{"symbol":"FOTO","url":"https://intraalpha.com/companies/FOTO","capturedAt":"2026-10-22T15:25:18.282Z","state":"partial","quote":{"symbol":"FOTO","last_price":14.56,"prev_close":15.98,"regular_close":14.56,"change":-1.42,"change_pct":-8.8861,"regular_change":-1.42,"regular_change_pct":-8.8861,"extended_change":0,"extended_change_pct":0,"bid":14.53,"ask":14.55,"bid_size":3200,"ask_size":100,"volume":155364,"vwap":14.754901,"open":15.24,"high":15.24,"low":14.44,"close":14.56,"trade_count":1740,"last_trade_at":"2026-10-22T15:24:54.137967829Z","last_quote_at":"2026-10-22T15:25:11.644144475Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T11:25:13.09088128-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T15:12:55.965Z","bars":[{"c":16.16,"h":16.6,"l":16.16,"n":20,"o":16.6,"t":"2026-10-15T08:00:00Z","v":3912,"vw":16.232849},{"c":16.15,"h":16.15,"l":16.15,"n":1,"o":16.15,"t":"2026-10-15T08:20:00Z","v":100,"vw":16.15},{"c":16.2,"h":16.2,"l":16.16,"n":7,"o":16.16,"t":"2026-10-15T08:55:00Z","v":928,"vw":16.167505},{"c":16.16,"h":16.16,"l":16.16,"n":6,"o":16.16,"t":"2026-10-15T10:55:00Z","v":3567,"vw":16.16},{"c":16.1,"h":16.15,"l":16.1,"n":19,"o":16.15,"t":"2026-10-15T11:00:00Z","v":447,"vw":16.125},{"c":16,"h":16.06,"l":16,"n":50,"o":16.06,"t":"2026-10-15T11:05:00Z","v":2454,"vw":16.005455},{"c":16,"h":16,"l":16,"n":4,"o":16,"t":"2026-10-15T11:10:00Z","v":986,"vw":16},{"c":16.08,"h":16.08,"l":16.08,"n":8,"o":16.08,"t":"2026-10-15T11:25:00Z","v":2945,"vw":16.08},{"c":16.08,"h":16.11,"l":16.08,"n":17,"o":16.08,"t":"2026-10-15T11:30:00Z","v":57439,"vw":16.087734},{"c":16.09,"h":16.09,"l":16.09,"n":2,"o":16.09,"t":"2026-10-15T11:35:00Z","v":2800,"vw":16.09},{"c":16.096,"h":16.096,"l":16.096,"n":1,"o":16.096,"t":"2026-10-15T11:40:00Z","v":700,"vw":16.096},{"c":16.1975,"h":16.1975,"l":16.06,"n":33,"o":16.07,"t":"2026-10-15T12:20:00Z","v":38981,"vw":16.06599},{"c":16.028,"h":16.05,"l":16.028,"n":18,"o":16.03,"t":"2026-10-15T12:30:00Z","v":1997,"vw":16.043979},{"c":16.02,"h":16.03,"l":16.02,"n":4,"o":16.03,"t":"2026-10-15T12:35:00Z","v":1700,"vw":16.02125},{"c":16.03,"h":16.03,"l":16.03,"n":3,"o":16.03,"t":"2026-10-15T12:40:00Z","v":425,"vw":16.03},{"c":16.05,"h":16.05,"l":16.05,"n":1,"o":16.05,"t":"2026-10-15T12:45:00Z","v":293,"vw":16.05},{"c":16.01,"h":16.03,"l":16.01,"n":18,"o":16.03,"t":"2026-10-15T13:10:00Z","v":784,"vw":16.023333},{"c":16.0481,"h":16.0481,"l":16.0481,"n":2,"o":16.0481,"t":"2026-10-15T13:20:00Z","v":203,"vw":16.0481},{"c":15.89,"h":16.02,"l":15.89,"n":32,"o":16,"t":"2026-10-15T13:25:00Z","v":5906,"vw":15.930017},{"c":15.57,"h":16.04,"l":15.57,"n":321,"o":16.04,"t":"2026-10-15T13:30:00Z","v":32116,"vw":15.887469},{"c":15.61,"h":15.6456,"l":15.4801,"n":191,"o":15.56,"t":"2026-10-15T13:35:00Z","v":20423,"vw":15.554133},{"c":15.74,"h":15.765,"l":15.58,"n":78,"o":15.69,"t":"2026-10-15T13:40:00Z","v":3397,"vw":15.682267},{"c":15.61,"h":15.75,"l":15.59,"n":115,"o":15.72,"t":"2026-10-15T13:45:00Z","v":5624,"vw":15.664951},{"c":15.385,"h":15.6,"l":15.37,"n":166,"o":15.6,"t":"2026-10-15T13:50:00Z","v":10563,"vw":15.470703},{"c":15.375,"h":15.41,"l":15.325,"n":130,"o":15.36,"t":"2026-10-15T13:55:00Z","v":17639,"vw":15.375317},{"c":15.51,"h":15.53,"l":15.395,"n":106,"o":15.395,"t":"2026-10-15T14:00:00Z","v":10961,"vw":15.478686},{"c":15.63,"h":15.63,"l":15.49,"n":87,"o":15.5,"t":"2026-10-15T14:05:00Z","v":12603,"vw":15.537367},{"c":15.52,"h":15.715,"l":15.5083,"n":125,"o":15.6584,"t":"2026-10-15T14:10:00Z","v":12731,"vw":15.628251},{"c":15.62,"h":15.62,"l":15.51,"n":91,"o":15.53,"t":"2026-10-15T14:15:00Z","v":9701,"vw":15.57007},{"c":15.68,"h":15.717,"l":15.62,"n":78,"o":15.64,"t":"2026-10-15T14:20:00Z","v":11611,"vw":15.683099},{"c":15.63,"h":15.6403,"l":15.6,"n":28,"o":15.63,"t":"2026-10-15T14:25:00Z","v":5649,"vw":15.631676},{"c":15.66,"h":15.67,"l":15.58,"n":70,"o":15.58,"t":"2026-10-15T14:30:00Z","v":4265,"vw":15.62223},{"c":15.715,"h":15.715,"l":15.62,"n":32,"o":15.65,"t":"2026-10-15T14:35:00Z","v":2684,"vw":15.652951},{"c":15.88,"h":15.88,"l":15.7742,"n":55,"o":15.78,"t":"2026-10-15T14:40:00Z","v":7151,"vw":15.824303},{"c":15.909,"h":15.93,"l":15.88,"n":24,"o":15.885,"t":"2026-10-15T14:45:00Z","v":2018,"vw":15.895869},{"c":15.84,"h":15.8542,"l":15.8001,"n":54,"o":15.82,"t":"2026-10-15T14:50:00Z","v":3353,"vw":15.824367},{"c":15.95,"h":15.9551,"l":15.86,"n":78,"o":15.86,"t":"2026-10-15T14:55:00Z","v":6617,"vw":15.897708},{"c":15.96,"h":15.96,"l":15.87,"n":36,"o":15.8851,"t":"2026-10-15T15:00:00Z","v":1326,"vw":15.925306},{"c":15.965,"h":16.01,"l":15.89,"n":52,"o":15.98,"t":"2026-10-15T15:05:00Z","v":3347,"vw":15.957631},{"c":16.09,"h":16.1,"l":15.94,"n":43,"o":15.98,"t":"2026-10-15T15:10:00Z","v":5304,"vw":15.996821},{"c":16.06,"h":16.15,"l":16.06,"n":47,"o":16.14,"t":"2026-10-15T15:15:00Z","v":3471,"vw":16.090841},{"c":16.02,"h":16.06,"l":16.01,"n":33,"o":16.03,"t":"2026-10-15T15:20:00Z","v":2230,"vw":16.018321},{"c":15.96,"h":16.03,"l":15.96,"n":40,"o":16.03,"t":"2026-10-15T15:25:00Z","v":3197,"vw":15.997956},{"c":15.95,"h":15.98,"l":15.95,"n":24,"o":15.97,"t":"2026-10-15T15:30:00Z","v":2216,"vw":15.962499},{"c":15.98,"h":16,"l":15.97,"n":14,"o":15.99,"t":"2026-10-15T15:35:00Z","v":1143,"vw":15.982242},{"c":15.97,"h":16.02,"l":15.97,"n":38,"o":16.02,"t":"2026-10-15T15:40:00Z","v":5068,"vw":15.993463},{"c":15.99,"h":15.99,"l":15.95,"n":29,"o":15.97,"t":"2026-10-15T15:45:00Z","v":2391,"vw":15.973295},{"c":16.01,"h":16.01,"l":16.01,"n":1,"o":16.01,"t":"2026-10-15T15:50:00Z","v":120,"vw":16.01},{"c":16.01,"h":16.01,"l":15.94,"n":65,"o":15.98,"t":"2026-10-15T15:55:00Z","v":4426,"vw":15.975243},{"c":16,"h":16.03,"l":16,"n":26,"o":16,"t":"2026-10-15T16:00:00Z","v":2678,"vw":16.018043},{"c":15.93,"h":15.95,"l":15.93,"n":15,"o":15.93,"t":"2026-10-15T16:05:00Z","v":1542,"vw":15.931379},{"c":15.915,"h":15.92,"l":15.9,"n":33,"o":15.9175,"t":"2026-10-15T16:10:00Z","v":2058,"vw":15.909534},{"c":15.9,"h":15.91,"l":15.89,"n":10,"o":15.89,"t":"2026-10-15T16:15:00Z","v":3245,"vw":15.892581},{"c":15.9,"h":15.917,"l":15.9,"n":18,"o":15.9,"t":"2026-10-15T16:20:00Z","v":2111,"vw":15.910107},{"c":15.89,"h":15.9,"l":15.8601,"n":29,"o":15.89,"t":"2026-10-15T16:25:00Z","v":2165,"vw":15.881782},{"c":15.89,"h":15.89,"l":15.89,"n":4,"o":15.89,"t":"2026-10-15T16:30:00Z","v":288,"vw":15.89},{"c":15.97,"h":15.98,"l":15.97,"n":20,"o":15.98,"t":"2026-10-15T16:35:00Z","v":825,"vw":15.974193},{"c":15.95,"h":15.95,"l":15.92,"n":5,"o":15.92,"t":"2026-10-15T16:40:00Z","v":575,"vw":15.937143},{"c":15.96,"h":15.99,"l":15.96,"n":11,"o":15.99,"t":"2026-10-15T16:45:00Z","v":1894,"vw":15.974706},{"c":15.92,"h":15.92,"l":15.92,"n":8,"o":15.92,"t":"2026-10-15T16:50:00Z","v":163,"vw":15.92},{"c":15.936,"h":15.936,"l":15.91,"n":8,"o":15.92,"t":"2026-10-15T16:55:00Z","v":925,"vw":15.919484},{"c":15.9,"h":15.9,"l":15.8812,"n":9,"o":15.89,"t":"2026-10-15T17:00:00Z","v":648,"vw":15.888117},{"c":15.915,"h":15.915,"l":15.9001,"n":7,"o":15.9001,"t":"2026-10-15T17:05:00Z","v":335,"vw":15.906873},{"c":15.92,"h":15.94,"l":15.92,"n":9,"o":15.94,"t":"2026-10-15T17:10:00Z","v":1188,"vw":15.925114},{"c":15.96,"h":15.96,"l":15.95,"n":8,"o":15.95,"t":"2026-10-15T17:15:00Z","v":5784,"vw":15.958547},{"c":15.94,"h":15.96,"l":15.94,"n":29,"o":15.96,"t":"2026-10-15T17:20:00Z","v":2274,"vw":15.953008},{"c":15.93,"h":15.95,"l":15.92,"n":18,"o":15.94,"t":"2026-10-15T17:25:00Z","v":1265,"vw":15.933133},{"c":15.97,"h":15.97,"l":15.94,"n":12,"o":15.94,"t":"2026-10-15T17:30:00Z","v":366,"vw":15.953333},{"c":15.995,"h":16,"l":15.97,"n":13,"o":15.97,"t":"2026-10-15T17:35:00Z","v":1466,"vw":15.988879},{"c":16.03,"h":16.04,"l":16.02,"n":17,"o":16.02,"t":"2026-10-15T17:40:00Z","v":1491,"vw":16.028251},{"c":16.0105,"h":16.0105,"l":16,"n":10,"o":16,"t":"2026-10-15T17:45:00Z","v":759,"vw":16.003272},{"c":16.0001,"h":16.0259,"l":16,"n":28,"o":16.01,"t":"2026-10-15T17:50:00Z","v":3802,"vw":16.001567},{"c":16.02,"h":16.02,"l":16,"n":21,"o":16,"t":"2026-10-15T17:55:00Z","v":1804,"vw":16.008276},{"c":15.96,"h":16.01,"l":15.96,"n":31,"o":16.01,"t":"2026-10-15T18:00:00Z","v":2652,"vw":15.987485},{"c":15.95,"h":15.95,"l":15.95,"n":5,"o":15.95,"t":"2026-10-15T18:05:00Z","v":115,"vw":15.95},{"c":15.9201,"h":15.95,"l":15.92,"n":16,"o":15.95,"t":"2026-10-15T18:10:00Z","v":1651,"vw":15.939946},{"c":15.94,"h":15.94,"l":15.91,"n":8,"o":15.91,"t":"2026-10-15T18:15:00Z","v":415,"vw":15.925},{"c":15.91,"h":15.93,"l":15.91,"n":11,"o":15.92,"t":"2026-10-15T18:20:00Z","v":1036,"vw":15.914861},{"c":15.9255,"h":15.9255,"l":15.89,"n":27,"o":15.92,"t":"2026-10-15T18:25:00Z","v":1600,"vw":15.908542},{"c":15.92,"h":15.925,"l":15.92,"n":5,"o":15.925,"t":"2026-10-15T18:30:00Z","v":392,"vw":15.921923},{"c":15.96,"h":15.96,"l":15.92,"n":16,"o":15.9299,"t":"2026-10-15T18:40:00Z","v":7164,"vw":15.946423},{"c":15.9599,"h":15.966,"l":15.95,"n":11,"o":15.966,"t":"2026-10-15T18:45:00Z","v":2062,"vw":15.95999},{"c":15.97,"h":15.97,"l":15.9525,"n":9,"o":15.9525,"t":"2026-10-15T18:50:00Z","v":628,"vw":15.959694},{"c":16.005,"h":16.005,"l":16,"n":10,"o":16,"t":"2026-10-15T18:55:00Z","v":553,"vw":16.002},{"c":16.06,"h":16.06,"l":16.01,"n":31,"o":16.01,"t":"2026-10-15T19:00:00Z","v":3826,"vw":16.034679},{"c":16.07,"h":16.09,"l":16.0699,"n":15,"o":16.09,"t":"2026-10-15T19:05:00Z","v":5485,"vw":16.079979},{"c":16.16,"h":16.16,"l":16.1,"n":24,"o":16.1,"t":"2026-10-15T19:10:00Z","v":2497,"vw":16.119646},{"c":16.27,"h":16.27,"l":16.205,"n":36,"o":16.205,"t":"2026-10-15T19:15:00Z","v":3277,"vw":16.248235},{"c":16.28,"h":16.305,"l":16.26,"n":39,"o":16.26,"t":"2026-10-15T19:20:00Z","v":6200,"vw":16.278324},{"c":16.28,"h":16.32,"l":16.28,"n":30,"o":16.32,"t":"2026-10-15T19:25:00Z","v":3153,"vw":16.303173},{"c":16.32,"h":16.32,"l":16.26,"n":35,"o":16.275,"t":"2026-10-15T19:30:00Z","v":3951,"vw":16.285481},{"c":16.32,"h":16.32,"l":16.269,"n":18,"o":16.269,"t":"2026-10-15T19:35:00Z","v":1177,"vw":16.293172},{"c":16.2801,"h":16.33,"l":16.2801,"n":47,"o":16.31,"t":"2026-10-15T19:40:00Z","v":5860,"vw":16.299031},{"c":16.31,"h":16.315,"l":16.28,"n":26,"o":16.29,"t":"2026-10-15T19:45:00Z","v":5565,"vw":16.302047},{"c":16.355,"h":16.355,"l":16.27,"n":39,"o":16.29,"t":"2026-10-15T19:50:00Z","v":12911,"vw":16.316614},{"c":16.34,"h":16.34,"l":16.29,"n":108,"o":16.325,"t":"2026-10-15T19:55:00Z","v":18776,"vw":16.3249},{"c":16.33,"h":16.33,"l":16.33,"n":4,"o":16.33,"t":"2026-10-15T20:00:00Z","v":170,"vw":16.33},{"c":16.39,"h":16.39,"l":16.39,"n":4,"o":16.39,"t":"2026-10-15T20:45:00Z","v":300,"vw":16.39},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-10-15T21:20:00Z","v":100,"vw":16.4},{"c":16.39,"h":16.39,"l":16.39,"n":1,"o":16.39,"t":"2026-10-15T21:50:00Z","v":100,"vw":16.39},{"c":16.39,"h":16.39,"l":16.39,"n":2,"o":16.39,"t":"2026-10-15T22:20:00Z","v":250,"vw":16.39},{"c":16.4,"h":16.4,"l":16.3973,"n":2,"o":16.3973,"t":"2026-10-15T22:30:00Z","v":600,"vw":16.39955},{"c":16.3975,"h":16.3975,"l":16.3975,"n":1,"o":16.3975,"t":"2026-10-15T23:10:00Z","v":100,"vw":16.3975},{"c":16.3979,"h":16.3979,"l":16.3979,"n":1,"o":16.3979,"t":"2026-10-15T23:15:00Z","v":100,"vw":16.3979},{"c":16.3,"h":16.35,"l":16.3,"n":6,"o":16.35,"t":"2026-10-15T23:30:00Z","v":614,"vw":16.313093},{"c":16.3296,"h":16.3296,"l":16.3296,"n":1,"o":16.3296,"t":"2026-10-15T23:55:00Z","v":306,"vw":16.3296},{"c":16.19,"h":16.2,"l":16.19,"n":4,"o":16.2,"t":"2026-10-16T11:50:00Z","v":3335,"vw":16.190909},{"c":16.2,"h":16.22,"l":16.2,"n":4,"o":16.22,"t":"2026-10-16T12:15:00Z","v":1611,"vw":16.208057},{"c":16.18,"h":16.18,"l":16.16,"n":9,"o":16.17,"t":"2026-10-16T12:50:00Z","v":2015,"vw":16.169796},{"c":16.26,"h":16.26,"l":16.25,"n":2,"o":16.25,"t":"2026-10-16T13:05:00Z","v":400,"vw":16.2575},{"c":15.95,"h":16.13,"l":15.95,"n":151,"o":16.13,"t":"2026-10-16T13:30:00Z","v":7203,"vw":16.053175},{"c":15.96,"h":15.9799,"l":15.8466,"n":64,"o":15.9,"t":"2026-10-16T13:35:00Z","v":5426,"vw":15.916296},{"c":16,"h":16,"l":15.86,"n":71,"o":15.96,"t":"2026-10-16T13:40:00Z","v":2871,"vw":15.924429},{"c":15.89,"h":16.04,"l":15.85,"n":99,"o":16.01,"t":"2026-10-16T13:45:00Z","v":6711,"vw":15.885437},{"c":15.76,"h":15.8802,"l":15.63,"n":206,"o":15.8802,"t":"2026-10-16T13:50:00Z","v":14961,"vw":15.713745},{"c":15.73,"h":15.75,"l":15.65,"n":32,"o":15.65,"t":"2026-10-16T13:55:00Z","v":3717,"vw":15.689931},{"c":15.91,"h":15.91,"l":15.76,"n":163,"o":15.76,"t":"2026-10-16T14:00:00Z","v":9925,"vw":15.848625},{"c":15.88,"h":15.8891,"l":15.87,"n":60,"o":15.8891,"t":"2026-10-16T14:05:00Z","v":3249,"vw":15.878768},{"c":15.86,"h":15.86,"l":15.8,"n":101,"o":15.82,"t":"2026-10-16T14:10:00Z","v":4298,"vw":15.827195},{"c":15.815,"h":15.87,"l":15.8,"n":79,"o":15.87,"t":"2026-10-16T14:15:00Z","v":2806,"vw":15.821473},{"c":15.835,"h":15.85,"l":15.79,"n":13,"o":15.85,"t":"2026-10-16T14:20:00Z","v":979,"vw":15.817315},{"c":15.8,"h":15.815,"l":15.785,"n":26,"o":15.815,"t":"2026-10-16T14:25:00Z","v":1191,"vw":15.796224},{"c":15.86,"h":15.865,"l":15.8,"n":76,"o":15.8,"t":"2026-10-16T14:30:00Z","v":4867,"vw":15.851147},{"c":15.93,"h":15.93,"l":15.9,"n":44,"o":15.9,"t":"2026-10-16T14:35:00Z","v":2321,"vw":15.906815},{"c":15.885,"h":15.92,"l":15.845,"n":26,"o":15.92,"t":"2026-10-16T14:40:00Z","v":1913,"vw":15.879214},{"c":15.89,"h":15.89,"l":15.87,"n":50,"o":15.87,"t":"2026-10-16T14:45:00Z","v":5783,"vw":15.882902},{"c":15.7617,"h":15.9,"l":15.7617,"n":54,"o":15.895,"t":"2026-10-16T14:50:00Z","v":1876,"vw":15.82491},{"c":15.83,"h":15.83,"l":15.775,"n":22,"o":15.775,"t":"2026-10-16T14:55:00Z","v":919,"vw":15.819464},{"c":15.7593,"h":15.82,"l":15.7593,"n":128,"o":15.82,"t":"2026-10-16T15:00:00Z","v":6933,"vw":15.780654},{"c":15.63,"h":15.75,"l":15.63,"n":104,"o":15.75,"t":"2026-10-16T15:05:00Z","v":3527,"vw":15.678034},{"c":15.6,"h":15.65,"l":15.6,"n":184,"o":15.61,"t":"2026-10-16T15:10:00Z","v":11573,"vw":15.612236},{"c":15.64,"h":15.64,"l":15.615,"n":32,"o":15.62,"t":"2026-10-16T15:15:00Z","v":3383,"vw":15.628214},{"c":15.65,"h":15.67,"l":15.6,"n":36,"o":15.67,"t":"2026-10-16T15:20:00Z","v":2912,"vw":15.642425},{"c":15.685,"h":15.7,"l":15.674,"n":30,"o":15.68,"t":"2026-10-16T15:25:00Z","v":4983,"vw":15.683993},{"c":15.7,"h":15.735,"l":15.7,"n":39,"o":15.71,"t":"2026-10-16T15:30:00Z","v":2732,"vw":15.721838},{"c":15.7,"h":15.7,"l":15.655,"n":35,"o":15.675,"t":"2026-10-16T15:35:00Z","v":4964,"vw":15.686914},{"c":15.68,"h":15.69,"l":15.68,"n":70,"o":15.69,"t":"2026-10-16T15:40:00Z","v":4635,"vw":15.686378},{"c":15.7,"h":15.72,"l":15.6594,"n":71,"o":15.67,"t":"2026-10-16T15:45:00Z","v":12147,"vw":15.69689},{"c":15.68,"h":15.6812,"l":15.665,"n":51,"o":15.6812,"t":"2026-10-16T15:50:00Z","v":5297,"vw":15.668614},{"c":15.66,"h":15.66,"l":15.65,"n":8,"o":15.65,"t":"2026-10-16T15:55:00Z","v":617,"vw":15.651818},{"c":15.675,"h":15.675,"l":15.65,"n":30,"o":15.66,"t":"2026-10-16T16:00:00Z","v":2451,"vw":15.66273},{"c":15.67,"h":15.69,"l":15.67,"n":30,"o":15.69,"t":"2026-10-16T16:05:00Z","v":1544,"vw":15.6815},{"c":15.6501,"h":15.652,"l":15.64,"n":31,"o":15.652,"t":"2026-10-16T16:10:00Z","v":8633,"vw":15.644559},{"c":15.67,"h":15.67,"l":15.66,"n":16,"o":15.67,"t":"2026-10-16T16:15:00Z","v":767,"vw":15.663333},{"c":15.68,"h":15.68,"l":15.66,"n":26,"o":15.67,"t":"2026-10-16T16:20:00Z","v":5267,"vw":15.662307},{"c":15.67,"h":15.67,"l":15.67,"n":12,"o":15.67,"t":"2026-10-16T16:25:00Z","v":401,"vw":15.67},{"c":15.65,"h":15.65,"l":15.64,"n":26,"o":15.65,"t":"2026-10-16T16:30:00Z","v":1819,"vw":15.642903},{"c":15.685,"h":15.685,"l":15.63,"n":10,"o":15.63,"t":"2026-10-16T16:35:00Z","v":1296,"vw":15.663777},{"c":15.66,"h":15.67,"l":15.66,"n":13,"o":15.67,"t":"2026-10-16T16:40:00Z","v":315,"vw":15.665},{"c":15.6049,"h":15.65,"l":15.6,"n":55,"o":15.64,"t":"2026-10-16T16:45:00Z","v":3590,"vw":15.611854},{"c":15.62,"h":15.62,"l":15.6,"n":16,"o":15.6,"t":"2026-10-16T16:50:00Z","v":505,"vw":15.61},{"c":15.61,"h":15.61,"l":15.61,"n":6,"o":15.61,"t":"2026-10-16T16:55:00Z","v":134,"vw":15.61},{"c":15.58,"h":15.62,"l":15.58,"n":26,"o":15.62,"t":"2026-10-16T17:00:00Z","v":1183,"vw":15.598515},{"c":15.555,"h":15.56,"l":15.54,"n":55,"o":15.56,"t":"2026-10-16T17:05:00Z","v":4796,"vw":15.549706},{"c":15.59,"h":15.59,"l":15.56,"n":29,"o":15.57,"t":"2026-10-16T17:10:00Z","v":1671,"vw":15.572396},{"c":15.53,"h":15.54,"l":15.53,"n":17,"o":15.54,"t":"2026-10-16T17:15:00Z","v":634,"vw":15.533199},{"c":15.54,"h":15.54,"l":15.5,"n":129,"o":15.52,"t":"2026-10-16T17:20:00Z","v":8393,"vw":15.503737},{"c":15.5744,"h":15.595,"l":15.54,"n":30,"o":15.54,"t":"2026-10-16T17:25:00Z","v":1428,"vw":15.571013},{"c":15.595,"h":15.595,"l":15.57,"n":14,"o":15.57,"t":"2026-10-16T17:30:00Z","v":1562,"vw":15.589231},{"c":15.605,"h":15.605,"l":15.6,"n":13,"o":15.6,"t":"2026-10-16T17:35:00Z","v":462,"vw":15.6025},{"c":15.6399,"h":15.67,"l":15.61,"n":33,"o":15.61,"t":"2026-10-16T17:40:00Z","v":3602,"vw":15.639345},{"c":15.58,"h":15.65,"l":15.57,"n":25,"o":15.65,"t":"2026-10-16T17:45:00Z","v":2461,"vw":15.57781},{"c":15.56,"h":15.57,"l":15.555,"n":40,"o":15.56,"t":"2026-10-16T17:50:00Z","v":1409,"vw":15.562709},{"c":15.55,"h":15.56,"l":15.55,"n":20,"o":15.56,"t":"2026-10-16T17:55:00Z","v":2004,"vw":15.550863},{"c":15.52,"h":15.5451,"l":15.52,"n":24,"o":15.5451,"t":"2026-10-16T18:00:00Z","v":1926,"vw":15.526976},{"c":15.53,"h":15.53,"l":15.5,"n":32,"o":15.5001,"t":"2026-10-16T18:05:00Z","v":2579,"vw":15.507444},{"c":15.51,"h":15.525,"l":15.49,"n":35,"o":15.511,"t":"2026-10-16T18:10:00Z","v":2816,"vw":15.509084},{"c":15.48,"h":15.51,"l":15.48,"n":13,"o":15.51,"t":"2026-10-16T18:15:00Z","v":479,"vw":15.493333},{"c":15.47,"h":15.47,"l":15.45,"n":55,"o":15.4513,"t":"2026-10-16T18:20:00Z","v":6394,"vw":15.452006},{"c":15.5,"h":15.5,"l":15.4601,"n":30,"o":15.48,"t":"2026-10-16T18:25:00Z","v":3267,"vw":15.479735},{"c":