02-24T05:00:00Z","v":621401,"vw":19.026784},{"c":19.72,"h":20.35,"l":19.47,"n":5174,"o":19.51,"t":"2026-02-25T05:00:00Z","v":468038,"vw":19.789775},{"c":19.88,"h":20.13,"l":19.36,"n":3233,"o":19.85,"t":"2026-02-26T05:00:00Z","v":162527,"vw":19.798261},{"c":18.91,"h":19.7,"l":18.73,"n":3894,"o":19.6,"t":"2026-02-27T05:00:00Z","v":241836,"vw":18.997362},{"c":17.88,"h":18.94,"l":17.7,"n":6170,"o":18.5,"t":"2026-03-02T05:00:00Z","v":710398,"vw":18.188122},{"c":17.02,"h":17.32,"l":16.25,"n":3744,"o":17.19,"t":"2026-03-03T05:00:00Z","v":374635,"vw":16.871691},{"c":17.86,"h":17.94,"l":16.995,"n":5658,"o":17.25,"t":"2026-03-04T05:00:00Z","v":523268,"vw":17.639775},{"c":16.6,"h":17.535,"l":16.42,"n":5394,"o":17.45,"t":"2026-03-05T05:00:00Z","v":540456,"vw":16.838367},{"c":15.72,"h":16.435,"l":15.58,"n":7708,"o":16.35,"t":"2026-03-06T05:00:00Z","v":867861,"vw":15.832328},{"c":15.78,"h":15.81,"l":14.3,"n":10855,"o":15.42,"t":"2026-03-09T04:00:00Z","v":1138562,"vw":14.821802},{"c":16.06,"h":16.88,"l":15.37,"n":5917,"o":15.7,"t":"2026-03-10T04:00:00Z","v":702963,"vw":16.247409},{"c":16.17,"h":16.21,"l":15.66,"n":2863,"o":15.9,"t":"2026-03-11T04:00:00Z","v":245594,"vw":15.942851},{"c":13.76,"h":15.9,"l":13.625,"n":16188,"o":15.9,"t":"2026-03-12T04:00:00Z","v":1925027,"vw":14.167392},{"c":13.43,"h":13.9717,"l":12.85,"n":14415,"o":13.81,"t":"2026-03-13T04:00:00Z","v":1837499,"vw":13.238134},{"c":14.34,"h":14.44,"l":13.53,"n":4896,"o":13.68,"t":"2026-03-16T04:00:00Z","v":615489,"vw":14.035572},{"c":14.18,"h":14.72,"l":13.9,"n":6324,"o":14.72,"t":"2026-03-17T04:00:00Z","v":608968,"vw":14.216513},{"c":13.32,"h":14.255,"l":13.25,"n":8342,"o":13.96,"t":"2026-03-18T04:00:00Z","v":811072,"vw":13.521789},{"c":13.31,"h":13.45,"l":12.79,"n":10671,"o":13.15,"t":"2026-03-19T04:00:00Z","v":1042617,"vw":13.104934},{"c":12.36,"h":13.1,"l":12.26,"n":5852,"o":13,"t":"2026-03-20T04:00:00Z","v":545573,"vw":12.529989},{"c":13.4,"h":13.73,"l":12.8001,"n":5761,"o":13.2,"t":"2026-03-23T04:00:00Z","v":501326,"vw":13.360883},{"c":13.14,"h":13.515,"l":12.76,"n":3681,"o":12.9,"t":"2026-03-24T04:00:00Z","v":243439,"vw":13.154609},{"c":13.67,"h":14.2,"l":13.38,"n":5972,"o":13.54,"t":"2026-03-25T04:00:00Z","v":449085,"vw":13.727715},{"c":13.8,"h":14.09,"l":13.4,"n":4721,"o":13.59,"t":"2026-03-26T04:00:00Z","v":465816,"vw":13.850624},{"c":13.82,"h":14.05,"l":13.428,"n":5642,"o":13.56,"t":"2026-03-27T04:00:00Z","v":621633,"vw":13.822085},{"c":13.56,"h":13.9461,"l":13.36,"n":6957,"o":13.6,"t":"2026-03-30T04:00:00Z","v":787044,"vw":13.55275},{"c":14.01,"h":14.34,"l":13.005,"n":8183,"o":13.88,"t":"2026-03-31T04:00:00Z","v":974669,"vw":13.850764},{"c":14.28,"h":14.59,"l":14.07,"n":2290,"o":14.07,"t":"2026-04-01T04:00:00Z","v":406115,"vw":14.366726},{"c":14.3,"h":14.6299,"l":13.62,"n":3728,"o":13.99,"t":"2026-04-02T04:00:00Z","v":196417,"vw":14.256704},{"c":14.08,"h":14.455,"l":14.02,"n":3413,"o":14.41,"t":"2026-04-06T04:00:00Z","v":203266,"vw":14.171343},{"c":14.26,"h":14.65,"l":13.87,"n":4321,"o":13.99,"t":"2026-04-07T04:00:00Z","v":432737,"vw":14.200166},{"c":15.75,"h":16.095,"l":15.15,"n":13870,"o":15.51,"t":"2026-04-08T04:00:00Z","v":1010056,"vw":15.6639},{"c":16.08,"h":16.245,"l":15.32,"n":5261,"o":15.61,"t":"2026-04-09T04:00:00Z","v":405742,"vw":15.880337},{"c":15.59,"h":16.29,"l":15.55,"n":2889,"o":16.13,"t":"2026-04-10T04:00:00Z","v":316841,"vw":15.797313},{"c":15.19,"h":15.68,"l":15.035,"n":2153,"o":15.2,"t":"2026-04-13T04:00:00Z","v":179333,"vw":15.321686},{"c":15.46,"h":15.935,"l":15.38,"n":3190,"o":15.51,"t":"2026-04-14T04:00:00Z","v":199082,"vw":15.571895},{"c":15.84,"h":16.23,"l":15.405,"n":2873,"o":15.42,"t":"2026-04-15T04:00:00Z","v":178377,"vw":15.866284},{"c":15.43,"h":16.08,"l":15.31,"n":2365,"o":15.95,"t":"2026-04-16T04:00:00Z","v":190544,"vw":15.546614},{"c":16.29,"h":17.1,"l":16,"n":8505,"o":16.58,"t":"2026-04-17T04:00:00Z","v":952802,"vw":16.628949},{"c":16.5,"h":16.77,"l":15.9,"n":3715,"o":16.04,"t":"2026-04-20T04:00:00Z","v":384074,"vw":16.394517},{"c":15.9,"h":16.73,"l":15.82,"n":4756,"o":16.71,"t":"2026-04-21T04:00:00Z","v":376718,"vw":16.038055},{"c":15.66,"h":16.345,"l":14.83,"n":4892,"o":15.06,"t":"2026-04-22T04:00:00Z","v":449259,"vw":15.914882},{"c":14.89,"h":15.76,"l":14.825,"n":4558,"o":15.63,"t":"2026-04-23T04:00:00Z","v":561969,"vw":15.28107},{"c":14.97,"h":15.9249,"l":14.91,"n":3461,"o":15.05,"t":"2026-04-24T04:00:00Z","v":267360,"vw":15.180029},{"c":14.85,"h":15.4547,"l":14.68,"n":3426,"o":14.98,"t":"2026-04-27T04:00:00Z","v":324281,"vw":14.833157},{"c":14.75,"h":14.96,"l":14.5,"n":3335,"o":14.82,"t":"2026-04-28T04:00:00Z","v":441846,"vw":14.769085},{"c":14.96,"h":15.03,"l":14.435,"n":5385,"o":14.94,"t":"2026-04-29T04:00:00Z","v":473606,"vw":14.686476},{"c":15.19,"h":15.53,"l":14.94,"n":2847,"o":15.3,"t":"2026-04-30T04:00:00Z","v":98268,"vw":15.124986},{"c":14.92,"h":15.46,"l":14.82,"n":3300,"o":14.82,"t":"2026-05-01T04:00:00Z","v":285974,"vw":15.054786},{"c":14.8,"h":15.18,"l":14.65,"n":3825,"o":14.77,"t":"2026-05-04T04:00:00Z","v":244841,"vw":14.862295},{"c":15.77,"h":15.78,"l":15.0002,"n":3238,"o":15.19,"t":"2026-05-05T04:00:00Z","v":267858,"vw":15.563261},{"c":16.05,"h":16.58,"l":15.8,"n":6519,"o":16.38,"t":"2026-05-06T04:00:00Z","v":550025,"vw":16.181905},{"c":16.34,"h":16.79,"l":16.025,"n":3176,"o":16.15,"t":"2026-05-07T04:00:00Z","v":182238,"vw":16.269267},{"c":16.31,"h":16.58,"l":15.5818,"n":2211,"o":16.58,"t":"2026-05-08T04:00:00Z","v":211561,"vw":16.124849},{"c":15.69,"h":16.13,"l":15.41,"n":2909,"o":16.1,"t":"2026-05-11T04:00:00Z","v":83868,"vw":15.709647},{"c":15.46,"h":15.69,"l":15.1336,"n":1479,"o":15.41,"t":"2026-05-12T04:00:00Z","v":66878,"vw":15.426918},{"c":15.23,"h":15.6699,"l":15.09,"n":1490,"o":15.5,"t":"2026-05-13T04:00:00Z","v":80764,"vw":15.305767},{"c":14.95,"h":15.7407,"l":14.84,"n":2920,"o":15.1,"t":"2026-05-14T04:00:00Z","v":257469,"vw":15.161043},{"c":14.99,"h":15.15,"l":14.62,"n":3456,"o":14.85,"t":"2026-05-15T04:00:00Z","v":331757,"vw":14.909685},{"c":14.67,"h":15.1,"l":14.4315,"n":2136,"o":15,"t":"2026-05-18T04:00:00Z","v":201693,"vw":14.792848},{"c":14.45,"h":14.87,"l":14.12,"n":3540,"o":14.42,"t":"2026-05-19T04:00:00Z","v":306159,"vw":14.643099},{"c":15.15,"h":15.35,"l":14.49,"n":4650,"o":14.49,"t":"2026-05-20T04:00:00Z","v":449862,"vw":15.067836},{"c":15.98,"h":16.1,"l":15.085,"n":2758,"o":15.14,"t":"2026-05-21T04:00:00Z","v":241121,"vw":15.748507},{"c":16.01,"h":16.28,"l":15.73,"n":2460,"o":16.02,"t":"2026-05-22T04:00:00Z","v":211283,"vw":15.981332},{"c":16.45,"h":16.83,"l":16.05,"n":1667,"o":16.05,"t":"2026-05-26T04:00:00Z","v":129354,"vw":16.517511},{"c":16.99,"h":17.34,"l":16.65,"n":3007,"o":16.76,"t":"2026-05-27T04:00:00Z","v":161538,"vw":17.025765},{"c":17.58,"h":17.63,"l":16.78,"n":4597,"o":16.85,"t":"2026-05-28T04:00:00Z","v":235330,"vw":17.419138},{"c":16.96,"h":17.57,"l":16.52,"n":4049,"o":17.46,"t":"2026-05-29T04:00:00Z","v":255952,"vw":17.237883},{"c":16.89,"h":17.16,"l":16.2366,"n":3608,"o":16.71,"t":"2026-06-01T04:00:00Z","v":172827,"vw":16.667088},{"c":16.56,"h":17.29,"l":16.5,"n":2782,"o":16.94,"t":"2026-06-02T04:00:00Z","v":136105,"vw":16.846207},{"c":16.03,"h":16.4,"l":15.88,"n":2365,"o":16.4,"t":"2026-06-03T04:00:00Z","v":82720,"vw":16.075311},{"c":16.14,"h":16.62,"l":16.1,"n":3068,"o":16.25,"t":"2026-06-04T04:00:00Z","v":166418,"vw":16.250272},{"c":16.09,"h":16.34,"l":16.0342,"n":2114,"o":16.17,"t":"2026-06-05T04:00:00Z","v":63954,"vw":16.145606},{"c":15.85,"h":16.32,"l":15.85,"n":902,"o":16.03,"t":"2026-06-08T04:00:00Z","v":39891,"vw":16.003346},{"c":16.68,"h":16.96,"l":16.03,"n":2934,"o":16.03,"t":"2026-06-09T04:00:00Z","v":162131,"vw":16.516281},{"c":16.08,"h":16.65,"l":16.03,"n":2040,"o":16.46,"t":"2026-06-10T04:00:00Z","v":91206,"vw":16.283604},{"c":17.17,"h":17.39,"l":16.13,"n":1903,"o":16.175,"t":"2026-06-11T04:00:00Z","v":164591,"vw":17.032922},{"c":17.34,"h":17.48,"l":16.91,"n":2640,"o":17.32,"t":"2026-06-12T04:00:00Z","v":187681,"vw":17.320569},{"c":17.59,"h":18.55,"l":17.57,"n":5083,"o":17.83,"t":"2026-06-15T04:00:00Z","v":308918,"vw":18.07109},{"c":17.24,"h":18.055,"l":16.9401,"n":4004,"o":17.79,"t":"2026-06-16T04:00:00Z","v":282614,"vw":17.522782},{"c":17.61,"h":17.93,"l":17.26,"n":3893,"o":17.44,"t":"2026-06-17T04:00:00Z","v":213070,"vw":17.663123},{"c":17.64,"h":18.115,"l":17.4,"n":3740,"o":17.76,"t":"2026-06-18T04:00:00Z","v":218507,"vw":17.710277},{"c":17.39,"h":17.9,"l":17.33,"n":1699,"o":17.7,"t":"2026-06-22T04:00:00Z","v":88465,"vw":17.528096},{"c":17.59,"h":17.59,"l":17.09,"n":3299,"o":17.2,"t":"2026-06-23T04:00:00Z","v":78091,"vw":17.388751},{"c":17.7,"h":18.12,"l":17.2,"n":2659,"o":17.55,"t":"2026-06-24T04:00:00Z","v":179561,"vw":17.765099},{"c":18.31,"h":18.5,"l":17.455,"n":5873,"o":17.99,"t":"2026-06-25T04:00:00Z","v":342378,"vw":18.195116},{"c":18.34,"h":18.795,"l":17.66,"n":4699,"o":18.09,"t":"2026-06-26T04:00:00Z","v":319144,"vw":18.362321},{"c":18,"h":18.355,"l":17.86,"n":2949,"o":18.2,"t":"2026-06-29T04:00:00Z","v":434061,"vw":18.026928},{"c":18,"h":18.16,"l":17.4297,"n":3780,"o":18.11,"t":"2026-06-30T04:00:00Z","v":513051,"vw":17.986171},{"c":17.61,"h":17.98,"l":17.115,"n":2503,"o":17.97,"t":"2026-07-01T04:00:00Z","v":1788123,"vw":17.519078},{"c":17.49,"h":18.01,"l":17.26,"n":1777,"o":17.89,"t":"2026-07-02T04:00:00Z","v":81120,"vw":17.631096},{"c":17.32,"h":17.675,"l":17.23,"n":2253,"o":17.55,"t":"2026-07-06T04:00:00Z","v":106938,"vw":17.393869},{"c":17.09,"h":17.52,"l":16.945,"n":2475,"o":17.19,"t":"2026-07-07T04:00:00Z","v":107870,"vw":17.163739},{"c":16.58,"h":16.81,"l":16.09,"n":2926,"o":16.81,"t":"2026-07-08T04:00:00Z","v":181734,"vw":16.455179},{"c":16.62,"h":16.97,"l":16.26,"n":2258,"o":16.63,"t":"2026-07-09T04:00:00Z","v":134527,"vw":16.546805},{"c":16.73,"h":16.87,"l":16.32,"n":1856,"o":16.8,"t":"2026-07-10T04:00:00Z","v":97130,"vw":16.683755},{"c":15.3,"h":16.9,"l":15.17,"n":3541,"o":16.59,"t":"2026-07-13T04:00:00Z","v":272744,"vw":15.662787},{"c":15.65,"h":16.045,"l":14.82,"n":2912,"o":14.82,"t":"2026-07-14T04:00:00Z","v":244337,"vw":15.550678},{"c":15.5,"h":16.01,"l":15.5,"n":1359,"o":15.8,"t":"2026-07-15T04:00:00Z","v":82739,"vw":15.621872},{"c":15.93,"h":15.99,"l":15.1,"n":3638,"o":15.7,"t":"2026-07-16T04:00:00Z","v":138721,"vw":15.779629},{"c":15.43,"h":15.92,"l":15.272,"n":3748,"o":15.79,"t":"2026-07-17T04:00:00Z","v":178632,"vw":15.566259},{"c":15.5,"h":15.74,"l":15.43,"n":2473,"o":15.67,"t":"2026-07-20T04:00:00Z","v":190376,"vw":15.534206},{"c":15.22,"h":15.85,"l":15.1201,"n":4645,"o":15.75,"t":"2026-07-21T04:00:00Z","v":367189,"vw":15.414907},{"c":15.2,"h":15.41,"l":15.06,"n":2939,"o":15.06,"t":"2026-07-22T04:00:00Z","v":147362,"vw":15.199924},{"c":14.85,"h":15.76,"l":14.56,"n":6319,"o":14.79,"t":"2026-07-23T04:00:00Z","v":408571,"vw":15.001757},{"c":14.97,"h":15.505,"l":14.76,"n":1844,"o":14.97,"t":"2026-07-24T04:00:00Z","v":118832,"vw":15.091009},{"c":15.26,"h":15.46,"l":14.815,"n":4167,"o":15.21,"t":"2026-07-27T04:00:00Z","v":292137,"vw":15.121093},{"c":15.56,"h":16.3093,"l":15.14,"n":2433,"o":15.42,"t":"2026-07-28T04:00:00Z","v":156692,"vw":15.476253},{"c":15.08,"h":15.55,"l":14.7563,"n":6976,"o":15.39,"t":"2026-07-29T04:00:00Z","v":240844,"vw":15.123101},{"c":15.5,"h":15.53,"l":15.1,"n":2176,"o":15.1,"t":"2026-07-30T04:00:00Z","v":96841,"vw":15.394018},{"c":15.4,"h":15.69,"l":15.1,"n":3701,"o":15.65,"t":"2026-07-31T04:00:00Z","v":253230,"vw":15.414748},{"c":16.03,"h":16.23,"l":15.5,"n":3103,"o":15.59,"t":"2026-08-03T04:00:00Z","v":204173,"vw":15.762366},{"c":16.13,"h":16.615,"l":15.73,"n":4758,"o":16.1,"t":"2026-08-04T04:00:00Z","v":372787,"vw":16.265346},{"c":16.15,"h":16.195,"l":15.805,"n":2456,"o":16.13,"t":"2026-08-05T04:00:00Z","v":174171,"vw":16.040537},{"c":15.75,"h":16.34,"l":15.51,"n":2058,"o":16.1,"t":"2026-08-06T04:00:00Z","v":98480,"vw":15.881047},{"c":15.9,"h":16.235,"l":15.176,"n":2424,"o":15.9,"t":"2026-08-07T04:00:00Z","v":160660,"vw":15.797646},{"c":15.76,"h":15.99,"l":15.365,"n":4000,"o":15.75,"t":"2026-08-10T04:00:00Z","v":348555,"vw":15.716845},{"c":15.74,"h":16,"l":15.67,"n":2916,"o":15.92,"t":"2026-08-11T04:00:00Z","v":204312,"vw":15.778311},{"c":15.57,"h":15.97,"l":15.39,"n":3462,"o":15.67,"t":"2026-08-12T04:00:00Z","