15.4932,"h":15.4932,"l":15.47,"n":15,"o":15.49,"t":"2026-10-16T18:30:00Z","v":698,"vw":15.48464},{"c":15.465,"h":15.465,"l":15.465,"n":10,"o":15.465,"t":"2026-10-16T18:35:00Z","v":727,"vw":15.465},{"c":15.42,"h":15.47,"l":15.42,"n":88,"o":15.47,"t":"2026-10-16T18:40:00Z","v":9102,"vw":15.45261},{"c":15.41,"h":15.44,"l":15.41,"n":26,"o":15.44,"t":"2026-10-16T18:45:00Z","v":996,"vw":15.421667},{"c":15.41,"h":15.415,"l":15.41,"n":13,"o":15.415,"t":"2026-10-16T18:50:00Z","v":397,"vw":15.4125},{"c":15.4,"h":15.4099,"l":15.38,"n":122,"o":15.4,"t":"2026-10-16T18:55:00Z","v":12262,"vw":15.39565},{"c":15.4,"h":15.42,"l":15.4,"n":24,"o":15.4,"t":"2026-10-16T19:00:00Z","v":938,"vw":15.408},{"c":15.36,"h":15.4,"l":15.33,"n":354,"o":15.4,"t":"2026-10-16T19:05:00Z","v":66781,"vw":15.394983},{"c":15.4251,"h":15.4251,"l":15.39,"n":28,"o":15.39,"t":"2026-10-16T19:10:00Z","v":17213,"vw":15.400384},{"c":15.4201,"h":15.5,"l":15.4201,"n":64,"o":15.47,"t":"2026-10-16T19:15:00Z","v":3774,"vw":15.463268},{"c":15.465,"h":15.465,"l":15.465,"n":5,"o":15.465,"t":"2026-10-16T19:20:00Z","v":315,"vw":15.465},{"c":15.49,"h":15.51,"l":15.4859,"n":20,"o":15.51,"t":"2026-10-16T19:25:00Z","v":2659,"vw":15.499493},{"c":15.395,"h":15.4491,"l":15.395,"n":19,"o":15.4491,"t":"2026-10-16T19:30:00Z","v":973,"vw":15.433632},{"c":15.35,"h":15.4,"l":15.35,"n":29,"o":15.4,"t":"2026-10-16T19:35:00Z","v":1752,"vw":15.381923},{"c":15.3,"h":15.38,"l":15.3,"n":56,"o":15.38,"t":"2026-10-16T19:40:00Z","v":3051,"vw":15.339985},{"c":15.3199,"h":15.32,"l":15.29,"n":117,"o":15.31,"t":"2026-10-16T19:45:00Z","v":12545,"vw":15.299242},{"c":15.33,"h":15.33,"l":15.305,"n":45,"o":15.32,"t":"2026-10-16T19:50:00Z","v":3277,"vw":15.31853},{"c":15.29,"h":15.32,"l":15.28,"n":65,"o":15.3,"t":"2026-10-16T19:55:00Z","v":16356,"vw":15.286034},{"c":15.28,"h":15.28,"l":15.28,"n":4,"o":15.28,"t":"2026-10-16T20:00:00Z","v":245,"vw":15.28},{"c":15.31,"h":15.31,"l":15.31,"n":3,"o":15.31,"t":"2026-10-16T20:05:00Z","v":207,"vw":15.31},{"c":15.5103,"h":15.5103,"l":15.5,"n":2,"o":15.5,"t":"2026-10-16T20:10:00Z","v":680,"vw":15.507574},{"c":15.55,"h":15.55,"l":15.55,"n":1,"o":15.55,"t":"2026-10-16T20:45:00Z","v":125,"vw":15.55},{"c":15.49,"h":15.49,"l":15.49,"n":3,"o":15.49,"t":"2026-10-16T21:10:00Z","v":500,"vw":15.49},{"c":15.4,"h":15.4,"l":15.4,"n":1,"o":15.4,"t":"2026-10-16T22:50:00Z","v":162,"vw":15.4},{"c":15.5,"h":15.5,"l":15.29,"n":8,"o":15.29,"t":"2026-10-16T23:20:00Z","v":523,"vw":15.34},{"c":15.45,"h":15.45,"l":15.36,"n":10,"o":15.4,"t":"2026-10-16T23:30:00Z","v":460,"vw":15.398462},{"c":15.5,"h":15.5,"l":15.45,"n":2,"o":15.45,"t":"2026-10-16T23:35:00Z","v":1600,"vw":15.496875},{"c":15.7,"h":15.9,"l":15.54,"n":16,"o":15.85,"t":"2026-10-19T08:00:00Z","v":1209,"vw":15.650772},{"c":15.7,"h":15.73,"l":15.7,"n":9,"o":15.73,"t":"2026-10-19T11:00:00Z","v":1897,"vw":15.709983},{"c":15.9,"h":15.9,"l":15.9,"n":1,"o":15.9,"t":"2026-10-19T11:25:00Z","v":500,"vw":15.9},{"c":15.99,"h":15.99,"l":15.99,"n":2,"o":15.99,"t":"2026-10-19T13:05:00Z","v":109,"vw":15.99},{"c":15.755,"h":15.98,"l":15.7,"n":94,"o":15.98,"t":"2026-10-19T13:30:00Z","v":17899,"vw":15.854069},{"c":15.64,"h":15.75,"l":15.635,"n":73,"o":15.75,"t":"2026-10-19T13:35:00Z","v":6745,"vw":15.669913},{"c":15.71,"h":15.71,"l":15.64,"n":28,"o":15.64,"t":"2026-10-19T13:40:00Z","v":3186,"vw":15.702268},{"c":15.8,"h":15.8,"l":15.71,"n":60,"o":15.71,"t":"2026-10-19T13:45:00Z","v":8042,"vw":15.752292},{"c":15.7475,"h":15.85,"l":15.7475,"n":25,"o":15.85,"t":"2026-10-19T13:50:00Z","v":2109,"vw":15.797758},{"c":15.6,"h":15.7091,"l":15.6,"n":44,"o":15.6701,"t":"2026-10-19T13:55:00Z","v":8674,"vw":15.649781},{"c":15.52,"h":15.5814,"l":15.52,"n":26,"o":15.5814,"t":"2026-10-19T14:00:00Z","v":1768,"vw":15.532093},{"c":15.585,"h":15.6,"l":15.57,"n":24,"o":15.57,"t":"2026-10-19T14:05:00Z","v":2259,"vw":15.577976},{"c":15.6401,"h":15.6562,"l":15.56,"n":20,"o":15.61,"t":"2026-10-19T14:10:00Z","v":1008,"vw":15.607626},{"c":15.71,"h":15.72,"l":15.67,"n":40,"o":15.67,"t":"2026-10-19T14:15:00Z","v":4822,"vw":15.688887},{"c":15.75,"h":15.75,"l":15.71,"n":32,"o":15.74,"t":"2026-10-19T14:20:00Z","v":2152,"vw":15.723673},{"c":15.705,"h":15.75,"l":15.7,"n":42,"o":15.75,"t":"2026-10-19T14:25:00Z","v":2186,"vw":15.717004},{"c":15.68,"h":15.705,"l":15.675,"n":24,"o":15.695,"t":"2026-10-19T14:30:00Z","v":2506,"vw":15.693571},{"c":15.69,"h":15.7,"l":15.68,"n":17,"o":15.68,"t":"2026-10-19T14:35:00Z","v":1586,"vw":15.689068},{"c":15.73,"h":15.73,"l":15.67,"n":32,"o":15.67,"t":"2026-10-19T14:40:00Z","v":3413,"vw":15.691823},{"c":15.765,"h":15.79,"l":15.755,"n":39,"o":15.78,"t":"2026-10-19T14:45:00Z","v":3044,"vw":15.769142},{"c":15.75,"h":15.75,"l":15.725,"n":14,"o":15.7295,"t":"2026-10-19T14:50:00Z","v":863,"vw":15.729809},{"c":15.7101,"h":15.725,"l":15.7101,"n":12,"o":15.725,"t":"2026-10-19T14:55:00Z","v":1954,"vw":15.712969},{"c":15.75,"h":15.7554,"l":15.75,"n":13,"o":15.7554,"t":"2026-10-19T15:05:00Z","v":268,"vw":15.753},{"c":15.8,"h":15.8,"l":15.7594,"n":24,"o":15.785,"t":"2026-10-19T15:10:00Z","v":1415,"vw":15.785538},{"c":15.85,"h":15.85,"l":15.85,"n":4,"o":15.85,"t":"2026-10-19T15:15:00Z","v":228,"vw":15.85},{"c":15.85,"h":15.87,"l":15.85,"n":15,"o":15.87,"t":"2026-10-19T15:20:00Z","v":1303,"vw":15.858333},{"c":15.94,"h":15.94,"l":15.9125,"n":14,"o":15.925,"t":"2026-10-19T15:25:00Z","v":1365,"vw":15.925208},{"c":15.95,"h":15.975,"l":15.9452,"n":33,"o":15.95,"t":"2026-10-19T15:30:00Z","v":3363,"vw":15.958512},{"c":16,"h":16,"l":15.98,"n":12,"o":15.98,"t":"2026-10-19T15:35:00Z","v":855,"vw":15.991429},{"c":16,"h":16,"l":15.99,"n":25,"o":15.998,"t":"2026-10-19T15:40:00Z","v":2439,"vw":15.995474},{"c":16,"h":16.0101,"l":15.9701,"n":31,"o":16,"t":"2026-10-19T15:45:00Z","v":1881,"vw":15.994684},{"c":15.99,"h":16.0399,"l":15.99,"n":46,"o":16.0201,"t":"2026-10-19T15:50:00Z","v":2911,"vw":16.011513},{"c":15.95,"h":15.99,"l":15.9438,"n":41,"o":15.975,"t":"2026-10-19T15:55:00Z","v":1942,"vw":15.97067},{"c":15.93,"h":15.93,"l":15.905,"n":6,"o":15.9141,"t":"2026-10-19T16:00:00Z","v":1218,"vw":15.926592},{"c":15.9,"h":15.92,"l":15.9,"n":22,"o":15.92,"t":"2026-10-19T16:05:00Z","v":826,"vw":15.90381},{"c":15.91,"h":15.93,"l":15.91,"n":31,"o":15.93,"t":"2026-10-19T16:10:00Z","v":2379,"vw":15.919474},{"c":15.87,"h":15.91,"l":15.87,"n":21,"o":15.902,"t":"2026-10-19T16:15:00Z","v":2757,"vw":15.900048},{"c":15.86,"h":15.86,"l":15.85,"n":12,"o":15.86,"t":"2026-10-19T16:20:00Z","v":1021,"vw":15.854},{"c":15.865,"h":15.865,"l":15.865,"n":6,"o":15.865,"t":"2026-10-19T16:25:00Z","v":349,"vw":15.865},{"c":15.85,"h":15.86,"l":15.83,"n":39,"o":15.86,"t":"2026-10-19T16:30:00Z","v":3176,"vw":15.840345},{"c":15.86,"h":15.8732,"l":15.86,"n":11,"o":15.8732,"t":"2026-10-19T16:35:00Z","v":437,"vw":15.86705},{"c":15.86,"h":15.87,"l":15.85,"n":9,"o":15.87,"t":"2026-10-19T16:40:00Z","v":1015,"vw":15.854},{"c":15.79,"h":15.85,"l":15.79,"n":20,"o":15.85,"t":"2026-10-19T16:45:00Z","v":1230,"vw":15.795455},{"c":15.78,"h":15.78,"l":15.765,"n":16,"o":15.7701,"t":"2026-10-19T16:50:00Z","v":834,"vw":15.771563},{"c":15.75,"h":15.7701,"l":15.74,"n":21,"o":15.77,"t":"2026-10-19T16:55:00Z","v":3952,"vw":15.766496},{"c":15.74,"h":15.77,"l":15.74,"n":29,"o":15.7599,"t":"2026-10-19T17:00:00Z","v":5973,"vw":15.760808},{"c":15.72,"h":15.72,"l":15.72,"n":8,"o":15.72,"t":"2026-10-19T17:05:00Z","v":1875,"vw":15.72},{"c":15.7,"h":15.71,"l":15.7,"n":15,"o":15.705,"t":"2026-10-19T17:10:00Z","v":1279,"vw":15.701579},{"c":15.74,"h":15.74,"l":15.74,"n":5,"o":15.74,"t":"2026-10-19T17:15:00Z","v":104,"vw":15.74},{"c":15.705,"h":15.705,"l":15.705,"n":8,"o":15.705,"t":"2026-10-19T17:20:00Z","v":208,"vw":15.705},{"c":15.67,"h":15.6794,"l":15.67,"n":12,"o":15.67,"t":"2026-10-19T17:25:00Z","v":1977,"vw":15.671586},{"c":15.67,"h":15.67,"l":15.67,"n":2,"o":15.67,"t":"2026-10-19T17:30:00Z","v":101,"vw":15.67},{"c":15.6417,"h":15.66,"l":15.6417,"n":50,"o":15.65,"t":"2026-10-19T17:35:00Z","v":4571,"vw":15.65167},{"c":15.63,"h":15.64,"l":15.62,"n":52,"o":15.63,"t":"2026-10-19T17:40:00Z","v":6625,"vw":15.632949},{"c":15.55,"h":15.6,"l":15.55,"n":19,"o":15.6,"t":"2026-10-19T17:45:00Z","v":3671,"vw":15.552353},{"c":15.545,"h":15.555,"l":15.545,"n":17,"o":15.555,"t":"2026-10-19T17:50:00Z","v":1248,"vw":15.549909},{"c":15.58,"h":15.58,"l":15.53,"n":17,"o":15.53,"t":"2026-10-19T17:55:00Z","v":1400,"vw":15.5525},{"c":15.59,"h":15.59,"l":15.59,"n":13,"o":15.59,"t":"2026-10-19T18:00:00Z","v":667,"vw":15.59},{"c":15.59,"h":15.59,"l":15.57,"n":12,"o":15.57,"t":"2026-10-19T18:05:00Z","v":1032,"vw":15.579},{"c":15.59,"h":15.6,"l":15.58,"n":21,"o":15.6,"t":"2026-10-19T18:10:00Z","v":1781,"vw":15.589609},{"c":15.58,"h":15.58,"l":15.58,"n":8,"o":15.58,"t":"2026-10-19T18:15:00Z","v":1592,"vw":15.58},{"c":15.58,"h":15.59,"l":15.58,"n":16,"o":15.59,"t":"2026-10-19T18:20:00Z","v":647,"vw":15.586711},{"c":15.54,"h":15.54,"l":15.52,"n":22,"o":15.53,"t":"2026-10-19T18:25:00Z","v":4479,"vw":15.533023},{"c":15.53,"h":15.53,"l":15.53,"n":4,"o":15.53,"t":"2026-10-19T18:30:00Z","v":454,"vw":15.53},{"c":15.53,"h":15.54,"l":15.53,"n":6,"o":15.54,"t":"2026-10-19T18:35:00Z","v":834,"vw":15.538242},{"c":15.56,"h":15.56,"l":15.55,"n":17,"o":15.55,"t":"2026-10-19T18:40:00Z","v":1795,"vw":15.551224},{"c":15.58,"h":15.58,"l":15.57,"n":24,"o":15.57,"t":"2026-10-19T18:45:00Z","v":1414,"vw":15.572308},{"c":15.57,"h":15.585,"l":15.57,"n":13,"o":15.585,"t":"2026-10-19T18:50:00Z","v":616,"vw":15.574167},{"c":15.555,"h":15.555,"l":15.555,"n":10,"o":15.555,"t":"2026-10-19T18:55:00Z","v":165,"vw":15.555},{"c":15.5501,"h":15.58,"l":15.5501,"n":28,"o":15.56,"t":"2026-10-19T19:00:00Z","v":2761,"vw":15.574711},{"c":15.54,"h":15.555,"l":15.54,"n":14,"o":15.55,"t":"2026-10-19T19:05:00Z","v":1373,"vw":15.54491},{"c":15.54,"h":15.54,"l":15.54,"n":7,"o":15.54,"t":"2026-10-19T19:10:00Z","v":277,"vw":15.54},{"c":15.58,"h":15.58,"l":15.55,"n":61,"o":15.55,"t":"2026-10-19T19:15:00Z","v":8565,"vw":15.569713},{"c":15.66,"h":15.66,"l":15.59,"n":67,"o":15.59,"t":"2026-10-19T19:20:00Z","v":7419,"vw":15.627147},{"c":15.621,"h":15.6499,"l":15.621,"n":15,"o":15.6499,"t":"2026-10-19T19:25:00Z","v":666,"vw":15.633191},{"c":15.64,"h":15.645,"l":15.64,"n":12,"o":15.645,"t":"2026-10-19T19:30:00Z","v":2110,"vw":15.642381},{"c":15.6699,"h":15.67,"l":15.65,"n":46,"o":15.65,"t":"2026-10-19T19:35:00Z","v":6874,"vw":15.655139},{"c":15.655,"h":15.68,"l":15.655,"n":48,"o":15.67,"t":"2026-10-19T19:40:00Z","v":3620,"vw":15.669381},{"c":15.63,"h":15.63,"l":15.62,"n":35,"o":15.63,"t":"2026-10-19T19:45:00Z","v":2820,"vw":15.62306},{"c":15.57,"h":15.61,"l":15.57,"n":37,"o":15.61,"t":"2026-10-19T19:50:00Z","v":1951,"vw":15.587259},{"c":15.56,"h":15.58,"l":15.56,"n":75,"o":15.58,"t":"2026-10-19T19:55:00Z","v":9227,"vw":15.565465},{"c":15.54,"h":15.54,"l":15.54,"n":8,"o":15.54,"t":"2026-10-19T20:00:00Z","v":740,"vw":15.54},{"c":15.599,"h":15.599,"l":15.599,"n":1,"o":15.599,"t":"2026-10-19T20:40:00Z","v":100,"vw":15.599},{"c":15.656,"h":15.6595,"l":15.61,"n":4,"o":15.61,"t":"2026-10-19T22:45:00Z","v":1000,"vw":15.6337},{"c":15.75,"h":15.75,"l":15.61,"n":4,"o":15.61,"t":"2026-10-19T23:05:00Z","v":624,"vw":15.682584},{"c":15.6434,"h":15.6434,"l":15.6434,"n":1,"o":15.6434,"t":"2026-10-19T23:50:00Z","v":400,"vw":15.6434},{"c":15.656,"h":15.656,"l":15.6,"n":3,"o":15.6,"t":"2026-10-19T23:55:00Z","v":614,"vw":15.628},{"c":15.2,"h":15.2,"l":15.2,"n":14,"o":15.2,"t":"2026-10-20T11:00:00Z","v":2500,"vw":15.2},{"c":15.19,"h":15.19,"l":15.19,"n":4,"o":15.19,"t":"2026-10-20T11:05:00Z","v":108,"vw":15.19},{"c":15.1918,"h":15.1918,"l":15.1918,"n":1,"o":15.1918,"t":"2026-10-20T11:10:00Z","v":100,"vw":15.1918},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-10-20T11:25:00Z","v":1500,"vw":15.2},{"c":15.2,"h":15.2,"l":15.175,"n":5,"o":15.175,"t":"2026-10-20T11:45:00Z","v":2800,"vw":15.190357},{"c":15.2,"h":15.2,"l":15.2,"n":2,"o":15.2,"t":"2026-10-20T12:20:00Z","v":400,"vw":15.2},{"c":15.16,"h":15.16,"l":15.16,"n":1,"o":15.16,"t":"2026-10-20T12:30:00Z","v":100,"vw":15.16},{"c":15.3,"h":15.305,"l":15.3,"n":3,"o":15.305,"t":"2026-10-20T13:05:00Z","v":1000,"vw":15.303},{"c":15.305,"h":15.305,"l":15.305,"n":1,"o":15.305,"t":"2026-10-20T13:20:00Z","v":200,"vw":15.305},{"c":15.01,"h":15.4,"l":15,"n":206,"o":15.4,"t":"2026-10-20T13:30:00Z","v":18239,"vw":15.19943},{"c":15.17,"h":15.17,"l":14.92,"n":128,"o":15.01,"t":"2026-10-20T13:35:00Z","v":8852,"vw":14.98786},{"c":14.92,"h":15.035,"l":14.92,"n":112,"o":15.0258,"t":"2026-10-20T13:40:00Z","v":9594,"vw":14.965102},{"c":15.11,"h":15.11,"l":14.92,"n":99,"o":14.92,"t":"2026-10-20T13:45:00Z","v":6415,"vw":14.992401},{"c":15.18,"h":15.18,"l":15.06,"n":61,"o":15.09,"t":"2026-10-20T13:50:00Z","v":6254,"vw":15.112451},{"c":15.31,"h":15.33,"l":15.19,"n":56,"o":15.19,"t":"2026-10-20T13:55:00Z","v":3883,"vw":15.288441},{"c":15.37,"h":15.37,"l":15.3,"n":58,"o":15.3,"t":"2026-10-20T14:00:00Z","v":4971,"vw":15.340708},{"c":15.43,"h":15.5,"l":15.39,"n":66,"o":15.39,"t":"2026-10-20T14:05:00Z","v":5112,"vw":15.472891},{"c":15.46,"h":15.46,"l":15.37,"n":63,"o":15.44,"t":"2026-10-20T14:10:00Z","v":3328,"vw":15.399208},{"c":15.5138,"h":15.5138,"l":15.45,"n":46,"o":15.48,"t":"2026-10-20T14:15:00Z","v":4845,"vw":15.477164},{"c":15.6,"h":15.6,"l":15.51,"n":22,"o":15.51,"t":"2026-10-20T14:20:00Z","v":2044,"vw":15.574167},{"c":15.74,"h":15.745,"l":15.6,"n":64,"o":15.618,"t":"2026-10-20T14:25:00Z","v":4382,"vw":15.661891},{"c":15.6,"h":15.775,"l":15.6,"n":31,"o":15.76,"t":"2026-10-20T14:30:00Z","v":2611,"vw":15.742703},{"c":15.64,"h":15.66,"l":15.6,"n":36,"o":15.6,"t":"2026-10-20T14:35:00Z","v":2289,"vw":15.633053},{"c":15.69,"h":15.7,"l":15.66,"n":20,"o":15.66,"t":"2026-10-20T14:40:00Z","v":1081,"vw":15.68375},{"c":15.7,"h":15.73,"l":15.7,"n":22,"o":15.7,"t":"2026-10-20T14:45:00Z","v":1810,"vw":15.711515},{"c":15.75,"h":15.75,"l":15.73,"n":13,"o":15.735,"t":"2026-10-20T14:50:00Z","v":4036,"vw":15.738809},{"c":15.76,"h":15.76,"l":15.76,"n":3,"o":15.76,"t":"2026-10-20T14:55:00Z","v":201,"vw":15.76},{"c":15.74,"h":15.78,"l":15.725,"n":23,"o":15.78,"t":"2026-10-20T15:00:00Z","v":2139,"vw":15.747353},{"c":15.69,"h":15.72,"l":15.6772,"n":15,"o":15.72,"t":"2026-10-20T15:05:00Z","v":2035,"vw":15.69099},{"c":15.51,"h":15.65,"l":15.5,"n":64,"o":15.65,"t":"2026-10-20T15:10:00Z","v":5185,"vw":15.609036},{"c":15.61,"h":15.61,"l":15.53,"n":23,"o":15.54,"t":"2026-10-20T15:15:00Z","v":1613,"vw":15.569622},{"c":15.61,"h":15.63,"l":15.59,"n":23,"o":15.63,"t":"2026-10-20T15:20:00Z","v":2341,"vw":15.60761},{"c":15.6,"h":15.62,"l":15.6,"n":15,"o":15.62,"t":"2026-10-20T15:25:00Z","v":10857,"vw":15.600281},{"c":15.54,"h":15.595,"l":15.54,"n":27,"o":15.595,"t":"2026-10-20T15:30:00Z","v":1922,"vw":15.57697},{"c":15.49,"h":15.54,"l":15.49,"n":14,"o":15.54,"t":"2026-10-20T15:35:00Z","v":1113,"vw":15.509852},{"c":15.55,"h":15.57,"l":15.5,"n":18,"o":15.5,"t":"2026-10-20T15:40:00Z","v":924,"vw":15.554286},{"c":15.55,"h":15.55,"l":15.515,"n":23,"o":15.54,"t":"2026-10-20T15:45:00Z","v":2423,"vw":15.529873},{"c":15.55,"h":15.55,"l":15.53,"n":38,"o":15.55,"t":"2026-10-20T15:50:00Z","v":3232,"vw":15.54042},{"c":15.59,"h":15.59,"l":15.59,"n":2,"o":15.59,"t":"2026-10-20T15:55:00Z","v":139,"vw":15.59},{"c":15.57,"h":15.59,"l":15.57,"n":11,"o":15.59,"t":"2026-10-20T16:00:00Z","v":1040,"vw":15.58},{"c":15.59,"h":15.59,"l":15.59,"n":5,"o":15.59,"t":"2026-10-20T16:05:00Z","v":640,"vw":15.59},{"c":15.56,"h":15.5869,"l":15.55,"n":11,"o":15.5869,"t":"2026-10-20T16:10:00Z","v":1111,"vw":15.565747},{"c":15.52,"h":15.54,"l":15.52,"n":14,"o":15.54,"t":"2026-10-20T16:15:00Z","v":573,"vw":15.526667},{"c":15.57,"h":15.57,"l":15.53,"n":15,"o":15.53,"t":"2026-10-20T16:20:00Z","v":1186,"vw":15.558571},{"c":15.6,"h":15.6,"l":15.56,"n":22,"o":15.57,"t":"2026-10-20T16:25:00Z","v":2125,"vw":15.572192},{"c":15.62,"h":15.63,"l":15.61,"n":10,"o":15.61,"t":"2026-10-20T16:30:00Z","v":460,"vw":15.62},{"c":15.645,"h":15.66,"l":15.645,"n":22,"o":15.645,"t":"2026-10-20T16:35:00Z","v":1936,"vw":15.652857},{"c":15.615,"h":15.64,"l":15.615,"n":89,"o":15.64,"t":"2026-10-20T16:40:00Z","v":9398,"vw":15.636384},{"c":15.6302,"h":15.64,"l":15.62,"n":18,"o":15.63,"t":"2026-10-20T16:45:00Z","v":1486,"vw":15.629521},{"c":15.55,"h":15.62,"l":15.55,"n":14,"o":15.62,"t":"2026-10-20T16:50:00Z","v":786,"vw":15.597826},{"c":15.55,"h":15.56,"l":15.55,"n":8,"o":15.56,"t":"2026-10-20T16:55:00Z","v":658,"vw":15.553077},{"c":15.56,"h":15.56,"l":15.55,"n":39,"o":15.56,"t":"2026-10-20T17:00:00Z","v":2507,"vw":15.556055},{"c":15.56,"h":15.57,"l":15.56,"n":13,"o":15.56,"t":"2026-10-20T17:05:00Z","v":2072,"vw":15.564085},{"c":15.57,"h":15.57,"l":15.56,"n":21,"o":15.56,"t":"2026-10-20T17:10:00Z","v":1328,"vw":15.56489},{"c":15.57,"h":15.59,"l":15.57,"n":13,"o":15.59,"t":"2026-10-20T17:15:00Z","v":597,"vw":15.581546},{"c":15.58,"h":15.58,"l":15.575,"n":11,"o":15.575,"t":"2026-10-20T17:20:00Z","v":756,"vw":15.579286},{"c":15.6,"h":15.6,"l":15.6,"n":5,"o":15.6,"t":"2026-10-20T17:25:00Z","v":181,"vw":15.6},{"c":15.6,"h":15.61,"l":15.6,"n":14,"o":15.6,"t":"2026-10-20T17:30:00Z","v":891,"vw":15.604706},{"c":15.59,"h":15.59,"l":15.59,"n":13,"o":15.59,"t":"2026-10-20T17:35:00Z","v":1083,"vw":15.59},{"c":15.6,"h":15.6008,"l":15.5841,"n":20,"o":15.5841,"t":"2026-10-20T17:40:00Z","v":1557,"vw":15.597867},{"c":15.59,"h":15.59,"l":15.59,"n":23,"o":15.59,"t":"2026-10-20T17:45:00Z","v":725,"vw":15.59},{"c":15.62,"h":15.63,"l":15.62,"n":12,"o":15.62,"t":"2026-10-20T17:50:00Z","v":797,"vw":15.621502},{"c":15.62,"h":15.62,"l":15.61,"n":21,"o":15.62,"t":"2026-10-20T17:55:00Z","v":1054,"vw":15.618523},{"c":15.62,"h":15.63,"l":15.62,"n":13,"o":15.63,"t":"2026-10-20T18:00:00Z","v":930,"vw":15.624169},{"c":15.64,"h":15.64,"l":15.64,"n":12,"o":15.64,"t":"2026-10-20T18:05:00Z","v":1002,"vw":15.64},{"c":15.63,"h":15.66,"l":15.63,"n":16,"o":15.66,"t":"2026-10-20T18:10:00Z","v":939,"vw":15.653958},{"c":15.63,"h":15.64,"l":15.63,"n":8,"o":15.64,"t":"2026-10-20T18:15:00Z","v":1003,"vw":15.635789},{"c":15.63,"h":15.63,"l":15.61,"n":20,"o":15.61,"t":"2026-10-20T18:20:00Z","v":3052,"vw":15.618},{"c":15.64,"h":15.64,"l":15.62,"n":22,"o":15.62,"t":"2026-10-20T18:25:00Z","v":3827,"vw":15.626241},{"c":15.5999,"h":15.63,"l":15.59,"n":19,"o":15.63,"t":"2026-10-20T18:30:00Z","v":1512,"vw":15.614457},{"c":15.58,"h":15.58,"l":15.58,"n":25,"o":15.58,"t":"2026-10-20T18:35:00Z","v":2806,"vw":15.58},{"c":15.56,"h":15.59,"l":15.56,"n":24,"o":15.585,"t":"2026-10-20T18:40:00Z","v":2091,"vw":15.572168},{"c":15.58,"h":15.6,"l":15.57,"n":20,"o":15.57,"t":"2026-10-20T18:45:00Z","v":1062,"vw":15.58},{"c":15.58,"h":15.59,"l":15.58,"n":13,"o":15.59,"t":"2026-10-20T18:50:00Z","v":742,"vw":15.583344},{"c":15.585,"h":15.6,"l":15.585,"n":32,"o":15.6,"t":"2026-10-20T18:55:00Z","v":3770,"vw":15.5895},{"c":15.59,"h":15.6,"l":15.59,"n":30,"o":15.6,"t":"2026-10-20T19:00:00Z","v":3750,"vw":15.599002},{"c":15.615,"h":15.62,"l":15.6,"n":31,"o":15.6,"t":"2026-10-20T19:05:00Z","v":1297,"vw":15.60875},{"c":15.595,"h":15.61,"l":15.595,"n":15,"o":15.61,"t":"2026-10-20T19:10:00Z","v":1196,"vw":15.601388},{"c":15.61,"h":15.61,"l":15.6,"n":9,"o":15.6,"t":"2026-10-20T19:15:00Z","v":520,"vw":15.602},{"c":15.58,"h":15.6,"l":15.56,"n":29,"o":15.59,"t":"2026-10-20T19:20:00Z","v":2885,"vw":15.576191},{"c":15.57,"h":15.59,"l":15.57,"n":30,"o":15.59,"t":"2026-10-20T19:25:00Z","v":3259,"vw":15.576151},{"c":15.59,"h":15.61,"l":15.57,"n":25,"o":15.57,"t":"2026-10-20T19:30:00Z","v":2915,"vw":15.599426},{"c":15.545,"h":15.58,"l":15.545,"n":17,"o":15.58,"t":"2026-10-20T19:35:00Z","v":1051,"vw":15.552119},{"c":15.58,"h":15.59,"l":15.54,"n":50,"o":15.54,"t":"2026-10-20T19:40:00Z","v":9065,"vw":15.579577},{"c":15.56,"h":15.6,"l":15.56,"n":25,"o":15.59,"t":"2026-10-20T19:45:00Z","v":2859,"vw":15.5696},{"c":15.59,"h":15.59,"l":15.55,"n":43,"o":15.55,"t":"2026-10-20T19:50:00Z","v":5460,"vw":15.570817},{"c":15.54,"h":15.5599,"l":15.535,"n":75,"o":15.55,"t":"2026-10-20T19:55:00Z","v":7732,"vw":15.541742},{"c":15.545,"h":15.545,"l":15.545,"n":2,"o":15.545,"t":"2026-10-20T20:00:00Z","v":290,"vw":15.545},{"c":15.73,"h":15.73,"l":15.73,"n":2,"o":15.73,"t":"2026-10-20T21:10:00Z","v":2005,"vw":15.73},{"c":15.88,"h":15.88,"l":15.85,"n":2,"o":15.85,"t":"2026-10-20T21:15:00Z","v":435,"vw":15.85931},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-20T22:40:00Z","v":100,"vw":15.5},{"c":16.16,"h":16.16,"l":16.16,"n":4,"o":16.16,"t":"2026-10-21T08:00:00Z","v":544,"vw":16.16},{"c":15.85,"h":15.85,"l":15.85,"n":1,"o":15.85,"t":"2026-10-21T08:45:00Z","v":481,"vw":15.85},{"c":16.069,"h":16.069,"l":15.83,"n":16,"o":15.83,"t":"2026-10-21T11:10:00Z","v":1414,"vw":15.8815},{"c":16.03,"h":16.03,"l":16,"n":21,"o":16,"t":"2026-10-21T12:20:00Z","v":1607,"vw":16.02337},{"c":16.04,"h":16.04,"l":16.04,"n":3,"o":16.04,"t":"2026-10-21T12:25:00Z","v":124,"vw":16.04},{"c":16.06,"h":16.06,"l":16.06,"n":3,"o":16.06,"t":"2026-10-21T13:25:00Z","v":161,"vw":16.06},{"c":16.1283,"h":16.2,"l":15.98,"n":40,"o":15.98,"t":"2026-10-21T13:30:00Z","v":5063,"vw":16.046378},{"c":15.99,"h":16.08,"l":15.9,"n":54,"o":16.08,"t":"2026-10-21T13:35:00Z","v":9849,"vw":16.026232},{"c":15.79,"h":15.96,"l":15.7201,"n":82,"o":15.925,"t":"2026-10-21T13:40:00Z","v":9128,"vw":15.784121},{"c":15.94,"h":15.94,"l":15.82,"n":35,"o":15.82,"t":"2026-10-21T13:45:00Z","v":960,"vw":15.888333},{"c":15.86,"h":15.8999,"l":15.84,"n":26,"o":15.88,"t":"2026-10-21T13:50:00Z","v":2722,"vw":15.874357},{"c":15.9001,"h":15.9001,"l":15.85,"n":3,"o":15.85,"t":"2026-10-21T13:55:00Z","v":307,"vw":15.883674},{"c":15.99,"h":16.015,"l":15.92,"n":23,"o":15.92,"t":"2026-10-21T14:00:00Z","v":4438,"vw":15.962254},{"c":15.92,"h":15.97,"l":15.9,"n":23,"o":15.97,"t":"2026-10-21T14:05:00Z","v":1199,"vw":15.930027},{"c":15.885,"h":15.885,"l":15.84,"n":11,"o":15.84,"t":"2026-10-21T14:10:00Z","v":1068,"vw":15.87616},{"c":15.84,"h":15.84,"l":15.83,"n":18,"o":15.83,"t":"2026-10-21T14:15:00Z","v":2188,"vw":15.832296},{"c":15.97,"h":15.97,"l":15.87,"n":19,"o":15.88,"t":"2026-10-21T14:20:00Z","v":811,"vw":15.90386},{"c":15.91,"h":15.91,"l":15.91,"n":9,"o":15.91,"t":"2026-10-21T14:25:00Z","v":364,"vw":15.91},{"c":15.965,"h":15.97,"l":15.9,"n":25,"o":15.91,"t":"2026-10-21T14:30:00Z","v":2264,"vw":15.948018},{"c":15.9,"h":15.97,"l":15.9,"n":17,"o":15.97,"t":"2026-10-21T14:35:00Z","v":1067,"vw":15.943053},{"c":15.87,"h":15.889,"l":15.87,"n":16,"o":15.87,"t":"2026-10-21T14:40:00Z","v":2414,"vw":15.872108},{"c":15.88,"h":15.88,"l":15.88,"n":6,"o":15.88,"t":"2026-10-21T14:45:00Z","v":602,"vw":15.88},{"c":15.92,"h":15.94,"l":15.92,"n":11,"o":15.94,"t":"2026-10-21T14:50:00Z","v":518,"vw":15.935111},{"c":15.89,"h":15.93,"l":15.89,"n":12,"o":15.91,"t":"2026-10-21T14:55:00Z","v":860,"vw":15.911459},{"c":15.88,"h":15.925,"l":15.88,"n":14,"o":15.92,"t":"2026-10-21T15:00:00Z","v":1148,"vw":15.907442},{"c":15.92,"h":15.92,"l":15.91,"n":10,"o":15.91,"t":"2026-10-21T15:05:00Z","v":663,"vw":15.918069},{"c":15.93,"h":15.94,"l":15.93,"n":10,"o":15.94,"t":"2026-10-21T15:10:00Z","v":467,"vw":15.935},{"c":15.915,"h":15.94,"l":15.915,"n":12,"o":15.94,"t":"2026-10-21T15:15:00Z","v":662,"vw":15.934432},{"c":15.89,"h":15.91,"l":15.89,"n":10,"o":15.91,"t":"2026-10-21T15:20:00Z","v":477,"vw":15.896667},{"c":15.9,"h":15.915,"l":15.88,"n":32,"o":15.89,"t":"2026-10-21T15:25:00Z","v":2868,"vw":15.902846},{"c":15.87,"h":15.88,"l":15.87,"n":12,"o":15.88,"t":"2026-10-21T15:30:00Z","v":521,"vw":15.876},{"c":15.93,"h":15.93,"l":15.87,"n":12,"o":15.87,"t":"2026-10-21T15:35:00Z","v":575,"vw":15.908},{"c":15.94,"h":15.94,"l":15.93,"n":10,"o":15.93,"t":"2026-10-21T15:40:00Z","v":784,"vw":15.936364},{"c":15.99,"h":15.991,"l":15.98,"n":13,"o":15.98,"t":"2026-10-21T15:45:00Z","v":1514,"vw":15.988662},{"c":15.96,"h":15.99,"l":15.95,"n":32,"o":15.99,"t":"2026-10-21T15:50:00Z","v":5883,"vw":15.975477},{"c":15.97,"h":15.97,"l":15.96,"n":23,"o":15.97,"t":"2026-10-21T15:55:00Z","v":1670,"vw":15.968317},{"c":15.95,"h":15.96,"l":15.94,"n":15,"o":15.96,"t":"2026-10-21T16:00:00Z","v":842,"vw":15.946944},{"c":15.93,"h":15.95,"l":15.9299,"n":11,"o":15.95,"t":"2026-10-21T16:05:00Z","v":624,"vw":15.94198},{"c":15.97,"h":15.97,"l":15.97,"n":13,"o":15.97,"t":"2026-10-21T16:15:00Z","v":795,"vw":15.97},{"c":15.96,"h":15.96,"l":15.96,"n":6,"o":15.96,"t":"2026-10-21T16:20:00Z","v":323,"vw":15.96},{"c":15.93,"h":15.93,"l":15.93,"n":5,"o":15.93,"t":"2026-10-21T16:25:00Z","v":364,"vw":15.93},{"c":15.91,"h":15.92,"l":15.91,"n":11,"o":15.92,"t":"2026-10-21T16:30:00Z","v":960,"vw":15.911099},{"c":16.05,"h":16.05,"l":15.89,"n":46,"o":15.9,"t":"2026-10-21T16:35:00Z","v":4714,"vw":15.960947},{"c":15.96,"h":16.05,"l":15.96,"n":9,"o":16.05,"t":"2026-10-21T16:40:00Z","v":741,"vw":15.996429},{"c":15.95,"h":15.97,"l":15.95,"n":9,"o":15.97,"t":"2026-10-21T16:45:00Z","v":572,"vw":15.956667},{"c":15.97,"h":16,"l":15.97,"n":35,"o":15.98,"t":"2026-10-21T16:50:00Z","v":6190,"vw":15.975676},{"c":15.98,"h":16,"l":15.98,"n":8,"o":16,"t":"2026-10-21T16:55:00Z","v":290,"vw":15.988197},{"c":15.97,"h":15.97,"l":15.965,"n":10,"o":15.97,"t":"2026-10-21T17:00:00Z","v":542,"vw":15.96875},{"c":16,"h":16,"l":16,"n":5,"o":16,"t":"2026-10-21T17:05:00Z","v":400,"vw":16},{"c":16.0101,"h":16.0101,"l":16,"n":16,"o":16.01,"t":"2026-10-21T17:10:00Z","v":1355,"vw":16.008031},{"c":16.02,"h":16.03,"l":16.015,"n":14,"o":16.02,"t":"2026-10-21T17:15:00Z","v":1047,"vw":16.02458},{"c":16.015,"h":16.02,"l":16.015,"n":12,"o":16.02,"t":"2026-10-21T17:20:00Z","v":953,"vw":16.019369},{"c":16,"h":16.01,"l":16,"n":12,"o":16.01,"t":"2026-10-21T17:25:00Z","v":470,"vw":16.00375},{"c":15.97,"h":16,"l":15.97,"n":15,"o":16,"t":"2026-10-21T17:30:00Z","v":844,"vw":15.987273},{"c":15.98,"h":15.98,"l":15.97,"n":6,"o":15.97,"t":"2026-10-21T17:35:00Z","v":506,"vw":15.97505},{"c":15.98,"h":15.99,"l":15.975,"n":13,"o":15.975,"t":"2026-10-21T17:40:00Z","v":1067,"vw":15.978125},{"c":15.98,"h":15.985,"l":15.98,"n":11,"o":15.985,"t":"2026-10-21T17:45:00Z","v":519,"vw":15.9825},{"c":15.99,"h":15.995,"l":15.98,"n":18,"o":15.98,"t":"2026-10-21T17:50:00Z","v":1122,"vw":15.987241},{"c":16,"h":16,"l":15.995,"n":25,"o":15.995,"t":"2026-10-21T17:55:00Z","v":2536,"vw":15.996513},{"c":15.985,"h":16,"l":15.98,"n":15,"o":16,"t":"2026-10-21T18:00:00Z","v":886,"vw":15.99125},{"c":15.98,"h":15.99,"l":15.98,"n":7,"o":15.99,"t":"2026-10-21T18:05:00Z","v":284,"vw":15.985},{"c":15.99,"h":15.99,"l":15.99,"n":3,"o":15.99,"t":"2026-10-21T18:10:00Z","v":222,"vw":15.99},{"c":16.02,"h":16.02,"l":16,"n":12,"o":16,"t":"2026-10-21T18:15:00Z","v":840,"vw":16.0075},{"c":16.005,"h":16.015,"l":16.005,"n":11,"o":16.015,"t":"2026-10-21T18:20:00Z","v":559,"vw":16.008333},{"c":16.01,"h":16.02,"l":16,"n":9,"o":16,"t":"2026-10-21T18:30:00Z","v":719,"vw":16.009583},{"c":16.025,"h":16.025,"l":16.025,"n":4,"o":16.025,"t":"2026-10-21T18:35:00Z","v":185,"vw":16.025},{"c":16.0299,"h":16.03,"l":16.0299,"n":10,"o":16.03,"t":"2026-10-21T18:40:00Z","v":1006,"vw":16.029955},{"c":16,"h":16.03,"l":15.99,"n":22,"o":16.03,"t":"2026-10-21T18:45:00Z","v":2551,"vw":16.000082},{"c":15.99,"h":15.99,"l":15.96,"n":12,"o":15.97,"t":"2026-10-21T18:50:00Z","v":799,"vw":15.978333},{"c":15.95,"h":15.98,"l":15.945,"n":12,"o":15.98,"t":"2026-10-21T18:55:00Z","v":719,"vw":15.953},{"c":15.93,"h":15.94,"l":15.88,"n":18,"o":15.94,"t":"2026-10-21T19:00:00Z","v":1112,"vw":15.924012},{"c":15.94,"h":15.94,"l":15.925,"n":7,"o":15.925,"t":"2026-10-21T19:05:00Z","v":510,"vw":15.936667},{"c":15.94,"h":15.94,"l":15.9,"n":12,"o":15.91,"t":"2026-10-21T19:10:00Z","v":820,"vw":15.91},{"c":15.99,"h":16,"l":15.965,"n":6,"o":15.965,"t":"2026-10-21T19:15:00Z","v":408,"vw":15.98875},{"c":15.97,"h":15.99,"l":15.96,"n":12,"o":15.99,"t":"2026-10-21T19:20:00Z","v":1217,"vw":15.976792},{"c":16,"h":16.01,"l":15.99,"n":13,"o":16.01,"t":"2026-10-21T19:25:00Z","v":1608,"vw":16.0012},{"c":16.04,"h":16.04,"l":16.02,"n":7,"o":16.02,"t":"2026-10-21T19:30:00Z","v":491,"vw":16.0275},{"c":16.03,"h":16.03,"l":16.03,"n":9,"o":16.03,"t":"2026-10-21T19:35:00Z","v":713,"vw":16.03},{"c":16.0201,"h":16.03,"l":16.015,"n":16,"o":16.03,"t":"2026-10-21T19:40:00Z","v":1479,"vw":16.01983},{"c":16.02,"h":16.05,"l":16.01,"n":61,"o":16.05,"t":"2026-10-21T19:45:00Z","v":7970,"vw":16.042938},{"c":16,"h":16.01,"l":16,"n":22,"o":16.01,"t":"2026-10-21T19:50:00Z","v":1118,"vw":16.00625},{"c":15.98,"h":15.99,"l":15.975,"n":48,"o":15.99,"t":"2026-10-21T19:55:00Z","v":3753,"vw":15.98},{"c":15.99,"h":15.99,"l":15.99,"n":1,"o":15.99,"t":"2026-10-21T20:45:00Z","v":100,"vw":15.99},{"c":15.4,"h":15.8,"l":15.4,"n":7,"o":15.8,"t":"2026-10-22T08:00:00Z","v":1181,"vw":15.641865},{"c":15.39,"h":15.39,"l":15.39,"n":9,"o":15.39,"t":"2026-10-22T08:45:00Z","v":240,"vw":15.39},{"c":15.28,"h":15.28,"l":15.28,"n":3,"o":15.28,"t":"2026-10-22T10:30:00Z","v":1078,"vw":15.28},{"c":15.2604,"h":15.2604,"l":15.2604,"n":1,"o":15.2604,"t":"2026-10-22T11:45:00Z","v":100,"vw":15.2604},{"c":15.26,"h":15.27,"l":15.26,"n":3,"o":15.27,"t":"2026-10-22T12:10:00Z","v":5000,"vw":15.260406},{"c":15.26,"h":15.26,"l":15.26,"n":1,"o":15.26,"t":"2026-10-22T12:15:00Z","v":720,"vw":15.26},{"c":15.399,"h":15.399,"l":15.37,"n":2,"o":15.37,"t":"2026-10-22T12:30:00Z","v":300,"vw":15.379667},{"c":15.2,"h":15.2375,"l":15.2,"n":13,"o":15.2375,"t":"2026-10-22T13:15:00Z","v":677,"vw":15.209375},{"c":15.25,"h":15.25,"l":15.2465,"n":2,"o":15.2465,"t":"2026-10-22T13:20:00Z","v":500,"vw":15.2493},{"c":14.955,"h":15.24,"l":14.95,"n":171,"o":15.24,"t":"2026-10-22T13:30:00Z","v":16924,"vw":15.048451},{"c":15.05,"h":15.05,"l":14.98,"n":82,"o":14.99,"t":"2026-10-22T13:35:00Z","v":3949,"vw":15.017061},{"c":14.965,"h":15.0001,"l":14.93,"n":81,"o":15.0001,"t":"2026-10-22T13:40:00Z","v":17266,"vw":14.965748},{"c":14.945,"h":14.9886,"l":14.92,"n":76,"o":14.97,"t":"2026-10-22T13:45:00Z","v":4797,"vw":14.950322},{"c":14.9899,"h":14.9899,"l":14.9,"n":57,"o":14.9514,"t":"2026-10-22T13:50:00Z","v":1844,"vw":14.928288},{"c":15.09,"h":15.09,"l":15.06,"n":37,"o":15.06,"t":"2026-10-22T13:55:00Z","v":5050,"vw":15.075891},{"c":15.145,"h":15.145,"l":15.09,"n":7,"o":15.09,"t":"2026-10-22T14:00:00Z","v":514,"vw":15.111379},{"c":15.01,"h":15.06,"l":14.96,"n":36,"o":15.06,"t":"2026-10-22T14:05:00Z","v":2008,"vw":15.007298},{"c":14.9017,"h":14.97,"l":14.88,"n":70,"o":14.97,"t":"2026-10-22T14:10:00Z","v":4685,"vw":14.904615},{"c":14.89,"h":14.89,"l":14.84,"n":75,"o":14.88,"t":"2026-10-22T14:15:00Z","v":7778,"vw":14.854004},{"c":14.66,"h":14.835,"l":14.66,"n":90,"o":14.835,"t":"2026-10-22T14:20:00Z","v":5013,"vw":14.811197},{"c":14.63,"h":14.66,"l":14.6,"n":68,"o":14.66,"t":"2026-10-22T14:25:00Z","v":3729,"vw":14.640182},{"c":14.655,"h":14.66,"l":14.58,"n":72,"o":14.61,"t":"2026-10-22T14:30:00Z","v":7723,"vw":14.623987},{"c":14.63,"h":14.6601,"l":14.63,"n":29,"o":14.65,"t":"2026-10-22T14:35:00Z","v":2983,"vw":14.650345},{"c":14.7,"h":14.73,"l":14.6658,"n":65,"o":14.6658,"t":"2026-10-22T14:40:00Z","v":3661,"vw":14.697213},{"c":14.6,"h":14.71,"l":14.57,"n":62,"o":14.6962,"t":"2026-10-22T14:45:00Z","v":6345,"vw":14.641879},{"c":14.6,"h":14.615,"l":14.57,"n":56,"o":14.58,"t":"2026-10-22T14:50:00Z","v":5561,"vw":14.59165},{"c":14.61,"h":14.61,"l":14.55,"n":59,"o":14.605,"t":"2026-10-22T14:55:00Z","v":4623,"vw":14.589972},{"c":14.55,"h":14.57,"l":14.53,"n":39,"o":14.57,"t":"2026-10-22T15:00:00Z","v":3560,"vw":14.562985},{"c":14.538,"h":14.5599,"l":14.53,"n":31,"o":14.5599,"t":"2026-10-22T15:05:00Z","v":2052,"vw":14.541322},{"c":14.44,"h":14.52,"l":14.44,"n":174,"o":14.52,"t":"2026-10-22T15:10:00Z","v":27038,"vw":14.474966},{"c":14.55,"h":14.5665,"l":14.47,"n":44,"o":14.47,"t":"2026-10-22T15:15:00Z","v":3228,"vw":14.51052},{"c":14.56,"h":14.58,"l":14.55,"n":47,"o":14.55,"t":"2026-10-22T15:20:00Z","v":2414,"vw":14.559824}],"history":[{"c":24.48,"h":25.02,"l":23.81,"n":1965,"o":25.02,"t":"2026-05-29T04:00:00Z","v":182190,"vw":24.204199},{"c":24.77,"h":25.1,"l":23.855,"n":11829,"o":24.29,"t":"2026-06-01T04:00:00Z","v":1451079,"vw":24.559532},{"c":27.44,"h":27.44,"l":25.75,"n":17419,"o":25.79,"t":"2026-06-02T04:00:00Z","v":3568205,"vw":26.864173},{"c":26.85,"h":27.86,"l":26.6,"n":23825,"o":27.76,"t":"2026-06-03T04:00:00Z","v":4567023,"vw":27.177285},{"c":26.53,"h":26.822,"l":24.5458,"n":14437,"o":25.51,"t":"2026-06-04T04:00:00Z","v":2498438,"vw":25.537579},{"c":23.7,"h":25.96,"l":23.545,"n":14682,"o":25.46,"t":"2026-06-05T04:00:00Z","v":2012834,"vw":24.777735},{"c":24.38,"h":24.9957,"l":23.6631,"n":8348,"o":24.62,"t":"2026-06-08T04:00:00Z","v":1149627,"vw":24.418335},{"c":22.72,"h":24.91,"l":21.62,"n":13614,"o":24.91,"t":"2026-06-09T04:00:00Z","v":1794085,"vw":23.132843},{"c":22.82,"h":23.87,"l":22.5,"n":6402,"o":22.9,"t":"2026-06-10T04:00:00Z","v":1011171,"vw":23.10804},{"c":23.83,"h":23.85,"l":22.82,"n":5727,"o":23.01,"t":"2026-06-11T04:00:00Z","v":841168,"vw":23.394946},{"c":24.41,"h":24.7399,"l":23.56,"n":4742,"o":24.02,"t":"2026-06-12T04:00:00Z","v":751339,"vw":24.383412},{"c":25.54,"h":25.91,"l":25.02,"n":6372,"o":25.49,"t":"2026-06-15T04:00:00Z","v":994879,"vw":25.389476},{"c":23.79,"h":25.68,"l":23.77,"n":7976,"o":25.68,"t":"2026-06-16T04:00:00Z","v":829640,"vw":24.486087},{"c":23.52,"h":24.2409,"l":23.43,"n":4818,"o":24.14,"t":"2026-06-17T04:00:00Z","v":634930,"vw":23.897879},{"c":23.65,"h":24.39,"l":23.36,"n":7178,"o":24.355,"t":"2026-06-18T04:00:00Z","v":920208,"vw":23.734727},{"c":24.84,"h":25.17,"l":23.41,"n":12966,"o":23.91,"t":"2026-06-22T04:00:00Z","v":2178662,"vw":24.320414},{"c":23.18,"h":23.82,"l":22.98,"n":11910,"o":23.39,"t":"2026-06-23T04:00:00Z","v":1261565,"vw":23.235652},{"c":22.96,"h":23.54,"l":22.4,"n":7997,"o":23.3,"t":"2026-06-24T04:00:00Z","v":687829,"vw":22.986281},{"c":23.34,"h":23.905,"l":22.25,"n":6370,"o":23.86,"t":"2026-06-25T04:00:00Z","v":756671,"vw":23.094346},{"c":22.36,"h":22.74,"l":21.81,"n":7531,"o":22.74,"t":"2026-06-26T04:00:00Z","v":677595,"vw":22.14364},{"c":22.93,"h":22.95,"l":21.575,"n":5565,"o":22.5,"t":"2026-06-29T04:00:00Z","v":421414,"vw":22.303175},{"c":23.48,"h":23.565,"l":22.81,"n":4200,"o":23,"t":"2026-06-30T04:00:00Z","v":366951,"vw":23.296984},{"c":22.74,"h":23.2599,"l":22.375,"n":5605,"o":23.01,"t":"2026-07-01T04:00:00Z","v":499826,"vw":22.875227},{"c":20.84,"h":22.73,"l":20.4,"n":9066,"o":22.73,"t":"2026-07-02T04:00:00Z","v":828246,"vw":21.402067},{"c":21,"h":21.72,"l":20.8101,"n":4834,"o":21.05,"t":"2026-07-06T04:00:00Z","v":389724,"vw":21.309405},{"c":19.61,"h":20.4727,"l":19.2,"n":7951,"o":20.33,"t":"2026-07-07T04:00:00Z","v":555344,"vw":19.713563},{"c":19.97,"h":20,"l":19.2,"n":4580,"o":19.2,"t":"2026-07-08T04:00:00Z","v":202016,"vw":19.658698},{"c":21.5,"h":21.76,"l":20.84,"n":4275,"o":20.875,"t":"2026-07-09T04:00:00Z","v":331653,"vw":21.483651},{"c":21.34,"h":21.64,"l":20.82,"n":2110,"o":21.4,"t":"2026-07-10T04:00:00Z","v":189752,"vw":21.157978},{"c":20.42,"h":21.15,"l":20.3,"n":3209,"o":20.98,"t":"2026-07-13T04:00:00Z","v":273879,"vw":20.604926},{"c":21.15,"h":21.41,"l":20.81,"n":2212,"o":21.11,"t":"2026-07-14T04:00:00Z","v":231338,"vw":21.094516},{"c":20.22,"h":21.265,"l":19.49,"n":3934,"o":21.15,"t":"2026-07-15T04:00:00Z","v":399678,"vw":20.102166},{"c":19.09,"h":19.79,"l":18.9104,"n":4833,"o":19.5,"t":"2026-07-16T04:00:00Z","v":445702,"vw":19.262624},{"c":19.37,"h":19.79,"l":17.99,"n":4234,"o":18.48,"t":"2026-07-17T04:00:00Z","v":450230,"vw":19.033438},{"c":19.44,"h":20.1286,"l":19.38,"n":2400,"o":19.68,"t":"2026-07-20T04:00:00Z","v":198594,"vw":19.77282},{"c":21.2,"h":21.275,"l":20.17,"n":2930,"o":20.17,"t":"2026-07-21T04:00:00Z