v":229850,"vw":15.779813},{"c":15.85,"h":16,"l":15.64,"n":2443,"o":15.64,"t":"2026-08-13T04:00:00Z","v":160396,"vw":15.843499},{"c":15.75,"h":16.16,"l":15.4525,"n":3835,"o":15.84,"t":"2026-08-14T04:00:00Z","v":252492,"vw":15.739642},{"c":15.71,"h":15.93,"l":15.3,"n":6562,"o":15.88,"t":"2026-08-17T04:00:00Z","v":694012,"vw":15.668258},{"c":14.8,"h":15.635,"l":14.75,"n":3494,"o":15.47,"t":"2026-08-18T04:00:00Z","v":251866,"vw":14.875242},{"c":14.33,"h":14.99,"l":14.28,"n":4411,"o":14.92,"t":"2026-08-19T04:00:00Z","v":292910,"vw":14.613449},{"c":13.28,"h":14.4819,"l":13.15,"n":5246,"o":14.12,"t":"2026-08-20T04:00:00Z","v":482812,"vw":13.572236},{"c":13.72,"h":13.9247,"l":13.32,"n":4133,"o":13.5,"t":"2026-08-21T04:00:00Z","v":381329,"vw":13.684833},{"c":14.41,"h":14.47,"l":13.82,"n":3288,"o":14,"t":"2026-08-24T04:00:00Z","v":251444,"vw":14.187041},{"c":15.1,"h":15.1299,"l":14.51,"n":3209,"o":14.65,"t":"2026-08-25T04:00:00Z","v":272924,"vw":14.909316},{"c":14.82,"h":15.35,"l":14.81,"n":3094,"o":15.13,"t":"2026-08-26T04:00:00Z","v":296745,"vw":15.163712},{"c":15.14,"h":15.32,"l":14.59,"n":5698,"o":14.94,"t":"2026-08-27T04:00:00Z","v":465674,"vw":15.05439},{"c":14.65,"h":15.325,"l":14.5,"n":6086,"o":15.3,"t":"2026-08-28T04:00:00Z","v":347929,"vw":14.814296},{"c":14.51,"h":14.86,"l":14.3,"n":5975,"o":14.43,"t":"2026-08-31T04:00:00Z","v":566792,"vw":14.569421},{"c":14.56,"h":14.64,"l":14.28,"n":4841,"o":14.28,"t":"2026-09-01T04:00:00Z","v":479444,"vw":14.501746},{"c":14.78,"h":14.9886,"l":14.64,"n":3506,"o":14.64,"t":"2026-09-02T04:00:00Z","v":144421,"vw":14.777232},{"c":15.43,"h":15.53,"l":14.71,"n":4319,"o":14.99,"t":"2026-09-03T04:00:00Z","v":260026,"vw":15.011282},{"c":15.79,"h":16.19,"l":15.5,"n":5371,"o":15.5,"t":"2026-09-04T04:00:00Z","v":444310,"vw":15.890406},{"c":15.58,"h":15.995,"l":15.34,"n":3739,"o":15.72,"t":"2026-09-08T04:00:00Z","v":263874,"vw":15.692229},{"c":15.72,"h":16,"l":15.5,"n":5843,"o":15.58,"t":"2026-09-09T04:00:00Z","v":327541,"vw":15.800805},{"c":15.2,"h":15.73,"l":15.13,"n":3677,"o":15.48,"t":"2026-09-10T04:00:00Z","v":463886,"vw":15.288964},{"c":15.01,"h":15.665,"l":15,"n":2569,"o":15.65,"t":"2026-09-11T04:00:00Z","v":112634,"vw":15.173154},{"c":15.48,"h":15.595,"l":14.735,"n":4955,"o":15,"t":"2026-09-14T04:00:00Z","v":233036,"vw":15.27775},{"c":14.75,"h":15.5,"l":14.58,"n":5857,"o":15.5,"t":"2026-09-15T04:00:00Z","v":538729,"vw":14.860368},{"c":14.78,"h":15.085,"l":14.58,"n":3655,"o":14.77,"t":"2026-09-16T04:00:00Z","v":345072,"vw":14.823685},{"c":14.8,"h":15.325,"l":14.65,"n":4789,"o":15.17,"t":"2026-09-17T04:00:00Z","v":352434,"vw":14.876868},{"c":15.42,"h":15.97,"l":14.69,"n":12177,"o":14.74,"t":"2026-09-18T04:00:00Z","v":952641,"vw":15.492506},{"c":15.95,"h":16.12,"l":15.59,"n":4398,"o":15.6,"t":"2026-09-21T04:00:00Z","v":400555,"vw":15.941204},{"c":16.43,"h":16.5734,"l":16.06,"n":4602,"o":16.33,"t":"2026-09-22T04:00:00Z","v":378167,"vw":16.327323},{"c":15.8,"h":16.275,"l":15.75,"n":3751,"o":16.05,"t":"2026-09-23T04:00:00Z","v":296944,"vw":15.95826},{"c":15.58,"h":15.76,"l":15.29,"n":4825,"o":15.71,"t":"2026-09-24T04:00:00Z","v":274797,"vw":15.527979},{"c":15.82,"h":15.96,"l":15.37,"n":2436,"o":15.63,"t":"2026-09-25T04:00:00Z","v":250151,"vw":15.792936},{"c":15.71,"h":16.68,"l":15.38,"n":4885,"o":15.64,"t":"2026-09-28T04:00:00Z","v":345500,"vw":15.819009},{"c":15.84,"h":16.06,"l":15.5,"n":3568,"o":15.78,"t":"2026-09-29T04:00:00Z","v":272164,"vw":15.746241},{"c":15.79,"h":16.015,"l":15.415,"n":6363,"o":15.87,"t":"2026-09-30T04:00:00Z","v":453271,"vw":15.812977},{"c":14.92,"h":15.93,"l":14.72,"n":7140,"o":15.74,"t":"2026-10-01T04:00:00Z","v":558797,"vw":15.01744},{"c":15.39,"h":15.48,"l":14.93,"n":4983,"o":15.18,"t":"2026-10-02T04:00:00Z","v":330903,"vw":15.258651},{"c":15.52,"h":15.59,"l":15.2,"n":2560,"o":15.58,"t":"2026-10-05T04:00:00Z","v":189464,"vw":15.381619},{"c":16.73,"h":16.73,"l":15.45,"n":4494,"o":15.73,"t":"2026-10-06T04:00:00Z","v":413775,"vw":16.47393},{"c":16.33,"h":16.57,"l":15.89,"n":4036,"o":16.27,"t":"2026-10-07T04:00:00Z","v":244244,"vw":16.317911},{"c":15.78,"h":16.36,"l":15.5,"n":6606,"o":16.33,"t":"2026-10-08T04:00:00Z","v":362621,"vw":15.906911},{"c":15.57,"h":15.94,"l":15.14,"n":8792,"o":15.94,"t":"2026-10-09T04:00:00Z","v":608860,"vw":15.45538},{"c":16.07,"h":16.25,"l":15.47,"n":5648,"o":15.51,"t":"2026-10-12T04:00:00Z","v":409890,"vw":16.052689},{"c":15.88,"h":16.3,"l":15.65,"n":4853,"o":16.2,"t":"2026-10-13T04:00:00Z","v":329961,"vw":15.891266},{"c":16.04,"h":16.335,"l":15.49,"n":8165,"o":15.69,"t":"2026-10-14T04:00:00Z","v":436968,"vw":15.987233},{"c":16.35,"h":16.43,"l":15.86,"n":4851,"o":15.94,"t":"2026-10-15T04:00:00Z","v":423688,"vw":16.237354},{"c":15.98,"h":16.475,"l":15.93,"n":3872,"o":16.46,"t":"2026-10-16T04:00:00Z","v":559438,"vw":16.28207},{"c":15.89,"h":16.68,"l":15.84,"n":4205,"o":16.2,"t":"2026-10-19T04:00:00Z","v":1263533,"vw":16.061524},{"c":14.88,"h":15.67,"l":14.25,"n":9847,"o":15.28,"t":"2026-10-20T04:00:00Z","v":787259,"vw":14.749453},{"c":15.26,"h":15.42,"l":14.77,"n":9102,"o":14.93,"t":"2026-10-21T04:00:00Z","v":550150,"vw":15.22965},{"c":15.21,"h":15.37,"l":14.7061,"n":4985,"o":14.88,"t":"2026-10-22T04:00:00Z","v":255137,"vw":15.033833}],"volatilityBars":[{"c":15.43,"h":15.43,"l":15.43,"n":1,"o":15.43,"t":"2026-09-21T08:00:00Z","v":100,"vw":15.43},{"c":15.06,"h":15.06,"l":15.06,"n":1,"o":15.06,"t":"2026-09-21T08:15:00Z","v":354,"vw":15.06},{"c":15.595,"h":15.99,"l":15.595,"n":50,"o":15.6,"t":"2026-09-21T13:30:00Z","v":3764,"vw":15.694959},{"c":15.73,"h":15.73,"l":15.59,"n":50,"o":15.61,"t":"2026-09-21T13:45:00Z","v":3179,"vw":15.654205},{"c":15.82,"h":15.82,"l":15.685,"n":143,"o":15.7852,"t":"2026-09-21T14:00:00Z","v":5783,"vw":15.73843},{"c":16.03,"h":16.12,"l":15.91,"n":184,"o":15.91,"t":"2026-09-21T14:15:00Z","v":16601,"vw":16.054501},{"c":15.93,"h":16.02,"l":15.92,"n":332,"o":15.98,"t":"2026-09-21T14:30:00Z","v":42420,"vw":15.967109},{"c":15.795,"h":15.97,"l":15.71,"n":156,"o":15.96,"t":"2026-09-21T14:45:00Z","v":10324,"vw":15.881404},{"c":15.66,"h":15.815,"l":15.66,"n":70,"o":15.765,"t":"2026-09-21T15:00:00Z","v":13052,"vw":15.798056},{"c":15.82,"h":15.82,"l":15.66,"n":103,"o":15.7,"t":"2026-09-21T15:15:00Z","v":6236,"vw":15.745569},{"c":15.805,"h":15.88,"l":15.785,"n":117,"o":15.785,"t":"2026-09-21T15:30:00Z","v":7388,"vw":15.830377},{"c":15.77,"h":15.85,"l":15.77,"n":68,"o":15.805,"t":"2026-09-21T15:45:00Z","v":4077,"vw":15.817414},{"c":15.845,"h":15.88,"l":15.76,"n":186,"o":15.775,"t":"2026-09-21T16:00:00Z","v":11656,"vw":15.816176},{"c":15.815,"h":15.835,"l":15.8,"n":37,"o":15.82,"t":"2026-09-21T16:15:00Z","v":3805,"vw":15.824006},{"c":15.82,"h":15.82,"l":15.78,"n":57,"o":15.815,"t":"2026-09-21T16:30:00Z","v":4681,"vw":15.806647},{"c":15.865,"h":15.87,"l":15.8,"n":68,"o":15.81,"t":"2026-09-21T16:45:00Z","v":3436,"vw":15.839},{"c":16.01,"h":16.01,"l":15.865,"n":274,"o":15.88,"t":"2026-09-21T17:00:00Z","v":43144,"vw":15.911366},{"c":16.04,"h":16.04,"l":15.97,"n":138,"o":16.01,"t":"2026-09-21T17:15:00Z","v":8080,"vw":16.009178},{"c":15.96,"h":16.04,"l":15.93,"n":190,"o":16.04,"t":"2026-09-21T17:30:00Z","v":20022,"vw":15.987853},{"c":15.965,"h":15.985,"l":15.94,"n":91,"o":15.985,"t":"2026-09-21T17:45:00Z","v":8453,"vw":15.972552},{"c":15.98,"h":15.98,"l":15.91,"n":183,"o":15.965,"t":"2026-09-21T18:00:00Z","v":19060,"vw":15.956011},{"c":15.97,"h":15.98,"l":15.93,"n":128,"o":15.96,"t":"2026-09-21T18:15:00Z","v":10630,"vw":15.959407},{"c":15.96,"h":15.99,"l":15.95,"n":104,"o":15.95,"t":"2026-09-21T18:30:00Z","v":11181,"vw":15.969301},{"c":16.01,"h":16.05,"l":15.945,"n":197,"o":15.95,"t":"2026-09-21T18:45:00Z","v":16213,"vw":15.980068},{"c":16.05,"h":16.058,"l":16.01,"n":66,"o":16.01,"t":"2026-09-21T19:00:00Z","v":6480,"vw":16.051964},{"c":16.04,"h":16.05,"l":16.02,"n":52,"o":16.05,"t":"2026-09-21T19:15:00Z","v":4739,"vw":16.04273},{"c":16.05,"h":16.06,"l":15.99,"n":217,"o":16.04,"t":"2026-09-21T19:30:00Z","v":16724,"vw":16.02707},{"c":15.93,"h":16.06,"l":15.93,"n":851,"o":16.03,"t":"2026-09-21T19:45:00Z","v":73610,"vw":15.985894},{"c":15.95,"h":15.95,"l":15.95,"n":6,"o":15.95,"t":"2026-09-21T20:00:00Z","v":14772,"vw":15.95},{"c":16.25,"h":16.25,"l":16.25,"n":1,"o":16.25,"t":"2026-09-22T11:30:00Z","v":100,"vw":16.25},{"c":16.25,"h":16.25,"l":16.25,"n":2,"o":16.25,"t":"2026-09-22T13:15:00Z","v":500,"vw":16.25},{"c":16.39,"h":16.5397,"l":16.06,"n":108,"o":16.33,"t":"2026-09-22T13:30:00Z","v":23624,"vw":16.33471},{"c":16.5,"h":16.5734,"l":16.375,"n":68,"o":16.4,"t":"2026-09-22T13:45:00Z","v":8633,"vw":16.511177},{"c":16.34,"h":16.52,"l":16.2,"n":63,"o":16.52,"t":"2026-09-22T14:00:00Z","v":5122,"vw":16.385673},{"c":16.225,"h":16.32,"l":16.22,"n":71,"o":16.3,"t":"2026-09-22T14:15:00Z","v":5551,"vw":16.259349},{"c":16.195,"h":16.29,"l":16.16,"n":182,"o":16.26,"t":"2026-09-22T14:30:00Z","v":13687,"vw":16.244433},{"c":16.15,"h":16.229,"l":16.127,"n":65,"o":16.15,"t":"2026-09-22T14:45:00Z","v":6187,"vw":16.171495},{"c":16.165,"h":16.29,"l":16.14,"n":109,"o":16.15,"t":"2026-09-22T15:00:00Z","v":9858,"vw":16.197888},{"c":16.2,"h":16.285,"l":16.165,"n":227,"o":16.165,"t":"2026-09-22T15:15:00Z","v":21971,"vw":16.242148},{"c":16.185,"h":16.205,"l":16.15,"n":100,"o":16.205,"t":"2026-09-22T15:30:00Z","v":5648,"vw":16.181111},{"c":16.24,"h":16.24,"l":16.185,"n":85,"o":16.19,"t":"2026-09-22T15:45:00Z","v":8172,"vw":16.205919},{"c":16.19,"h":16.24,"l":16.18,"n":53,"o":16.21,"t":"2026-09-22T16:00:00Z","v":5725,"vw":16.205455},{"c":16.195,"h":16.215,"l":16.17,"n":148,"o":16.215,"t":"2026-09-22T16:15:00Z","v":11742,"vw":16.192959},{"c":16.13,"h":16.195,"l":16.13,"n":88,"o":16.17,"t":"2026-09-22T16:30:00Z","v":7537,"vw":16.162578},{"c":16.155,"h":16.18,"l":16.13,"n":42,"o":16.15,"t":"2026-09-22T16:45:00Z","v":2640,"vw":16.154709},{"c":16.305,"h":16.32,"l":16.13,"n":233,"o":16.155,"t":"2026-09-22T17:00:00Z","v":15359,"vw":16.223675},{"c":16.315,"h":16.35,"l":16.27,"n":104,"o":16.35,"t":"2026-09-22T17:15:00Z","v":10162,"vw":16.314019},{"c":16.35,"h":16.38,"l":16.28,"n":166,"o":16.28,"t":"2026-09-22T17:30:00Z","v":10107,"vw":16.357243},{"c":16.465,"h":16.48,"l":16.33,"n":392,"o":16.37,"t":"2026-09-22T17:45:00Z","v":29678,"vw":16.39962},{"c":16.33,"h":16.465,"l":16.29,"n":150,"o":16.465,"t":"2026-09-22T18:00:00Z","v":10399,"vw":16.400903},{"c":16.27,"h":16.29,"l":16.25,"n":74,"o":16.29,"t":"2026-09-22T18:15:00Z","v":6005,"vw":16.266426},{"c":16.275,"h":16.315,"l":16.225,"n":100,"o":16.25,"t":"2026-09-22T18:30:00Z","v":8556,"vw":16.262494},{"c":16.35,"h":16.36,"l":16.26,"n":240,"o":16.27,"t":"2026-09-22T18:45:00Z","v":17670,"vw":16.290617},{"c":16.39,"h":16.43,"l":16.32,"n":285,"o":16.36,"t":"2026-09-22T19:00:00Z","v":19119,"vw":16.370353},{"c":16.45,"h":16.45,"l":16.38,"n":253,"o":16.395,"t":"2026-09-22T19:15:00Z","v":19821,"vw":16.408504},{"c":16.44,"h":16.48,"l":16.43,"n":254,"o":16.47,"t":"2026-09-22T19:30:00Z","v":21662,"vw":16.463332},{"c":16.43,"h":16.46,"l":16.3,"n":599,"o":16.44,"t":"2026-09-22T19:45:00Z","v":50224,"vw":16.371925},{"c":16.43,"h":16.43,"l":16.43,"n":7,"o":16.43,"t":"2026-09-22T20:00:00Z","v":11755,"vw":16.43},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-09-23T13:00:00Z","v":500,"vw":16.3},{"c":15.87,"h":16.09,"l":15.87,"n":30,"o":16.05,"t":"2026-09-23T13:30:00Z","v":3102,"vw":15.960279},{"c":15.95,"h":15.95,"l":15.82,"n":73,"o":15.82,"t":"2026-09-23T13:45:00Z","v":3099,"vw":15.869721},{"c":15.875,"h":16.05,"l":15.86,"n":80,"o":15.96,"t":"2026-09-23T14:00:00Z","v":5005,"vw":15.930101},{"c":15.915,"h":15.9521,"l":15.78,"n":98,"o":15.85,"t":"2026-09-23T14:15:00Z","v":5701,"vw":15.867623},{"c":15.86,"h":15.96,"l":15.78,"n":87,"o":15.79,"t":"2026-09-23T14:30:00Z","v":4285,"vw":15.867875},{"c":15.985,"h":16.07,"l":15.84,"n":114,"o":15.85,"t":"2026-09-23T14:45:00Z","v":5935,"vw":15.941906},{"c":16.06,"h":16.06,"l":15.905,"n":109,"o":15.91,"t":"2026-09-23T15:00:00Z","v":4432,"vw":15.972892},{"c":16.095,"h":16.275,"l":16.065,"n":97,"o":16.065,"t":"2026-09-23T15:15:00Z","v":8006,"vw":16.129323},{"c":16.02,"h":16.11,"l":15.99,"n":48,"o":16.095,"t":"2026-09-23T15:30:00Z","v":3568,"vw":16.073981},{"c":16.045,"h":16.045,"l":15.96,"n":72,"o":16.03,"t":"2026-09-23T15:45:00Z","v":4973,"vw":16.010671},{"c":16.02,"h":16.0375,"l":15.95,"n":63,"o":16,"t":"2026-09-23T16:00:00Z","v":2883,"vw":15.983214},{"c":16.25,"h":16.25,"l":15.99,"n":182,"o":15.99,"t":"2026-09-23T16:15:00Z","v":41970,"vw":16.077308},{"c":16.1,"h":16.26,"l":16.09,"n":127,"o":16.26,"t":"2026-09-23T16:30:00Z","v":8332,"vw":16.174141},{"c":16.01,"h":16.105,"l":15.97,"n":82,"o":16.09,"t":"2026-09-23T16:45:00Z","v":7444,"vw":16.042599},{"c":15.91,"h":16.05,"l":15.85,"n":155,"o":16,"t":"2026-09-23T17:00:00Z","v":11336,"vw":15.93681},{"c":15.95,"h":15.98,"l":15.88,"n":99,"o":15.895,"t":"2026-09-23T17:15:00Z","v":7271,"vw":15.936388},{"c":16.015,"h":16.015,"l":15.87,"n":137,"o":15.945,"t":"2026-09-23T17:30:00Z","v":9889,"vw":15.923073},{"c":15.985,"h":16.035,"l":15.98,"n":62,"o":16.025,"t":"2026-09-23T17:45:00Z","v":4983,"vw":16.006949},{"c":16.01,"h":16.05,"l":15.98,"n":111,"o":15.99,"t":"2026-09-23T18:00:00Z","v":14999,"vw":16.00559},{"c":15.95,"h":15.995,"l":15.95,"n":66,"o":15.95,"t":"2026-09-23T18:15:00Z","v":4174,"vw":15.969543},{"c":15.945,"h":15.9599,"l":15.89,"n":111,"o":15.93,"t":"2026-09-23T18:30:00Z","v":6929,"vw":15.916335},{"c":15.85,"h":15.945,"l":15.85,"n":73,"o":15.945,"t":"2026-09-23T18:45:00Z","v":5584,"vw":15.89187},{"c":15.93,"h":15.965,"l":15.85,"n":247,"o":15.85,"t":"2026-09-23T19:00:00Z","v":19262,"vw":15.923272},{"c":15.9,"h":15.93,"l":15.895,"n":182,"o":15.92,"t":"2026-09-23T19:15:00Z","v":15472,"vw":15.906239},{"c":15.87,"h":15.91,"l":15.83,"n":311,"o":15.9,"t":"2026-09-23T19:30:00Z","v":22054,"vw":15.878328},{"c":15.75,"h":15.915,"l":15.75,"n":697,"o":15.865,"t":"2026-09-23T19:45:00Z","v":54850,"vw":15.872409},{"c":15.8,"h":15.8,"l":15.8,"n":5,"o":15.8,"t":"2026-09-23T20:00:00Z","v":6707,"vw":15.8},{"c":15.66,"h":15.71,"l":15.59,"n":24,"o":15.71,"t":"2026-09-24T13:30:00Z","v":1806,"vw":15.661309},{"c":15.67,"h":15.69,"l":15.49,"n":10,"o":15.49,"t":"2026-09-24T13:45:00Z","v":884,"vw":15.62625},{"c":15.64,"h":15.76,"l":15.64,"n":35,"o":15.67,"t":"2026-09-24T14:00:00Z","v":1993,"vw":15.674249},{"c":15.46,"h":15.64,"l":15.46,"n":132,"o":15.64,"t":"2026-09-24T14:15:00Z","v":8366,"vw":15.549115},{"c":15.505,"h":15.52,"l":15.34,"n":194,"o":15.43,"t":"2026-09-24T14:30:00Z","v":7210,"vw":15.423893},{"c":15.437,"h":15.51,"l":15.43,"n":33,"o":15.44,"t":"2026-09-24T14:45:00Z","v":3448,"vw":15.470982},{"c":15.46,"h":15.505,"l":15.43,"n":69,"o":15.445,"t":"2026-09-24T15:00:00Z","v":3488,"vw":15.455145},{"c":15.37,"h":15.45,"l":15.37,"n":147,"o":15.44,"t":"2026-09-24T15:15:00Z","v":6135,"vw":15.417349},{"c":15.31,"h":15.36,"l":15.29,"n":117,"o":15.36,"t":"2026-09-24T15:30:00Z","v":7216,"vw":15.327627},{"c":15.34,"h":15.36,"l":15.3,"n":569,"o":15.315,"t":"2026-09-24T15:45:00Z","v":53856,"vw":15.328116},{"c":15.35,"h":15.36,"l":15.33,"n":95,"o":15.35,"t":"2026-09-24T16:00:00Z","v":6458,"vw":15.347504},{"c":15.55,"h":15.555,"l":15.35,"n":193,"o":15.35,"t":"2026-09-24T16:15:00Z","v":19021,"vw":15.446207},{"c":15.685,"h":15.695,"l":15.5,"n":129,"o":15.5,"t":"2026-09-24T16:30:00Z","v":10056,"vw":15.606112},{"c":15.647,"h":15.695,"l":15.63,"n":30,"o":15.685,"t":"2026-09-24T16:45:00Z","v":1733,"vw":15.66405},{"c":15.71,"h":15.71,"l":15.61,"n":125,"o":15.65,"t":"2026-09-24T17:00:00Z","v":8708,"vw":15.660006},{"c":15.71,"h":15.735,"l":15.66,"n":406,"o":15.69,"t":"2026-09-24T17:15:00Z","v":15771,"vw":15.697005},{"c":15.63,"h":15.69,"l":15.625,"n":59,"o":15.69,"t":"2026-09-24T17:30:00Z","v":2736,"vw":15.64275},{"c":15.695,"h":15.71,"l":15.65,"n":111,"o":15.655,"t":"2026-09-24T17:45:00Z","v":3931,"vw":15.6748},{"c":15.64,"h":15.72,"l":15.61,"n":94,"o":15.72,"t":"2026-09-24T18:00:00Z","v":5718,"vw":15.651679},{"c":15.68,"h":15.69,"l":15.61,"n":205,"o":15.635,"t":"2026-09-24T18:15:00Z","v":15195,"vw":15.652451},{"c":15.655,"h":15.68,"l":15.6,"n":86,"o":15.65,"t":"2026-09-24T18:30:00Z","v":5176,"vw":15.651757},{"c":15.71,"h":15.73,"l":15.585,"n":451,"o":15.65,"t":"2026-09-24T18:45:00Z","v":16441,"vw":15.651702},{"c":15.62,"h":15.7,"l":15.62,"n":41,"o":15.68,"t":"2026-09-24T19:00:00Z","v":3169,"vw":15.667165},{"c":15.64,"h":15.645,"l":15.59,"n":159,"o":15.62,"t":"2026-09-24T19:15:00Z","v":7993,"vw":15.621394},{"c":15.66,"h":15.68,"l":15.63,"n":349,"o":15.65,"t":"2026-09-24T19:30:00Z","v":19963,"vw":15.656991},{"c":15.58,"h":15.67,"l":15.55,"n":631,"o":15.66,"t":"2026-09-24T19:45:00Z","v":28192,"vw":15.608213},{"c":15.58,"h":15.58,"l":15.58,"n":6,"o":15.58,"t":"2026-09-24T20:00:00Z","v":4315,"vw":15.58},{"c":15.54,"h":15.54,"l":15.54,"n":2,"o":15.54,"t":"2026-09-25T12:45:00Z","v":500,"vw":15.54},{"c":15.54,"h":15.58,"l":15.54,"n":2,"o":15.58,"t":"2026-09-25T13:00:00Z","v":300,"vw":15.553333},{"c":15.43,"h":15.43,"l":15.42,"n":6,"o":15.42,"t":"2026-09-25T13:15:00Z","v":1100,"vw":15.423636},{"c":15.65,"h":15.765,"l":15.47,"n":51,"o":15.63,"t":"2026-09-25T13:30:00Z","v":40733,"vw":15.727045},{"c":15.52,"h":15.6,"l":15.5,"n":13,"o":15.6,"t":"2026-09-25T13:45:00Z","v":1096,"vw":15.574228},{"c":15.5775,"h":15.61,"l":15.37,"n":109,"o":15.53,"t":"2026-09-25T14:00:00Z","v":12285,"vw":15.569075},{"c":15.655,"h":15.705,"l":15.54,"n":75,"o":15.7,"t":"2026-09-25T14:15:00Z","v":11347,"vw":15.622609},{"c":15.69,"h":15.69,"l":15.605,"n":39,"o":15.61,"t":"2026-09-25T14:30:00Z","v":3013,"vw":15.645896},{"c":15.77,"h":15.795,"l":15.695,"n":79,"o":15.74,"t":"2026-09-25T14:45:00Z","v":5575,"vw":15.743256},{"c":15.675,"h":15.75,"l":15.62,"n":76,"o":15.73,"t":"2026-09-25T15:00:00Z","v":6846,"vw":15.704894},{"c":15.79,"h":15.79,"l":15.675,"n":64,"o":15.675,"t":"2026-09-25T15:15:00Z","v":3229,"vw":15.727474},{"c":15.66,"h":15.75,"l":15.66,"n":39,"o":15.75,"t":"2026-09-25T15:30:00Z","v":3123,"vw":15.719645},{"c":15.78,"h":15.78,"l":15.63,"n":73,"o":15.66,"t":"2026-09-25T15:45:00Z","v":7175,"vw":15.701935},{"c":15.93,"h":15.93,"l":15.75,"n":59,"o":15.755,"t":"2026-09-25T16:00:00Z","v":5635,"vw":15.829641},{"c":15.85,"h":15.885,"l":15.83,"n":52,"o":15.85,"t":"2026-09-25T16:15:00Z","v":4735,"vw":15.850587},{"c":15.88,"h":15.95,"l":15.865,"n":62,"o":15.865,"t":"2026-09-25T16:30:00Z","v":5589,"vw":15.89749},{"c":15.87,"h":15.89,"l":15.85,"n":26,"o":15.87,"t":"2026-09-25T16:45:00Z","v":2552,"vw":15.867083},{"c":15.91,"h":15.96,"l":15.88,"n":45,"o":15.88,"t":"2026-09-25T17:00:00Z","v":4636,"vw":15.930839},{"c":15.89,"h":15.91,"l":15.85,"n":38,"o":15.91,"t":"2026-09-25T17:15:00Z","v":3869,"vw":15.893014},{"c":15.88,"h":15.8992,"l":15.84,"n":58,"o":15.895,"t":"2026-09-25T17:30:00Z","v":4260,"vw":15.87027},{"c":15.88,"h":15.93,"l":15.88,"n":31,"o":15.88,"t":"2026-09-25T17:45:00Z","v":2545,"vw":15.897368},{"c":15.95,"h":15.95,"l":15.88,"n":69,"o":15.91,"t":"2026-09-25T18:00:00Z","v":5705,"vw":15.909811},{"c":15.87,"h":15.945,"l":15.87,"n":79,"o":15.93,"t":"2026-09-25T18:15:00Z","v":8653,"vw":15.913091},{"c":15.795,"h":15.875,"l":15.76,"n":61,"o":15.85,"t":"2026-09-25T18:30:00Z","v":5082,"vw":15.824769},{"c":15.84,"h":15.86,"l":15.83,"n":85,"o":15.84,"t":"2026-09-25T18:45:00Z","v":5639,"vw":15.844517},{"c":15.88,"h":15.91,"l":15.84,"n":221,"o":15.84,"t":"2026-09-25T19:00:00Z","v":20707,"vw":15.876565},{"c":15.91,"h":15.91,"l":15.85,"n":64,"o":15.895,"t":"2026-09-25T19:15:00Z","v":5577,"vw":15.88363},{"c":15.92,"h":15.935,"l":15.87,"n":162,"o":15.91,"t":"2026-09-25T19:30:00Z","v":10048,"vw":15.909411},{"c":15.82,"h":15.94,"l":15.795,"n":474,"o":15.92,"t":"2026-09-25T19:45:00Z","v":39383,"vw":15.852485},{"c":15.82,"h":15.82,"l":15.82,"n":8,"o":15.82,"t":"2026-09-25T20:00:00Z","v":15565,"vw":15.82},{"c":15.4,"h":15.64,"l":15.38,"n":42,"o":15.64,"t":"2026-09-28T13:30:00Z","v":2280,"vw":15.581757},{"c":15.535,"h":15.67,"l":15.535,"n":22,"o":15.535,"t":"2026-09-28T13:45:00Z","v":1354,"vw":15.606643},{"c":15.87,"h":16.0299,"l":15.41,"n":160,"o":15.535,"t":"2026-09-28T14:00:00Z","v":14060,"vw":15.656265},{"c":15.765,"h":15.84,"l":15.67,"n":52,"o":15.84,"t":"2026-09-28T14:15:00Z","v":3198,"vw":15.737071},{"c":15.685,"h":15.765,"l":15.64,"n":47,"o":15.765,"t":"2026-09-28T14:30:00Z","v":3974,"vw":15.701389},{"c":15.6,"h":15.69,"l":15.55,"n":67,"o":15.685,"t":"2026-09-28T14:45:00Z","v":2795,"vw":15.651696},{"c":15.525,"h":15.65,"l":15.525,"n":100,"o":15.6,"t":"2026-09-28T15:00:00Z","v":11291,"vw":15.625397},{"c":15.51,"h":15.53,"l":15.48,"n":31,"o":15.53,"t":"2026-09-28T15:15:00Z","v":2270,"vw":15.516951},{"c":15.585,"h":15.67,"l":15.49,"n":127,"o":15.53,"t":"2026-09-28T15:30:00Z","v":8942,"vw":15.569805},{"c":15.58,"h":15.615,"l":15.57,"n":47,"o":15.57,"t":"2026-09-28T15:45:00Z","v":2188,"vw":15.581349},{"c":15.62,"h":15.62,"l":15.58,"n":53,"o":15.58,"t":"2026-09-28T16:00:00Z","v":2444,"vw":15.604486},{"c":15.885,"h":15.885,"l":15.62,"n":185,"o":15.65,"t":"2026-09-28T16:15:00Z","v":9022,"vw":15.68275},{"c":15.7,"h":15.82,"l":15.7,"n":67,"o":15.82,"t":"2026-09-28T16:30:00Z","v":3014,"vw":15.74921},{"c":15.63,"h":15.7,"l":15.62,"n":51,"o":15.7,"t":"2026-09-28T16:45:00Z","v":2271,"vw":15.642647},{"c":15.8599,"h":15.865,"l":15.63,"n":152,"o":15.63,"t":"2026-09-28T17:00:00Z","v":7312,"vw":15.740901},{"c":15.76,"h":15.81,"l":15.76,"n":61,"o":15.805,"t":"2026-09-28T17:15:00Z","v":2165,"vw":15.79125},{"c":15.78,"h":15.805,"l":15.72,"n":91,"o":15.805,"t":"2026-09-28T17:30:00Z","v":3928,"vw":15.758678},{"c":15.86,"h":15.94,"l":15.74,"n":307,"o":15.74,"t":"2026-09-28T17:45:00Z","v":70984,"vw":15.832188},{"c":15.86,"h":16.68,"l":15.79,"n":969,"o":15.83,"t":"2026-09-28T18:00:00Z","v":62676,"vw":15.970817},{"c":15.77,"h":15.85,"l":15.77,"n":50,"o":15.82,"t":"2026-09-28T18:15:00Z","v":1775,"vw":15.80507},{"c":15.77,"h":15.83,"l":15.77,"n":67,"o":15.81,"t":"2026-09-28T18:30:00Z","v":2784,"vw":15.790034},{"c":15.88,"h":15.88,"l":15.75,"n":199,"o":15.77,"t":"2026-09-28T18:45:00Z","v":15350,"vw":15.830205},{"c":15.9,"h":15.945,"l":15.86,"n":347,"o":15.885,"t":"2026-09-28T19:00:00Z","v":30180,"vw":15.90107},{"c":15.9,"h":15.91,"l":15.89,"n":157,"o":15.894,"t":"2026-09-28T19:15:00Z","v":11199,"vw":15.903032},{"c":15.87,"h":15.9,"l":15.857,"n":284,"o":15.895,"t":"2026-09-28T19:30:00Z","v":17353,"vw":15.882705},{"c":15.72,"h":15.88,"l":15.69,"n":644,"o":15.865,"t":"2026-09-28T19:45:00Z","v":34952,"vw":15.797495},{"c":15.71,"h":15.71,"l":15.71,"n":8,"o":15.71,"t":"2026-09-28T20:00:00Z","v":9189,"vw":15.71},{"c":15.4,"h":15.4,"l":15.4,"n":2,"o":15.4,"t":"2026-09-29T11:45:00Z","v":609,"vw":15.4},{"c":16.06,"h":16.06,"l":15.7,"n":38,"o":15.78,"t":"2026-09-29T13:30:00Z","v":2859,"vw":15.891576},{"c":15.915,"h":16.06,"l":15.7,"n":29,"o":15.7,"t":"2026-09-29T13:45:00Z","v":1931,"vw":15.858241},{"c":15.695,"h":15.907,"l":15.5,"n":55,"o":15.78,"t":"2026-09-29T14:00:00Z","v":2754,"vw":15.72643},{"c":15.685,"h":15.7,"l":15.5,"n":31,"o":15.5,"t":"2026-09-29T14:15:00Z","v":2047,"vw":15.592737},{"c":15.73,"h":15.78,"l":15.51,"n":76,"o":15.6,"t":"2026-09-29T14:30:00Z","v":5110,"vw":15.651555},{"c":15.69,"h":15.7,"l":15.62,"n":14,"o":15.7,"t":"2026-09-29T14:45:00Z","v":1433,"vw":15.671498},{"c":15.51,"h":15.69,"l":15.51,"n":57,"o":15.625,"t":"2026-09-29T15:00:00Z","v":3947,"vw":15.602917},{"c":15.52,"h":15.62,"l":15.51,"n":47,"o":15.52,"t":"2026-09-29T15:15:00Z","v":3063,"vw":15.536304},{"c":15.65,"h":15.69,"l":15.55,"n":116,"o":15.55,"t":"2026-09-29T15:30:00Z","v":9549,"vw":15.628403},{"c":15.6,"h":15.69,"l":15.58,"n":86,"o":15.64,"t":"2026-09-29T15:45:00Z","v":6258,"vw":15.644858},{"c":15.61,"h":15.69,"l":15.6,"n":57,"o":15.61,"t":"2026-09-29T16:00:00Z","v":7393,"vw":15.643714},{"c":15.82,"h":15.82,"l":15.6,"n":379,"o":15.6,"t":"2026-09-29T16:15:00Z","v":34257,"vw":15.730619},{"c":15.72,"h":15.775,"l":15.71,"n":53,"o":15.747,"t":"2026-09-29T16:30:00Z","v":2614,"vw":15.749846},{"c":15.68,"h":15.74,"l":15.62,"n":94,"o":15.71,"t":"2026-09-29T16:45:00Z","v":6828,"vw":15.664892},{"c":15.675,"h":15.7,"l":15.65,"n":83,"o":15.67,"t":"2026-09-29T17:00:00Z","v":5028,"vw":15.673713},{"c":15.655,"h":15.68,"l":15.63,"n":43,"o":15.65,"t":"2026-09-29T17:15:00Z","v":2880,"vw":15.64581},{"c":15.7,"h":15.7,"l":15.59,"n":95,"o":15.62,"t":"2026-09-29T17:30:00Z","v":6704,"vw":15.6446},{"c":15.675,"h":15.72,"l":15.675,"n":64,"o":15.7,"t":"2026-09-29T17:45:00Z","v":4850,"vw":15.695946},{"c":15.7,"h":15.77,"l":15.67,"n":95,"o":15.71,"t":"2026-09-29T18:00