","v":424377,"vw":20.861648},{"c":20.59,"h":21.27,"l":20.5001,"n":2176,"o":20.8,"t":"2026-07-22T04:00:00Z","v":277606,"vw":20.91234},{"c":20.56,"h":21.26,"l":20.19,"n":2954,"o":20.3,"t":"2026-07-23T04:00:00Z","v":228846,"vw":20.584825},{"c":19.21,"h":20.41,"l":19.095,"n":2789,"o":20.41,"t":"2026-07-24T04:00:00Z","v":187003,"vw":19.564683},{"c":18.635,"h":19.7,"l":17.97,"n":3330,"o":19.7,"t":"2026-07-27T04:00:00Z","v":249845,"vw":18.473714},{"c":17.37,"h":17.99,"l":16.523,"n":4852,"o":17.99,"t":"2026-07-28T04:00:00Z","v":682788,"vw":17.014641},{"c":16.15,"h":17.45,"l":15.94,"n":3494,"o":17.01,"t":"2026-07-29T04:00:00Z","v":378107,"vw":16.414219},{"c":17.87,"h":17.9,"l":17.01,"n":2850,"o":17.01,"t":"2026-07-30T04:00:00Z","v":363425,"vw":17.56492},{"c":18.31,"h":19.1699,"l":17.91,"n":3315,"o":18.6,"t":"2026-07-31T04:00:00Z","v":327288,"vw":18.371854},{"c":19.19,"h":19.4,"l":17.45,"n":2837,"o":18.07,"t":"2026-08-03T04:00:00Z","v":330345,"vw":18.897654},{"c":21.2,"h":21.56,"l":20.541,"n":7213,"o":21.18,"t":"2026-08-04T04:00:00Z","v":812308,"vw":21.050416},{"c":20.73,"h":21.94,"l":20.66,"n":5256,"o":21,"t":"2026-08-05T04:00:00Z","v":481184,"vw":21.255851},{"c":20.96,"h":21.855,"l":20.032,"n":5101,"o":20.39,"t":"2026-08-06T04:00:00Z","v":466734,"vw":21.227671},{"c":21.3,"h":21.82,"l":20.93,"n":5825,"o":21.36,"t":"2026-08-07T04:00:00Z","v":661123,"vw":21.309151},{"c":19.76,"h":21.78,"l":19.76,"n":6433,"o":21.78,"t":"2026-08-10T04:00:00Z","v":636980,"vw":20.289341},{"c":19.85,"h":20.04,"l":19.76,"n":2270,"o":19.96,"t":"2026-08-11T04:00:00Z","v":189063,"vw":19.878776},{"c":21.4,"h":21.72,"l":20.56,"n":4371,"o":20.82,"t":"2026-08-12T04:00:00Z","v":533739,"vw":21.308718},{"c":20.59,"h":21.62,"l":20.57,"n":3012,"o":21.23,"t":"2026-08-13T04:00:00Z","v":353484,"vw":21.205994},{"c":21.08,"h":21.51,"l":20.5374,"n":2463,"o":20.88,"t":"2026-08-14T04:00:00Z","v":195219,"vw":21.093343},{"c":21.9,"h":22.0984,"l":21.16,"n":3322,"o":21.16,"t":"2026-08-17T04:00:00Z","v":462661,"vw":21.691756},{"c":19.53,"h":20.8,"l":19.39,"n":5188,"o":20.6,"t":"2026-08-18T04:00:00Z","v":550000,"vw":19.867194},{"c":18.64,"h":19.92,"l":18.54,"n":3651,"o":19.91,"t":"2026-08-19T04:00:00Z","v":332081,"vw":18.926279},{"c":18.67,"h":18.775,"l":18.222,"n":2025,"o":18.46,"t":"2026-08-20T04:00:00Z","v":204429,"vw":18.521782},{"c":18.525,"h":19.07,"l":18.2,"n":2078,"o":18.82,"t":"2026-08-21T04:00:00Z","v":207671,"vw":18.552268},{"c":17.575,"h":18,"l":17.18,"n":3074,"o":18,"t":"2026-08-24T04:00:00Z","v":280933,"vw":17.554585},{"c":18.06,"h":18.2,"l":17.83,"n":1687,"o":18.2,"t":"2026-08-25T04:00:00Z","v":158953,"vw":17.976925},{"c":18.56,"h":18.63,"l":18,"n":1656,"o":18.22,"t":"2026-08-26T04:00:00Z","v":153247,"vw":18.32535},{"c":18.67,"h":19.09,"l":18.42,"n":1932,"o":19.05,"t":"2026-08-27T04:00:00Z","v":208534,"vw":18.609115},{"c":17.8,"h":18.53,"l":17.72,"n":2463,"o":18.53,"t":"2026-08-28T04:00:00Z","v":250262,"vw":17.984432},{"c":17.805,"h":17.86,"l":17.57,"n":1709,"o":17.75,"t":"2026-08-31T04:00:00Z","v":175756,"vw":17.71854},{"c":17.2,"h":17.7,"l":17.035,"n":2195,"o":17.38,"t":"2026-09-01T04:00:00Z","v":244902,"vw":17.22213},{"c":17.1,"h":17.26,"l":16.875,"n":1878,"o":17.18,"t":"2026-09-02T04:00:00Z","v":186954,"vw":17.006919},{"c":16.95,"h":17.15,"l":16.475,"n":2502,"o":17.15,"t":"2026-09-03T04:00:00Z","v":245162,"vw":16.85643},{"c":17.42,"h":17.46,"l":17.08,"n":1542,"o":17.2,"t":"2026-09-04T04:00:00Z","v":198123,"vw":17.311216},{"c":18.35,"h":18.63,"l":17.62,"n":2355,"o":17.62,"t":"2026-09-08T04:00:00Z","v":293725,"vw":18.271695},{"c":18.34,"h":18.7099,"l":18.11,"n":1930,"o":18.4,"t":"2026-09-09T04:00:00Z","v":283839,"vw":18.501423},{"c":17.75,"h":18.3199,"l":17.69,"n":2527,"o":17.77,"t":"2026-09-10T04:00:00Z","v":433442,"vw":18.049577},{"c":18.08,"h":18.4,"l":17.89,"n":1295,"o":18.05,"t":"2026-09-11T04:00:00Z","v":116759,"vw":18.138769},{"c":16.56,"h":17.17,"l":16.52,"n":3290,"o":17.1,"t":"2026-09-14T04:00:00Z","v":343645,"vw":16.857898},{"c":16.55,"h":16.8,"l":16.45,"n":1378,"o":16.63,"t":"2026-09-15T04:00:00Z","v":102956,"vw":16.572508},{"c":17.16,"h":17.45,"l":16.78,"n":1628,"o":16.8,"t":"2026-09-16T04:00:00Z","v":206071,"vw":17.120263},{"c":17.18,"h":17.985,"l":17.14,"n":1214,"o":17.84,"t":"2026-09-17T04:00:00Z","v":140331,"vw":17.418631},{"c":17.69,"h":17.7304,"l":17.2501,"n":1602,"o":17.34,"t":"2026-09-18T04:00:00Z","v":346742,"vw":17.529808},{"c":18.13,"h":18.39,"l":17.95,"n":2410,"o":18.11,"t":"2026-09-21T04:00:00Z","v":218186,"vw":18.203552},{"c":18.24,"h":18.4,"l":17.88,"n":2101,"o":18.1,"t":"2026-09-22T04:00:00Z","v":193326,"vw":18.116308},{"c":17.89,"h":18.15,"l":17.76,"n":1647,"o":18.02,"t":"2026-09-23T04:00:00Z","v":137061,"vw":17.966457},{"c":17.84,"h":17.9,"l":17.4101,"n":1814,"o":17.45,"t":"2026-09-24T04:00:00Z","v":202721,"vw":17.757802},{"c":18.12,"h":18.2783,"l":17.84,"n":1452,"o":18.1,"t":"2026-09-25T04:00:00Z","v":130918,"vw":18.120349},{"c":17.72,"h":18.12,"l":17.22,"n":1540,"o":17.74,"t":"2026-09-28T04:00:00Z","v":136977,"vw":17.459369},{"c":18.2,"h":18.41,"l":17.92,"n":1468,"o":18.01,"t":"2026-09-29T04:00:00Z","v":184574,"vw":18.11143},{"c":18.05,"h":18.4388,"l":17.75,"n":2937,"o":18.36,"t":"2026-09-30T04:00:00Z","v":267965,"vw":17.947157},{"c":19.24,"h":19.34,"l":18.04,"n":4326,"o":18.04,"t":"2026-10-01T04:00:00Z","v":655602,"vw":19.108235},{"c":19.84,"h":20,"l":19.42,"n":3381,"o":19.68,"t":"2026-10-02T04:00:00Z","v":339850,"vw":19.822509},{"c":19.82,"h":20,"l":19.5303,"n":1818,"o":20,"t":"2026-10-05T04:00:00Z","v":154042,"vw":19.788531},{"c":20.57,"h":20.57,"l":19.67,"n":3843,"o":19.67,"t":"2026-10-06T04:00:00Z","v":347510,"vw":20.333573},{"c":20.14,"h":20.2,"l":19.68,"n":2834,"o":20,"t":"2026-10-07T04:00:00Z","v":207936,"vw":19.923273},{"c":19.08,"h":19.87,"l":18.84,"n":2770,"o":19.52,"t":"2026-10-08T04:00:00Z","v":580665,"vw":19.361699},{"c":19.55,"h":20.13,"l":19.1789,"n":1173,"o":19.68,"t":"2026-10-09T04:00:00Z","v":154992,"vw":19.597408},{"c":18.28,"h":19.5,"l":18.12,"n":3170,"o":19.5,"t":"2026-10-12T04:00:00Z","v":409985,"vw":18.439549},{"c":17.99,"h":18.015,"l":17.4,"n":3265,"o":17.79,"t":"2026-10-13T04:00:00Z","v":495461,"vw":17.753114},{"c":16.65,"h":17.625,"l":16.58,"n":5334,"o":17.52,"t":"2026-10-14T04:00:00Z","v":396429,"vw":17.01375},{"c":16.33,"h":16.355,"l":15.325,"n":3951,"o":16.04,"t":"2026-10-15T04:00:00Z","v":483495,"vw":15.871734},{"c":15.28,"h":16.13,"l":15.28,"n":4994,"o":16.13,"t":"2026-10-16T04:00:00Z","v":397767,"vw":15.557354},{"c":15.54,"h":16.0399,"l":15.52,"n":2838,"o":15.98,"t":"2026-10-19T04:00:00Z","v":218866,"vw":15.706858},{"c":15.545,"h":15.78,"l":14.92,"n":2874,"o":15.4,"t":"2026-10-20T04:00:00Z","v":242158,"vw":15.469915},{"c":15.98,"h":16.2,"l":15.7201,"n":1673,"o":15.98,"t":"2026-10-21T04:00:00Z","v":132110,"vw":15.958608},{"c":14.56,"h":15.24,"l":14.44,"n":1740,"o":15.24,"t":"2026-10-22T04:00:00Z","v":155364,"vw":14.754901}],"volatilityBars":[{"c":17.82,"h":17.82,"l":17.82,"n":7,"o":17.82,"t":"2026-09-21T08:00:00Z","v":249,"vw":17.82},{"c":17.96,"h":17.96,"l":17.96,"n":3,"o":17.96,"t":"2026-09-21T09:15:00Z","v":1000,"vw":17.96},{"c":18.06,"h":18.06,"l":18,"n":10,"o":18,"t":"2026-09-21T09:30:00Z","v":820,"vw":18.032308},{"c":18.1,"h":18.1,"l":18.1,"n":3,"o":18.1,"t":"2026-09-21T10:00:00Z","v":180,"vw":18.1},{"c":18.22,"h":18.35,"l":18.22,"n":7,"o":18.35,"t":"2026-09-21T10:30:00Z","v":1900,"vw":18.284659},{"c":18.22,"h":18.22,"l":18.22,"n":6,"o":18.22,"t":"2026-09-21T11:00:00Z","v":563,"vw":18.22},{"c":18.34,"h":18.34,"l":18.22,"n":3,"o":18.22,"t":"2026-09-21T11:15:00Z","v":1200,"vw":18.33},{"c":18.15,"h":18.15,"l":18.15,"n":1,"o":18.15,"t":"2026-09-21T11:30:00Z","v":210,"vw":18.15},{"c":18.38,"h":18.38,"l":18.38,"n":1,"o":18.38,"t":"2026-09-21T12:00:00Z","v":100,"vw":18.38},{"c":18.05,"h":18.13,"l":18.0403,"n":3,"o":18.13,"t":"2026-09-21T12:15:00Z","v":1374,"vw":18.059568},{"c":18.16,"h":18.24,"l":17.95,"n":256,"o":18.11,"t":"2026-09-21T13:30:00Z","v":22601,"vw":18.091948},{"c":18.1945,"h":18.2999,"l":18.15,"n":279,"o":18.18,"t":"2026-09-21T13:45:00Z","v":23319,"vw":18.217402},{"c":18.2,"h":18.22,"l":18.06,"n":186,"o":18.19,"t":"2026-09-21T14:00:00Z","v":18154,"vw":18.12664},{"c":18.36,"h":18.36,"l":18.24,"n":112,"o":18.29,"t":"2026-09-21T14:15:00Z","v":17638,"vw":18.299221},{"c":18.19,"h":18.372,"l":18.18,"n":106,"o":18.372,"t":"2026-09-21T14:30:00Z","v":8232,"vw":18.254901},{"c":18.18,"h":18.24,"l":18.18,"n":49,"o":18.18,"t":"2026-09-21T14:45:00Z","v":3917,"vw":18.205912},{"c":18.28,"h":18.29,"l":18.18,"n":59,"o":18.18,"t":"2026-09-21T15:00:00Z","v":4417,"vw":18.265398},{"c":18.375,"h":18.375,"l":18.29,"n":52,"o":18.29,"t":"2026-09-21T15:15:00Z","v":5253,"vw":18.344026},{"c":18.34,"h":18.39,"l":18.32,"n":87,"o":18.38,"t":"2026-09-21T15:30:00Z","v":10011,"vw":18.365468},{"c":18.2785,"h":18.34,"l":18.275,"n":62,"o":18.33,"t":"2026-09-21T15:45:00Z","v":6861,"vw":18.311945},{"c":18.256,"h":18.295,"l":18.25,"n":53,"o":18.265,"t":"2026-09-21T16:00:00Z","v":6283,"vw":18.259004},{"c":18.25,"h":18.27,"l":18.25,"n":36,"o":18.2601,"t":"2026-09-21T16:15:00Z","v":3237,"vw":18.261689},{"c":18.24,"h":18.255,"l":18.22,"n":14,"o":18.25,"t":"2026-09-21T16:30:00Z","v":2426,"vw":18.236282},{"c":18.21,"h":18.24,"l":18.2,"n":33,"o":18.24,"t":"2026-09-21T16:45:00Z","v":3404,"vw":18.220622},{"c":18.18,"h":18.21,"l":18.18,"n":30,"o":18.21,"t":"2026-09-21T17:00:00Z","v":2621,"vw":18.193609},{"c":18.11,"h":18.1801,"l":18.11,"n":29,"o":18.18,"t":"2026-09-21T17:15:00Z","v":4111,"vw":18.166083},{"c":18.0899,"h":18.11,"l":18.07,"n":24,"o":18.11,"t":"2026-09-21T17:30:00Z","v":2985,"vw":18.082456},{"c":18.09,"h":18.1,"l":18.08,"n":43,"o":18.08,"t":"2026-09-21T17:45:00Z","v":1761,"vw":18.087289},{"c":18.085,"h":18.1,"l":18.07,"n":41,"o":18.085,"t":"2026-09-21T18:00:00Z","v":6457,"vw":18.085759},{"c":18.13,"h":18.13,"l":18.09,"n":40,"o":18.09,"t":"2026-09-21T18:15:00Z","v":3381,"vw":18.113867},{"c":18.16,"h":18.16,"l":18.13,"n":63,"o":18.15,"t":"2026-09-21T18:30:00Z","v":7717,"vw":18.145566},{"c":18.205,"h":18.21,"l":18.18,"n":20,"o":18.18,"t":"2026-09-21T18:45:00Z","v":3351,"vw":18.199184},{"c":18.19,"h":18.23,"l":18.18,"n":28,"o":18.21,"t":"2026-09-21T19:00:00Z","v":2664,"vw":18.20507},{"c":18.1508,"h":18.21,"l":18.15,"n":154,"o":18.2099,"t":"2026-09-21T19:15:00Z","v":19593,"vw":18.19931},{"c":18.17,"h":18.2,"l":18.16,"n":18,"o":18.16,"t":"2026-09-21T19:30:00Z","v":2077,"vw":18.177631},{"c":18.16,"h":18.195,"l":18.138,"n":69,"o":18.195,"t":"2026-09-21T19:45:00Z","v":6325,"vw":18.156779},{"c":18.13,"h":18.16,"l":18.13,"n":6,"o":18.16,"t":"2026-09-21T20:00:00Z","v":382,"vw":18.137937},{"c":18.15,"h":18.15,"l":18.15,"n":2,"o":18.15,"t":"2026-09-21T21:30:00Z","v":330,"vw":18.15},{"c":18.1856,"h":18.1856,"l":18.1856,"n":1,"o":18.1856,"t":"2026-09-21T22:30:00Z","v":500,"vw":18.1856},{"c":18.2,"h":18.2,"l":18.2,"n":1,"o":18.2,"t":"2026-09-21T23:00:00Z","v":100,"vw":18.2},{"c":18.27,"h":18.35,"l":18.27,"n":2,"o":18.35,"t":"2026-09-21T23:45:00Z","v":200,"vw":18.31},{"c":18.19,"h":18.19,"l":18.1,"n":10,"o":18.1,"t":"2026-09-22T08:00:00Z","v":360,"vw":18.148904},{"c":18.12,"h":18.12,"l":18.12,"n":4,"o":18.12,"t":"2026-09-22T10:00:00Z","v":553,"vw":18.12},{"c":18.19,"h":18.19,"l":18.15,"n":3,"o":18.15,"t":"2026-09-22T11:00:00Z","v":240,"vw":18.17},{"c":18.08,"h":18.11,"l":18.04,"n":6,"o":18.11,"t":"2026-09-22T11:15:00Z","v":1016,"vw":18.08},{"c":17.9333,"h":18,"l":17.9333,"n":8,"o":18,"t":"2026-09-22T12:00:00Z","v":1154,"vw":17.964987},{"c":18,"h":18.01,"l":18,"n":4,"o":18.01,"t":"2026-09-22T12:30:00Z","v":1910,"vw":18.006806},{"c":18.13,"h":18.23,"l":18,"n":211,"o":18.1,"t":"2026-09-22T13:30:00Z","v":27355,"vw":18.074592},{"c":18.4,"h":18.4,"l":18.12,"n":64,"o":18.18,"t":"2026-09-22T13:45:00Z","v":6980,"vw":18.30655},{"c":18.35,"h":18.39,"l":18.275,"n":108,"o":18.39,"t":"2026-09-22T14:00:00Z","v":7917,"vw":18.329862},{"c":18.17,"h":18.3344,"l":18.14,"n":99,"o":18.31,"t":"2026-09-22T14:15:00Z","v":7620,"vw":18.229552},{"c":18.07,"h":18.185,"l":18.07,"n":102,"o":18.1801,"t":"2026-09-22T14:30:00Z","v":13894,"vw":18.132447},{"c":17.88,"h":18.03,"l":17.88,"n":220,"o":18.03,"t":"2026-09-22T14:45:00Z","v":17874,"vw":17.921041},{"c":18.05,"h":18.05,"l":17.9,"n":76,"o":17.9,"t":"2026-09-22T15:00:00Z","v":5412,"vw":17.979052},{"c":17.95,"h":18.04,"l":17.95,"n":50,"o":18.04,"t":"2026-09-22T15:15:00Z","v":4602,"vw":17.981368},{"c":17.99,"h":18,"l":17.93,"n":30,"o":17.94,"t":"2026-09-22T15:30:00Z","v":2834,"vw":17.976078},{"c":18.105,"h":18.105,"l":17.995,"n":44,"o":17.995,"t":"2026-09-22T15:45:00Z","v":3465,"vw":18.032284},{"c":18.07,"h":18.1,"l":18.07,"n":46,"o":18.1,"t":"2026-09-22T16:00:00Z","v":2873,"vw":18.081189},{"c":17.98,"h":18.0699,"l":17.975,"n":32,"o":18.06,"t":"2026-09-22T16:15:00Z","v":2916,"vw":17.99722},{"c":18.03,"h":18.03,"l":17.995,"n":19,"o":17.995,"t":"2026-09-22T16:30:00Z","v":2031,"vw":18.015799},{"c":18.045,"h":18.08,"l":18.04,"n":24,"o":18.04,"t":"2026-09-22T16:45:00Z","v":1702,"vw":18.058535},{"c":18.07,"h":18.07,"l":18.04,"n":6,"o":18.05,"t":"2026-09-22T17:00:00Z","v":577,"vw":18.049589},{"c":18.0781,"h":18.08,"l":18.05,"n":59,"o":18.07,"t":"2026-09-22T17:15:00Z","v":7295,"vw":18.056745},{"c":18.1,"h":18.11,"l":18.09,"n":25,"o":18.09,"t":"2026-09-22T17:30:00Z","v":1997,"vw":18.095518},{"c":18.18,"h":18.18,"l":18.1462,"n":92,"o":18.15,"t":"2026-09-22T17:45:00Z","v":14833,"vw":18.1527},{"c":18.17,"h":18.18,"l":18.15,"n":14,"o":18.155,"t":"2026-09-22T18:00:00Z","v":2906,"vw":18.168466},{"c":18.23,"h":18.23,"l":18.19,"n":70,"o":18.19,"t":"2026-09-22T18:15:00Z","v":5821,"vw":18.218407},{"c":18.18,"h":18.24,"l":18.18,"n":34,"o":18.2395,"t":"2026-09-22T18:30:00Z","v":2532,"vw":18.208236},{"c":18.135,"h":18.15,"l":18.135,"n":8,"o":18.15,"t":"2026-09-22T18:45:00Z","v":521,"vw":18.140625},{"c":18.12,"h":18.12,"l":18.105,"n":18,"o":18.105,"t":"2026-09-22T19:00:00Z","v":3967,"vw":18.108184},{"c":18.17,"h":18.18,"l":18.13,"n":77,"o":18.15,"t":"2026-09-22T19:15:00Z","v":9433,"vw":18.151023},{"c":18.22,"h":18.225,"l":18.17,"n":78,"o":18.175,"t":"2026-09-22T19:30:00Z","v":12255,"vw":18.197546},{"c":18.17,"h":18.225,"l":18.165,"n":103,"o":18.21,"t":"2026-09-22T19:45:00Z","v":10755,"vw":18.190964},{"c":18.23,"h":18.24,"l":18.23,"n":5,"o":18.24,"t":"2026-09-22T20:00:00Z","v":406,"vw":18.235037},{"c":18.18,"h":18.18,"l":18.18,"n":1,"o":18.18,"t":"2026-09-22T23:00:00Z","v":115,"vw":18.18},{"c":18.12,"h":18.12,"l":18.12,"n":6,"o":18.12,"t":"2026-09-22T23:15:00Z","v":250,"vw":18.12},{"c":18.13,"h":18.13,"l":18.13,"n":3,"o":18.13,"t":"2026-09-22T23:45:00Z","v":210,"vw":18.13},{"c":18.15,"h":18.1508,"l":18.15,"n":3,"o":18.1508,"t":"2026-09-23T08:00:00Z","v":405,"vw":18.1506},{"c":17.94,"h":18.19,"l":17.94,"n":2,"o":18.19,"t":"2026-09-23T13:00:00Z","v":250,"vw":18.04},{"c":17.92,"h":18.06,"l":17.845,"n":81,"o":18.02,"t":"2026-09-23T13:30:00Z","v":8106,"vw":17.977344},{"c":17.85,"h":17.95,"l":17.76,"n":124,"o":17.95,"t":"2026-09-23T13:45:00Z","v":9360,"vw":17.80201},{"c":17.81,"h":17.95,"l":17.8,"n":121,"o":17.89,"t":"2026-09-23T14:00:00Z","v":12665,"vw":17.847233},{"c":17.88,"h":17.9097,"l":17.77,"n":81,"o":17.82,"t":"2026-09-23T14:15:00Z","v":9357,"vw":17.828352},{"c":17.9524,"h":17.97,"l":17.845,"n":48,"o":17.8801,"t":"2026-09-23T14:30:00Z","v":2905,"vw":17.949077},{"c":18.11,"h":18.15,"l":17.95,"n":171,"o":17.97,"t":"2026-09-23T14:45:00Z","v":18271,"vw":18.023843},{"c":18.14,"h":18.15,"l":18.07,"n":86,"o":18.135,"t":"2026-09-23T15:00:00Z","v":8807,"vw":18.119598},{"c":18.14,"h":18.15,"l":18.07,"n":100,"o":18.15,"t":"2026-09-23T15:15:00Z","v":14400,"vw":18.138767},{"c":18.06,"h":18.13,"l":18.06,"n":26,"o":18.13,"t":"2026-09-23T15:30:00Z","v":6877,"vw":18.062622},{"c":18.05,"h":18.068,"l":18.04,"n":26,"o":18.068,"t":"2026-09-23T15:45:00Z","v":2062,"vw":18.053005},{"c":18,"h":18.045,"l":18,"n":13,"o":18.045,"t":"2026-09-23T16:00:00Z","v":1920,"vw":18.00446},{"c":18,"h":18.035,"l":17.995,"n":10,"o":18.035,"t":"2026-09-23T16:15:00Z","v":969,"vw":18.007166},{"c":17.96,"h":18,"l":17.96,"n":9,"o":18,"t":"2026-09-23T16:30:00Z","v":790,"vw":17.984992},{"c":17.92,"h":17.955,"l":17.92,"n":7,"o":17.955,"t":"2026-09-23T16:45:00Z","v":373,"vw":17.936129},{"c":17.945,"h":17.945,"l":17.945,"n":1,"o":17.945,"t":"2026-09-23T17:00:00Z","v":150,"vw":17.945},{"c":17.92,"h":17.94,"l":17.91,"n":36,"o":17.91,"t":"2026-09-23T17:15:00Z","v":3182,"vw":17.926321},{"c":17.9,"h":17.91,"l":17.9,"n":7,"o":17.9,"t":"2026-09-23T17:30:00Z","v":585,"vw":17.90381},{"c":17.95,"h":17.95,"l":17.92,"n":16,"o":17.92,"t":"2026-09-23T17:45:00Z","v":1352,"vw":17.9265},{"c":17.94,"h":17.9841,"l":17.94,"n":8,"o":17.9841,"t":"2026-09-23T18:00:00Z","v":568,"vw":17.969012},{"c":17.9599,"h":17.97,"l":17.9599,"n":3,"o":17.97,"t":"2026-09-23T18:15:00Z","v":663,"vw":17.96495},{"c":17.925,"h":17.97,"l":17.925,"n":21,"o":17.97,"t":"2026-09-23T18:30:00Z","v":1748,"vw":17.93982},{"c":17.9502,"h":17.9502,"l":17.95,"n":3,"o":17.95,"t":"2026-09-23T18:45:00Z","v":1101,"vw":17.950182},{"c":17.93,"h":17.95,"l":17.91,"n":11,"o":17.95,"t":"2026-09-23T19:00:00Z","v":1119,"vw":17.928889},{"c":17.94,"h":17.94,"l":17.9201,"n":6,"o":17.9201,"t":"2026-09-23T19:15:00Z","v":601,"vw":17.927334},{"c":17.88,"h":17.965,"l":17.88,"n":71,"o":17.94,"t":"2026-09-23T19:30:00Z","v":10738,"vw":17.907556},{"c":17.89,"h":17.92,"l":17.87,"n":99,"o":17.89,"t":"2026-09-23T19:45:00Z","v":8872,"vw":17.892689},{"c":17.68,"h":17.89,"l":17.68,"n":6,"o":17.89,"t":"2026-09-23T20:00:00Z","v":393,"vw":17.792828},{"c":17.88,"h":17.88,"l":17.88,"n":1,"o":17.88,"t":"2026-09-23T20:15:00Z","v":100,"vw":17.88},{"c":17.722,"h":17.722,"l":17.722,"n":1,"o":17.722,"t":"2026-09-23T21:45:00Z","v":100,"vw":17.722},{"c":17.61,"h":17.86,"l":17.61,"n":3,"o":17.86,"t":"2026-09-24T08:00:00Z","v":2100,"vw":17.621916},{"c":17.52,"h":17.52,"l":17.52,"n":1,"o":17.52,"t":"2026-09-24T08:45:00Z","v":200,"vw":17.52},{"c":17.56,"h":17.57,"l":17.56,"n":2,"o":17.57,"t":"2026-09-24T09:30:00Z","v":280,"vw":17.565},{"c":17.77,"h":17.77,"l":17.77,"n":2,"o":17.77,"t":"2026-09-24T11:00:00Z","v":300,"vw":17.77},{"c":17.5531,"h":17.7,"l":17.5531,"n":2,"o":17.7,"t":"2026-09-24T11:45:00Z","v":250,"vw":17.61186},{"c":17.5637,"h":17.5637,"l":17.5637,"n":1,"o":17.5637,"t":"2026-09-24T12:15:00Z","v":1000,"vw":17.5637},{"c":17.5,"h":17.5286,"l":17.5,"n":13,"o":17.5,"t":"2026-09-24T12:30:00Z","v":2706,"vw":17.514439},{"c":17.59,"h":17.59,"l":17.59,"n":1,"o":17.59,"t":"2026-09-24T13:15:00Z","v":500,"vw":17.59},{"c":17.7399,"h":17.7568,"l":17.4101,"n":145,"o":17.45,"t":"2026-09-24T13:30:00Z","v":15029,"vw":17.533488},{"c":17.7023,"h":17.89,"l":17.6874,"n":209,"o":17.74,"t":"2026-09-24T13:45:00Z","v":23509,"vw":17.851684},{"c":17.625,"h":17.675,"l":17.61,"n":19,"o":17.675,"t":"2026-09-24T14:00:00Z","v":1496,"vw":17.631983},{"c":17.6237,"h":17.635,"l":17.58,"n":60,"o":17.635,"t":"2026-09-24T14:15:00Z","v":8622,"vw":17.601002},{"c":17.61,"h":17.68,"l":17.59,"n":61,"o":17.64,"t":"2026-09-24T14:30:00Z","v":3906,"vw":17.636304},{"c":17.59,"h":17.615,"l":17.58,"n":19,"o":17.58,"t":"2026-09-24T14:45:00Z","v":2536,"vw":17.596295},{"c":17.56,"h":17.62,"l":17.56,"n":16,"o":17.59,"t":"2026-09-24T15:00:00Z","v":6232,"vw":17.606502},{"c":17.6,"h":17.6,"l":17.6,"n":4,"o":17.6,"t":"2026-09-24T15:15:00Z","v":269,"vw":17.6},{"c":17.58,"h":17.61,"l":17.58,"n":8,"o":17.6001,"t":"2026-09-24T15:30:00Z","v":731,"vw":17.592736},{"c":17.64,"h":17.64,"l":17.62,"n":7,"o":17.62,"t":"2026-09-24T15:45:00Z","v":455,"vw":17.631429},{"c":17.55,"h":17.59,"l":17.55,"n":22,"o":17.59,"t":"2026-09-24T16:00:00Z","v":996,"vw":17.574987},{"c":17.77,"h":17.77,"l":17.61,"n":22,"o":17.61,"t":"2026-09-24T16:15:00Z","v":1527,"vw":17.686009},{"c":17.89,"h":17.89,"l":17.73,"n":64,"o":17.7599,"t":"2026-09-24T16:30:00Z","v":9228,"vw":17.776127},{"c":17.865,"h":17.88,"l":17.79,"n":18,"o":17.8098,"t":"2026-09-24T16:45:00Z","v":4127,"vw":17.827402},{"c":17.86,"h":17.9,"l":17.86,"n":30,"o":17.86,"t":"2026-09-24T17:00:00Z","v":3985,"vw":17.88205},{"c":17.82,"h":17.865,"l":17.79,"n":31,"o":17.865,"t":"2026-09-24T17:15:00Z","v":7557,"vw":17.818665},{"c":17.75,"h":17.84,"l":17.75,"n":318,"o":17.82,"t":"2026-09-24T17:30:00Z","v":55208,"vw":17.796576},{"c":17.77,"h":17.81,"l":17.7536,"n":33,"o":17.7536,"t":"2026-09-24T17:45:00Z","v":2846,"vw":17.779663},{"c":17.755,"h":17.78,"l":17.71,"n":37,"o":17.76,"t":"2026-09-24T18:00:00Z","v":6864,"vw":17.735315},{"c":17.8099,"h":17.82,"l":17.76,"n":9,"o":17.78,"t":"2026-09-24T18:15:00Z","v":1748,"vw":17.7765},{"c":17.82,"h":17.82,"l":17.75,"n":19,"o":17.79,"t":"2026-09-24T18:30:00Z","v":1746,"vw":17.777967},{"c":17.85,"h":17.87,"l":17.82,"n":37,"o":17.82,"t":"2026-09-24T18:45:00Z","v":4599,"vw":17.863859},{"c":17.75,"h":17.85,"l":17.75,"n":61,"o":17.84,"t":"2026-09-24T19:00:00Z","v":6603,"vw":17.810624},{"c":17.77,"h":17.79,"l":17.765,"n":34,"o":17.7851,"t":"2026-09-24T19:15:00Z","v":2719,"vw":17.773037},{"c":17.77,"h":17.8,"l":17.765,"n":55,"o":17.77,"t":"2026-09-24T19:30:00Z","v":5208,"vw":17.780352},{"c":17.79,"h":17.825,"l":17.77,"n":107,"o":17.79,"t":"2026-09-24T19:45:00Z","v":9385,"vw":17.793208},{"c":17.84,"h":17.84,"l":17.84,"n":3,"o":17.84,"t":"2026-09-24T20:00:00Z","v":286,"vw":17.84},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-09-24T21:15:00Z","v":101,"vw":17.5},{"c":17.6,"h":17.6,"l":17.6,"n":2,"o":17.6,"t":"2026-09-24T23:30:00Z","v":1000,"vw":17.6},{"c":18,"h":18,"l":17.99,"n":41,"o":17.99,"t":"2026-09-25T08:15:00Z","v":1115,"vw":17.993333},{"c":17.96,"h":17.96,"l":17.96,"n":2,"o":17.96,"t":"2026-09-25T10:30:00Z","v":500,"vw":17.96},{"c":17.96,"h":17.96,"l":17.96,"n":2,"o":17.96,"t":"2026-09-25T10:45:00Z","v":500,"vw":17.96},{"c":18.05,"h":18.05,"l":18.05,"n":2,"o":18.05,"t":"2026-09-25T11:30:00Z","v":1425,"vw":18.05},{"c":18.05,"h":18.05,"l":18.05,"n":4,"o":18.05,"t":"2026-09-25T12:00:00Z","v":1403,"vw":18.05},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-09-25T13:15:00Z","v":210,"vw":18},{"c":18.04,"h":18.1,"l":17.8574,"n":142,"o":18.1,"t":"2026-09-25T13:30:00Z","v":11979,"vw":18.015217},{"c":18.09,"h":18.1,"l":17.96,"n":78,"o":17.96,"t":"2026-09-25T13:45:00Z","v":6975,"vw":18.033343},{"c":17.96,"h":18.13,"l":17.96,"n":61,"o":18.09,"t":"2026-09-25T14:00:00Z","v":7527,"vw":18.043611},{"c":17.89,"h":17.92,"l":17.84,"n":23,"o":17.85,"t":"2026-09-25T14:15:00Z","v":1210,"vw":17.866173},{"c":17.88,"h":17.925,"l":17.88,"n":22,"o":17.89,"t":"2026-09-25T14:30:00Z","v":1778,"vw":17.902662},{"c":17.9209,"h":17.9209,"l":17.92,"n":6,"o":17.92,"t":"2026-09-25T14:45:00Z","v":432,"vw":17.920319},{"c":17.935,"h":18.02,"l":17.935,"n":39,"o":18,"t":"2026-09-25T15:00:00Z","v":4193,"vw":17.997699},{"c":17.99,"h":18.0089,"l":17.9274,"n":8,"o":17.9274,"t":"2026-09-25T15:15:00Z","v":662,"vw":17.968697},{"c":17.98,"h":18.03,"l":17.98,"n":14,"o":18.01,"t":"2026-09-25T15:30:00Z","v":1869,"vw":18.014063},{"c":18.03,"h":18.03,"l":17.96,"n":11,"o":17.96,"t":"2026-09-25T15:45:00Z","v":1169,"vw":17.977461},{"c":18.23,"h":18.23,"l":18.2,"n":14,"o":18.2,"t":"2026-09-25T16:00:00Z","v":1617,"vw":18.202385},{"c":18.21,"h":18.24,"l":18.14,"n":33,"o":18.2,"t":"2026-09-25T16:15:00Z","v":3118,"vw":18.202963},{"c":18.1801,"h":18.23,"l":18.17,"n":60,"o":18.22,"t":"2026-09-25T16:30:00Z","v":14396,"vw":18.200511},{"c":18.2281,"h":18.2281,"l":18.19,"n":65,"o":18.2,"t":"2026-09-25T16:45:00Z","v":17614,"vw":18.191235},{"c":18.225,"h":18.2783,"l":18.21,"n":25,"o":18.24,"t":"2026-09-25T17:00:00Z","v":2764,"vw":18.225599},{"c":18.21,"h":18.23,"l":18.18,"n":74,"o":18.23,"t":"2026-09-25T17:15:00Z","v":7095,"vw":18.202799},{"c":18.14,"h":18.19,"l":18.14,"n":16,"o":18.18,"t":"2026-09-25T17:30:00Z","v":4974,"vw":18.154839},{"c":18.13,"h":18.13,"l":18.13,"n":1,"o":18.13,"t":"2026-09-25T17:45:00Z","v":100,"vw":18.13},{"c":18.13,"h":18.15,"l":18.1268,"n":13,"o":18.1268,"t":"2026-09-25T18:00:00Z","v":925,"vw":18.135232},{"c":18.09,"h":18.13,"l":18.09,"n":59,"o":18.13,"t":"2026-09-25T18:15:00Z","v":3945,"vw":18.106144},{"c":18.13,"h":18.1359,"l":18.12,"n":24,"o":18.12,"t":"2026-09-25T18:30:00Z","v":2633,"vw":18.126687},{"c":18.13,"h":18.13,"l":18.12,"n":46,"o":18.13,"t":"2026-09-25T18:45:00Z","v":3548,"vw":18.123621},{"c":18.08,"h":18.15,"l":18.08,"n":45,"o":18.12,"t":"2026-09-25T19:00:00Z","v":3624,"vw":18.113631},{"c":18.095,"h":18.095,"l":18.07,"n":25,"o":18.09,"t":"2026-09-25T19:15:00Z","v":2956,"vw":18.083618},{"c":18.09,"h":18.1,"l":18.05,"n":17,"o":18.08,"t":"2026-09-25T19:30:00Z","v":2149,"vw":18.081761},{"c":18.12,"h":18.145,"l":18.1,"n":69,"o":18.12,"t":"2026-09-25T19:45:00Z","v":5423,"vw":18.118838},{"c":18.12,"h":18.12,"l":18.12,"n":6,"o":18.12,"t":"2026-09-25T20:00:00Z","v":209,"vw":18.12},{"c":17.77,"h":17.77,"l":17.71,"n":11,"o":17.71,"t":"2026-09-28T08:00:00Z","v":1312,"vw":17.753713},{"c":17.73,"h":17.73,"l":17.72,"n":2,"o":17.72,"t":"2026-09-28T11:30:00Z","v":700,"vw":17.724286},{"c":17.87,"h":17.87,"l":17.87,"n":6,"o":17.87,"t":"2026-09-28T12:45:00Z","v":1128,"vw":17.87},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-09-28T13:15:00Z","v":100,"vw":17.8},{"c":17.71,"h":18.12,"l":17.67,"n":85,"o":17.74,"t":"2026-09-28T13:30:00Z","v":12197,"vw":17.780077},{"c":17.609,"h":17.67,"l":17.5761,"n":74,"o":17.67,"t":"2026-09-28T13:45:00Z","v":5333,"vw":17.632632},{"c":17.46,"h":17.64,"l":17.46,"n":71,"o":17.6,"t":"2026-09-28T14:00:00Z","v":3678,"vw":17.526879},{"c":17.49,"h":17.56,"l":17.47,"n":99,"o":17.4808,"t":"2026-09-28T14:15:00Z","v":13171,"vw":17.502214},{"c":17.37,"h":17.51,"l":17.37,"n":75,"o":17.51,"t":"2026-09-28T14:30:00Z","v":4716,"vw":17.441289},{"c":17.34,"h":17.34,"l":17.25,"n":87,"o":17.33,"t":"2026-09-28T14:45:00Z","v":6542,"vw":17.293485},{"c":17.32,"h":17.39,"l":17.32,"n":57,"o":17.33,"t":"2026-09-28T15:00:00Z","v":15891,"vw":17.361991},{"c":17.33,"h":17.34,"l":17.22,"n":107,"o":17.31,"t":"2026-09-28T15:15:00Z","v":11787,"vw":17.259613},{"c":17.34,"h":17.36,"l":17.3,"n":42,"o":17.325,"t":"2026-09-28T15:30:00Z","v":7846,"vw":17.326355},{"c":17.4,"h":17.4,"l":17.34,"n":10,"o":17.34,"t":"2026-09-28T15:45:00Z","v":577,"vw":17.374478},{"c":17.39,"h":17.41,"l":17.38,"n":26,"o":17.39,"t":"2026-09-28T16:00:00Z","v":2158,"vw":17.392523},{"c":17.54,"h":17.57,"l":17.4,"n":59,"o":17.4,"t":"2026-09-28T16:15:00Z","v":3507,"vw":17.497241},{"c":17.405,"h":17.5052,"l":17.4001,"n":30,"o":17.5,"t":"2026-09-28T16:30:00Z","v":3683,"vw":17.421203},{"c":17.36,"h":17.4,"l":17.35,"n":24,"o":17.4,"t":"2026-09-28T16:45:00Z","v":2497,"vw":17.380476},{"c":17.5079,"h":17.52,"l":17.34,"n":127,"o":17.355,"t":"2026-09-28T17:00:00Z","v":15823,"vw":17.398316},{"c":17.45,"h":17.52,"l":17.44,"n":19,"o":17.515,"t":"2026-09-28T17:15:00Z","v":2515,"vw":17.4632},{"c":17.43,"h":17.4536,"l":17.43,"n":8,"o":17.4536,"t":"2026-09-28T17:30:00Z","v":685,"vw":17.446182},{"c":17.45,"h":17.45,"l":17.43,"n":7,"o":17.435,"t":"2026-09-28T17:45:00Z","v":375,"vw":17.438333},{"c":17.4587,"h":17.4587,"l":17.4587,"n":1,"o":17.4587,"t":"2026-09-28T18:00:00Z","v":328,"vw":17.4587},{"c":17.4691,"h":17.49,"l":17.4691,"n":4,"o":17.49,"t":"2026-09-28T18:15:00Z","v":600,"vw":17.4797},{"c":17.45,"h":17.5,"l":17.45,"n":19,"o":17.5,"t":"2026-09-28T18:30:00Z","v":1680,"vw":17.463494},{"c":17.595,"h":17.595,"l":17.5,"n":10,"o":17.5,"t":"2026-09-28T18:45:00Z","v":891,"vw":17.567857},{"c":17.67,"h":17.7,"l":17.58,"n":43,"o":17.6,"t":"2026-09-28T19:00:00Z","v":4506,"vw":17.659231},{"c":17.66,"h":17.66,"l":17.66,"n":2,"o":17.66,"t":"2026-09-28T19:15:00Z","v":110,"vw":17.66},{"c":17.65,"h":17.68,"l":17.65,"n":26,"o":17.6625,"t":"2026-09-28T19:30:00Z","v":1338,"vw":17.662945},{"c":17.7,"h":17.7,"l":17.64,"n":35,"o":17.65,"t":"2026-09-28T19:45:00Z","v":3279,"vw":17.680993},{"c":17.72,"h":17.72,"l":17.72,"n":4,"o":17.72,"t":"2026-09-28T20:00:00Z","v":445,"vw":17.72},{"c":17.5082,"h":17.5082,"l":17.5082,"n":1,"o":17.5082,"t":"2026-09-28T20:45:00Z","v":219,"vw":17.5082},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-09-28T21:45:00Z","v":1532,"vw":17.5},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-09-28T23:15:00Z","v":200,"vw":18},{"c":17.64,"h":17.64,"l":17.64,"n":1,"o":17.64,"t":"2026-09-29T09:00:00Z","v":680,"vw":17.64},{"c":17.66,"h":17.66,"l":17.66,"n":2,"o":17.66,"t":"2026-09-29T10:00:00Z","v":600,"vw":17.66},{"c":17.68,"h":17.68,"l":17.68,"n":2,"o":17.68,"t":"2026-09-29T11:45:00Z","v":150,"vw":17.68},{"c":17.85,"h":17.85,"l":17.78,"n":5,"o":17.78,"t":"2026-09-29T12:00:00Z","v":380,"vw":17.822424},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-09-29T12:15:00Z","v":100,"vw":17.85},{"c":18.21,"h":18.21,"l":17.92,"n":124,"o":18.01,"t":"2026-09-29T13:30:00Z","v":14963,"vw":18.016612},{"c":18.41,"h":18.41,"l":18.13,"n":90,"o":18.15,"t":"2026-09-29T13:45:00Z","v":5639,"vw":18.288904},{"c":18.18,"h":18.245,"l":18.1031,"n":93,"o":18.245,"t":"2026-09-29T14:00:00Z","v":9647,"vw":18.186051},{"c":18.34,"h":18.37,"l":18.19,"n":44,"o":18.19,"t":"2026-09-29T14:15:00Z","v":5152,"vw":18.305318},{"c":18.29,"h":18.34,"l":18.29,"n":82,"o":18.33,"t":"2026-09-29T14:30:00Z","v":5568,"vw":18.312526},{"c":18.22,"h":18.29,"l":18.17,"n":46,"o":18.25,"t":"2026-09-29T14:45:00Z","v":8311,"vw":18.217271},{"c":18.17,"h":18.2099,"l":18.16,"n":50,"o":18.1925,"t":"2026-09-29T15:00:00Z","v":7797,"vw":18.195945},{"c":18,"h":18.19,"l":17.99,"n":46,"o":18.19,"t":"2026-09-29T15:15:00Z","v":5007,"vw":18.051716},{"c":18.07,"h":18.09,"l":18.04,"n":9,"o":18.04,"t":"2026-09-29T15:30:00Z","v":960,"vw":18.06},{"c":18.13,"h":18.13,"l":18.07,"n":17,"o":18.1,"t":"2026-09-29T15:45:00Z","v":1943,"vw":18.096473},{"c":18.09,"h":18.14,"l":18.09,"n":10,"o":18.14,"t":"2026-09-29T16:00:00Z","v":976,"vw":18.117458},{"c":18.06,"h":18.1,"l":18.06,"n":32,"o":18.1,"t":"2026-09-29T16:15:00Z","v":3798,"vw":18.085813},{"c":18.01,"h":18.09,"l":18.01,"n":35,"o":18.09,"t":"2026-09-29T16:30:00Z","v":3688,"vw":18.055037},{"c":18,"h":18.05,"l":17.97,"n":16,"o":18.04,"t":"2026-09-29T16:45:00Z","v":1801,"vw":18.018349},{"c":18.035,"h":18.035,"l":17.975,"n":15,"o":17.99,"t":"2026-09-29T17:00:00Z","v":943,"vw":18.006944},{"c":18.03,"h":18.035,"l":18.02,"n":13,"o":18.03,"t":"2026-09-29T17:15:00Z","v":1772,"vw":18.025695},{"c":18,"h":18.04,"l":18,"n":11,"o":18.02,"t":"2026-09-29T17:30:00Z","v":1660,"vw":18.015915},{"c":17.94,"h":18.03,"l":17.94,"n":28,"o":18.03,"t":"2026-09-29T17:45:00Z","v":2786,"vw":18.003342},{"c":18,"h":18.04,"l":17.97,"n":33,"o":17.98,"t":"2026-09-29T18:00:00Z","v":4951,"vw":17.994574},{"c":17.98,"h":18.01,"l":17.97,"n":9,"o":18.01,"t":"2026-09-29T18:15:00Z","v":710,"vw":17.990761},{"c":18.05,"h":18.06,"l":17.975,"n":26,"o":18,"t":"2026-09-29T18:30:00Z","v":2685,"vw":18.016984},{"c":18.07,"h":18.08,"l":18.06,"n":15,"o":18.06,"t":"2026-09-29T18:45:00Z","v":1300,"vw":18.070421},{"c":18.07,"h":18.11,"l":18.07,"n":178,"o":18.07,"t":"2026-09-29T19:00:00Z","v":59951,"vw":18.098538},{"c":18.08,"h":18.11,"l":18.055,"n":125,"o":18.0658,"t":"2026-09-29T19:15:00Z","v":16042,"vw":18.079113},{"c":18.09,"h":18.12,"l":18.07,"n":27,"o":18.09,"t":"2026-09-29T19:30:00Z","v":3279,"vw":18.09496},{"c":18.18,"h":18.18,"l":18.08,"n":42,"o":18.08,"t":"2026-09-29T19:45:00Z","v":5261,"vw":18.155484},{"c":18.2,"h":18.2,"l":18.2,"n":4,"o":18.2,"t":"2026-09-29T20:00:00Z","v":124,"vw":18.2},{"c":18.19,"h":18.19,"l":18.19,"n":3,"o":18.19,"t":"2026-09-29T21:45:00Z","v":561,"vw":18.19},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-09-29T23:45:00Z","v":300,"vw":18},{"c":18.15,"h":18.15,"l":18.15,"n":1,"o":18.15,"t":"2026-09-30T12:15:00Z","v":600,"vw":18.15},{"c":18.22,"h":18.22,"l":18.22,"n":11,"o":18.22,"t":"2026-09-30T12:30:00Z","v":365,"vw":18.22},{"c":18.0266,"h":18.4388,"l":17.9405,"n":58,"o":18.36,"t":"2026-09-30T13:30:00Z","v":5262,"vw":18.196021},{"c":17.96,"h":18.03,"l":17.93,"n":41,"o":17.98,"t":"2026-09-30T13:45:00Z","v":6256,"vw":17.975502},{"c":17.94,"h":18,"l":17.9,"n":87,"o":17.9506,"t":"2026-09-30T14:00:00Z","v":8377,"vw":17.983867},{"c":17.85,"h":17.9422,"l":17.83,"n":49,"o":17.9422,"t":"2026-09-30T14:15:00Z","v":8030,"vw":17.862348},{"c":17.84,"h":17.845,"l":17.75,"n":149,"o":17.83,"t":"2026-09-30T14:30:00Z","v":12756,"vw":17.800432},{"c":17.845,"h":17.87,"l":17.83,"n":50,"o":17.845,"t":"2026-09-30T14:45:00Z","v":6015,"vw":17.846825},{"c":17.82,"h":17.86,"l":17.79,"n":99,"o":17.84,"t":"2026-09-30T15:00:00Z","v":8112,"vw":17.827366},{"c":17.79,"h":17.8,"l":17.76,"n":36,"o":17.8,"t":"2026-09-30T15:15:00Z","v":4081,"vw":17.779325},{"c":17.815,"h":17.83,"l":17.79,"n":68,"o":17.81,"t":"2026-09-30T15:30:00Z","v":6076,"vw":17.813367},{"c":17.83,"h":17.84,"l":17.79,"n":293,"o":17.81,"t":"2026-09-30T15:45:00Z","v":41106,"vw":17.816391},{"c":17.87,"h":17.87,"l":17.83,"n":41,"o":17.83,"t":"2026-09-30T16:00:00Z","v":3505,"vw":17.853117},{"c":17.89,"h":17.89,"l":17.86,"n":37,"o":17.88,"t":"2026-09-30T16:15:00Z","v":3898,"vw":17.87375},{"c":17.915,"h":17.92,"l":17.89,"n":31,"o":17.92,"t":"2026-09-30T16:30:00Z","v":2645,"vw":17.906233},{"c":17.91,"h":17.91,"l":17.8601,"n":48,"o":17.905,"t":"2026-09-30T16:45:00Z","v":7688,"vw":17.878719},{"c":17.87,"h":17.899,"l":17.86,"n":20,"o":17.89,"t":"2026-09-30T17:00:00Z","v":2297,"vw":17.876323},{"c":17.85,"h":17.86,"l":17.828,"n":64,"o":17.86,"t":"2026-09-30T17:15:00Z","v":6699,"vw":17.837809},{"c":17.9,"h":17.9,"l":17.84,"n":15,"o":17.84,"t":"2026-09-30T17:30:00Z","v":1260,"vw":17.856344},{"c":17.97,"h":18,"l":17.92,"n":17,"o":17.92,"t":"2026-09-30T17:45:00Z","v":1540,"vw":17.971092},{"c":17.96,"h":17.985,"l":17.96,"n":15,"o":17.965,"t":"2026-09-30T18:00:00Z","v":1755,"vw":17.964272},{"c":17.97,"h":17.985,"l":17.95,"n":38,"o":17.97,"t":"2026-09-30T18:15:00Z","v":3382,"vw":17.965411},{"c":17.98,"h":17.98,"l":17.93,"n":18,"o":17.94,"t":"2026-09-30T18:30:00Z","v":1674,"vw":17.94963},{"c":18.01,"h":18.025,"l":17.94,"n":43,"o":17.95,"t":"2026-09-30T18:45:00Z","v":9184,"vw":17.98939},{"c":18.07,"h":18.08,"l":17.99,"n":48,"o":18.005,"t":"2026-09-30T19:00:00Z","v":5273,"vw":18.035478},{"c":18.06,"h":18.07,"l":18.05,"n":35,"o":18.07,"t":"2026-09-30T19:15:00Z","v":4193,"vw":18.054386},{"c":18.06,"h":18.1,"l":18.05,"n":510,"o":18.05,"t":"2026-09-30T19:30:00Z","v":43093,"vw":18.08553},{"c":18.04,"h":18.126,"l":18.04,"n":758,"o":18.06,"t":"2026-09-30T19:45:00Z","v":56290,"vw":18.075954},{"c":18.05,"h":18.05,"l":18.05,"n":5,"o":18.05,"t":"2026-09-30T20:00:00Z","v":105,"vw":18.05},{"c":17.9,"h":18,"l":17.9,"n":2,"o":18,"t":"2026-09-30T22:30:00Z","v":500,"vw":17.96},{"c":18.2,"h":18.2,"l":18.2,"n":1,"o":18.2,"t":"2026-09-30T23:30:00Z","v":200,"vw":18.2},{"c":18.5,"h":18.6026,"l":18.04,"n":18,"o":18.04,"t":"2026-10-01T08:00:00Z","v":2060,"vw":18.454999},{"c":18.21,"h":18.21,"l":18.04,"n":30,"o":18.04,"t":"2026-10-01T13:30:00Z","v":2566,"vw":18.122249},{"c":18.36,"h":18.39,"l":18.08,"n":69,"o":18.11,"t":"2026-10-01T13:45:00Z","v":4405,"vw":18.296078},{"c":18.595,"h":18.595,"l":18.22,"n":103,"o":18.38,"t":"2026-10-01T14:00:00Z","v":8464,"vw":18.458971},{"c":18.73,"h":18.74,"l":18.6329,"n":237,"o":18.64,"t":"2026-10-01T14:15:00Z","v":18859,"vw":18.677631},{"c":18.89,"h":18.97,"l":18.715,"n":260,"o":18.73,"t":"2026-10-01T14:30:00Z","v":18891,"vw":18.883143},{"c":19.01,"h":19.05,"l":18.89,"n":285,"o":18.9,"t":"2026-10-01T14:45:00Z","v":28499,"vw":18.973926},{"c":19.03,"h":19.03,"l":18.9,"n":138,"o":18.99,"t":"2026-10-01T15:00:00Z","v":12887,"vw":18.963547},{"c":19.145,"h":19.18,"l":19.02,"n":651,"o":19.04,"t":"2026-10-01T15:15:00Z","v":250939,"vw":19.150805},{"c":19.08,"h":19.15,"l":19.04,"n":162,"o":19.15,"t":"2026-10-01T15:30:00Z","v