:00Z","v":6059,"vw":15.715721},{"c":15.695,"h":15.74,"l":15.69,"n":63,"o":15.7,"t":"2026-09-29T18:15:00Z","v":4487,"vw":15.71078},{"c":15.715,"h":15.755,"l":15.655,"n":183,"o":15.695,"t":"2026-09-29T18:30:00Z","v":10447,"vw":15.717239},{"c":15.71,"h":15.74,"l":15.67,"n":99,"o":15.74,"t":"2026-09-29T18:45:00Z","v":5756,"vw":15.695122},{"c":15.64,"h":15.71,"l":15.625,"n":110,"o":15.68,"t":"2026-09-29T19:00:00Z","v":6562,"vw":15.669455},{"c":15.62,"h":15.69,"l":15.62,"n":205,"o":15.66,"t":"2026-09-29T19:15:00Z","v":11044,"vw":15.664889},{"c":15.795,"h":15.815,"l":15.625,"n":258,"o":15.625,"t":"2026-09-29T19:30:00Z","v":15280,"vw":15.724266},{"c":15.865,"h":15.91,"l":15.715,"n":767,"o":15.77,"t":"2026-09-29T19:45:00Z","v":66046,"vw":15.832903},{"c":15.84,"h":15.84,"l":15.84,"n":5,"o":15.84,"t":"2026-09-29T20:00:00Z","v":30367,"vw":15.84},{"c":15.665,"h":15.87,"l":15.415,"n":98,"o":15.87,"t":"2026-09-30T13:30:00Z","v":29981,"vw":15.695222},{"c":15.83,"h":15.83,"l":15.55,"n":161,"o":15.62,"t":"2026-09-30T13:45:00Z","v":19545,"vw":15.688149},{"c":15.94,"h":15.98,"l":15.825,"n":134,"o":15.85,"t":"2026-09-30T14:00:00Z","v":6875,"vw":15.875598},{"c":15.985,"h":16.015,"l":15.945,"n":200,"o":15.995,"t":"2026-09-30T14:15:00Z","v":10596,"vw":15.981706},{"c":15.98,"h":15.99,"l":15.94,"n":131,"o":15.97,"t":"2026-09-30T14:30:00Z","v":6691,"vw":15.960115},{"c":15.97,"h":15.985,"l":15.94,"n":127,"o":15.98,"t":"2026-09-30T14:45:00Z","v":10377,"vw":15.973486},{"c":16.01,"h":16.01,"l":15.92,"n":152,"o":15.96,"t":"2026-09-30T15:00:00Z","v":10697,"vw":15.957251},{"c":15.92,"h":16.01,"l":15.9,"n":150,"o":15.98,"t":"2026-09-30T15:15:00Z","v":8906,"vw":15.941219},{"c":15.825,"h":15.95,"l":15.82,"n":161,"o":15.9,"t":"2026-09-30T15:30:00Z","v":8979,"vw":15.890032},{"c":15.725,"h":15.83,"l":15.7,"n":118,"o":15.81,"t":"2026-09-30T15:45:00Z","v":5053,"vw":15.781097},{"c":15.715,"h":15.77,"l":15.7,"n":116,"o":15.71,"t":"2026-09-30T16:00:00Z","v":6315,"vw":15.741006},{"c":15.74,"h":15.77,"l":15.705,"n":117,"o":15.75,"t":"2026-09-30T16:15:00Z","v":6117,"vw":15.731623},{"c":15.75,"h":15.77,"l":15.72,"n":100,"o":15.76,"t":"2026-09-30T16:30:00Z","v":4433,"vw":15.742157},{"c":15.77,"h":15.77,"l":15.71,"n":131,"o":15.75,"t":"2026-09-30T16:45:00Z","v":6350,"vw":15.736967},{"c":15.76,"h":15.8,"l":15.73,"n":335,"o":15.75,"t":"2026-09-30T17:00:00Z","v":27146,"vw":15.771023},{"c":15.765,"h":15.77,"l":15.695,"n":151,"o":15.765,"t":"2026-09-30T17:15:00Z","v":11001,"vw":15.736194},{"c":15.825,"h":15.85,"l":15.76,"n":167,"o":15.765,"t":"2026-09-30T17:30:00Z","v":10197,"vw":15.798883},{"c":15.825,"h":15.85,"l":15.81,"n":119,"o":15.825,"t":"2026-09-30T17:45:00Z","v":4762,"vw":15.825766},{"c":15.82,"h":15.84,"l":15.8,"n":107,"o":15.825,"t":"2026-09-30T18:00:00Z","v":5111,"vw":15.820758},{"c":15.78,"h":15.8,"l":15.77,"n":162,"o":15.8,"t":"2026-09-30T18:15:00Z","v":7657,"vw":15.780994},{"c":15.835,"h":15.835,"l":15.76,"n":174,"o":15.79,"t":"2026-09-30T18:30:00Z","v":9275,"vw":15.784972},{"c":15.75,"h":15.85,"l":15.75,"n":218,"o":15.825,"t":"2026-09-30T18:45:00Z","v":12038,"vw":15.820812},{"c":15.665,"h":15.74,"l":15.665,"n":111,"o":15.74,"t":"2026-09-30T19:00:00Z","v":4912,"vw":15.695814},{"c":15.7303,"h":15.78,"l":15.64,"n":141,"o":15.665,"t":"2026-09-30T19:15:00Z","v":9484,"vw":15.694682},{"c":15.83,"h":15.9,"l":15.7303,"n":1413,"o":15.75,"t":"2026-09-30T19:30:00Z","v":78992,"vw":15.851974},{"c":15.83,"h":15.99,"l":15.77,"n":920,"o":15.82,"t":"2026-09-30T19:45:00Z","v":57314,"vw":15.868206},{"c":15.79,"h":15.79,"l":15.79,"n":9,"o":15.79,"t":"2026-09-30T20:00:00Z","v":62642,"vw":15.79},{"c":15.48,"h":15.93,"l":15.48,"n":120,"o":15.74,"t":"2026-10-01T13:30:00Z","v":11273,"vw":15.817102},{"c":15.365,"h":15.42,"l":15.365,"n":40,"o":15.4,"t":"2026-10-01T13:45:00Z","v":1530,"vw":15.406875},{"c":15.445,"h":15.47,"l":15.34,"n":168,"o":15.35,"t":"2026-10-01T14:00:00Z","v":7986,"vw":15.385921},{"c":15.4025,"h":15.46,"l":15.4,"n":44,"o":15.44,"t":"2026-10-01T14:15:00Z","v":2516,"vw":15.435877},{"c":15.32,"h":15.41,"l":15.31,"n":74,"o":15.39,"t":"2026-10-01T14:30:00Z","v":4246,"vw":15.367979},{"c":15.26,"h":15.32,"l":15.18,"n":267,"o":15.32,"t":"2026-10-01T14:45:00Z","v":15246,"vw":15.252209},{"c":15.275,"h":15.275,"l":15.21,"n":153,"o":15.24,"t":"2026-10-01T15:00:00Z","v":6473,"vw":15.252202},{"c":15.2199,"h":15.32,"l":15.2,"n":369,"o":15.27,"t":"2026-10-01T15:15:00Z","v":48232,"vw":15.281614},{"c":15.18,"h":15.22,"l":15.06,"n":198,"o":15.06,"t":"2026-10-01T15:30:00Z","v":9530,"vw":15.144619},{"c":15.08,"h":15.22,"l":15.08,"n":1058,"o":15.16,"t":"2026-10-01T15:45:00Z","v":62022,"vw":15.150086},{"c":15.02,"h":15.12,"l":14.91,"n":314,"o":15.08,"t":"2026-10-01T16:00:00Z","v":27516,"vw":15.002611},{"c":15.01,"h":15.05,"l":15,"n":50,"o":15,"t":"2026-10-01T16:15:00Z","v":3499,"vw":15.010313},{"c":15,"h":15.06,"l":14.98,"n":372,"o":15.01,"t":"2026-10-01T16:30:00Z","v":27777,"vw":15.007295},{"c":14.88,"h":15.015,"l":14.88,"n":229,"o":15,"t":"2026-10-01T16:45:00Z","v":16734,"vw":14.962176},{"c":14.93,"h":14.93,"l":14.85,"n":196,"o":14.9,"t":"2026-10-01T17:00:00Z","v":11761,"vw":14.888909},{"c":14.99,"h":15,"l":14.89,"n":131,"o":14.91,"t":"2026-10-01T17:15:00Z","v":9115,"vw":14.950968},{"c":14.955,"h":15.06,"l":14.91,"n":137,"o":14.985,"t":"2026-10-01T17:30:00Z","v":6239,"vw":14.983444},{"c":14.85,"h":14.98,"l":14.82,"n":183,"o":14.955,"t":"2026-10-01T17:45:00Z","v":15250,"vw":14.874109},{"c":14.74,"h":14.85,"l":14.74,"n":124,"o":14.85,"t":"2026-10-01T18:00:00Z","v":7843,"vw":14.80579},{"c":14.77,"h":14.84,"l":14.76,"n":223,"o":14.77,"t":"2026-10-01T18:15:00Z","v":15189,"vw":14.80169},{"c":14.8,"h":14.88,"l":14.75,"n":290,"o":14.75,"t":"2026-10-01T18:30:00Z","v":36573,"vw":14.812864},{"c":14.845,"h":14.855,"l":14.72,"n":215,"o":14.82,"t":"2026-10-01T18:45:00Z","v":15773,"vw":14.785295},{"c":14.825,"h":14.85,"l":14.8,"n":56,"o":14.845,"t":"2026-10-01T19:00:00Z","v":3834,"vw":14.82669},{"c":14.82,"h":14.855,"l":14.8,"n":176,"o":14.825,"t":"2026-10-01T19:15:00Z","v":16098,"vw":14.837982},{"c":14.93,"h":15.005,"l":14.82,"n":497,"o":14.83,"t":"2026-10-01T19:30:00Z","v":38215,"vw":14.895215},{"c":14.9,"h":15.02,"l":14.89,"n":939,"o":14.92,"t":"2026-10-01T19:45:00Z","v":72837,"vw":14.945285},{"c":14.92,"h":14.92,"l":14.92,"n":9,"o":14.92,"t":"2026-10-01T20:00:00Z","v":55173,"vw":14.92},{"c":15.02,"h":15.48,"l":14.93,"n":71,"o":15.18,"t":"2026-10-02T13:30:00Z","v":8185,"vw":15.167695},{"c":15.065,"h":15.18,"l":14.95,"n":32,"o":15.11,"t":"2026-10-02T13:45:00Z","v":3344,"vw":15.025225},{"c":15.27,"h":15.27,"l":14.99,"n":47,"o":14.99,"t":"2026-10-02T14:00:00Z","v":3519,"vw":15.119089},{"c":15.1253,"h":15.22,"l":15.07,"n":115,"o":15.22,"t":"2026-10-02T14:15:00Z","v":8101,"vw":15.115853},{"c":15.245,"h":15.32,"l":15.065,"n":446,"o":15.07,"t":"2026-10-02T14:30:00Z","v":54703,"vw":15.21017},{"c":15.28,"h":15.28,"l":15.19,"n":149,"o":15.25,"t":"2026-10-02T14:45:00Z","v":7309,"vw":15.231647},{"c":15.125,"h":15.33,"l":15.07,"n":88,"o":15.275,"t":"2026-10-02T15:00:00Z","v":5105,"vw":15.227701},{"c":15.11,"h":15.14,"l":15.04,"n":129,"o":15.09,"t":"2026-10-02T15:15:00Z","v":5677,"vw":15.091089},{"c":15.185,"h":15.22,"l":15.115,"n":208,"o":15.115,"t":"2026-10-02T15:30:00Z","v":8540,"vw":15.183441},{"c":15.26,"h":15.27,"l":15.17,"n":265,"o":15.17,"t":"2026-10-02T15:45:00Z","v":16437,"vw":15.216981},{"c":15.19,"h":15.23,"l":15.18,"n":90,"o":15.23,"t":"2026-10-02T16:00:00Z","v":9517,"vw":15.207007},{"c":15.125,"h":15.26,"l":15.125,"n":323,"o":15.18,"t":"2026-10-02T16:15:00Z","v":13124,"vw":15.191968},{"c":15.135,"h":15.18,"l":15.115,"n":53,"o":15.125,"t":"2026-10-02T16:30:00Z","v":2310,"vw":15.130139},{"c":15.16,"h":15.2,"l":15.1032,"n":97,"o":15.135,"t":"2026-10-02T16:45:00Z","v":4779,"vw":15.155792},{"c":15.195,"h":15.22,"l":15.16,"n":181,"o":15.19,"t":"2026-10-02T17:00:00Z","v":7050,"vw":15.187526},{"c":15.16,"h":15.195,"l":15.145,"n":84,"o":15.19,"t":"2026-10-02T17:15:00Z","v":5199,"vw":15.164764},{"c":15.18,"h":15.21,"l":15.14,"n":69,"o":15.17,"t":"2026-10-02T17:30:00Z","v":3067,"vw":15.1706},{"c":15.2,"h":15.2,"l":15.165,"n":107,"o":15.18,"t":"2026-10-02T17:45:00Z","v":4321,"vw":15.173853},{"c":15.31,"h":15.31,"l":15.13,"n":197,"o":15.165,"t":"2026-10-02T18:00:00Z","v":12208,"vw":15.182463},{"c":15.26,"h":15.31,"l":15.26,"n":125,"o":15.27,"t":"2026-10-02T18:15:00Z","v":4448,"vw":15.280334},{"c":15.2,"h":15.27,"l":15.16,"n":112,"o":15.27,"t":"2026-10-02T18:30:00Z","v":5481,"vw":15.212391},{"c":15.26,"h":15.27,"l":15.21,"n":181,"o":15.23,"t":"2026-10-02T18:45:00Z","v":7409,"vw":15.234188},{"c":15.3,"h":15.31,"l":15.26,"n":206,"o":15.26,"t":"2026-10-02T19:00:00Z","v":8780,"vw":15.289902},{"c":15.335,"h":15.35,"l":15.2971,"n":91,"o":15.32,"t":"2026-10-02T19:15:00Z","v":3908,"vw":15.325892},{"c":15.35,"h":15.44,"l":15.335,"n":347,"o":15.335,"t":"2026-10-02T19:30:00Z","v":16998,"vw":15.38883},{"c":15.39,"h":15.39,"l":15.28,"n":695,"o":15.36,"t":"2026-10-02T19:45:00Z","v":40524,"vw":15.329882},{"c":15.39,"h":15.39,"l":15.39,"n":8,"o":15.39,"t":"2026-10-02T20:00:00Z","v":54496,"vw":15.39},{"c":15.42,"h":15.58,"l":15.36,"n":30,"o":15.58,"t":"2026-10-05T13:30:00Z","v":2472,"vw":15.506081},{"c":15.285,"h":15.43,"l":15.285,"n":26,"o":15.43,"t":"2026-10-05T13:45:00Z","v":2217,"vw":15.359608},{"c":15.375,"h":15.55,"l":15.285,"n":33,"o":15.285,"t":"2026-10-05T14:00:00Z","v":8253,"vw":15.313667},{"c":15.335,"h":15.385,"l":15.315,"n":55,"o":15.375,"t":"2026-10-05T14:15:00Z","v":3840,"vw":15.340664},{"c":15.305,"h":15.31,"l":15.25,"n":91,"o":15.31,"t":"2026-10-05T14:30:00Z","v":7387,"vw":15.296384},{"c":15.36,"h":15.36,"l":15.25,"n":46,"o":15.29,"t":"2026-10-05T14:45:00Z","v":3074,"vw":15.28779},{"c":15.22,"h":15.31,"l":15.21,"n":20,"o":15.31,"t":"2026-10-05T15:00:00Z","v":1794,"vw":15.268016},{"c":15.225,"h":15.25,"l":15.2,"n":32,"o":15.21,"t":"2026-10-05T15:15:00Z","v":2585,"vw":15.221761},{"c":15.24,"h":15.27,"l":15.235,"n":22,"o":15.235,"t":"2026-10-05T15:30:00Z","v":1820,"vw":15.240278},{"c":15.285,"h":15.285,"l":15.23,"n":49,"o":15.26,"t":"2026-10-05T15:45:00Z","v":6585,"vw":15.25266},{"c":15.305,"h":15.31,"l":15.28,"n":35,"o":15.28,"t":"2026-10-05T16:00:00Z","v":1822,"vw":15.2975},{"c":15.28,"h":15.32,"l":15.27,"n":57,"o":15.31,"t":"2026-10-05T16:15:00Z","v":3945,"vw":15.29501},{"c":15.295,"h":15.3,"l":15.27,"n":53,"o":15.27,"t":"2026-10-05T16:30:00Z","v":3093,"vw":15.281334},{"c":15.31,"h":15.38,"l":15.3,"n":35,"o":15.3,"t":"2026-10-05T16:45:00Z","v":1821,"vw":15.322727},{"c":15.35,"h":15.35,"l":15.24,"n":111,"o":15.31,"t":"2026-10-05T17:00:00Z","v":8877,"vw":15.308891},{"c":15.36,"h":15.37,"l":15.3,"n":78,"o":15.31,"t":"2026-10-05T17:15:00Z","v":6871,"vw":15.316678},{"c":15.39,"h":15.405,"l":15.325,"n":81,"o":15.325,"t":"2026-10-05T17:30:00Z","v":5605,"vw":15.366388},{"c":15.41,"h":15.59,"l":15.39,"n":52,"o":15.39,"t":"2026-10-05T17:45:00Z","v":4815,"vw":15.455775},{"c":15.46,"h":15.46,"l":15.365,"n":84,"o":15.42,"t":"2026-10-05T18:00:00Z","v":5122,"vw":15.415612},{"c":15.43,"h":15.46,"l":15.39,"n":59,"o":15.445,"t":"2026-10-05T18:15:00Z","v":2782,"vw":15.4205},{"c":15.4089,"h":15.45,"l":15.385,"n":70,"o":15.45,"t":"2026-10-05T18:30:00Z","v":4978,"vw":15.414601},{"c":15.425,"h":15.44,"l":15.39,"n":107,"o":15.39,"t":"2026-10-05T18:45:00Z","v":5884,"vw":15.404936},{"c":15.45,"h":15.45,"l":15.42,"n":83,"o":15.44,"t":"2026-10-05T19:00:00Z","v":6093,"vw":15.43287},{"c":15.29,"h":15.455,"l":15.29,"n":101,"o":15.45,"t":"2026-10-05T19:15:00Z","v":7069,"vw":15.391608},{"c":15.285,"h":15.34,"l":15.205,"n":255,"o":15.29,"t":"2026-10-05T19:30:00Z","v":13886,"vw":15.271629},{"c":15.52,"h":15.52,"l":15.29,"n":694,"o":15.29,"t":"2026-10-05T19:45:00Z","v":36933,"vw":15.426417},{"c":15.52,"h":15.52,"l":15.52,"n":5,"o":15.52,"t":"2026-10-05T20:00:00Z","v":26169,"vw":15.52},{"c":16.14,"h":16.14,"l":15.45,"n":124,"o":15.73,"t":"2026-10-06T13:30:00Z","v":8839,"vw":15.864883},{"c":16.16,"h":16.205,"l":16.1,"n":69,"o":16.1,"t":"2026-10-06T13:45:00Z","v":8382,"vw":16.161192},{"c":16.16,"h":16.26,"l":16.14,"n":142,"o":16.17,"t":"2026-10-06T14:00:00Z","v":12699,"vw":16.177108},{"c":16.04,"h":16.21,"l":16.04,"n":107,"o":16.15,"t":"2026-10-06T14:15:00Z","v":10184