":14704,"vw":19.104143},{"c":19.08,"h":19.09,"l":19.01,"n":97,"o":19.075,"t":"2026-10-01T15:45:00Z","v":10569,"vw":19.053266},{"c":19.045,"h":19.17,"l":19.03,"n":96,"o":19.15,"t":"2026-10-01T16:00:00Z","v":14639,"vw":19.087004},{"c":19.13,"h":19.13,"l":19.06,"n":159,"o":19.06,"t":"2026-10-01T16:15:00Z","v":20567,"vw":19.103121},{"c":19.18,"h":19.18,"l":19.12,"n":190,"o":19.13,"t":"2026-10-01T16:30:00Z","v":34001,"vw":19.146853},{"c":18.9901,"h":19.18,"l":18.9901,"n":218,"o":19.18,"t":"2026-10-01T16:45:00Z","v":31248,"vw":19.120615},{"c":19.0779,"h":19.12,"l":19.01,"n":190,"o":19.01,"t":"2026-10-01T17:00:00Z","v":25403,"vw":19.071781},{"c":19.25,"h":19.27,"l":19.093,"n":121,"o":19.1,"t":"2026-10-01T17:15:00Z","v":10701,"vw":19.177349},{"c":19.2617,"h":19.34,"l":19.22,"n":211,"o":19.26,"t":"2026-10-01T17:30:00Z","v":25730,"vw":19.291471},{"c":19.1899,"h":19.29,"l":19.16,"n":126,"o":19.26,"t":"2026-10-01T17:45:00Z","v":10944,"vw":19.244108},{"c":19.08,"h":19.16,"l":19.02,"n":70,"o":19.14,"t":"2026-10-01T18:00:00Z","v":11207,"vw":19.09697},{"c":19.13,"h":19.166,"l":19.08,"n":57,"o":19.1,"t":"2026-10-01T18:15:00Z","v":4292,"vw":19.133201},{"c":19.1499,"h":19.19,"l":19.12,"n":44,"o":19.135,"t":"2026-10-01T18:30:00Z","v":6578,"vw":19.149498},{"c":19.2401,"h":19.259,"l":19.15,"n":83,"o":19.1599,"t":"2026-10-01T18:45:00Z","v":13325,"vw":19.217216},{"c":19.27,"h":19.28,"l":19.23,"n":42,"o":19.24,"t":"2026-10-01T19:00:00Z","v":4623,"vw":19.255412},{"c":19.26,"h":19.29,"l":19.25,"n":33,"o":19.26,"t":"2026-10-01T19:15:00Z","v":4939,"vw":19.260004},{"c":19.175,"h":19.23,"l":19.15,"n":125,"o":19.2039,"t":"2026-10-01T19:30:00Z","v":18733,"vw":19.173952},{"c":19.23,"h":19.25,"l":19.17,"n":213,"o":19.17,"t":"2026-10-01T19:45:00Z","v":35517,"vw":19.226866},{"c":19.3,"h":19.3,"l":19.24,"n":11,"o":19.24,"t":"2026-10-01T20:00:00Z","v":2329,"vw":19.277647},{"c":19.17,"h":19.17,"l":19,"n":2,"o":19,"t":"2026-10-01T20:15:00Z","v":600,"vw":19.028333},{"c":19.3,"h":19.3,"l":19.3,"n":1,"o":19.3,"t":"2026-10-01T20:30:00Z","v":150,"vw":19.3},{"c":19.3,"h":19.3,"l":19.3,"n":1,"o":19.3,"t":"2026-10-01T21:00:00Z","v":100,"vw":19.3},{"c":19.1,"h":19.1,"l":19.1,"n":2,"o":19.1,"t":"2026-10-01T21:15:00Z","v":410,"vw":19.1},{"c":19.2,"h":19.2,"l":19.1,"n":4,"o":19.1,"t":"2026-10-01T22:30:00Z","v":1250,"vw":19.179167},{"c":19.03,"h":19.06,"l":19.03,"n":3,"o":19.06,"t":"2026-10-01T23:45:00Z","v":400,"vw":19.045584},{"c":19.4,"h":19.44,"l":19.4,"n":13,"o":19.44,"t":"2026-10-02T08:00:00Z","v":569,"vw":19.432},{"c":19.51,"h":19.61,"l":19.51,"n":2,"o":19.61,"t":"2026-10-02T10:15:00Z","v":326,"vw":19.567055},{"c":19.5,"h":19.51,"l":19.5,"n":10,"o":19.51,"t":"2026-10-02T11:00:00Z","v":437,"vw":19.502646},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-02T11:30:00Z","v":100,"vw":19.5},{"c":19.49,"h":19.5,"l":19.49,"n":4,"o":19.5,"t":"2026-10-02T11:45:00Z","v":2299,"vw":19.495648},{"c":19.49,"h":19.49,"l":19.49,"n":3,"o":19.49,"t":"2026-10-02T12:00:00Z","v":500,"vw":19.49},{"c":19.3,"h":19.3,"l":19.3,"n":1,"o":19.3,"t":"2026-10-02T12:15:00Z","v":100,"vw":19.3},{"c":19.6191,"h":19.6191,"l":19.6191,"n":1,"o":19.6191,"t":"2026-10-02T12:30:00Z","v":250,"vw":19.6191},{"c":19.55,"h":19.59,"l":19.5,"n":4,"o":19.59,"t":"2026-10-02T12:45:00Z","v":900,"vw":19.547778},{"c":19.5,"h":19.55,"l":19.5,"n":5,"o":19.55,"t":"2026-10-02T13:00:00Z","v":941,"vw":19.518661},{"c":19.6,"h":19.6,"l":19.5,"n":11,"o":19.5,"t":"2026-10-02T13:15:00Z","v":2439,"vw":19.52779},{"c":19.5527,"h":19.68,"l":19.42,"n":197,"o":19.68,"t":"2026-10-02T13:30:00Z","v":34318,"vw":19.604184},{"c":19.58,"h":19.63,"l":19.48,"n":187,"o":19.5968,"t":"2026-10-02T13:45:00Z","v":20302,"vw":19.565297},{"c":19.745,"h":19.79,"l":19.585,"n":186,"o":19.585,"t":"2026-10-02T14:00:00Z","v":17364,"vw":19.70805},{"c":19.77,"h":19.82,"l":19.7,"n":204,"o":19.73,"t":"2026-10-02T14:15:00Z","v":17054,"vw":19.757133},{"c":19.84,"h":19.845,"l":19.72,"n":212,"o":19.75,"t":"2026-10-02T14:30:00Z","v":30284,"vw":19.796747},{"c":19.88,"h":19.95,"l":19.835,"n":266,"o":19.85,"t":"2026-10-02T14:45:00Z","v":32064,"vw":19.882703},{"c":19.82,"h":19.89,"l":19.76,"n":114,"o":19.89,"t":"2026-10-02T15:00:00Z","v":8946,"vw":19.823385},{"c":19.855,"h":19.89,"l":19.8,"n":115,"o":19.89,"t":"2026-10-02T15:15:00Z","v":9187,"vw":19.826645},{"c":19.94,"h":19.9601,"l":19.87,"n":117,"o":19.88,"t":"2026-10-02T15:30:00Z","v":9023,"vw":19.927603},{"c":19.96,"h":19.99,"l":19.925,"n":147,"o":19.95,"t":"2026-10-02T15:45:00Z","v":18782,"vw":19.965596},{"c":19.97,"h":19.99,"l":19.95,"n":116,"o":19.98,"t":"2026-10-02T16:00:00Z","v":10717,"vw":19.974872},{"c":19.88,"h":19.99,"l":19.88,"n":82,"o":19.97,"t":"2026-10-02T16:15:00Z","v":5333,"vw":19.946576},{"c":19.8301,"h":19.92,"l":19.8301,"n":87,"o":19.905,"t":"2026-10-02T16:30:00Z","v":10771,"vw":19.903104},{"c":19.86,"h":19.87,"l":19.815,"n":52,"o":19.858,"t":"2026-10-02T16:45:00Z","v":4973,"vw":19.851621},{"c":19.865,"h":19.91,"l":19.845,"n":63,"o":19.845,"t":"2026-10-02T17:00:00Z","v":5960,"vw":19.881613},{"c":19.86,"h":19.86,"l":19.82,"n":56,"o":19.86,"t":"2026-10-02T17:15:00Z","v":4010,"vw":19.847202},{"c":19.845,"h":19.87,"l":19.815,"n":37,"o":19.84,"t":"2026-10-02T17:30:00Z","v":3480,"vw":19.847022},{"c":19.9,"h":19.9,"l":19.835,"n":86,"o":19.845,"t":"2026-10-02T17:45:00Z","v":5762,"vw":19.863253},{"c":19.87,"h":19.89,"l":19.86,"n":22,"o":19.89,"t":"2026-10-02T18:00:00Z","v":2682,"vw":19.871812},{"c":19.88,"h":19.905,"l":19.865,"n":34,"o":19.89,"t":"2026-10-02T18:15:00Z","v":3591,"vw":19.884647},{"c":19.9,"h":19.9,"l":19.84,"n":55,"o":19.87,"t":"2026-10-02T18:30:00Z","v":6017,"vw":19.865074},{"c":19.92,"h":19.935,"l":19.91,"n":94,"o":19.91,"t":"2026-10-02T18:45:00Z","v":8403,"vw":19.919116},{"c":19.945,"h":19.945,"l":19.9,"n":105,"o":19.9201,"t":"2026-10-02T19:00:00Z","v":12085,"vw":19.921309},{"c":19.905,"h":19.94,"l":19.88,"n":41,"o":19.94,"t":"2026-10-02T19:15:00Z","v":3852,"vw":19.907112},{"c":19.93,"h":20,"l":19.9131,"n":196,"o":19.92,"t":"2026-10-02T19:30:00Z","v":20122,"vw":19.974303},{"c":19.87,"h":19.96,"l":19.86,"n":167,"o":19.96,"t":"2026-10-02T19:45:00Z","v":17482,"vw":19.886586},{"c":19.84,"h":19.84,"l":19.84,"n":4,"o":19.84,"t":"2026-10-02T20:00:00Z","v":1137,"vw":19.84},{"c":19.79,"h":19.79,"l":19.79,"n":1,"o":19.79,"t":"2026-10-02T20:45:00Z","v":200,"vw":19.79},{"c":19.8046,"h":19.8046,"l":19.8046,"n":1,"o":19.8046,"t":"2026-10-02T21:45:00Z","v":450,"vw":19.8046},{"c":19.85,"h":19.85,"l":19.85,"n":5,"o":19.85,"t":"2026-10-02T23:30:00Z","v":303,"vw":19.85},{"c":19.85,"h":19.85,"l":19.85,"n":1,"o":19.85,"t":"2026-10-02T23:45:00Z","v":200,"vw":19.85},{"c":20,"h":20,"l":20,"n":14,"o":20,"t":"2026-10-05T08:30:00Z","v":968,"vw":20},{"c":20.01,"h":20.01,"l":19.874,"n":11,"o":19.874,"t":"2026-10-05T11:15:00Z","v":759,"vw":19.984121},{"c":20.01,"h":20.01,"l":20.01,"n":1,"o":20.01,"t":"2026-10-05T11:30:00Z","v":150,"vw":20.01},{"c":19.85,"h":19.8663,"l":19.85,"n":21,"o":19.8663,"t":"2026-10-05T12:15:00Z","v":948,"vw":19.858667},{"c":19.97,"h":19.97,"l":19.97,"n":2,"o":19.97,"t":"2026-10-05T13:00:00Z","v":270,"vw":19.97},{"c":19.73,"h":20,"l":19.73,"n":220,"o":20,"t":"2026-10-05T13:30:00Z","v":21541,"vw":19.908522},{"c":19.57,"h":19.7,"l":19.5303,"n":149,"o":19.7,"t":"2026-10-05T13:45:00Z","v":12957,"vw":19.607626},{"c":19.71,"h":19.71,"l":19.6,"n":50,"o":19.6122,"t":"2026-10-05T14:00:00Z","v":5249,"vw":19.641536},{"c":19.77,"h":19.81,"l":19.72,"n":55,"o":19.72,"t":"2026-10-05T14:15:00Z","v":7699,"vw":19.755937},{"c":19.74,"h":19.78,"l":19.66,"n":60,"o":19.775,"t":"2026-10-05T14:30:00Z","v":6230,"vw":19.69584},{"c":19.79,"h":19.806,"l":19.75,"n":63,"o":19.7509,"t":"2026-10-05T14:45:00Z","v":5628,"vw":19.781406},{"c":19.7,"h":19.75,"l":19.7,"n":47,"o":19.74,"t":"2026-10-05T15:00:00Z","v":4729,"vw":19.725595},{"c":19.71,"h":19.71,"l":19.69,"n":16,"o":19.7,"t":"2026-10-05T15:15:00Z","v":2567,"vw":19.699829},{"c":19.76,"h":19.76,"l":19.705,"n":22,"o":19.705,"t":"2026-10-05T15:30:00Z","v":2296,"vw":19.731436},{"c":19.81,"h":19.85,"l":19.73,"n":64,"o":19.75,"t":"2026-10-05T15:45:00Z","v":12364,"vw":19.819722},{"c":19.82,"h":19.82,"l":19.79,"n":38,"o":19.8,"t":"2026-10-05T16:00:00Z","v":3096,"vw":19.808249},{"c":19.85,"h":19.85,"l":19.8,"n":26,"o":19.81,"t":"2026-10-05T16:15:00Z","v":1710,"vw":19.821566},{"c":19.84,"h":19.86,"l":19.84,"n":48,"o":19.85,"t":"2026-10-05T16:30:00Z","v":3689,"vw":19.84644},{"c":19.76,"h":19.85,"l":19.76,"n":30,"o":19.85,"t":"2026-10-05T16:45:00Z","v":3437,"vw":19.799863},{"c":19.79,"h":19.79,"l":19.76,"n":48,"o":19.765,"t":"2026-10-05T17:00:00Z","v":3491,"vw":19.771475},{"c":19.765,"h":19.7991,"l":19.755,"n":74,"o":19.785,"t":"2026-10-05T17:15:00Z","v":5080,"vw":19.778378},{"c":19.865,"h":19.865,"l":19.77,"n":89,"o":19.77,"t":"2026-10-05T17:30:00Z","v":9158,"vw":19.808687},{"c":19.895,"h":19.895,"l":19.85,"n":69,"o":19.87,"t":"2026-10-05T17:45:00Z","v":3016,"vw":19.865668},{"c":19.85,"h":19.88,"l":19.84,"n":23,"o":19.88,"t":"2026-10-05T18:00:00Z","v":2077,"vw":19.852904},{"c":19.85,"h":19.855,"l":19.835,"n":49,"o":19.84,"t":"2026-10-05T18:15:00Z","v":5758,"vw":19.843229},{"c":19.81,"h":19.84,"l":19.8,"n":23,"o":19.84,"t":"2026-10-05T18:30:00Z","v":1842,"vw":19.817986},{"c":19.755,"h":19.8,"l":19.755,"n":30,"o":19.8,"t":"2026-10-05T18:45:00Z","v":2886,"vw":19.774263},{"c":19.78,"h":19.78,"l":19.745,"n":26,"o":19.755,"t":"2026-10-05T19:00:00Z","v":2292,"vw":19.767511},{"c":19.8001,"h":19.81,"l":19.775,"n":29,"o":19.779,"t":"2026-10-05T19:15:00Z","v":2531,"vw":19.793803},{"c":19.85,"h":19.86,"l":19.7801,"n":30,"o":19.79,"t":"2026-10-05T19:30:00Z","v":3144,"vw":19.837925},{"c":19.79,"h":19.84,"l":19.79,"n":67,"o":19.84,"t":"2026-10-05T19:45:00Z","v":6948,"vw":19.809348},{"c":19.82,"h":19.82,"l":19.82,"n":5,"o":19.82,"t":"2026-10-05T20:00:00Z","v":186,"vw":19.82},{"c":19.8201,"h":19.8201,"l":19.8201,"n":1,"o":19.8201,"t":"2026-10-05T20:30:00Z","v":100,"vw":19.8201},{"c":19.82,"h":19.82,"l":19.82,"n":1,"o":19.82,"t":"2026-10-05T20:45:00Z","v":160,"vw":19.82},{"c":19.7972,"h":19.7972,"l":19.7972,"n":1,"o":19.7972,"t":"2026-10-05T22:00:00Z","v":1000,"vw":19.7972},{"c":19.831,"h":19.969,"l":19.831,"n":2,"o":19.969,"t":"2026-10-05T22:45:00Z","v":2000,"vw":19.9345},{"c":19.8,"h":19.8,"l":19.8,"n":2,"o":19.8,"t":"2026-10-06T10:15:00Z","v":1588,"vw":19.8},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-10-06T11:00:00Z","v":2500,"vw":19.8},{"c":19.9,"h":19.9,"l":19.85,"n":2,"o":19.85,"t":"2026-10-06T11:15:00Z","v":360,"vw":19.877778},{"c":20,"h":20,"l":19.91,"n":15,"o":19.91,"t":"2026-10-06T11:30:00Z","v":1708,"vw":19.965297},{"c":19.9465,"h":19.9465,"l":19.9465,"n":1,"o":19.9465,"t":"2026-10-06T11:45:00Z","v":100,"vw":19.9465},{"c":19.6744,"h":19.6744,"l":19.61,"n":4,"o":19.66,"t":"2026-10-06T12:15:00Z","v":1500,"vw":19.635333},{"c":19.9,"h":19.9,"l":19.9,"n":2,"o":19.9,"t":"2026-10-06T13:15:00Z","v":300,"vw":19.9},{"c":20.1,"h":20.195,"l":19.67,"n":344,"o":19.67,"t":"2026-10-06T13:30:00Z","v":24172,"vw":20.080475},{"c":20.15,"h":20.32,"l":20.0606,"n":252,"o":20.11,"t":"2026-10-06T13:45:00Z","v":24506,"vw":20.203243},{"c":20.205,"h":20.26,"l":20.145,"n":178,"o":20.15,"t":"2026-10-06T14:00:00Z","v":12333,"vw":20.208514},{"c":20.2,"h":20.27,"l":20.141,"n":209,"o":20.2099,"t":"2026-10-06T14:15:00Z","v":19662,"vw":20.199293},{"c":20.18,"h":20.22,"l":20.14,"n":139,"o":20.22,"t":"2026-10-06T14:30:00Z","v":14899,"vw":20.16889},{"c":20.34,"h":20.369,"l":20.18,"n":200,"o":20.1801,"t":"2026-10-06T14:45:00Z","v":19470,"vw":20.286669},{"c":20.35,"h":20.385,"l":20.305,"n":124,"o":20.35,"t":"2026-10-06T15:00:00Z","v":13493,"vw":20.345506},{"c":20.33,"h":20.3743,"l":20.33,"n":120,"o":20.3743,"t":"2026-10-06T15:15:00Z","v":13386,"vw":20.35237},{"c":20.36,"h":20.36,"l":20.29,"n":89,"o":20.3118,"t":"2026-10-06T15:30:00Z","v":6425,"vw":20.31598},{"c":20.28,"h":20.38,"l":20.26,"n":86,"o":20.37,"t":"2026-10-06T15:45:00Z","v":8239,"vw":20.31991},{"c":20.18,"h":20.31,"l":20.1601,"n":86,"o":20.28,"t":"2026-10-06T16:00:00Z","v":5537,"vw":20.258062},{"c":20.3,"h":20.315,"l":20.22,"n":102,"o":20.22,"t":"2026-10-06T16:15:00Z","v":14986,"vw":20.265778},{"c":20.35,"h":20.375,"l":20.315,"n":86,"o":20.315,"t":"2026-10-06T16:30:00Z","v":10541,"vw":20.349317},{"c":20.4125,"h":20.4125,"l":20.36,"n":116,"o":20.37,"t":"2026-10-06T16:45:00Z","v":12854,"vw":20.37253},{"c":20.4301,"h":20.445,"l":20.39,"n":112,"o":20.4108,"t":"2026-10-06T17:00:00Z","v":13260,"vw":20.419769},{"c":20.44,"h":20.445,"l":20.405,"n":218,"o":20.4377,"t":"2026-10-06T17:15:00Z","v":13941,"vw":20.426353},{"c":20.43,"h":20.445,"l":20.42,"n":98,"o":20.42,"t":"2026-10-06T17:30:00Z","v":7118,"vw":20.433563},{"c":20.495,"h":20.5,"l":20.4101,"n":128,"o":20.44,"t":"2026-10-06T17:45:00Z","v":16103,"vw":20.450108},{"c":20.47,"h":20.515,"l":20.4604,"n":126,"o":20.49,"t":"2026-10-06T18:00:00Z","v":7868,"vw":20.493578},{"c":20.42,"h":20.475,"l":20.41,"n":90,"o":20.47,"t":"2026-10-06T18:15:00Z","v":9417,"vw":20.43069},{"c":20.425,"h":20.4299,"l":20.3999,"n":61,"o":20.415,"t":"2026-10-06T18:30:00Z","v":4428,"vw":20.420391},{"c":20.45,"h":20.47,"l":20.41,"n":74,"o":20.4225,"t":"2026-10-06T18:45:00Z","v":6197,"vw":20.440725},{"c":20.47,"h":20.48,"l":20.445,"n":60,"o":20.455,"t":"2026-10-06T19:00:00Z","v":5497,"vw":20.469746},{"c":20.5,"h":20.52,"l":20.48,"n":94,"o":20.48,"t":"2026-10-06T19:15:00Z","v":12118,"vw":20.498569},{"c":20.45,"h":20.48,"l":20.42,"n":113,"o":20.47,"t":"2026-10-06T19:30:00Z","v":13897,"vw":20.452626},{"c":20.53,"h":20.54,"l":20.45,"n":132,"o":20.45,"t":"2026-10-06T19:45:00Z","v":17170,"vw":20.487231},{"c":20.57,"h":20.57,"l":20.57,"n":7,"o":20.57,"t":"2026-10-06T20:00:00Z","v":431,"vw":20.57},{"c":20.436,"h":20.436,"l":20.4,"n":2,"o":20.4,"t":"2026-10-06T20:15:00Z","v":350,"vw":20.415429},{"c":20.44,"h":20.45,"l":20.44,"n":4,"o":20.45,"t":"2026-10-06T21:00:00Z","v":750,"vw":20.446008},{"c":20.45,"h":20.45,"l":20.45,"n":6,"o":20.45,"t":"2026-10-06T21:15:00Z","v":721,"vw":20.45},{"c":20.45,"h":20.45,"l":20.45,"n":2,"o":20.45,"t":"2026-10-06T21:30:00Z","v":215,"vw":20.45},{"c":20.42,"h":20.42,"l":20.42,"n":1,"o":20.42,"t":"2026-10-06T21:45:00Z","v":500,"vw":20.42},{"c":20.416,"h":20.416,"l":20.416,"n":1,"o":20.416,"t":"2026-10-06T23:00:00Z","v":100,"vw":20.416},{"c":20.43,"h":20.44,"l":20.43,"n":5,"o":20.44,"t":"2026-10-06T23:30:00Z","v":302,"vw":20.434},{"c":20.41,"h":20.41,"l":20.4,"n":5,"o":20.4,"t":"2026-10-07T08:00:00Z","v":487,"vw":20.402203},{"c":20.09,"h":20.22,"l":20.09,"n":14,"o":20.22,"t":"2026-10-07T08:45:00Z","v":500,"vw":20.170745},{"c":20.03,"h":20.05,"l":20.03,"n":2,"o":20.05,"t":"2026-10-07T09:45:00Z","v":400,"vw":20.045},{"c":20,"h":20,"l":20,"n":3,"o":20,"t":"2026-10-07T11:00:00Z","v":1055,"vw":20},{"c":19.97,"h":20,"l":19.88,"n":4,"o":20,"t":"2026-10-07T11:15:00Z","v":1100,"vw":19.967273},{"c":19.9807,"h":19.9807,"l":19.9807,"n":1,"o":19.9807,"t":"2026-10-07T12:15:00Z","v":200,"vw":19.9807},{"c":20.02,"h":20.02,"l":20,"n":2,"o":20,"t":"2026-10-07T12:45:00Z","v":993,"vw":20.002014},{"c":19.885,"h":20.125,"l":19.77,"n":363,"o":20,"t":"2026-10-07T13:30:00Z","v":36236,"vw":19.900052},{"c":19.86,"h":19.93,"l":19.68,"n":161,"o":19.8,"t":"2026-10-07T13:45:00Z","v":15499,"vw":19.745586},{"c":19.81,"h":19.87,"l":19.79,"n":143,"o":19.87,"t":"2026-10-07T14:00:00Z","v":18750,"vw":19.820468},{"c":19.92,"h":19.95,"l":19.78,"n":148,"o":19.78,"t":"2026-10-07T14:15:00Z","v":14414,"vw":19.891062},{"c":19.8601,"h":19.93,"l":19.825,"n":75,"o":19.91,"t":"2026-10-07T14:30:00Z","v":5519,"vw":19.895408},{"c":19.78,"h":19.835,"l":19.77,"n":99,"o":19.8299,"t":"2026-10-07T14:45:00Z","v":5965,"vw":19.804347},{"c":19.75,"h":19.77,"l":19.74,"n":63,"o":19.77,"t":"2026-10-07T15:00:00Z","v":8407,"vw":19.751166},{"c":19.8,"h":19.8,"l":19.75,"n":61,"o":19.75,"t":"2026-10-07T15:15:00Z","v":5705,"vw":19.776679},{"c":19.855,"h":19.855,"l":19.82,"n":80,"o":19.82,"t":"2026-10-07T15:30:00Z","v":4420,"vw":19.836371},{"c":19.84,"h":19.86,"l":19.82,"n":66,"o":19.84,"t":"2026-10-07T15:45:00Z","v":6001,"vw":19.846934},{"c":19.88,"h":19.885,"l":19.83,"n":80,"o":19.83,"t":"2026-10-07T16:00:00Z","v":4380,"vw":19.861098},{"c":19.865,"h":19.87,"l":19.85,"n":43,"o":19.86,"t":"2026-10-07T16:15:00Z","v":2313,"vw":19.860033},{"c":19.93,"h":19.93,"l":19.86,"n":73,"o":19.87,"t":"2026-10-07T16:30:00Z","v":6139,"vw":19.896794},{"c":19.88,"h":19.94,"l":19.88,"n":33,"o":19.94,"t":"2026-10-07T16:45:00Z","v":2719,"vw":19.905245},{"c":19.95,"h":19.95,"l":19.89,"n":51,"o":19.89,"t":"2026-10-07T17:00:00Z","v":3428,"vw":19.934706},{"c":20.07,"h":20.07,"l":19.96,"n":51,"o":19.96,"t":"2026-10-07T17:15:00Z","v":3938,"vw":19.986195},{"c":20.185,"h":20.185,"l":20.055,"n":53,"o":20.06,"t":"2026-10-07T17:30:00Z","v":4022,"vw":20.139454},{"c":20.08,"h":20.15,"l":20.05,"n":83,"o":20.15,"t":"2026-10-07T17:45:00Z","v":4272,"vw":20.083207},{"c":20.13,"h":20.15,"l":20.1,"n":28,"o":20.1,"t":"2026-10-07T18:00:00Z","v":2469,"vw":20.142486},{"c":20.14,"h":20.14,"l":20.1115,"n":50,"o":20.12,"t":"2026-10-07T18:15:00Z","v":3001,"vw":20.121478},{"c":20.09,"h":20.145,"l":20.075,"n":48,"o":20.14,"t":"2026-10-07T18:30:00Z","v":3733,"vw":20.12501},{"c":20.1,"h":20.105,"l":20.07,"n":57,"o":20.085,"t":"2026-10-07T18:45:00Z","v":3969,"vw":20.083788},{"c":20.1,"h":20.105,"l":20.06,"n":58,"o":20.095,"t":"2026-10-07T19:00:00Z","v":3486,"vw":20.078064},{"c":20.16,"h":20.18,"l":20.11,"n":87,"o":20.11,"t":"2026-10-07T19:15:00Z","v":7354,"vw":20.136478},{"c":20.2,"h":20.2,"l":20.17,"n":52,"o":20.18,"t":"2026-10-07T19:30:00Z","v":3010,"vw":20.196858},{"c":20.17,"h":20.18,"l":20.14,"n":122,"o":20.18,"t":"2026-10-07T19:45:00Z","v":12331,"vw":20.164858},{"c":19.8552,"h":20.17,"l":19.8552,"n":6,"o":20.14,"t":"2026-10-07T20:00:00Z","v":1350,