,"vw":16.160835},{"c":16.205,"h":16.28,"l":16.03,"n":73,"o":16.05,"t":"2026-10-06T14:30:00Z","v":6345,"vw":16.143532},{"c":16.215,"h":16.26,"l":16.15,"n":50,"o":16.205,"t":"2026-10-06T14:45:00Z","v":2628,"vw":16.205},{"c":16.4367,"h":16.47,"l":16.22,"n":88,"o":16.22,"t":"2026-10-06T15:00:00Z","v":5170,"vw":16.374581},{"c":16.455,"h":16.51,"l":16.43,"n":102,"o":16.46,"t":"2026-10-06T15:15:00Z","v":11487,"vw":16.474354},{"c":16.41,"h":16.46,"l":16.35,"n":54,"o":16.42,"t":"2026-10-06T15:30:00Z","v":6752,"vw":16.427433},{"c":16.435,"h":16.48,"l":16.41,"n":40,"o":16.41,"t":"2026-10-06T15:45:00Z","v":4397,"vw":16.439836},{"c":16.625,"h":16.625,"l":16.445,"n":83,"o":16.445,"t":"2026-10-06T16:00:00Z","v":7751,"vw":16.514242},{"c":16.46,"h":16.6,"l":16.44,"n":102,"o":16.59,"t":"2026-10-06T16:15:00Z","v":6251,"vw":16.50996},{"c":16.475,"h":16.535,"l":16.46,"n":105,"o":16.46,"t":"2026-10-06T16:30:00Z","v":7352,"vw":16.505506},{"c":16.47,"h":16.47,"l":16.44,"n":38,"o":16.45,"t":"2026-10-06T16:45:00Z","v":2863,"vw":16.459609},{"c":16.41,"h":16.445,"l":16.35,"n":46,"o":16.44,"t":"2026-10-06T17:00:00Z","v":15898,"vw":16.420484},{"c":16.4025,"h":16.42,"l":16.37,"n":81,"o":16.4,"t":"2026-10-06T17:15:00Z","v":5917,"vw":16.395213},{"c":16.505,"h":16.54,"l":16.365,"n":131,"o":16.38,"t":"2026-10-06T17:30:00Z","v":10940,"vw":16.44646},{"c":16.3,"h":16.505,"l":16.28,"n":108,"o":16.505,"t":"2026-10-06T17:45:00Z","v":11213,"vw":16.366581},{"c":16.3,"h":16.32,"l":16.24,"n":84,"o":16.28,"t":"2026-10-06T18:00:00Z","v":6449,"vw":16.278873},{"c":16.32,"h":16.34,"l":16.295,"n":89,"o":16.32,"t":"2026-10-06T18:15:00Z","v":7965,"vw":16.312168},{"c":16.37,"h":16.39,"l":16.295,"n":124,"o":16.32,"t":"2026-10-06T18:30:00Z","v":9296,"vw":16.324092},{"c":16.5,"h":16.5,"l":16.34,"n":112,"o":16.36,"t":"2026-10-06T18:45:00Z","v":11457,"vw":16.387481},{"c":16.485,"h":16.54,"l":16.4702,"n":138,"o":16.5,"t":"2026-10-06T19:00:00Z","v":12654,"vw":16.501212},{"c":16.64,"h":16.665,"l":16.485,"n":291,"o":16.5,"t":"2026-10-06T19:15:00Z","v":24212,"vw":16.561929},{"c":16.49,"h":16.64,"l":16.48,"n":777,"o":16.64,"t":"2026-10-06T19:30:00Z","v":70327,"vw":16.559002},{"c":16.73,"h":16.73,"l":16.46,"n":1161,"o":16.5,"t":"2026-10-06T19:45:00Z","v":87392,"vw":16.593413},{"c":16.73,"h":16.73,"l":16.73,"n":8,"o":16.73,"t":"2026-10-06T20:00:00Z","v":33332,"vw":16.73},{"c":16.3,"h":16.47,"l":16.21,"n":51,"o":16.27,"t":"2026-10-07T13:30:00Z","v":2820,"vw":16.331677},{"c":16.345,"h":16.395,"l":16.255,"n":63,"o":16.27,"t":"2026-10-07T13:45:00Z","v":3102,"vw":16.338696},{"c":16.25,"h":16.37,"l":16.23,"n":75,"o":16.345,"t":"2026-10-07T14:00:00Z","v":9406,"vw":16.337949},{"c":16.04,"h":16.24,"l":16.03,"n":61,"o":16.23,"t":"2026-10-07T14:15:00Z","v":3248,"vw":16.127337},{"c":15.99,"h":16.03,"l":15.94,"n":69,"o":16.03,"t":"2026-10-07T14:30:00Z","v":2846,"vw":15.992203},{"c":15.95,"h":15.99,"l":15.93,"n":72,"o":15.95,"t":"2026-10-07T14:45:00Z","v":2982,"vw":15.963},{"c":16.01,"h":16.01,"l":15.89,"n":74,"o":15.95,"t":"2026-10-07T15:00:00Z","v":5116,"vw":15.941602},{"c":16.015,"h":16.09,"l":16.015,"n":47,"o":16.02,"t":"2026-10-07T15:15:00Z","v":2494,"vw":16.052139},{"c":16.065,"h":16.11,"l":16.01,"n":34,"o":16.01,"t":"2026-10-07T15:30:00Z","v":2418,"vw":16.064472},{"c":16.06,"h":16.245,"l":16.06,"n":140,"o":16.065,"t":"2026-10-07T15:45:00Z","v":11864,"vw":16.154878},{"c":16.055,"h":16.13,"l":16.01,"n":59,"o":16.085,"t":"2026-10-07T16:00:00Z","v":3937,"vw":16.044595},{"c":16.08,"h":16.1,"l":16.055,"n":89,"o":16.08,"t":"2026-10-07T16:15:00Z","v":5968,"vw":16.079469},{"c":16.105,"h":16.12,"l":16.07,"n":56,"o":16.08,"t":"2026-10-07T16:30:00Z","v":2938,"vw":16.088405},{"c":16.07,"h":16.11,"l":16.065,"n":69,"o":16.095,"t":"2026-10-07T16:45:00Z","v":4721,"vw":16.093857},{"c":16.235,"h":16.27,"l":16.08,"n":169,"o":16.09,"t":"2026-10-07T17:00:00Z","v":10426,"vw":16.182088},{"c":16.185,"h":16.235,"l":16.16,"n":109,"o":16.235,"t":"2026-10-07T17:15:00Z","v":8101,"vw":16.197177},{"c":16.265,"h":16.31,"l":16.18,"n":68,"o":16.18,"t":"2026-10-07T17:30:00Z","v":4672,"vw":16.220451},{"c":16.57,"h":16.57,"l":16.275,"n":281,"o":16.295,"t":"2026-10-07T17:45:00Z","v":22398,"vw":16.413211},{"c":16.4,"h":16.505,"l":16.4,"n":136,"o":16.495,"t":"2026-10-07T18:00:00Z","v":8294,"vw":16.467178},{"c":16.43,"h":16.43,"l":16.39,"n":89,"o":16.425,"t":"2026-10-07T18:15:00Z","v":5733,"vw":16.410203},{"c":16.37,"h":16.41,"l":16.32,"n":278,"o":16.39,"t":"2026-10-07T18:30:00Z","v":13984,"vw":16.380851},{"c":16.4,"h":16.41,"l":16.35,"n":93,"o":16.37,"t":"2026-10-07T18:45:00Z","v":4664,"vw":16.383557},{"c":16.34,"h":16.42,"l":16.34,"n":126,"o":16.4,"t":"2026-10-07T19:00:00Z","v":7109,"vw":16.380428},{"c":16.46,"h":16.46,"l":16.315,"n":216,"o":16.33,"t":"2026-10-07T19:15:00Z","v":13857,"vw":16.377576},{"c":16.52,"h":16.55,"l":16.41,"n":403,"o":16.455,"t":"2026-10-07T19:30:00Z","v":19952,"vw":16.498915},{"c":16.38,"h":16.55,"l":16.305,"n":882,"o":16.525,"t":"2026-10-07T19:45:00Z","v":47351,"vw":16.468099},{"c":16.33,"h":16.33,"l":16.33,"n":6,"o":16.33,"t":"2026-10-07T20:00:00Z","v":9744,"vw":16.33},{"c":16.12,"h":16.33,"l":15.805,"n":19,"o":16.33,"t":"2026-10-08T13:30:00Z","v":1939,"vw":16.076572},{"c":16.24,"h":16.3,"l":16.12,"n":204,"o":16.12,"t":"2026-10-08T13:45:00Z","v":36098,"vw":16.245944},{"c":16.32,"h":16.34,"l":16.24,"n":252,"o":16.27,"t":"2026-10-08T14:00:00Z","v":15274,"vw":16.294681},{"c":16.3,"h":16.36,"l":16.22,"n":199,"o":16.322,"t":"2026-10-08T14:15:00Z","v":14717,"vw":16.316539},{"c":16.085,"h":16.34,"l":16.08,"n":153,"o":16.31,"t":"2026-10-08T14:30:00Z","v":6642,"vw":16.187524},{"c":15.98,"h":16.12,"l":15.98,"n":90,"o":16.041,"t":"2026-10-08T14:45:00Z","v":4625,"vw":16.047357},{"c":15.95,"h":16.15,"l":15.939,"n":305,"o":15.95,"t":"2026-10-08T15:00:00Z","v":22194,"vw":16.067215},{"c":15.94,"h":16.03,"l":15.94,"n":206,"o":15.95,"t":"2026-10-08T15:15:00Z","v":9001,"vw":15.977787},{"c":15.925,"h":15.98,"l":15.89,"n":187,"o":15.94,"t":"2026-10-08T15:30:00Z","v":8714,"vw":15.943724},{"c":15.74,"h":15.89,"l":15.73,"n":98,"o":15.89,"t":"2026-10-08T15:45:00Z","v":3604,"vw":15.80196},{"c":15.77,"h":15.82,"l":15.69,"n":173,"o":15.74,"t":"2026-10-08T16:00:00Z","v":9300,"vw":15.778174},{"c":15.76,"h":15.865,"l":15.74,"n":217,"o":15.75,"t":"2026-10-08T16:15:00Z","v":12062,"vw":15.77794},{"c":15.65,"h":15.805,"l":15.65,"n":213,"o":15.75,"t":"2026-10-08T16:30:00Z","v":12271,"vw":15.738973},{"c":15.685,"h":15.735,"l":15.6,"n":314,"o":15.63,"t":"2026-10-08T16:45:00Z","v":12341,"vw":15.688118},{"c":15.61,"h":15.66,"l":15.5,"n":480,"o":15.66,"t":"2026-10-08T17:00:00Z","v":23551,"vw":15.598994},{"c":15.7,"h":15.86,"l":15.635,"n":200,"o":15.66,"t":"2026-10-08T17:15:00Z","v":12338,"vw":15.755987},{"c":15.76,"h":15.76,"l":15.65,"n":157,"o":15.7,"t":"2026-10-08T17:30:00Z","v":5273,"vw":15.720499},{"c":15.65,"h":15.745,"l":15.65,"n":70,"o":15.745,"t":"2026-10-08T17:45:00Z","v":2451,"vw":15.67935},{"c":15.85,"h":15.85,"l":15.65,"n":555,"o":15.65,"t":"2026-10-08T18:00:00Z","v":27844,"vw":15.715059},{"c":15.79,"h":15.86,"l":15.73,"n":109,"o":15.85,"t":"2026-10-08T18:15:00Z","v":6671,"vw":15.807726},{"c":15.69,"h":15.79,"l":15.68,"n":188,"o":15.79,"t":"2026-10-08T18:30:00Z","v":12878,"vw":15.731422},{"c":15.74,"h":15.78,"l":15.69,"n":167,"o":15.71,"t":"2026-10-08T18:45:00Z","v":6455,"vw":15.729301},{"c":15.72,"h":15.775,"l":15.71,"n":220,"o":15.71,"t":"2026-10-08T19:00:00Z","v":8878,"vw":15.744786},{"c":15.75,"h":15.775,"l":15.67,"n":270,"o":15.7,"t":"2026-10-08T19:15:00Z","v":13601,"vw":15.725043},{"c":15.745,"h":15.79,"l":15.71,"n":236,"o":15.75,"t":"2026-10-08T19:30:00Z","v":8227,"vw":15.748561},{"c":15.86,"h":15.95,"l":15.735,"n":947,"o":15.75,"t":"2026-10-08T19:45:00Z","v":49054,"vw":15.824345},{"c":15.78,"h":15.78,"l":15.78,"n":6,"o":15.78,"t":"2026-10-08T20:00:00Z","v":12101,"vw":15.78},{"c":15.49,"h":15.49,"l":15.49,"n":1,"o":15.49,"t":"2026-10-09T11:30:00Z","v":249,"vw":15.49},{"c":15.62,"h":15.94,"l":15.62,"n":90,"o":15.94,"t":"2026-10-09T13:30:00Z","v":8648,"vw":15.83803},{"c":15.715,"h":15.81,"l":15.57,"n":84,"o":15.645,"t":"2026-10-09T13:45:00Z","v":3679,"vw":15.655699},{"c":15.58,"h":15.69,"l":15.57,"n":26,"o":15.655,"t":"2026-10-09T14:00:00Z","v":1139,"vw":15.636637},{"c":15.51,"h":15.63,"l":15.51,"n":70,"o":15.59,"t":"2026-10-09T14:15:00Z","v":4166,"vw":15.583352},{"c":15.505,"h":15.62,"l":15.45,"n":98,"o":15.52,"t":"2026-10-09T14:30:00Z","v":8994,"vw":15.544328},{"c":15.54,"h":15.64,"l":15.51,"n":76,"o":15.51,"t":"2026-10-09T14:45:00Z","v":4943,"vw":15.582626},{"c":15.675,"h":15.68,"l":15.54,"n":186,"o":15.58,"t":"2026-10-09T15:00:00Z","v":7180,"vw":15.616373},{"c":15.585,"h":15.65,"l":15.54,"n":134,"o":15.65,"t":"2026-10-09T15:15:00Z","v":3497,"vw":15.581975},{"c":15.495,"h":15.59,"l":15.31,"n":479,"o":15.56,"t":"2026-10-09T15:30:00Z","v":35193,"vw":15.469946},{"c":15.45,"h":15.53,"l":15.36,"n":475,"o":15.495,"t":"2026-10-09T15:45:00Z","v":36212,"vw":15.492737},{"c":15.49,"h":15.52,"l":15.33,"n":589,"o":15.43,"t":"2026-10-09T16:00:00Z","v":41307,"vw":15.430766},{"c":15.45,"h":15.55,"l":15.38,"n":671,"o":15.51,"t":"2026-10-09T16:15:00Z","v":48470,"vw":15.471704},{"c":15.38,"h":15.46,"l":15.35,"n":381,"o":15.4,"t":"2026-10-09T16:30:00Z","v":29004,"vw":15.408993},{"c":15.395,"h":15.4,"l":15.33,"n":334,"o":15.4,"t":"2026-10-09T16:45:00Z","v":27136,"vw":15.374682},{"c":15.27,"h":15.39,"l":15.25,"n":360,"o":15.39,"t":"2026-10-09T17:00:00Z","v":29541,"vw":15.334299},{"c":15.3,"h":15.3,"l":15.21,"n":155,"o":15.23,"t":"2026-10-09T17:15:00Z","v":6234,"vw":15.262218},{"c":15.17,"h":15.3,"l":15.17,"n":173,"o":15.3,"t":"2026-10-09T17:30:00Z","v":10428,"vw":15.254656},{"c":15.16,"h":15.2138,"l":15.14,"n":122,"o":15.17,"t":"2026-10-09T17:45:00Z","v":4552,"vw":15.180412},{"c":15.25,"h":15.25,"l":15.14,"n":196,"o":15.185,"t":"2026-10-09T18:00:00Z","v":10064,"vw":15.210747},{"c":15.25,"h":15.33,"l":15.23,"n":145,"o":15.28,"t":"2026-10-09T18:15:00Z","v":8137,"vw":15.295622},{"c":15.3,"h":15.335,"l":15.245,"n":149,"o":15.25,"t":"2026-10-09T18:30:00Z","v":8927,"vw":15.300891},{"c":15.39,"h":15.41,"l":15.285,"n":352,"o":15.3,"t":"2026-10-09T18:45:00Z","v":22905,"vw":15.354681},{"c":15.365,"h":15.395,"l":15.34,"n":228,"o":15.385,"t":"2026-10-09T19:00:00Z","v":12686,"vw":15.374525},{"c":15.3,"h":15.365,"l":15.28,"n":365,"o":15.365,"t":"2026-10-09T19:15:00Z","v":20589,"vw":15.330584},{"c":15.445,"h":15.465,"l":15.27,"n":670,"o":15.29,"t":"2026-10-09T19:30:00Z","v":36316,"vw":15.404468},{"c":15.57,"h":15.57,"l":15.43,"n":1815,"o":15.45,"t":"2026-10-09T19:45:00Z","v":131724,"vw":15.516231},{"c":15.5,"h":15.57,"l":15.5,"n":8,"o":15.57,"t":"2026-10-09T20:00:00Z","v":41050,"vw":15.56792},{"c":15.705,"h":15.77,"l":15.47,"n":77,"o":15.51,"t":"2026-10-12T13:30:00Z","v":10236,"vw":15.657299},{"c":15.8,"h":15.8,"l":15.58,"n":70,"o":15.705,"t":"2026-10-12T13:45:00Z","v":9830,"vw":15.669497},{"c":15.95,"h":15.95,"l":15.73,"n":117,"o":15.81,"t":"2026-10-12T14:00:00Z","v":9351,"vw":15.847278},{"c":15.95,"h":16.07,"l":15.845,"n":202,"o":15.91,"t":"2026-10-12T14:15:00Z","v":15541,"vw":15.953845},{"c":15.98,"h":15.98,"l":15.95,"n":118,"o":15.95,"t":"2026-10-12T14:30:00Z","v":2600,"vw":15.969751},{"c":15.95,"h":16,"l":15.89,"n":72,"o":15.94,"t":"2026-10-12T14:45:00Z","v":5498,"vw":15.955232},{"c":15.89,"h":15.925,"l":15.83,"n":109,"o":15.925,"t":"2026-10-12T15:00:00Z","v":8936,"vw":15.87466},{"c":15.9,"h":15.9,"l":15.855,"n":116,"o":15.855,"t":"2026-10-12T15:15:00Z","v":4681,"vw":15.871872},{"c":15.95,"h":15.97,"l":15.85,"n":52,"o":15.85,"t":"2026-10-12T15:30:00Z","v":3724,"vw":15.932782},{"c":15.96,"h":15.96,"l":15.89,"n":30,"o":15.915,"t":"2026-10-12T15:45:00Z","v":2149,"vw":15.935278},{"c":16.04,"h":16.06,"l":15.9,"n":99,"o":15.925,"t":"2026-10-12T16:00:00Z","v":7915,"vw":15.972076},{"c":15.97,"h":16.08,"l":15.95,"n":152,"o":16.035,"t":"2026-10-12T16:15:00Z","v":8524,"vw":16.034802},{"c":15.98,"h":16.0199,"l":15.98,"n":67,"o":15.98,"t":"2026-10-12T16:30:00Z","v":6402,"vw":16.003031},{"c":16,"h":16.01,"l":15.935,"n":77,"o":15.96,"t":"2026-10-12T16:45:00Z","v":5522,"vw":15.984635},{"c":16.09,"h":16.11,"l":15.98,"n":138,"o":15.995,"t":"2026-10-12T17:00:00Z","v":8495,"vw":16.025961},