"vw":20.129993},{"c":20.49,"h":20.49,"l":20.49,"n":1,"o":20.49,"t":"2026-10-07T20:30:00Z","v":200,"vw":20.49},{"c":20.25,"h":20.25,"l":20.25,"n":1,"o":20.25,"t":"2026-10-07T21:00:00Z","v":247,"vw":20.25},{"c":20.0096,"h":20.0096,"l":20.0096,"n":1,"o":20.0096,"t":"2026-10-07T23:30:00Z","v":100,"vw":20.0096},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-07T23:45:00Z","v":400,"vw":20},{"c":20,"h":20,"l":20,"n":2,"o":20,"t":"2026-10-08T08:00:00Z","v":430,"vw":20},{"c":19.71,"h":19.71,"l":19.69,"n":13,"o":19.69,"t":"2026-10-08T11:00:00Z","v":1002,"vw":19.705685},{"c":19.5325,"h":19.5325,"l":19.5325,"n":1,"o":19.5325,"t":"2026-10-08T11:15:00Z","v":500,"vw":19.5325},{"c":19.52,"h":19.52,"l":19.52,"n":1,"o":19.52,"t":"2026-10-08T11:45:00Z","v":700,"vw":19.52},{"c":19.5929,"h":19.5929,"l":19.5929,"n":1,"o":19.5929,"t":"2026-10-08T12:45:00Z","v":200,"vw":19.5929},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-10-08T13:15:00Z","v":200,"vw":19.6},{"c":19.8053,"h":19.83,"l":19.45,"n":171,"o":19.52,"t":"2026-10-08T13:30:00Z","v":15781,"vw":19.588929},{"c":19.59,"h":19.7959,"l":19.58,"n":73,"o":19.7959,"t":"2026-10-08T13:45:00Z","v":6835,"vw":19.713637},{"c":19.71,"h":19.75,"l":19.5701,"n":73,"o":19.5747,"t":"2026-10-08T14:00:00Z","v":11886,"vw":19.696296},{"c":19.84,"h":19.87,"l":19.65,"n":118,"o":19.69,"t":"2026-10-08T14:15:00Z","v":67863,"vw":19.67193},{"c":19.72,"h":19.835,"l":19.72,"n":35,"o":19.835,"t":"2026-10-08T14:30:00Z","v":4315,"vw":19.747667},{"c":19.61,"h":19.61,"l":19.55,"n":14,"o":19.575,"t":"2026-10-08T14:45:00Z","v":2162,"vw":19.596205},{"c":19.505,"h":19.605,"l":19.455,"n":119,"o":19.59,"t":"2026-10-08T15:00:00Z","v":18416,"vw":19.536355},{"c":19.4219,"h":19.46,"l":19.38,"n":649,"o":19.45,"t":"2026-10-08T15:15:00Z","v":237917,"vw":19.428718},{"c":19.455,"h":19.455,"l":19.3745,"n":12,"o":19.41,"t":"2026-10-08T15:30:00Z","v":1328,"vw":19.410536},{"c":19.47,"h":19.485,"l":19.4585,"n":12,"o":19.4801,"t":"2026-10-08T15:45:00Z","v":1096,"vw":19.472326},{"c":19.43,"h":19.4801,"l":19.4235,"n":11,"o":19.4801,"t":"2026-10-08T16:00:00Z","v":4938,"vw":19.427536},{"c":19.5799,"h":19.64,"l":19.4701,"n":41,"o":19.4701,"t":"2026-10-08T16:15:00Z","v":4103,"vw":19.567935},{"c":19.46,"h":19.56,"l":19.46,"n":18,"o":19.5396,"t":"2026-10-08T16:30:00Z","v":1746,"vw":19.520699},{"c":19.1101,"h":19.47,"l":19.1101,"n":149,"o":19.47,"t":"2026-10-08T16:45:00Z","v":25874,"vw":19.199191},{"c":19.24,"h":19.24,"l":19,"n":214,"o":19.17,"t":"2026-10-08T17:00:00Z","v":42459,"vw":19.105276},{"c":18.875,"h":19.235,"l":18.84,"n":150,"o":19.235,"t":"2026-10-08T17:15:00Z","v":18724,"vw":19.012766},{"c":19.03,"h":19.0353,"l":18.92,"n":38,"o":18.9233,"t":"2026-10-08T17:30:00Z","v":2870,"vw":18.961212},{"c":19.1185,"h":19.1185,"l":19,"n":36,"o":19.0586,"t":"2026-10-08T17:45:00Z","v":2502,"vw":19.042937},{"c":19.17,"h":19.17,"l":19.07,"n":26,"o":19.07,"t":"2026-10-08T18:00:00Z","v":3642,"vw":19.121406},{"c":19.28,"h":19.32,"l":19.25,"n":43,"o":19.27,"t":"2026-10-08T18:15:00Z","v":4362,"vw":19.299998},{"c":19.145,"h":19.27,"l":19.145,"n":44,"o":19.27,"t":"2026-10-08T18:30:00Z","v":5187,"vw":19.187018},{"c":19.07,"h":19.0901,"l":19.05,"n":23,"o":19.09,"t":"2026-10-08T18:45:00Z","v":3971,"vw":19.083932},{"c":18.985,"h":19.05,"l":18.971,"n":94,"o":19.05,"t":"2026-10-08T19:00:00Z","v":29152,"vw":19.004252},{"c":18.97,"h":19.06,"l":18.97,"n":87,"o":19,"t":"2026-10-08T19:15:00Z","v":10300,"vw":19.010633},{"c":18.96,"h":19.0001,"l":18.95,"n":27,"o":19.0001,"t":"2026-10-08T19:30:00Z","v":3419,"vw":18.979493},{"c":19.08,"h":19.1,"l":18.9501,"n":102,"o":18.96,"t":"2026-10-08T19:45:00Z","v":38531,"vw":19.037616},{"c":19,"h":19.2,"l":19,"n":7,"o":19.08,"t":"2026-10-08T20:00:00Z","v":702,"vw":19.076562},{"c":19.42,"h":19.42,"l":19.13,"n":3,"o":19.13,"t":"2026-10-08T20:15:00Z","v":896,"vw":19.162366},{"c":19.43,"h":19.43,"l":19.18,"n":3,"o":19.18,"t":"2026-10-09T08:00:00Z","v":651,"vw":19.222013},{"c":19.38,"h":19.5,"l":19.38,"n":2,"o":19.5,"t":"2026-10-09T11:00:00Z","v":2500,"vw":19.3896},{"c":19.76,"h":19.76,"l":19.6,"n":2,"o":19.6,"t":"2026-10-09T11:30:00Z","v":1250,"vw":19.696},{"c":19.7,"h":19.76,"l":19.7,"n":2,"o":19.76,"t":"2026-10-09T11:45:00Z","v":900,"vw":19.746667},{"c":19.78,"h":19.78,"l":19.78,"n":1,"o":19.78,"t":"2026-10-09T12:15:00Z","v":500,"vw":19.78},{"c":19.85,"h":19.85,"l":19.78,"n":20,"o":19.78,"t":"2026-10-09T12:30:00Z","v":2351,"vw":19.807055},{"c":19.9004,"h":19.9004,"l":19.9004,"n":1,"o":19.9004,"t":"2026-10-09T13:00:00Z","v":300,"vw":19.9004},{"c":19.445,"h":20.13,"l":19.39,"n":170,"o":19.68,"t":"2026-10-09T13:30:00Z","v":33775,"vw":19.811522},{"c":19.1789,"h":19.4,"l":19.1789,"n":102,"o":19.4,"t":"2026-10-09T13:45:00Z","v":14296,"vw":19.277787},{"c":19.28,"h":19.3,"l":19.27,"n":9,"o":19.28,"t":"2026-10-09T14:00:00Z","v":1889,"vw":19.278235},{"c":19.4,"h":19.44,"l":19.25,"n":38,"o":19.265,"t":"2026-10-09T14:15:00Z","v":3829,"vw":19.343765},{"c":19.425,"h":19.5799,"l":19.425,"n":40,"o":19.5,"t":"2026-10-09T14:30:00Z","v":4510,"vw":19.50069},{"c":19.6099,"h":19.65,"l":19.47,"n":33,"o":19.47,"t":"2026-10-09T14:45:00Z","v":9443,"vw":19.512569},{"c":19.62,"h":19.66,"l":19.6,"n":34,"o":19.6,"t":"2026-10-09T15:00:00Z","v":4219,"vw":19.630149},{"c":19.615,"h":19.66,"l":19.56,"n":30,"o":19.56,"t":"2026-10-09T15:15:00Z","v":2819,"vw":19.611579},{"c":19.6,"h":19.61,"l":19.6,"n":9,"o":19.605,"t":"2026-10-09T15:30:00Z","v":1160,"vw":19.605898},{"c":19.55,"h":19.55,"l":19.55,"n":11,"o":19.55,"t":"2026-10-09T15:45:00Z","v":449,"vw":19.55},{"c":19.53,"h":19.53,"l":19.4814,"n":17,"o":19.5,"t":"2026-10-09T16:00:00Z","v":1481,"vw":19.505461},{"c":19.54,"h":19.54,"l":19.47,"n":20,"o":19.48,"t":"2026-10-09T16:15:00Z","v":5579,"vw":19.483195},{"c":19.565,"h":19.59,"l":19.55,"n":25,"o":19.56,"t":"2026-10-09T16:30:00Z","v":6840,"vw":19.568688},{"c":19.61,"h":19.61,"l":19.55,"n":23,"o":19.55,"t":"2026-10-09T16:45:00Z","v":3770,"vw":19.595698},{"c":19.61,"h":19.61,"l":19.5925,"n":12,"o":19.5925,"t":"2026-10-09T17:00:00Z","v":560,"vw":19.60071},{"c":19.6107,"h":19.63,"l":19.6107,"n":16,"o":19.62,"t":"2026-10-09T17:15:00Z","v":2966,"vw":19.619785},{"c":19.6,"h":19.66,"l":19.6,"n":41,"o":19.66,"t":"2026-10-09T17:30:00Z","v":8881,"vw":19.608936},{"c":19.6,"h":19.61,"l":19.58,"n":15,"o":19.59,"t":"2026-10-09T17:45:00Z","v":3485,"vw":19.60677},{"c":19.626,"h":19.626,"l":19.58,"n":9,"o":19.6,"t":"2026-10-09T18:00:00Z","v":1079,"vw":19.600723},{"c":19.615,"h":19.63,"l":19.6,"n":34,"o":19.63,"t":"2026-10-09T18:30:00Z","v":7511,"vw":19.614746},{"c":19.62,"h":19.66,"l":19.62,"n":13,"o":19.63,"t":"2026-10-09T18:45:00Z","v":930,"vw":19.633333},{"c":19.58,"h":19.6,"l":19.58,"n":9,"o":19.6,"t":"2026-10-09T19:00:00Z","v":1420,"vw":19.581748},{"c":19.62,"h":19.65,"l":19.62,"n":18,"o":19.62,"t":"2026-10-09T19:15:00Z","v":7414,"vw":19.6437},{"c":19.58,"h":19.6301,"l":19.58,"n":12,"o":19.63,"t":"2026-10-09T19:30:00Z","v":1816,"vw":19.627219},{"c":19.54,"h":19.59,"l":19.54,"n":44,"o":19.59,"t":"2026-10-09T19:45:00Z","v":7866,"vw":19.571619},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-10-09T20:00:00Z","v":250,"vw":19.55},{"c":19.5,"h":19.5,"l":19.49,"n":3,"o":19.49,"t":"2026-10-09T21:45:00Z","v":509,"vw":19.493988},{"c":19.0995,"h":19.25,"l":19.0995,"n":3,"o":19.25,"t":"2026-10-09T22:15:00Z","v":561,"vw":19.180453},{"c":19.82,"h":19.86,"l":19.63,"n":25,"o":19.63,"t":"2026-10-12T08:00:00Z","v":36925,"vw":19.784779},{"c":19.12,"h":19.12,"l":19.12,"n":1,"o":19.12,"t":"2026-10-12T11:30:00Z","v":239,"vw":19.12},{"c":19.21,"h":19.21,"l":19.21,"n":1,"o":19.21,"t":"2026-10-12T11:45:00Z","v":140,"vw":19.21},{"c":18.75,"h":19.5,"l":18.63,"n":376,"o":19.5,"t":"2026-10-12T13:30:00Z","v":51573,"vw":18.831891},{"c":18.78,"h":18.8781,"l":18.75,"n":246,"o":18.76,"t":"2026-10-12T13:45:00Z","v":33469,"vw":18.800379},{"c":18.71,"h":18.76,"l":18.52,"n":186,"o":18.76,"t":"2026-10-12T14:00:00Z","v":19130,"vw":18.626593},{"c":18.62,"h":18.75,"l":18.62,"n":124,"o":18.73,"t":"2026-10-12T14:15:00Z","v":14270,"vw":18.682531},{"c":18.66,"h":18.6601,"l":18.57,"n":113,"o":18.6095,"t":"2026-10-12T14:30:00Z","v":11294,"vw":18.61311},{"c":18.58,"h":18.64,"l":18.55,"n":94,"o":18.64,"t":"2026-10-12T14:45:00Z","v":12929,"vw":18.585158},{"c":18.42,"h":18.57,"l":18.41,"n":163,"o":18.56,"t":"2026-10-12T15:00:00Z","v":16634,"vw":18.486596},{"c":18.25,"h":18.46,"l":18.2215,"n":167,"o":18.45,"t":"2026-10-12T15:15:00Z","v":24229,"vw":18.328031},{"c":18.38,"h":18.39,"l":18.23,"n":132,"o":18.24,"t":"2026-10-12T15:30:00Z","v":18513,"vw":18.350239},{"c":18.39,"h":18.42,"l":18.34,"n":90,"o":18.3699,"t":"2026-10-12T15:45:00Z","v":11525,"vw":18.390381},{"c":18.34,"h":18.41,"l":18.33,"n":39,"o":18.35,"t":"2026-10-12T16:00:00Z","v":4217,"vw":18.369231},{"c":18.29,"h":18.35,"l":18.28,"n":49,"o":18.32,"t":"2026-10-12T16:15:00Z","v":4938,"vw":18.305065},{"c":18.29,"h":18.34,"l":18.28,"n":42,"o":18.28,"t":"2026-10-12T16:30:00Z","v":5972,"vw":18.31002},{"c":18.17,"h":18.2775,"l":18.17,"n":114,"o":18.27,"t":"2026-10-12T16:45:00Z","v":13290,"vw":18.204512},{"c":18.17,"h":18.215,"l":18.17,"n":63,"o":18.17,"t":"2026-10-12T17:00:00Z","v":10506,"vw":18.200697},{"c":18.16,"h":18.17,"l":18.14,"n":51,"o":18.16,"t":"2026-10-12T17:15:00Z","v":5998,"vw":18.16137},{"c":18.18,"h":18.19,"l":18.15,"n":65,"o":18.17,"t":"2026-10-12T17:30:00Z","v":6497,"vw":18.169841},{"c":18.155,"h":18.21,"l":18.155,"n":93,"o":18.17,"t":"2026-10-12T17:45:00Z","v":8378,"vw":18.171211},{"c":18.15,"h":18.155,"l":18.13,"n":95,"o":18.15,"t":"2026-10-12T18:00:00Z","v":15553,"vw":18.134841},{"c":18.17,"h":18.18,"l":18.13,"n":37,"o":18.14,"t":"2026-10-12T18:15:00Z","v":3435,"vw":18.156469},{"c":18.179,"h":18.2,"l":18.14,"n":47,"o":18.18,"t":"2026-10-12T18:30:00Z","v":14032,"vw":18.177734},{"c":18.13,"h":18.18,"l":18.13,"n":85,"o":18.18,"t":"2026-10-12T18:45:00Z","v":14942,"vw":18.150093},{"c":18.16,"h":18.17,"l":18.12,"n":66,"o":18.14,"t":"2026-10-12T19:00:00Z","v":7042,"vw":18.141057},{"c":18.14,"h":18.16,"l":18.125,"n":128,"o":18.1568,"t":"2026-10-12T19:15:00Z","v":15259,"vw":18.145386},{"c":18.24,"h":18.26,"l":18.16,"n":87,"o":18.16,"t":"2026-10-12T19:30:00Z","v":10880,"vw":18.227746},{"c":18.255,"h":18.255,"l":18.18,"n":147,"o":18.24,"t":"2026-10-12T19:45:00Z","v":11705,"vw":18.229908},{"c":18.28,"h":18.28,"l":18.28,"n":4,"o":18.28,"t":"2026-10-12T20:00:00Z","v":471,"vw":18.28},{"c":18.4875,"h":18.4875,"l":18.4875,"n":1,"o":18.4875,"t":"2026-10-12T23:00:00Z","v":100,"vw":18.4875},{"c":18.4,"h":18.4,"l":18.4,"n":1,"o":18.4,"t":"2026-10-12T23:15:00Z","v":500,"vw":18.4},{"c":18.35,"h":18.36,"l":18.35,"n":3,"o":18.36,"t":"2026-10-12T23:30:00Z","v":609,"vw":18.355861},{"c":18.3,"h":18.3554,"l":18.3,"n":3,"o":18.3554,"t":"2026-10-12T23:45:00Z","v":492,"vw":18.342866},{"c":17.99,"h":17.99,"l":17.9402,"n":12,"o":17.9402,"t":"2026-10-13T08:00:00Z","v":2271,"vw":17.983376},{"c":18.2,"h":18.2,"l":18.2,"n":1,"o":18.2,"t":"2026-10-13T10:15:00Z","v":100,"vw":18.2},{"c":17.87,"h":18.07,"l":17.87,"n":87,"o":18.07,"t":"2026-10-13T11:00:00Z","v":2552,"vw":17.935882},{"c":17.7,"h":17.86,"l":17.58,"n":58,"o":17.86,"t":"2026-10-13T11:15:00Z","v":45225,"vw":17.757449},{"c":17.94,"h":17.94,"l":17.86,"n":11,"o":17.86,"t":"2026-10-13T11:30:00Z","v":9480,"vw":17.93266},{"c":17.93,"h":17.93,"l":17.93,"n":5,"o":17.93,"t":"2026-10-13T12:00:00Z","v":6500,"vw":17.93},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-10-13T12:15:00Z","v":890,"vw":17.8},{"c":17.88,"h":17.94,"l":17.88,"n":4,"o":17.94,"t":"2026-10-13T12:45:00Z","v":340,"vw":17.92},{"c":17.8907,"h":17.94,"l":17.55,"n":299,"o":17.79,"t":"2026-10-13T13:30:00Z","v":29601,"vw":17.721501},{"c":17.8,"h":17.9467,"l":17.79,"n":132,"o":17.9,"t":"2026-10-13T13:45:00Z","v":10770,"vw":17.829556},{"c":18,"h":18.01,"l":17.81,"n":91,"o":17.81,"t":"2026-10-13T14:00:00Z","v":11676,"vw":17.926908},{"c":17.67,"h":17.98,"l":17.67,"n":117,"o":17.98,"t":"2026-10-13T14:15:00Z","v":8060,"vw":17.811602},{"c":17.6987,"h":17.72,"l":17.64,"n":287,"o":17.675,"t":"2026-10-13T14:30:00Z","v":87428,"vw":17.702221},{"c":17.6,"h":17.69,"l":17.58,"n":212,"o":17.68,"t":"2026-10-13T14:45:00Z","v":29304,"vw":17.639483},{"c":17.63,"h":17.63,"l":17.58,"n":72,"o":17.595,"t":"2026-10-13T15:00:00Z","v":11169,"vw":17.599135},{"c":17.49,"h":17.6282,"l":17.49,"n":177,"o":17.6282,"t":"2026-10-13T15:15:00Z","v":14090,"vw":17.552693},{"c":17.475,"h":17.48,"l":17.4,"n":163,"o":17.48,"t":"2026-10-13T15:30:00Z","v":19279,"vw":17.449907},{"c":17.59,"h":17.59,"l":17.4461,"n":115,"o":17.47,"t":"2026-10-13T15:45:00Z","v":12984,"vw":17.50462},{"c":17.68,"h":17.68,"l":17.5901,"n":76,"o":17.6,"t":"2026-10-13T16:00:00Z","v":13068,"vw":17.662208},{"c":17.815,"h":17.815,"l":17.68,"n":98,"o":17.69,"t":"2026-10-13T16:15:00Z","v":11727,"vw":17.755026},{"c":17.8,"h":17.87,"l":17.7999,"n":71,"o":17.85,"t":"2026-10-13T16:30:00Z","v":8985,"vw":17.816617},{"c":17.76,"h":17.825,"l":17.76,"n":59,"o":17.8,"t":"2026-10-13T16:45:00Z","v":7912,"vw":17.772759},{"c":17.715,"h":17.75,"l":17.71,"n":61,"o":17.75,"t":"2026-10-13T17:00:00Z","v":8942,"vw":17.722388},{"c":17.74,"h":17.75,"l":17.72,"n":59,"o":17.72,"t":"2026-10-13T17:15:00Z","v":9798,"vw":17.737967},{"c":17.8001,"h":17.81,"l":17.72,"n":64,"o":17.74,"t":"2026-10-13T17:30:00Z","v":7046,"vw":17.753312},{"c":17.8,"h":17.8,"l":17.75,"n":33,"o":17.775,"t":"2026-10-13T17:45:00Z","v":2955,"vw":17.763025},{"c":17.85,"h":17.86,"l":17.8,"n":38,"o":17.8146,"t":"2026-10-13T18:00:00Z","v":2734,"vw":17.832842},{"c":17.87,"h":17.91,"l":17.845,"n":30,"o":17.85,"t":"2026-10-13T18:15:00Z","v":1745,"vw":17.873836},{"c":17.84,"h":17.89,"l":17.835,"n":84,"o":17.885,"t":"2026-10-13T18:30:00Z","v":14191,"vw":17.872615},{"c":17.835,"h":17.8599,"l":17.82,"n":51,"o":17.84,"t":"2026-10-13T18:45:00Z","v":15262,"vw":17.846058},{"c":17.83,"h":17.84,"l":17.785,"n":74,"o":17.835,"t":"2026-10-13T19:00:00Z","v":7225,"vw":17.820812},{"c":17.89,"h":17.9,"l":17.83,"n":47,"o":17.84,"t":"2026-10-13T19:15:00Z","v":14855,"vw":17.841921},{"c":17.96,"h":17.985,"l":17.9,"n":118,"o":17.9,"t":"2026-10-13T19:30:00Z","v":18782,"vw":17.946255},{"c":17.99,"h":18.015,"l":17.95,"n":219,"o":17.96,"t":"2026-10-13T19:45:00Z","v":42398,"vw":17.988659},{"c":17.99,"h":17.99,"l":17.99,"n":3,"o":17.99,"t":"2026-10-13T20:00:00Z","v":368,"vw":17.99},{"c":18.06,"h":18.06,"l":18.06,"n":1,"o":18.06,"t":"2026-10-13T21:45:00Z","v":100,"vw":18.06},{"c":17.97,"h":17.97,"l":17.97,"n":2,"o":17.97,"t":"2026-10-13T22:30:00Z","v":520,"vw":17.97},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-13T22:45:00Z","v":950,"vw":18},{"c":17.97,"h":17.97,"l":17.97,"n":1,"o":17.97,"t":"2026-10-14T08:00:00Z","v":200,"vw":17.97},{"c":17.7,"h":17.88,"l":17.7,"n":4,"o":17.88,"t":"2026-10-14T09:00:00Z","v":400,"vw":17.79},{"c":17.71,"h":17.72,"l":17.71,"n":3,"o":17.72,"t":"2026-10-14T10:30:00Z","v":500,"vw":17.714},{"c":17.74,"h":17.74,"l":17.74,"n":1,"o":17.74,"t":"2026-10-14T11:00:00Z","v":100,"vw":17.74},{"c":17.77,"h":17.77,"l":17.76,"n":4,"o":17.76,"t":"2026-10-14T11:15:00Z","v":232,"vw":17.765},{"c":17.5,"h":17.72,"l":17.5,"n":5,"o":17.72,"t":"2026-10-14T12:30:00Z","v":806,"vw":17.665},{"c":17.52,"h":17.61,"l":17.52,"n":9,"o":17.61,"t":"2026-10-14T12:45:00Z","v":710,"vw":17.550508},{"c":17.5098,"h":17.52,"l":17.5067,"n":8,"o":17.51,"t":"2026-10-14T13:00:00Z","v":1396,"vw":17.510952},{"c":17.42,"h":17.625,"l":17.335,"n":247,"o":17.52,"t":"2026-10-14T13:30:00Z","v":39328,"vw":17.466629},{"c":17.29,"h":17.5076,"l":17.26,"n":158,"o":17.44,"t":"2026-10-14T13:45:00Z","v":8116,"vw":17.393076},{"c":17.43,"h":17.49,"l":17.2911,"n":174,"o":17.3,"t":"2026-10-14T14:00:00Z","v":19964,"vw":17.41476},{"c":17.34,"h":17.5,"l":17.32,"n":202,"o":17.435,"t":"2026-10-14T14:15:00Z","v":20531,"vw":17.419606},{"c":17.45,"h":17.46,"l":17.385,"n":71,"o":17.4,"t":"2026-10-14T14:30:00Z","v":2516,"vw":17.415177},{"c":17.37,"h":17.445,"l":17.32,"n":111,"o":17.445,"t":"2026-10-14T14:45:00Z","v":16050,"vw":17.335918},{"c":17.1976,"h":17.35,"l":17.16,"n":238,"o":17.35,"t":"2026-10-14T15:00:00Z","v":15888,"vw":17.238306},{"c":17.09,"h":17.21,"l":17.09,"n":166,"o":17.18,"t":"2026-10-14T15:15:00Z","v":11718,"vw":17.12803},{"c":16.94,"h":17.12,"l":16.92,"n":481,"o":17.08,"t":"2026-10-14T15:30:00Z","v":55835,"vw":16.97117},{"c":17,"h":17,"l":16.93,"n":188,"o":16.935,"t":"2026-10-14T15:45:00Z","v":17878,"vw":16.964244},{"c":16.89,"h":17.01,"l":16.888,"n":228,"o":16.985,"t":"2026-10-14T16:00:00Z","v":16232,"vw":16.933409},{"c":16.82,"h":16.91,"l":16.8,"n":262,"o":16.885,"t":"2026-10-14T16:15:00Z","v":19089,"vw":16.860687},{"c":16.9,"h":16.9,"l":16.79,"n":106,"o":16.84,"t":"2026-10-14T16:30:00Z","v":4196,"vw":16.850286},{"c":16.9,"h":16.9023,"l":16.87,"n":65,"o":16.9023,"t":"2026-10-14T16:45:00Z","v":1560,"vw":16.888324},{"c":16.85,"h":16.92,"l":16.83,"n":102,"o":16.9188,"t":"2026-10-14T17:00:00Z","v":8330,"vw":16.859815},{"c":16.725,"h":16.82,"l":16.72,"n":222,"o":16.82,"t":"2026-10-14T17:15:00Z","v":16392,"vw":16.775665},{"c":16.71,"h":16.73,"l":16.69,"n":202,"o":16.7199,"t":"2026-10-14T17:30:00Z","v":14783,"vw":16.707289},{"c":16.64,"h":16.705,"l":16.6399,"n":148,"o":16.695,"t":"2026-10-14T17:45:00Z","v":11230,"vw":16.66938},{"c":16.71,"h":16.71,"l":16.61,"n":136,"o":16.6499,"t":"2026-10-14T18:00:00Z","v":9620,"vw":16.647579},{"c":16.66,"h":16.72,"l":16.64,"n":115,"o":16.71,"t":"2026-10-14T18:15:00Z","v":6525,"vw":16.668249},{"c":16.625,"h":16.65,"l":16.625,"n":82,"o":16.65,"t":"2026-10-14T18:30:00Z","v":2164,"vw":16.641264},{"c":16.655,"h":16.655,"l":16.61,"n":105,"o":16.61,"t":"2026-10-14T18:45:00Z","v":4340,"vw":16.636083},{"c":16.61,"h":16.63,"l":16.58,"n":197,"o":16.61,"t":"2026-10-14T19:00:00Z","v":11313,"vw":16.603728},{"c":16.748,"h":16.75,"l":16.59,"n":127,"