{"c":16.12,"h":16.17,"l":16.06,"n":285,"o":16.09,"t":"2026-10-12T17:15:00Z","v":19106,"vw":16.10267},{"c":15.98,"h":16.25,"l":15.9561,"n":749,"o":16.13,"t":"2026-10-12T17:30:00Z","v":73681,"vw":16.136265},{"c":16.23,"h":16.24,"l":15.96,"n":95,"o":16.005,"t":"2026-10-12T17:45:00Z","v":11215,"vw":16.070255},{"c":16.15,"h":16.25,"l":16.15,"n":241,"o":16.23,"t":"2026-10-12T18:00:00Z","v":10653,"vw":16.201968},{"c":16.185,"h":16.2,"l":16.105,"n":151,"o":16.145,"t":"2026-10-12T18:15:00Z","v":6458,"vw":16.153631},{"c":16.1,"h":16.17,"l":16.09,"n":186,"o":16.17,"t":"2026-10-12T18:30:00Z","v":7519,"vw":16.130545},{"c":16.1,"h":16.14,"l":16.08,"n":190,"o":16.125,"t":"2026-10-12T18:45:00Z","v":10401,"vw":16.11046},{"c":16.135,"h":16.135,"l":16.085,"n":121,"o":16.1,"t":"2026-10-12T19:00:00Z","v":9530,"vw":16.108928},{"c":16.1,"h":16.14,"l":16.095,"n":178,"o":16.135,"t":"2026-10-12T19:15:00Z","v":15014,"vw":16.117672},{"c":16.18,"h":16.18,"l":16.1,"n":391,"o":16.1,"t":"2026-10-12T19:30:00Z","v":25047,"vw":16.1411},{"c":16.07,"h":16.18,"l":16.03,"n":1101,"o":16.18,"t":"2026-10-12T19:45:00Z","v":81335,"vw":16.102435},{"c":16.07,"h":16.08,"l":16.07,"n":10,"o":16.08,"t":"2026-10-12T20:00:00Z","v":25800,"vw":16.070039},{"c":16.2796,"h":16.2796,"l":16.2,"n":11,"o":16.2,"t":"2026-10-13T13:30:00Z","v":1100,"vw":16.212061},{"c":15.81,"h":16.3,"l":15.65,"n":126,"o":16.3,"t":"2026-10-13T13:45:00Z","v":10844,"vw":15.913299},{"c":15.91,"h":15.96,"l":15.88,"n":85,"o":15.9,"t":"2026-10-13T14:00:00Z","v":7008,"vw":15.930018},{"c":15.95,"h":15.97,"l":15.9,"n":36,"o":15.97,"t":"2026-10-13T14:15:00Z","v":1669,"vw":15.924958},{"c":15.85,"h":15.91,"l":15.75,"n":115,"o":15.91,"t":"2026-10-13T14:30:00Z","v":7760,"vw":15.818586},{"c":15.88,"h":15.88,"l":15.79,"n":162,"o":15.79,"t":"2026-10-13T14:45:00Z","v":7488,"vw":15.828023},{"c":15.96,"h":15.96,"l":15.86,"n":83,"o":15.86,"t":"2026-10-13T15:00:00Z","v":7251,"vw":15.896604},{"c":15.91,"h":15.95,"l":15.91,"n":47,"o":15.95,"t":"2026-10-13T15:15:00Z","v":2348,"vw":15.922494},{"c":15.83,"h":15.875,"l":15.83,"n":24,"o":15.84,"t":"2026-10-13T15:30:00Z","v":634,"vw":15.843},{"c":15.89,"h":15.91,"l":15.8,"n":113,"o":15.805,"t":"2026-10-13T15:45:00Z","v":4310,"vw":15.860194},{"c":15.94,"h":15.94,"l":15.865,"n":116,"o":15.92,"t":"2026-10-13T16:00:00Z","v":7248,"vw":15.909024},{"c":15.935,"h":15.95,"l":15.91,"n":73,"o":15.925,"t":"2026-10-13T16:15:00Z","v":4028,"vw":15.922609},{"c":15.95,"h":15.99,"l":15.935,"n":44,"o":15.935,"t":"2026-10-13T16:30:00Z","v":3021,"vw":15.961479},{"c":15.935,"h":15.98,"l":15.89,"n":218,"o":15.95,"t":"2026-10-13T16:45:00Z","v":14750,"vw":15.916632},{"c":15.91,"h":15.94,"l":15.91,"n":79,"o":15.935,"t":"2026-10-13T17:00:00Z","v":5822,"vw":15.925559},{"c":15.985,"h":16.01,"l":15.82,"n":551,"o":15.9,"t":"2026-10-13T17:15:00Z","v":44691,"vw":15.912641},{"c":15.985,"h":16,"l":15.92,"n":127,"o":15.98,"t":"2026-10-13T17:30:00Z","v":10018,"vw":15.962994},{"c":15.855,"h":15.97,"l":15.855,"n":120,"o":15.97,"t":"2026-10-13T17:45:00Z","v":7980,"vw":15.907199},{"c":15.92,"h":15.98,"l":15.895,"n":156,"o":15.895,"t":"2026-10-13T18:00:00Z","v":7726,"vw":15.949172},{"c":15.895,"h":15.916,"l":15.87,"n":84,"o":15.916,"t":"2026-10-13T18:15:00Z","v":3708,"vw":15.896174},{"c":15.855,"h":15.91,"l":15.85,"n":106,"o":15.91,"t":"2026-10-13T18:30:00Z","v":5667,"vw":15.872945},{"c":15.84,"h":15.86,"l":15.83,"n":117,"o":15.86,"t":"2026-10-13T18:45:00Z","v":5886,"vw":15.842155},{"c":15.83,"h":15.87,"l":15.82,"n":142,"o":15.83,"t":"2026-10-13T19:00:00Z","v":9477,"vw":15.850007},{"c":15.88,"h":15.905,"l":15.82,"n":189,"o":15.82,"t":"2026-10-13T19:15:00Z","v":10411,"vw":15.87248},{"c":15.795,"h":15.9,"l":15.785,"n":264,"o":15.88,"t":"2026-10-13T19:30:00Z","v":17716,"vw":15.833695},{"c":15.83,"h":15.93,"l":15.78,"n":1204,"o":15.8,"t":"2026-10-13T19:45:00Z","v":86106,"vw":15.873578},{"c":15.88,"h":15.88,"l":15.88,"n":7,"o":15.88,"t":"2026-10-13T20:00:00Z","v":18165,"vw":15.88},{"c":15.615,"h":15.95,"l":15.535,"n":128,"o":15.69,"t":"2026-10-14T13:30:00Z","v":9515,"vw":15.641983},{"c":15.71,"h":15.73,"l":15.57,"n":161,"o":15.605,"t":"2026-10-14T13:45:00Z","v":8603,"vw":15.664899},{"c":15.65,"h":15.7,"l":15.49,"n":267,"o":15.65,"t":"2026-10-14T14:00:00Z","v":12693,"vw":15.580898},{"c":15.84,"h":15.86,"l":15.61,"n":188,"o":15.645,"t":"2026-10-14T14:15:00Z","v":56141,"vw":15.634893},{"c":16.01,"h":16.01,"l":15.91,"n":261,"o":15.91,"t":"2026-10-14T14:30:00Z","v":11975,"vw":15.965006},{"c":16.06,"h":16.225,"l":16.01,"n":568,"o":16.045,"t":"2026-10-14T14:45:00Z","v":26929,"vw":16.152005},{"c":16.07,"h":16.08,"l":16.03,"n":131,"o":16.05,"t":"2026-10-14T15:00:00Z","v":6907,"vw":16.052844},{"c":16.32,"h":16.32,"l":16.08,"n":151,"o":16.08,"t":"2026-10-14T15:15:00Z","v":6069,"vw":16.207417},{"c":16.19,"h":16.33,"l":16.19,"n":261,"o":16.31,"t":"2026-10-14T15:30:00Z","v":9915,"vw":16.281371},{"c":16.21,"h":16.26,"l":16.18,"n":717,"o":16.205,"t":"2026-10-14T15:45:00Z","v":42189,"vw":16.21241},{"c":16.185,"h":16.225,"l":16.185,"n":146,"o":16.22,"t":"2026-10-14T16:00:00Z","v":4214,"vw":16.207529},{"c":16.24,"h":16.25,"l":16.18,"n":277,"o":16.185,"t":"2026-10-14T16:15:00Z","v":13112,"vw":16.209432},{"c":16.23,"h":16.26,"l":16.21,"n":203,"o":16.24,"t":"2026-10-14T16:30:00Z","v":14068,"vw":16.241654},{"c":16.2,"h":16.335,"l":16.2,"n":342,"o":16.25,"t":"2026-10-14T16:45:00Z","v":26987,"vw":16.242334},{"c":16.09,"h":16.2,"l":16.05,"n":231,"o":16.2,"t":"2026-10-14T17:00:00Z","v":7931,"vw":16.120415},{"c":16.06,"h":16.11,"l":16.04,"n":183,"o":16.105,"t":"2026-10-14T17:15:00Z","v":11978,"vw":16.09599},{"c":16.005,"h":16.055,"l":15.9466,"n":290,"o":16.05,"t":"2026-10-14T17:30:00Z","v":15005,"vw":16.015369},{"c":15.94,"h":16.0051,"l":15.94,"n":106,"o":15.99,"t":"2026-10-14T17:45:00Z","v":7136,"vw":15.985631},{"c":15.96,"h":15.96,"l":15.91,"n":159,"o":15.94,"t":"2026-10-14T18:00:00Z","v":5105,"vw":15.941288},{"c":16,"h":16.015,"l":15.97,"n":193,"o":15.98,"t":"2026-10-14T18:15:00Z","v":9051,"vw":15.994318},{"c":15.98,"h":16.03,"l":15.94,"n":215,"o":16.01,"t":"2026-10-14T18:30:00Z","v":14283,"vw":15.985557},{"c":15.95,"h":15.99,"l":15.94,"n":103,"o":15.965,"t":"2026-10-14T18:45:00Z","v":4036,"vw":15.958369},{"c":15.945,"h":15.98,"l":15.92,"n":150,"o":15.955,"t":"2026-10-14T19:00:00Z","v":4326,"vw":15.950947},{"c":15.93,"h":15.99,"l":15.92,"n":202,"o":15.95,"t":"2026-10-14T19:15:00Z","v":7197,"vw":15.943483},{"c":16.06,"h":16.06,"l":15.915,"n":549,"o":15.93,"t":"2026-10-14T19:30:00Z","v":23403,"vw":15.991543},{"c":16.02,"h":16.1,"l":16.02,"n":896,"o":16.05,"t":"2026-10-14T19:45:00Z","v":44034,"vw":16.071639},{"c":16.04,"h":16.04,"l":16.04,"n":8,"o":16.04,"t":"2026-10-14T20:00:00Z","v":10204,"vw":16.04},{"c":16.015,"h":16.03,"l":15.92,"n":17,"o":15.94,"t":"2026-10-15T13:30:00Z","v":1219,"vw":15.980947},{"c":16.02,"h":16.02,"l":15.86,"n":51,"o":15.91,"t":"2026-10-15T13:45:00Z","v":11720,"vw":16.010977},{"c":16.12,"h":16.13,"l":15.87,"n":74,"o":15.91,"t":"2026-10-15T14:00:00Z","v":5245,"vw":16.069908},{"c":16.1,"h":16.155,"l":16.055,"n":108,"o":16.09,"t":"2026-10-15T14:15:00Z","v":10880,"vw":16.082001},{"c":16.135,"h":16.19,"l":16.1,"n":120,"o":16.1,"t":"2026-10-15T14:30:00Z","v":6314,"vw":16.142024},{"c":16.125,"h":16.17,"l":16.08,"n":48,"o":16.13,"t":"2026-10-15T14:45:00Z","v":2611,"vw":16.125587},{"c":16.225,"h":16.23,"l":16.125,"n":135,"o":16.17,"t":"2026-10-15T15:00:00Z","v":10136,"vw":16.151367},{"c":16.195,"h":16.28,"l":16.18,"n":84,"o":16.235,"t":"2026-10-15T15:15:00Z","v":5042,"vw":16.226122},{"c":16.135,"h":16.2,"l":16.1,"n":93,"o":16.2,"t":"2026-10-15T15:30:00Z","v":4525,"vw":16.137889},{"c":16.13,"h":16.145,"l":16.07,"n":30,"o":16.13,"t":"2026-10-15T15:45:00Z","v":2827,"vw":16.121848},{"c":16.13,"h":16.15,"l":16.08,"n":117,"o":16.08,"t":"2026-10-15T16:00:00Z","v":5416,"vw":16.12035},{"c":16.105,"h":16.12,"l":16.07,"n":88,"o":16.105,"t":"2026-10-15T16:15:00Z","v":4301,"vw":16.097323},{"c":16.06,"h":16.1399,"l":16.04,"n":99,"o":16.105,"t":"2026-10-15T16:30:00Z","v":8348,"vw":16.103323},{"c":16.04,"h":16.19,"l":16.01,"n":182,"o":16.065,"t":"2026-10-15T16:45:00Z","v":31339,"vw":16.086001},{"c":16.225,"h":16.26,"l":16.07,"n":238,"o":16.08,"t":"2026-10-15T17:00:00Z","v":25581,"vw":16.194339},{"c":16.18,"h":16.23,"l":16.18,"n":108,"o":16.225,"t":"2026-10-15T17:15:00Z","v":6020,"vw":16.203957},{"c":16.23,"h":16.265,"l":16.2,"n":146,"o":16.2,"t":"2026-10-15T17:30:00Z","v":19709,"vw":16.208392},{"c":16.215,"h":16.25,"l":16.17,"n":128,"o":16.25,"t":"2026-10-15T17:45:00Z","v":28531,"vw":16.225079},{"c":16.27,"h":16.295,"l":16.215,"n":154,"o":16.215,"t":"2026-10-15T18:00:00Z","v":25731,"vw":16.249144},{"c":16.24,"h":16.295,"l":16.24,"n":30,"o":16.27,"t":"2026-10-15T18:15:00Z","v":3154,"vw":16.281353},{"c":16.28,"h":16.305,"l":16.27,"n":128,"o":16.29,"t":"2026-10-15T18:30:00Z","v":10055,"vw":16.292858},{"c":16.39,"h":16.42,"l":16.26,"n":120,"o":16.28,"t":"2026-10-15T18:45:00Z","v":6885,"vw":16.324811},{"c":16.33,"h":16.415,"l":16.305,"n":183,"o":16.4,"t":"2026-10-15T19:00:00Z","v":15110,"vw":16.376853},{"c":16.33,"h":16.37,"l":16.31,"n":79,"o":16.345,"t":"2026-10-15T19:15:00Z","v":6488,"vw":16.341048},{"c":16.33,"h":16.34,"l":16.27,"n":528,"o":16.335,"t":"2026-10-15T19:30:00Z","v":47338,"vw":16.302897},{"c":16.32,"h":16.43,"l":16.31,"n":1396,"o":16.33,"t":"2026-10-15T19:45:00Z","v":90455,"vw":16.350337},{"c":16.35,"h":16.35,"l":16.35,"n":7,"o":16.35,"t":"2026-10-15T20:00:00Z","v":13989,"vw":16.35},{"c":16.42,"h":16.46,"l":16.3,"n":36,"o":16.46,"t":"2026-10-16T13:30:00Z","v":1957,"vw":16.348644},{"c":16.29,"h":16.41,"l":16.23,"n":9,"o":16.23,"t":"2026-10-16T13:45:00Z","v":606,"vw":16.336524},{"c":16.27,"h":16.4,"l":16.27,"n":23,"o":16.3,"t":"2026-10-16T14:00:00Z","v":1383,"vw":16.294995},{"c":16.365,"h":16.365,"l":16.27,"n":40,"o":16.28,"t":"2026-10-16T14:15:00Z","v":1740,"vw":16.313214},{"c":16.37,"h":16.42,"l":16.27,"n":71,"o":16.365,"t":"2026-10-16T14:30:00Z","v":12434,"vw":16.316031},{"c":16.42,"h":16.475,"l":16.395,"n":130,"o":16.42,"t":"2026-10-16T14:45:00Z","v":8309,"vw":16.421888},{"c":16.37,"h":16.42,"l":16.34,"n":70,"o":16.4,"t":"2026-10-16T15:00:00Z","v":6306,"vw":16.371439},{"c":16.29,"h":16.37,"l":16.29,"n":22,"o":16.37,"t":"2026-10-16T15:15:00Z","v":1329,"vw":16.345969},{"c":16.345,"h":16.36,"l":16.26,"n":156,"o":16.28,"t":"2026-10-16T15:30:00Z","v":9517,"vw":16.29277},{"c":16.16,"h":16.39,"l":16.15,"n":160,"o":16.39,"t":"2026-10-16T15:45:00Z","v":344695,"vw":16.324421},{"c":16.18,"h":16.3,"l":16.13,"n":155,"o":16.15,"t":"2026-10-16T16:00:00Z","v":15047,"vw":16.228978},{"c":16.245,"h":16.32,"l":16.16,"n":121,"o":16.18,"t":"2026-10-16T16:15:00Z","v":7042,"vw":16.235561},{"c":16.26,"h":16.3,"l":16.21,"n":116,"o":16.245,"t":"2026-10-16T16:30:00Z","v":7760,"vw":16.251793},{"c":16.28,"h":16.33,"l":16.2,"n":193,"o":16.275,"t":"2026-10-16T16:45:00Z","v":13382,"vw":16.280053},{"c":16.055,"h":16.31,"l":16.05,"n":83,"o":16.27,"t":"2026-10-16T17:00:00Z","v":3314,"vw":16.172603},{"c":16.185,"h":16.2,"l":16.025,"n":92,"o":16.03,"t":"2026-10-16T17:15:00Z","v":6155,"vw":16.126277},{"c":16.23,"h":16.25,"l":16.15,"n":116,"o":16.185,"t":"2026-10-16T17:30:00Z","v":5361,"vw":16.192978},{"c":16.15,"h":16.23,"l":16.14,"n":143,"o":16.23,"t":"2026-10-16T17:45:00Z","v":9904,"vw":16.171346},{"c":16.145,"h":16.1725,"l":16.1,"n":50,"o":16.1725,"t":"2026-10-16T18:00:00Z","v":3223,"vw":16.124891},{"c":16.07,"h":16.14,"l":15.985,"n":143,"o":16.1,"t":"2026-10-16T18:15:00Z","v":6851,"vw":16.052937},{"c":16.105,"h":16.11,"l":16.03,"n":61,"o":16.05,"t":"2026-10-16T18:30:00Z","v":3257,"vw":16.081489},{"c":16.07,"h":16.13,"l":16.07,"n":185,"o":16.105,"t":"2026-10-16T18:45:00Z","v":12148,"vw":16.097066},{"c":16.08,"h":16.0925,"l":16.04,"n":207,"o":16.09,"t":"2026-10-16T19:00:00Z","v":7502,"vw":16.060128},{"c":16.08,"h":16.145,"l":16.08,"n":179,"o":16.08,"t":"2026-10-16T19:15:00Z","v":8643,"vw":16.101555},{"c":16.07,"h":16.1,"l":16.02,"n":227,"o":16.07,"t":"2026-10-16T19:30:00Z","v":11249,"vw":16.062119},{"c":15.94,"h":16.14,"l":15.93,"n":595,"o":16.07,"t":"2026-10-16T19:45:00Z","v":37334,"vw":16.062547},{"c":15.98,"h":15.98,"l":15.98,"n":4,"o":15.98,"t":"2026-10-16T20:00:00Z","v":5553,"vw":15.98},{"c":16.01,"h":16.01,"l":15.99,"n":7,"o":15.99,"t":"2026-10-16T23:00:00Z","v":390,"vw":16.003333},{"c":16,"h":16,"l":16,"n":3,"o":16,"t":"2026-10-16T23:45:00Z","v":197,"vw":16},{"c":16,"h":16,"l":16,"n":6,"o":16,"t":"2026-10-19T12:00:00Z","v":902,"vw":16},{"c":16.01,"h":16.01,"l":16.01,"n":1,"o":16.01,"t":"2026-10-19T12:15:00Z","v":200,"vw":16.01},{"c":16.04,"h":16.04,"l":16.04,"n":7,"o":16.04,"t":"2026-10-19T12:30:00Z","v":1105,"vw":16.04},{"c":15.72,"h":15.72,"l":15.72,"n":1,"o":15.72,"t":"2026-10-19T13:00:00Z","v":299,"vw":15.72},{"c":16.15,"h":16.26,"l":16.13,"n":38,"o":16.2,"t":"2026-10-19T13:30:00Z","v":6980,"vw":16.189901},{"c":16.21,"h":16.235,"l":16.14,"n":45,"o":16.14,"t":"2026-10-19T13:45:00Z","v":3321,"vw":16.199176},{"c":16.11,"h":16.17,"l":16.11,"n":13,"o":16.17,"t":"2026-10-19T14:00:00Z","v":644,"vw":16.155185},{"c":16.1,"h":16.15,"l":16,"n":57,"o":16.15,"t":"2026-10-19T14:15:00Z","v":501756,"vw":16.000808},{"c":16.19,"h":16.2,"l":16,"n":252,"o":16.1,"t":"2026-10-19T14:30:00Z","v":12100,"vw":16.086236},{"c":16.29,"h":16.335,"l":16.17,"n":320,"o":16.19,"t":"2026-10-19T14:45:00Z","v":38762,"vw":16.290979},{"c":16.445,"h":16.445,"l":16.295,"n":105,"o":16.295,"t":"2026-10-19T15:00:00Z","v":4491,"vw":16.323801},{"c":16.6,"h":16.68,"l":16.401,"n":174,"o":16.401,"t":"2026-10-19T15:15:00Z","v":30160,"vw":16.664649},{"c":16.625,"h":16.635,"l":16.566,"n":32,"o":16.635,"t":"2026-10-19T15:30:00Z","v":2906,"vw":16.60993},{"c":16.505,"h":16.61,"l":16.49,"n":173,"o":16.58,"t":"2026-10-19T15:45:00Z","v":14641,"vw":16.566327},{"c":16.34,"h":16.48,"l":16.34,"n":120,"o":16.48,"t":"2026-10-19T16:00:00Z","v":5554,"vw":16.421691},{"c":16.35,"h":16.405,"l":16.34,"n":50,"o":16.38,"t":"2026-10-19T16:15:00Z","v":1731,"vw":16.364247},{"c":16.32,"h":16.36,"l":16.32,"n":33,"o":16.36,"t":"2026-10-19T16:30:00Z","v":1877,"vw":16.331467},{"c":16.225,"h":16.33,"l":16.225,"n":59,"o":16.33,"t":"2026-10-19T16:45:00Z","v":3410,"vw":16.284043},{"c":16.08,"h":16.22,"l":16.08,"n":112,"o":16.22,"t":"2026-10-19T17:00:00Z","v":6568,"vw":16.143901},{"c":16.13,"h":16.15,"l":16.12,"n":86,"o":16.14,"t":"2026-10-19T17:15:00Z","v":6300,"vw":16.145439},{"c":16.17,"h":16.17,"l":16.12,"n":121,"o":16.13,"t":"2026-10-19T17:30:00Z","v":4960,"vw":16.127422},{"c":16,"h":16.14,"l":16,"n":100,"o":16.14,"t":"2026-10-19T17:45:00Z","v":4132,"vw":16.082377},{"c":15.95,"h":16,"l":15.95,"n":46,"o":16,"t":"2026-10-19T18:00:00Z","v":1797,"vw":15.973579},{"c":16.04,"h":16.06,"l":15.95,"n":111,"o":15.985,"t":"2026-10-19T18:15:00Z","v":3421,"vw":16.004065},{"c":15.99,"h":16.055,"l":15.99,"n":42,"o":16.04,"t":"2026-10-19T18:30:00Z","v":2489,"vw":16.028685},{"c":16.06,"h":16.06,"l":15.96,"n":83,"o":15.96,"t":"2026-10-19T18:45:00Z","v":6564,"vw":16.034163},{"c":16.06,"h":16.07,"l":15.98,"n":122,"o":16.03,"t":"2026-10-19T19:00:00Z","v":6836,"vw":16.03075},{"c":16,"h":16.07,"l":16,"n":77,"o":16.05,"t":"2026-10-19T19:15:00Z","v":4651,"vw":16.051054},{"c":15.99,"h":16.05,"l":15.97,"n":298,"o":16.03,"t":"2026-10-19T19:30:00Z","v":8608,"vw":16.029479},{"c":15.89,"h":15.97,"l":15.84,"n":847,"o":15.97,"t":"2026-10-19T19:45:00Z","v":47806,"vw":15.900528},{"c":15.89,"h":15.89,"l":15.89,"n":7,"o":15.89,"t":"2026-10-19T20:00:00Z","v":20117,"vw":15.89},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-19T21:00:00Z","v":250000,"vw":16},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-19T21:15:00Z","v":250000,"vw":16},{"c":15,"h":15,"l":15,"n":2,"o":15,"t":"2026-10-20T11:45:00Z","v":1002,"vw":15},{"c":14.95,"h":15.67,"l":14.25,"n":646,"o":15.28,"t":"2026-10-20T13:30:00Z","v":50022,"vw":14.8214},{"c":14.73,"h":15.0639,"l":14.72,"n":452,"o":14.95,"t":"2026-10-20T13:45:00Z","v":29185,"vw":14.859192},{"c":14.49,"h":14.69,"l":14.47,"n":746,"o":14.67,"t":"2026-10-20T14:00:00Z","v":54644,"vw":14.574083},{"c":14.7755,"h":14.8,"l":14.51,"n":365,"o":14.525,"t":"2026-10-20T14:15:00Z","v":27238,"vw":14.631692},{"c":14.985,"h":15.05,"l":14.71,"n":224,"o":14.765,"t":"2026-10-20T14:30:00Z","v":29723,"vw":14.874318},{"c":14.84,"h":15.06,"l":14.84,"n":189,"o":14.98,"t":"2026-10-20T14:45:00Z","v":20481,"vw":14.904197},{"c":14.68,"h":14.9,"l":14.67,"n":303,"o":14.84,"t":"2026-10-20T15:00:00Z","v":25730,"vw":14.782144},{"c":14.6,"h":14.75,"l":14.54,"n":341,"o":14.685,"t":"2026-10-20T15:15:00Z","v":30637,"vw":14.647315},{"c":14.6,"h":14.63,"l":14.54,"n":420,"o":14.6,"t":"2026-10-20T15:30:00Z","v":24585,"vw":14.583326},{"c":14.685,"h":14.72,"l":14.57,"n":418,"o":14.624,"t":"2026-10-20T15:45:00Z","v":29349,"vw":14.620433},{"c":14.65,"h":14.715,"l":14.635,"n":113,"o":14.69,"t":"2026-10-20T16:00:00Z","v":5235,"vw":14.67702},{"c":14.69,"h":14.72,"l":14.63,"n":302,"o":14.66,"t":"2026-10-20T16:15:00Z","v":26573,"vw":14.672448},{"c":14.66,"h":14.7,"l":14.65,"n":76,"o":14.69,"t":"2026-10-20T16:30:00Z","v":6342,"vw":14.665444},{"c":14.62,"h":14.6686,"l":14.59,"n":280,"o":14.66,"t":"2026-10-20T16:45:00Z","v":18621,"vw":14.635992},{"c":14.565,"h":14.62,"l":14.56,"n":300,"o":14.605,"t":"2026-10-20T17:00:00Z","v":23558,"vw":14.57597},{"c":14.635,"h":14.75,"l":14.57,"n":357,"o":14.57,"t":"2026-10-20T17:15:00Z","v":33157,"vw":14.653012},{"c":14.61,"h":14.65,"l":14.58,"n":223,"o":14.645,"t":"2026-10-20T17:30:00Z","v":13947,"vw":14.614523},{"c":14.62,"h":14.655,"l":14.6,"n":190,"o":14.62,"t":"2026-10-20T17:45:00Z","v":13061,"vw":14.625917},{"c":14.635,"h":14.65,"l":14.59,"n":196,"o":14.62,"t":"2026-10-20T18:00:00Z","v":20694,"vw":14.613197},{"c":14.685,"h":14.685,"l":14.64,"n":170,"o":14.65,"t":"2026-10-20T18:15:00Z","v":8878,"vw":14.664718},{"c":14.71,"h":14.74,"l":14.68,"n":266,"o":14.685,"t":"2026-10-20T18:30:00Z","v":16791,"vw":14.706254},{"c":14.795,"h":14.83,"l":14.72,"n":187,"o":14.72,"t":"2026-10-20T18:45:00Z","v":11863,"vw":14.758337},{"c":14.8,"h":14.85,"l":14.78,"n":225,"o":14.785,"t":"2026-10-20T19:00:00Z","v":12944,"vw":14.813991},{"c":14.84,"h":14.84,"l":14.75,"n":196,"o":14.8,"t":"2026-10-20T19:15:00Z","v":14359,"vw":14.792685},{"c":14.82,"h":14.825,"l":14.7,"n":596,"o":14.825,"t":"2026-10-20T19:30:00Z","v":39767,"vw":14.778855},{"c":14.85,"h":14.94,"l":14.8,"n":1738,"o":14.83,"t":"2026-10-20T19:45:00Z","v":117828,"vw":14.877562},{"c":14.88,"h":14.88,"l":14.88,"n":6,"o":14.88,"t":"2026-10-20T20:00:00Z","v":74102,"vw":14.88},{"c":15,"h":15,"l":14.77,"n":227,"o":14.93,"t":"2026-10-21T13:30:00Z","v":23729,"vw":14.867465},{"c":15.26,"h":15.285,"l":15.06,"n":254,"o":15.06,"t":"2026-10-21T13:45:00Z","v":21180,"vw":15.183927},{"c":15.26,"h":15.285,"l":15.15,"n":146,"o":15.22,"t":"2026-10-21T14:00:00Z","v":10998,"vw":15.224962},{"c":15.305,"h":15.315,"l":15.2,"n":65,"o":15.23,"t":"2026-10-21T14:15:00Z","v":2445,"vw":15.267144},{"c":15.31,"h":15.375,"l":15.31,"n":77,"o":15.315,"t":"2026-10-21T14:30:00Z","v":29455,"vw":15.348993},{"c":15.195,"h":15.31,"l":15.19,"n":78,"o":15.27,"t":"2026-10-21T14:45:00Z","v":2638,"vw":15.239373},{"c":15.19,"h":15.24,"l":15.19,"n":105,"o":15.19,"t":"2026-10-21T15:00:00Z","v":4665,"vw":15.218302},{"c":15.24,"h":15.35,"l":15.15,"n":279,"o":15.16,"t":"2026-10-21T15:15:00Z","v":15851,"vw":15.269792},{"c":15.29,"h":15.37,"l":15.22,"n":215,"o":15.22,"t":"2026-10-21T15:30:00Z","v":17913,"vw":15.313515},{"c":15.21,"h":15.36,"l":15.14,"n":251,"o":15.27,"t":"2026-10-21T15:45:00Z","v":27590,"vw":15.222628},{"c":15.15,"h":15.2,"l":15.11,"n":173,"o":15.19,"t":"2026-10-21T16:00:00Z","v":7505,"vw":15.157153},{"c":15.18,"h":15.24,"l":15.17,"n":201,"o":15.17,"t":"2026-10-21T16:15:00Z","v":7695,"vw":15.206492},{"c":15.42,"h":15.42,"l":15.18,"n":280,"o":15.18,"t":"2026-10-21T16:30:00Z","v":18372,"vw":15.328752},{"c":15.26,"h":15.42,"l":15.26,"n":178,"o":15.42,"t":"2026-10-21T16:45:00Z","v":9319,"vw":15.33203},{"c":15.28,"h":15.3,"l":15.24,"n":200,"o":15.26,"t":"2026-10-21T17:00:00Z","v":7191,"vw":15.268114},{"c":15.27,"h":15.27,"l":15.24,"n":165,"o":15.25,"t":"2026-10-21T17:15:00Z","v":6493,"vw":15.255793},{"c":15.23,"h":15.31,"l":15.225,"n":193,"o":15.27,"t":"2026-10-21T17:30:00Z","v":9082,"vw":15.278462},{"c":15.355,"h":15.355,"l":15.23,"n":240,"o":15.24,"t":"2026-10-21T17:45:00Z","v":17899,"vw":15.302905},{"c":15.31,"h":15.37,"l":15.295,"n":244,"o":15.37,"t":"2026-10-21T18:00:00Z","v":13471,"vw":15.333144},{"c":15.3,"h":15.31,"l":15.28,"n":86,"o":15.29,"t":"2026-10-21T18:15:00Z","v":3818,"vw":15.294481},{"c":15.29,"h":15.32,"l":15.29,"n":177,"o":15.29,"t":"2026-10-21T18:30:00Z","v":9843,"vw":15.306172},{"c":15.09,"h":15.29,"l":15.09,"n":332,"o":15.29,"t":"2026-10-21T18:45:00Z","v":14510,"vw":15.23273},{"c":14.94,"h":15.07,"l":14.93,"n":455,"o":15.07,"t":"2026-10-21T19:00:00Z","v":19398,"vw":14.988945},{"c":15.1,"h":15.11,"l":14.93,"n":282,"o":14.93,"t":"2026-10-21T19:15:00Z","v":10817,"vw":15.046339},{"c":15.25,"h":15.28,"l":15.045,"n":1136,"o":15.09,"t":"2026-10-21T19:30:00Z","v":68343,"vw":15.175745},{"c":15.26,"h":15.4,"l":15.21,"n":2328,"o":15.28,"t":"2026-10-21T19:45:00Z","v":130256,"vw":15.27595},{"c":15.26,"h":15.26,"l":15.26,"n":8,"o":15.26,"t":"2026-10-21T20:00:00Z","v":31382,"vw":15.26},{"c":15.09,"h":15.1,"l":14.7061,"n":42,"o":14.88,"t":"2026-10-22T13:30:00Z","v":4656,"vw":14.883323},{"c":15.08,"h":15.19,"l":15.01,"n":43,"o":15.18,"t":"2026-10-22T13:45:00Z","v":2697,"vw":15.128611},{"c":15.29,"h":15.29,"l":15.07,"n":24,"o":15.085,"t":"2026-10-22T14:00:00Z","v":1257,"vw":15.2165},{"c":15.2301,"h":15.37,"l":15.2301,"n":50,"o":15.28,"t":"2026-10-22T14:15:00Z","v":3622,"vw":15.273069},{"c":15.13,"h":15.265,"l":15.065,"n":52,"o":15.205,"t":"2026-10-22T14:30:00Z","v":2613,"vw":15.147197},{"c":14.96,"h":15.09,"l":14.96,"n":80,"o":15.09,"t":"2026-10-22T14:45:00Z","v":4687,"vw":15.046917},{"c":14.88,"h":14.97,"l":14.81,"n":47,"o":14.97,"t":"2026-10-22T15:00:00Z","v":3016,"vw":14.934634},{"c":14.84,"h":14.9,"l":14.83,"n":53,"o":14.83,"t":"2026-10-22T15:15:00Z","v":4532,"vw":14.856308},{"c":14.86,"h":14.9299,"l":14.81,"n":109,"o":14.86,"t":"2026-10-22T15:30:00Z","v":7665,"vw":14.877912},{"c":15.02,"h":15.07,"l":14.83,"n":216,"o":14.85,"t":"2026-10-22T15:45:00Z","v":17784,"vw":14.980563},{"c":14.98,"h":15.01,"l":14.96,"n":43,"o":15,"t":"2026-10-22T16:00:00Z","v":3054,"vw":14.985666},{"c":14.97,"h":15,"l":14.95,"n":155,"o":15,"t":"2026-10-22T16:15:00Z","v":10909,"vw":14.961102},{"c":14.945,"h":14.97,"l":14.94,"n":163,"o":14.95,"t":"2026-10-22T16:30:00Z","v":8420,"vw":14.948289},{"c":14.92,"h":14.94,"l":14.9,"n":22,"o":14.905,"t":"2026-10-22T16:45:00Z","v":1421,"vw":14.914532},{"c":14.87,"h":14.93,"l":14.87,"n":115,"o":14.91,"t":"2026-10-22T17:00:00Z","v":4399,"vw":14.906351},{"c":14.9,"h":14.94,"l":14.86,"n":82,"o":14.88,"t":"2026-10-22T17:15:00Z","v":2597,"vw":14.893552},{"c":14.98,"h":14.98,"l":14.86,"n":87,"o":14.866,"t":"2026-10-22T17:30:00Z","v":4682,"vw":14.902171},{"c":14.955,"h":14.97,"l":14.89,"n":95,"o":14.92,"t":"2026-10-22T17:45:00Z","v":4289,"vw":14.933059},{"c":14.91,"h":14.965,"l":14.91,"n":75,"o":14.965,"t":"2026-10-22T18:00:00Z","v":2635,"vw":14.93898},{"c":14.86,"h":14.93,"l":14.86,"n":138,"o":14.91,"t":"2026-10-22T18:15:00Z","v":7386,"vw":14.9036},{"c":14.92,"h":14.92,"l":14.84,"n":151,"o":14.86,"t":"2026-10-22T18:30:00Z","v":7277,"vw":14.864624},{"c":14.92,"h":14.95,"l":14.9,"n":220,"o":14.925,"t":"2026-10-22T18:45:00Z","v":7535,"vw":14.916428},{"c":14.88,"h":14.91,"l":14.86,"n":156,"o":14.9,"t":"2026-10-22T19:00:00Z","v":7045,"vw":14.884676},{"c":14.915,"h":14.92,"l":14.86,"n":145,"o":14.89,"t":"2026-10-22T19:15:00Z","v":6921,"vw":14.890515},{"c":15.145,"h":15.145,"l":14.85,"n":617,"o":14.91,"t":"2026-10-22T19:30:00Z","v":31752,"vw":15.021751},{"c":15.215,"h":15.24,"l":15.095,"n":1453,"o":15.145,"t":"2026-10-22T19:45:00Z","v":65137,"vw":15.171543},{"c":15.21,"h":15.21,"l":15.21,"n":6,"o":15.21,"t":"2026-10-22T20:00:00Z","v":16290,"vw":15.21}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.48877087420722226,"strike":28.96571932538889,"iv":1.7469622756407293,"gamma":0.030320888436607227,"theta":-0.029881224157518604,"vega":0.009784069569078613,"rho":0.0014074304468535393,"breakevenPct":93.65213806440572},{"delta":0.2,"premium":0.7116927888600324,"strike":26.939156464908795,"iv":1.8028805579983924,"gamma":0.035137795768400475,"theta":-0.03697324311359483,"vega":0.011713753759094642,"rho":0.0018325736715057574,"breakevenPct":81.79388069539004},{"delta":0.25,"premium":0.925,"strike":24.744804723869294,"iv":1.8331052798431948,"gamma":0.040515564052661,"theta":-0.043387326608133395,"vega":0.013620151865715689,"rho":0.0022650131815345246,"breakevenPct":68.76926182688555},{"delta":0.3,"premium":0.9459193957025203,"strike":20.408060429747977,"iv":1.4116883945693395,"gamma":0.057719942118929994,"theta":-0.03664764404425898,"vega":0.014893626449338266,"rho":0.0028430715383277213,"breakevenPct":40.39434467751804},{"delta":0.35,"premium":0.9949417890380328,"strike":18.501940365398905,"iv":1.1850724358757319,"gamma":0.07405026181034609,"theta":-0.03266655561621704,"vega":0.015803549039252386,"rho":0.0033993322476327734,"breakevenPct":28.184629549223764},{"delta":0.4,"premium":1.027640479929015,"strike":17.235952007098486,"iv":1.0067217032832878,"gamma":0.09263931972286854,"theta":-0.02898216673085196,"vega":0.01636602557280908,"rho":0.003968333127062794,"breakevenPct":20.07621621977316},{"delta":0.45,"premium":1.034047219204369,"strike":16.5952780795631,"iv":0.8731624759814862,"gamma":0.1145478241002701,"theta":-0.025405614658974607,"vega":0.01649037354621622,"rho":0.004557836279094925,"breakevenPct":15.906149235815054},{"delta":0.5,"premium":1.0404539584797228,"strike":15.95460415202772,"iv":0.7396032486796846,"gamma":0.13645632847767167,"theta":-0.021829062587097256,"vega":0.01661472151962336,"rho":0.005147339431127055,"breakevenPct":11.73608225185695},{"delta":0.55,"premium":1.0468606977550767,"strike":15.313930224492337,"iv":0.6060440213778827,"gamma":0.15836483285507325,"theta":-0.0182525105152199,"vega":0.0167390694930305,"rho":0.005736842583159186,"breakevenPct":7.5660152678988375}],"put":[{"delta":0.1,"premium":0.5958016784629898,"strike":8.349237224857653,"iv":2.1481396157214787,"gamma":0.01857925614114474,"theta":-0.02682888587776575,"vega":0.007323823902735795,"rho":-0.001697823902257341,"breakevenPct":49.024092397142255},{"delta":0.15,"premium":0.967877437248217,"strike":9.780297835570066,"iv":2.1352573287286116,"gamma":0.025316992177471784,"theta":-0.036151228309108926,"vega":0.00993083585227951,"rho":-0.0026044767166161667,"breakevenPct":42.06166733516208},{"delta":0.2,"premium":1.0738565304366494,"strike":11.221413260916234,"iv":1.8012183410595524,"gamma":0.038086127956751356,"theta":-0.03540831813125122,"vega":0.01185781015966032,"rho":-0.0033032547887331043,"breakevenPct":33.28365068718222},{"delta":0.25,"premium":1.1456707950020915,"strike":12.582683180008367,"iv":1.4422623501494718,"gamma":0.05141625634338503,"theta":-0.03306852388175459,"vega":0.013563300257141381,"rho":-0.003974883689182427,"breakevenPct":24.805967225468287},{"delta":0.3,"premium":1.3271510367432051,"strike":13.30860414697282,"iv":1.342603986741222,"gamma":0.06060056374777391,"theta":-0.0325074055989454,"vega":0.0145052521318737,"rho":-0.004728608150124143,"breakevenPct":21.226475277911806},{"delta":0.35,"premium":1.5086312784843188,"strike":14.034525113937274,"iv":1.2429456233329723,"gamma":0.06978487115216278,"theta":-0.03194628731613622,"vega":0.015447204006606017,"rho":-0.005482332611065858,"breakevenPct":17.646983330355322},{"delta":0.4,"premium":1.6901115202254327,"strike":14.76044608090173,"iv":1.1432872599247224,"gamma":0.07896917855655168,"theta":-0.031385169033327026,"vega":0.016389155881338335,"rho":-0.006236057072007574,"breakevenPct":14.067491382798837},{"delta":0.45,"premium":1.8853286816011752,"strike":15.307565185457216,"iv":1.072630995225854,"gamma":0.08453433712816746,"theta":-0.029772897539478514,"vega":0.01651546088872567,"rho":-0.0069998475278366225,"breakevenPct":11.753869139671004},{"delta":0.5,"premium":2.0873117884686008,"strike":15.766617701065002,"iv":1.0162593463092178,"gamma":0.08831692985677561,"theta":-0.02764289386705839,"vega":0.016240029379360997,"rho":-0.007768595861744506,"breakevenPct":10.063734959918472},{"delta":0.55,"premium":2.2892948953360266,"strike":16.22567021667279,"iv":0.9598876973925816,"gamma":0.09209952258538377,"theta":-0.025512890194638264,"vega":0.015964597869996325,"rho":-0.00853734419565239,"breakevenPct":8.37360078016594},{"delta":0.6,"premium":2.491278002203452,"strike":16.684722732280573,"iv":0.9035160484759457,"gamma":0.09588211531399192,"theta":-0.023382886522218142,"vega":0.015689166360631657,"rho":-0.009306092529560273,"breakevenPct":6.683466600413411},{"delta":0.65,"premium":2.693261109070878,"strike":17.14377524788836,"iv":0.8471443995593095,"gamma":0.09966470804260008,"theta":-0.021252882849798014,"vega":0.015413734851266984,"rho":-0.010074840863468158,"breakevenPct":4.993332420660878},{"delta":0.7,"premium":3.0863302752293573,"strike":17.756880733944953,"iv":0.8222550458715596,"gamma":0.09890091743119266,"theta":-0.019507522935779818,"vega":0.014881467889908257,"rho":-0.010993241767546411,"breakevenPct":3.546676800028956},{"delta":0.75,"premium":4.141376146788992,"strike":18.903669724770644,"iv":0.9064293577981652,"gamma":0.08238715596330273,"theta":-0.01909467889908257,"vega":0.013459449541284403,"rho":-0.012430081932572022,"breakevenPct":2.9435004734934216},{"delta":0.8,"premium":5.254821964622333,"strike":20.1091895464816,"iv":0.9942586783879258,"gamma":0.0657638243891534,"theta":-0.01864996251031788,"vega":0.01201161417104064,"rho":-0.013913819062683436,"breakevenPct":2.338148705724769},{"delta":0.85,"premium":7.875794504472047,"strike":22.825794504472046,"iv":1.1826641133331433,"gamma":0.046175267725672674,"theta":-0.017789343330799644,"vega":0.00999328357378828,"rho":-0.016605841593193924,"breakevenPct":1.7094017094017195},{"delta":0.9,"premium":12.76911650535149,"strike":27.832413026407803,"iv":1.404758082818366,"gamma":0.02882194987258875,"theta":-0.014534058972775727,"vega":0.007391160025310869,"rho":-0.021098751038841165,"breakevenPct":0.9645199141596901}]},"raw":{"call":[{"delta":0.15,"premium":0.48877087420722226,"strike":28.96571932538889,"iv":1.7469622756407293,"gamma":0.030320888436607227,"theta":-0.029881224157518604,"vega":0.009784069569078613,"rho":0.0014074304468535393,"breakevenPct":93.65213806440572},{"delta":0.2,"premium":0.7116927888600324,"strike":26.939156464908795,"iv":1.8028805579983924,"gamma":0.035137795768400475,"theta":-0.03697324311359483,"vega":0.011713753759094642,"rho":0.0018325736715057574,"breakevenPct":81.79388069539004},{"delta":0.25,"premium":0.925,"strike":24.744804723869294,"iv":1.8331052798431948,"gamma":0.040515564052661,"theta":-0.043387326608133395,"vega":0.013620151865715689,"rho":0.0022650131815345246,"breakevenPct":68.76926182688555},{"delta":0.3,"premium":0.9459193957025203,"strike":20.408060429747977,"iv":1.4116883945693395,"gamma":0.057719942118929994,"theta":-0.03664764404425898,"vega":0.014893626449338266,"rho":0.0028430715383277213,"breakevenPct":40.39434467751804},{"delta":0.35,"premium":0.9949417890380328,"strike":18.501940365398905,"iv":1.1850724358757319,"gamma":0.07405026181034609,"theta":-0.03266655561621704,"vega":0.015803549039252386,"rho":0.0033993322476327734,"breakevenPct":28.184629549223764},{"delta":0.4,"premium":1.027640479929015,"strike":17.235952007098486,"iv":1.0067217032832878,"gamma":0.09263931972286854,"theta":-0.02898216673085196,"vega":0.01636602557280908,"rho":0.003968333127062794,"breakevenPct":20.07621621977316},{"delta":0.45,"premium":1.034047219204369,"strike":16.5952780795631,"iv":0.8731624759814862,"gamma":0.1145478241002701,"theta":-0.025405614658974607,"vega":0.01649037354621622,"rho":0.004557836279094925,"breakevenPct":15.906149235815054},{"delta":0.5,"premium":1.0404539584797228,"strike":15.95460415202772,"iv":0.7396032486796846,"gamma":0.13645632847767167,"theta":-0.021829062587097256,"vega":0.01661472151962336,"rho":0.005147339431127055,"breakevenPct":11.73608225185695},{"delta":0.55,"premium":1.0468606977550767,"strike":15.313930224492337,"iv":0.6060440213778827,"gamma":0.15836483285507325,"theta":-0.0182525105152199,"vega":0.0167390694930305,"rho":0.005736842583159186,"breakevenPct":7.5660152678988375}],"put":[{"delta":0.1,"premium":0.5958016784629898,"strike":8.349237224857653,"iv":2.1481396157214787,"gamma":0.01857925614114474,"theta":-0.02682888587776575,"vega":0.007323823902735795,"rho":-0.001697823902257341,"breakevenPct":49.024092397142255},{"delta":0.15,"premium":0.967877437248217,"strike":9.780297835570066,"iv":2.1352573287286116,"gamma":0.025316992177471784,"theta":-0.036151228309108926,"vega":0.00993083585227951,"rho":-0.0026044767166161667,"breakevenPct":42.06166733516208},{"delta":0.2,"premium":1.0738565304366494,"strike":11.221413260916234,"iv":1.8012183410595524,"gamma":0.038086127956751356,"theta":-0.03540831813125122,"vega":0.01185781015966032,"rho":-0.0033032547887331043,"breakevenPct":33.28365068718222},{"delta":0.25,"premium":1.1456707950020915,"strike":12.582683180008367,"iv":1.4422623501494718,"gamma":0.05141625634338503,"theta":-0.03306852388175459,"vega":0.013563300257141381,"rho":-0.003974883689182427,"breakevenPct":24.805967225468287},{"delta":0.3,"premium":1.3271510367432051,"strike":13.30860414697282,"iv":1.342603986741222,"gamma":0.06060056374777391,"theta":-0.0325074055989454,"vega":0.0145052521318737,"rho":-0.004728608150124143,"breakevenPct":21.226475277911806},{"delta":0.35,"premium":1.5086312784843188,"strike":14.034525113937274,"iv":1.2429456233329723,"gamma":0.06978487115216278,"theta":-0.03194628731613622,"vega":0.015447204006606017,"rho":-0.005482332611065858,"breakevenPct":17.646983330355322},{"delta":0.4,"premium":1.6901115202254327,"strike":14.76044608090173,"iv":1.1432872599247224,"gamma":0.07896917855655168,"theta":-0.031385169033327026,"vega":0.016389155881338335,"rho":-0.006236057072007574,"breakevenPct":14.067491382798837},{"delta":0.45,"premium":1.8853286816011752,"strike":15.307565185457216,"iv":1.072630995225854,"gamma":0.08453433712816746,"theta":-0.029772897539478514,"vega":0.01651546088872567,"rho":-0.0069998475278366225,"breakevenPct":11.753869139671004},{"delta":0.5,"premium":2.0873117884686008,"strike":15.766617701065002,"iv":1.0162593463092178,"gamma":0.08831692985677561,"theta":-0.02764289386705839,"vega":0.016240029379360997,"rho":-0.007768595861744506,"breakevenPct":10.063734959918472},{"delta":0.55,"premium":2.2892948953360266,"strike":16.22567021667279,"iv":0.9598876973925816,"gamma":0.09209952258538377,"theta":-0.025512890194638264,"vega":0.015964597869996325,"rho":-0.00853734419565239,"breakevenPct":8.37360078016594},{"delta":0.6,"premium":2.491278002203452,"strike":16.684722732280573,"iv":0.9035160484759457,"gamma":0.09588211531399192,"theta":-0.023382886522218142,"vega":0.015689166360631657,"rho":-0.009306092529560273,"breakevenPct":6.683466600413411},{"delta":0.65,"premium":2.693261109070878,"strike":17.14377524788836,"iv":0.8471443995593095,"gamma":0.09966470804260008,"theta":-0.021252882849798014,"vega":0.015413734851266984,"rho":-0.010074840863468158,"breakevenPct":4.993332420660878},{"delta":0.7,"premium":3.0863302752293573,"strike":17.756880733944953,"iv":0.8222550458715596,"gamma":0.09890091743119266,"theta":-0.019507522935779818,"vega":0.014881467889908257,"rho":-0.010993241767546411,"breakevenPct":3.546676800028956},{"delta":0.75,"premium":4.141376146788992,"strike":18.903669724770644,"iv":0.9064293577981652,"gamma":0.08238715596330273,"theta":-0.01909467889908257,"vega":0.013459449541284403,"rho":-0.012430081932572022,"breakevenPct":2.9435004734934216},{"delta":0.8,"premium":5.254821964622333,"strike":20.1091895464816,"iv":0.9942586783879258,"gamma":0.0657638243891534,"theta":-0.01864996251031788,"vega":0.01201161417104064,"rho":-0.013913819062683436,"breakevenPct":2.338148705724769},{"delta":0.85,"premium":7.875794504472047,"strike":22.825794504472046,"iv":1.1826641133331433,"gamma":0.046175267725672674,"theta":-0.017789343330799644,"vega":0.00999328357378828,"rho":-0.016605841593193924,"breakevenPct":1.7094017094017195},{"delta":0.9,"premium":12.76911650535149,"strike":27.832413026407803,"iv":1.404758082818366,"gamma":0.02882194987258875,"theta":-0.014534058972775727,"vega":0.007391160025310869,"rho":-0.021098751038841165,"breakevenPct":0.9645199141596901}]}},"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"}}