o":16.6,"t":"2026-10-14T19:15:00Z","v":5494,"vw":16.68558},{"c":16.715,"h":16.77,"l":16.7,"n":89,"o":16.7435,"t":"2026-10-14T19:30:00Z","v":5731,"vw":16.7493},{"c":16.66,"h":16.74,"l":16.65,"n":195,"o":16.695,"t":"2026-10-14T19:45:00Z","v":32353,"vw":16.688721},{"c":16.7656,"h":16.7656,"l":16.65,"n":8,"o":16.68,"t":"2026-10-14T20:00:00Z","v":632,"vw":16.674146},{"c":16.7,"h":16.79,"l":16.7,"n":5,"o":16.78,"t":"2026-10-14T20:15:00Z","v":802,"vw":16.7325},{"c":16.7,"h":16.7,"l":16.7,"n":1,"o":16.7,"t":"2026-10-14T20:30:00Z","v":100,"vw":16.7},{"c":16.558,"h":16.558,"l":16.5201,"n":2,"o":16.5201,"t":"2026-10-14T21:15:00Z","v":949,"vw":16.528047},{"c":16.88,"h":16.88,"l":16.88,"n":2,"o":16.88,"t":"2026-10-14T21:45:00Z","v":121,"vw":16.88},{"c":16.8,"h":16.8,"l":16.8,"n":1,"o":16.8,"t":"2026-10-14T22:30:00Z","v":100,"vw":16.8},{"c":16.61,"h":16.61,"l":16.61,"n":5,"o":16.61,"t":"2026-10-14T23:00:00Z","v":200,"vw":16.61},{"c":16.6,"h":16.6,"l":16.6,"n":5,"o":16.6,"t":"2026-10-14T23:30:00Z","v":142,"vw":16.6},{"c":16.5,"h":16.5201,"l":16.5,"n":49,"o":16.52,"t":"2026-10-14T23:45:00Z","v":2034,"vw":16.507299},{"c":16.16,"h":16.6,"l":16.16,"n":20,"o":16.6,"t":"2026-10-15T08:00:00Z","v":3912,"vw":16.232849},{"c":16.15,"h":16.15,"l":16.15,"n":1,"o":16.15,"t":"2026-10-15T08:15:00Z","v":100,"vw":16.15},{"c":16.2,"h":16.2,"l":16.16,"n":7,"o":16.16,"t":"2026-10-15T08:45:00Z","v":928,"vw":16.167505},{"c":16.16,"h":16.16,"l":16.16,"n":6,"o":16.16,"t":"2026-10-15T10:45:00Z","v":3567,"vw":16.16},{"c":16,"h":16.15,"l":16,"n":73,"o":16.15,"t":"2026-10-15T11:00:00Z","v":3887,"vw":16.012706},{"c":16.08,"h":16.08,"l":16.08,"n":8,"o":16.08,"t":"2026-10-15T11:15:00Z","v":2945,"vw":16.08},{"c":16.096,"h":16.11,"l":16.08,"n":20,"o":16.08,"t":"2026-10-15T11:30:00Z","v":60939,"vw":16.087934},{"c":16.1975,"h":16.1975,"l":16.06,"n":33,"o":16.07,"t":"2026-10-15T12:15:00Z","v":38981,"vw":16.06599},{"c":16.03,"h":16.05,"l":16.02,"n":25,"o":16.03,"t":"2026-10-15T12:30:00Z","v":4122,"vw":16.032871},{"c":16.05,"h":16.05,"l":16.05,"n":1,"o":16.05,"t":"2026-10-15T12:45:00Z","v":293,"vw":16.05},{"c":16.01,"h":16.03,"l":16.01,"n":18,"o":16.03,"t":"2026-10-15T13:00:00Z","v":784,"vw":16.023333},{"c":15.89,"h":16.0481,"l":15.89,"n":34,"o":16.0481,"t":"2026-10-15T13:15:00Z","v":6109,"vw":15.934127},{"c":15.74,"h":16.04,"l":15.4801,"n":590,"o":16.04,"t":"2026-10-15T13:30:00Z","v":55936,"vw":15.75439},{"c":15.375,"h":15.75,"l":15.325,"n":411,"o":15.72,"t":"2026-10-15T13:45:00Z","v":33826,"vw":15.437241},{"c":15.52,"h":15.715,"l":15.395,"n":318,"o":15.395,"t":"2026-10-15T14:00:00Z","v":36295,"vw":15.552511},{"c":15.63,"h":15.717,"l":15.51,"n":197,"o":15.53,"t":"2026-10-15T14:15:00Z","v":26961,"vw":15.63195},{"c":15.88,"h":15.88,"l":15.58,"n":157,"o":15.58,"t":"2026-10-15T14:30:00Z","v":14100,"vw":15.752351},{"c":15.95,"h":15.9551,"l":15.8001,"n":156,"o":15.885,"t":"2026-10-15T14:45:00Z","v":11988,"vw":15.877858},{"c":16.09,"h":16.1,"l":15.87,"n":131,"o":15.8851,"t":"2026-10-15T15:00:00Z","v":9977,"vw":15.977311},{"c":15.96,"h":16.15,"l":15.96,"n":120,"o":16.14,"t":"2026-10-15T15:15:00Z","v":8898,"vw":16.040882},{"c":15.97,"h":16.02,"l":15.95,"n":76,"o":15.97,"t":"2026-10-15T15:30:00Z","v":8427,"vw":15.984632},{"c":16.01,"h":16.01,"l":15.94,"n":95,"o":15.97,"t":"2026-10-15T15:45:00Z","v":6937,"vw":15.97538},{"c":15.915,"h":16.03,"l":15.9,"n":74,"o":16,"t":"2026-10-15T16:00:00Z","v":6278,"vw":15.962744},{"c":15.89,"h":15.917,"l":15.8601,"n":57,"o":15.89,"t":"2026-10-15T16:15:00Z","v":7521,"vw":15.894316},{"c":15.95,"h":15.98,"l":15.89,"n":29,"o":15.89,"t":"2026-10-15T16:30:00Z","v":1688,"vw":15.948902},{"c":15.936,"h":15.99,"l":15.91,"n":27,"o":15.99,"t":"2026-10-15T16:45:00Z","v":2982,"vw":15.954889},{"c":15.92,"h":15.94,"l":15.8812,"n":25,"o":15.89,"t":"2026-10-15T17:00:00Z","v":2171,"vw":15.914161},{"c":15.93,"h":15.96,"l":15.92,"n":55,"o":15.95,"t":"2026-10-15T17:15:00Z","v":9323,"vw":15.954344},{"c":16.03,"h":16.04,"l":15.94,"n":42,"o":15.94,"t":"2026-10-15T17:30:00Z","v":3323,"vw":16.002001},{"c":16.02,"h":16.0259,"l":16,"n":59,"o":16,"t":"2026-10-15T17:45:00Z","v":6365,"vw":16.003493},{"c":15.9201,"h":16.01,"l":15.92,"n":52,"o":16.01,"t":"2026-10-15T18:00:00Z","v":4418,"vw":15.968689},{"c":15.9255,"h":15.94,"l":15.89,"n":46,"o":15.91,"t":"2026-10-15T18:15:00Z","v":3051,"vw":15.91313},{"c":15.96,"h":15.96,"l":15.92,"n":21,"o":15.925,"t":"2026-10-15T18:30:00Z","v":7556,"vw":15.945336},{"c":16.005,"h":16.005,"l":15.95,"n":30,"o":15.966,"t":"2026-10-15T18:45:00Z","v":3243,"vw":15.96381},{"c":16.16,"h":16.16,"l":16.01,"n":70,"o":16.01,"t":"2026-10-15T19:00:00Z","v":11808,"vw":16.074591},{"c":16.28,"h":16.32,"l":16.205,"n":105,"o":16.205,"t":"2026-10-15T19:15:00Z","v":12630,"vw":16.27703},{"c":16.2801,"h":16.33,"l":16.26,"n":100,"o":16.275,"t":"2026-10-15T19:30:00Z","v":10988,"vw":16.293544},{"c":16.34,"h":16.355,"l":16.27,"n":173,"o":16.29,"t":"2026-10-15T19:45:00Z","v":37252,"vw":16.318663},{"c":16.33,"h":16.33,"l":16.33,"n":4,"o":16.33,"t":"2026-10-15T20:00:00Z","v":170,"vw":16.33},{"c":16.39,"h":16.39,"l":16.39,"n":4,"o":16.39,"t":"2026-10-15T20:45:00Z","v":300,"vw":16.39},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-10-15T21:15:00Z","v":100,"vw":16.4},{"c":16.39,"h":16.39,"l":16.39,"n":1,"o":16.39,"t":"2026-10-15T21:45:00Z","v":100,"vw":16.39},{"c":16.39,"h":16.39,"l":16.39,"n":2,"o":16.39,"t":"2026-10-15T22:15:00Z","v":250,"vw":16.39},{"c":16.4,"h":16.4,"l":16.3973,"n":2,"o":16.3973,"t":"2026-10-15T22:30:00Z","v":600,"vw":16.39955},{"c":16.3975,"h":16.3975,"l":16.3975,"n":1,"o":16.3975,"t":"2026-10-15T23:00:00Z","v":100,"vw":16.3975},{"c":16.3979,"h":16.3979,"l":16.3979,"n":1,"o":16.3979,"t":"2026-10-15T23:15:00Z","v":100,"vw":16.3979},{"c":16.3,"h":16.35,"l":16.3,"n":6,"o":16.35,"t":"2026-10-15T23:30:00Z","v":614,"vw":16.313093},{"c":16.3296,"h":16.3296,"l":16.3296,"n":1,"o":16.3296,"t":"2026-10-15T23:45:00Z","v":306,"vw":16.3296},{"c":16.19,"h":16.2,"l":16.19,"n":4,"o":16.2,"t":"2026-10-16T11:45:00Z","v":3335,"vw":16.190909},{"c":16.2,"h":16.22,"l":16.2,"n":4,"o":16.22,"t":"2026-10-16T12:15:00Z","v":1611,"vw":16.208057},{"c":16.18,"h":16.18,"l":16.16,"n":9,"o":16.17,"t":"2026-10-16T12:45:00Z","v":2015,"vw":16.169796},{"c":16.26,"h":16.26,"l":16.25,"n":2,"o":16.25,"t":"2026-10-16T13:00:00Z","v":400,"vw":16.2575},{"c":16,"h":16.13,"l":15.8466,"n":286,"o":16.13,"t":"2026-10-16T13:30:00Z","v":15500,"vw":15.977151},{"c":15.73,"h":16.04,"l":15.63,"n":337,"o":16.01,"t":"2026-10-16T13:45:00Z","v":25389,"vw":15.751632},{"c":15.86,"h":15.91,"l":15.76,"n":324,"o":15.76,"t":"2026-10-16T14:00:00Z","v":17472,"vw":15.849445},{"c":15.8,"h":15.87,"l":15.785,"n":118,"o":15.87,"t":"2026-10-16T14:15:00Z","v":4976,"vw":15.814046},{"c":15.885,"h":15.93,"l":15.8,"n":146,"o":15.8,"t":"2026-10-16T14:30:00Z","v":9101,"vw":15.870694},{"c":15.83,"h":15.9,"l":15.7617,"n":126,"o":15.87,"t":"2026-10-16T14:45:00Z","v":8578,"vw":15.867018},{"c":15.6,"h":15.82,"l":15.6,"n":416,"o":15.82,"t":"2026-10-16T15:00:00Z","v":22033,"vw":15.673241},{"c":15.685,"h":15.7,"l":15.6,"n":98,"o":15.62,"t":"2026-10-16T15:15:00Z","v":11278,"vw":15.657311},{"c":15.68,"h":15.735,"l":15.655,"n":144,"o":15.71,"t":"2026-10-16T15:30:00Z","v":12331,"vw":15.694507},{"c":15.66,"h":15.72,"l":15.65,"n":130,"o":15.67,"t":"2026-10-16T15:45:00Z","v":18061,"vw":15.688064},{"c":15.6501,"h":15.69,"l":15.64,"n":91,"o":15.66,"t":"2026-10-16T16:00:00Z","v":12628,"vw":15.65123},{"c":15.67,"h":15.68,"l":15.66,"n":54,"o":15.67,"t":"2026-10-16T16:15:00Z","v":6435,"vw":15.662554},{"c":15.66,"h":15.685,"l":15.63,"n":49,"o":15.65,"t":"2026-10-16T16:30:00Z","v":3430,"vw":15.6529},{"c":15.61,"h":15.65,"l":15.6,"n":77,"o":15.64,"t":"2026-10-16T16:45:00Z","v":4229,"vw":15.611667},{"c":15.59,"h":15.62,"l":15.54,"n":110,"o":15.62,"t":"2026-10-16T17:00:00Z","v":7650,"vw":15.561272},{"c":15.5744,"h":15.595,"l":15.5,"n":176,"o":15.54,"t":"2026-10-16T17:15:00Z","v":10455,"vw":15.511715},{"c":15.6399,"h":15.67,"l":15.57,"n":60,"o":15.57,"t":"2026-10-16T17:30:00Z","v":5626,"vw":15.621701},{"c":15.55,"h":15.65,"l":15.55,"n":85,"o":15.65,"t":"2026-10-16T17:45:00Z","v":5874,"vw":15.564978},{"c":15.51,"h":15.5451,"l":15.49,"n":91,"o":15.5451,"t":"2026-10-16T18:00:00Z","v":7321,"vw":15.513723},{"c":15.5,"h":15.51,"l":15.45,"n":98,"o":15.51,"t":"2026-10-16T18:15:00Z","v":10140,"vw":15.462641},{"c":15.42,"h":15.4932,"l":15.42,"n":113,"o":15.49,"t":"2026-10-16T18:30:00Z","v":10527,"vw":15.455442},{"c":15.4,"h":15.44,"l":15.38,"n":161,"o":15.44,"t":"2026-10-16T18:45:00Z","v":13655,"vw":15.397285},{"c":15.4251,"h":15.4251,"l":15.33,"n":406,"o":15.4,"t":"2026-10-16T19:00:00Z","v":84932,"vw":15.396172},{"c":15.49,"h":15.51,"l":15.4201,"n":89,"o":15.47,"t":"2026-10-16T19:15:00Z","v":6748,"vw":15.479156},{"c":15.3,"h":15.4491,"l":15.3,"n":104,"o":15.4491,"t":"2026-10-16T19:30:00Z","v":5776,"vw":15.367798},{"c":15.29,"h":15.33,"l":15.28,"n":227,"o":15.31,"t":"2026-10-16T19:45:00Z","v":32178,"vw":15.293626},{"c":15.5103,"h":15.5103,"l":15.28,"n":9,"o":15.28,"t":"2026-10-16T20:00:00Z","v":1132,"vw":15.423575},{"c":15.55,"h":15.55,"l":15.55,"n":1,"o":15.55,"t":"2026-10-16T20:45:00Z","v":125,"vw":15.55},{"c":15.49,"h":15.49,"l":15.49,"n":3,"o":15.49,"t":"2026-10-16T21:00:00Z","v":500,"vw":15.49},{"c":15.4,"h":15.4,"l":15.4,"n":1,"o":15.4,"t":"2026-10-16T22:45:00Z","v":162,"vw":15.4},{"c":15.5,"h":15.5,"l":15.29,"n":8,"o":15.29,"t":"2026-10-16T23:15:00Z","v":523,"vw":15.34},{"c":15.5,"h":15.5,"l":15.36,"n":12,"o":15.4,"t":"2026-10-16T23:30:00Z","v":2060,"vw":15.479711},{"c":15.7,"h":15.9,"l":15.54,"n":16,"o":15.85,"t":"2026-10-19T08:00:00Z","v":1209,"vw":15.650772},{"c":15.7,"h":15.73,"l":15.7,"n":9,"o":15.73,"t":"2026-10-19T11:00:00Z","v":1897,"vw":15.709983},{"c":15.9,"h":15.9,"l":15.9,"n":1,"o":15.9,"t":"2026-10-19T11:15:00Z","v":500,"vw":15.9},{"c":15.99,"h":15.99,"l":15.99,"n":2,"o":15.99,"t":"2026-10-19T13:00:00Z","v":109,"vw":15.99},{"c":15.71,"h":15.98,"l":15.635,"n":195,"o":15.98,"t":"2026-10-19T13:30:00Z","v":27830,"vw":15.792601},{"c":15.6,"h":15.85,"l":15.6,"n":129,"o":15.71,"t":"2026-10-19T13:45:00Z","v":18825,"vw":15.707085},{"c":15.6401,"h":15.6562,"l":15.52,"n":70,"o":15.5814,"t":"2026-10-19T14:00:00Z","v":5035,"vw":15.567926},{"c":15.705,"h":15.75,"l":15.67,"n":114,"o":15.67,"t":"2026-10-19T14:15:00Z","v":9160,"vw":15.703602},{"c":15.73,"h":15.73,"l":15.67,"n":73,"o":15.695,"t":"2026-10-19T14:30:00Z","v":7505,"vw":15.691855},{"c":15.7101,"h":15.79,"l":15.7101,"n":65,"o":15.78,"t":"2026-10-19T14:45:00Z","v":5861,"vw":15.742919},{"c":15.8,"h":15.8,"l":15.75,"n":37,"o":15.7554,"t":"2026-10-19T15:00:00Z","v":1683,"vw":15.779344},{"c":15.94,"h":15.94,"l":15.85,"n":33,"o":15.85,"t":"2026-10-19T15:15:00Z","v":2896,"vw":15.890044},{"c":16,"h":16,"l":15.9452,"n":70,"o":15.95,"t":"2026-10-19T15:30:00Z","v":6657,"vw":15.975257},{"c":15.95,"h":16.0399,"l":15.9438,"n":118,"o":16,"t":"2026-10-19T15:45:00Z","v":6734,"vw":15.996027},{"c":15.91,"h":15.93,"l":15.9,"n":59,"o":15.9141,"t":"2026-10-19T16:00:00Z","v":4423,"vw":15.919561},{"c":15.865,"h":15.91,"l":15.85,"n":39,"o":15.902,"t":"2026-10-19T16:15:00Z","v":4127,"vw":15.885163},{"c":15.86,"h":15.8732,"l":15.83,"n":59,"o":15.86,"t":"2026-10-19T16:30:00Z","v":4628,"vw":15.846005},{"c":15.75,"h":15.85,"l":15.74,"n":57,"o":15.85,"t":"2026-10-19T16:45:00Z","v":6016,"vw":15.772841},{"c":15.7,"h":15.77,"l":15.7,"n":52,"o":15.7599,"t":"2026-10-19T17:00:00Z","v":9127,"vw":15.745341},{"c":15.67,"h":15.74,"l":15.67,"n":25,"o":15.74,"t":"2026-10-19T17:15:00Z","v":2289,"vw":15.678094},{"c":15.63,"h":15.67,"l":15.62,"n":104,"o":15.67,"t":"2026-10-19T17:30:00Z","v":11297,"vw":15.641182},{"c":15.58,"h":15.6,"l":15.53,"n":53,"o":15.6,"t":"2026-10-19T17:45:00Z","v":6319,"vw":15.551912},{"c":15.59,"h":15.6,"l":15.57,"n":46,"o":15.59,"t":"2026-10-19T18:00:00Z","v":3480,"vw":15.586071},{"c":15.54,"h":15.59,"l":15.52,"n":46,"o":15.58,"t":"2026-10-19T18:15:00Z","v":6718,"vw":15.548871},{"c":15.56,"h":15.56,"l":15.53,"n":27,"o":15.53,"t":"2026-10-19T18:30:00Z","v":3083,"vw":15.544729},{"c":15.555,"h":15.585,"l":15.555,"n":47,"o":15.57,"t":"2026-10-19T18:45:00Z","v":2195,"vw":15.572},{"c":15.54,"h":15.58,"l":15.54,"n":49,"o":15.56,"t":"2026-10-19T19:00:00Z","v":4411,"vw":15.563177},{"c":15.621,"h":15.66,"l":15.55,"n":143,"o":15.55,"t":"2026-10-19T19:15:00Z","v":16650,"vw":15.597171},{"c":15.655,"h":15.68,"l":15.64,"n":106,"o":15.645,"t":"2026-10-19T19:30:00Z","v":12604,"vw":15.65677},{"c":15.56,"h":15.63,"l":15.56,"n":147,"o":15.63,"t":"2026-10-19T19:45:00Z","v":13998,"vw":15.580645},{"c":15.54,"h":15.54,"l":15.54,"n":8,"o":15.54,"t":"2026-10-19T20:00:00Z","v":740,"vw":15.54},{"c":15.599,"h":15.599,"l":15.599,"n":1,"o":15.599,"t":"2026-10-19T20:30:00Z","v":100,"vw":15.599},{"c":15.656,"h":15.6595,"l":15.61,"n":4,"o":15.61,"t":"2026-10-19T22:45:00Z","v":1000,"vw":15.6337},{"c":15.75,"h":15.75,"l":15.61,"n":4,"o":15.61,"t":"2026-10-19T23:00:00Z","v":624,"vw":15.682584},{"c":15.656,"h":15.656,"l":15.6,"n":4,"o":15.6434,"t":"2026-10-19T23:45:00Z","v":1014,"vw":15.634087},{"c":15.1918,"h":15.2,"l":15.19,"n":19,"o":15.2,"t":"2026-10-20T11:00:00Z","v":2708,"vw":15.199306},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-10-20T11:15:00Z","v":1500,"vw":15.2},{"c":15.2,"h":15.2,"l":15.175,"n":5,"o":15.175,"t":"2026-10-20T11:45:00Z","v":2800,"vw":15.190357},{"c":15.2,"h":15.2,"l":15.2,"n":2,"o":15.2,"t":"2026-10-20T12:15:00Z","v":400,"vw":15.2},{"c":15.16,"h":15.16,"l":15.16,"n":1,"o":15.16,"t":"2026-10-20T12:30:00Z","v":100,"vw":15.16},{"c":15.3,"h":15.305,"l":15.3,"n":3,"o":15.305,"t":"2026-10-20T13:00:00Z","v":1000,"vw":15.303},{"c":15.305,"h":15.305,"l":15.305,"n":1,"o":15.305,"t":"2026-10-20T13:15:00Z","v":200,"vw":15.305},{"c":14.92,"h":15.4,"l":14.92,"n":446,"o":15.4,"t":"2026-10-20T13:30:00Z","v":36685,"vw":15.087218},{"c":15.31,"h":15.33,"l":14.92,"n":216,"o":14.92,"t":"2026-10-20T13:45:00Z","v":16552,"vw":15.114837},{"c":15.46,"h":15.5,"l":15.3,"n":187,"o":15.3,"t":"2026-10-20T14:00:00Z","v":13411,"vw":15.404242},{"c":15.74,"h":15.745,"l":15.45,"n":132,"o":15.48,"t":"2026-10-20T14:15:00Z","v":11271,"vw":15.559041},{"c":15.69,"h":15.775,"l":15.6,"n":87,"o":15.76,"t":"2026-10-20T14:30:00Z","v":5981,"vw":15.686786},{"c":15.76,"h":15.76,"l":15.7,"n":38,"o":15.7,"t":"2026-10-20T14:45:00Z","v":6047,"vw":15.731772},{"c":15.51,"h":15.78,"l":15.5,"n":102,"o":15.78,"t":"2026-10-20T15:00:00Z","v":9359,"vw":15.659468},{"c":15.6,"h":15.63,"l":15.53,"n":61,"o":15.54,"t":"2026-10-20T15:15:00Z","v":14811,"vw":15.598374},{"c":15.55,"h":15.595,"l":15.49,"n":59,"o":15.595,"t":"2026-10-20T15:30:00Z","v":3959,"vw":15.554712},{"c":15.59,"h":15.59,"l":15.515,"n":63,"o":15.54,"t":"2026-10-20T15:45:00Z","v":5794,"vw":15.536722},{"c":15.56,"h":15.59,"l":15.55,"n":27,"o":15.59,"t":"2026-10-20T16:00:00Z","v":2791,"vw":15.576214},{"c":15.6,"h":15.6,"l":15.52,"n":51,"o":15.54,"t":"2026-10-20T16:15:00Z","v":3884,"vw":15.564009},{"c":15.615,"h":15.66,"l":15.61,"n":121,"o":15.61,"t":"2026-10-20T16:30:00Z","v":11794,"vw":15.638278},{"c":15.55,"h":15.64,"l":15.55,"n":40,"o":15.63,"t":"2026-10-20T16:45:00Z","v":2930,"vw":15.60208},{"c":15.57,"h":15.57,"l":15.55,"n":73,"o":15.56,"t":"2026-10-20T17:00:00Z","v":5907,"vw":15.561209},{"c":15.6,"h":15.6,"l":15.57,"n":29,"o":15.59,"t":"2026-10-20T17:15:00Z","v":1534,"vw":15.581763},{"c":15.6,"h":15.61,"l":15.5841,"n":47,"o":15.6,"t":"2026-10-20T17:30:00Z","v":3531,"vw":15.597834},{"c":15.62,"h":15.63,"l":15.59,"n":56,"o":15.59,"t":"2026-10-20T17:45:00Z","v":2576,"vw":15.612522},{"c":15.63,"h":15.66,"l":15.62,"n":41,"o":15.63,"t":"2026-10-20T18:00:00Z","v":2871,"vw":15.63927},{"c":15.64,"h":15.64,"l":15.61,"n":50,"o":15.64,"t":"2026-10-20T18:15:00Z","v":7882,"vw":15.624317},{"c":15.56,"h":15.63,"l":15.56,"n":68,"o":15.63,"t":"2026-10-20T18:30:00Z","v":6409,"vw":15.585364},{"c":15.585,"h":15.6,"l":15.57,"n":65,"o":15.57,"t":"2026-10-20T18:45:00Z","v":5574,"vw":15.587086},{"c":15.595,"h":15.62,"l":15.59,"n":76,"o":15.6,"t":"2026-10-20T19:00:00Z","v":6243,"vw":15.600969},{"c":15.57,"h":15.61,"l":15.56,"n":68,"o":15.6,"t":"2026-10-20T19:15:00Z","v":6664,"vw":15.578381},{"c":15.58,"h":15.61,"l":15.54,"n":92,"o":15.57,"t":"2026-10-20T19:30:00Z","v":13031,"vw":15.581951},{"c":15.54,"h":15.6,"l":15.535,"n":143,"o":15.59,"t":"2026-10-20T19:45:00Z","v":16051,"vw":15.55702},{"c":15.545,"h":15.545,"l":15.545,"n":2,"o":15.545,"t":"2026-10-20T20:00:00Z","v":290,"vw":15.545},{"c":15.73,"h":15.73,"l":15.73,"n":2,"o":15.73,"t":"2026-10-20T21:00:00Z","v":2005,"vw":15.73},{"c":15.88,"h":15.88,"l":15.85,"n":2,"o":15.85,"t":"2026-10-20T21:15:00Z","v":435,"vw":15.85931},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-20T22:30:00Z","v":100,"vw":15.5},{"c":16.16,"h":16.16,"l":16.16,"n":4,"o":16.16,"t":"2026-10-21T08:00:00Z","v":544,"vw":16.16},{"c":15.85,"h":15.85,"l":15.85,"n":1,"o":15.85,"t":"2026-10-21T08:45:00Z","v":481,"vw":15.85},{"c":16.069,"h":16.069,"l":15.83,"n":16,"o":15.83,"t":"2026-10-21T11:00:00Z","v":1414,"vw":15.8815},{"c":16.04,"h":16.04,"l":16,"n":24,"o":16,"t":"2026-10-21T12:15:00Z","v":1731,"vw":16.025074},{"c":16.06,"h":16.06,"l":16.06,"n":3,"o":16.06,"t":"2026-10-21T13:15:00Z","v":161,"vw":16.06},{"c":15.79,"h":16.2,"l":15.7201,"n":176,"o":15.98,"t":"2026-10-21T13:30:00Z","v":24040,"vw":15.940939},{"c":15.9001,"h":15.94,"l":15.82,"n":64,"o":15.82,"t":"2026-10-21T13:45:00Z","v":3989,"vw":15.877573},{"c":15.885,"h":16.015,"l":15.84,"n":57,"o":15.92,"t":"2026-10-21T14:00:00Z","v":6705,"vw":15.945219},{"c":15.91,"h":15.97,"l":15.83,"n":46,"o":15.83,"t":"2026-10-21T14:15:00Z","v":3363,"vw":15.847775},{"c":15.87,"h":15.97,"l":15.87,"n":58,"o":15.91,"t":"2026-10-21T14:30:00Z","v":5745,"vw":15.914459},{"c":15.89,"h":15.94,"l":15.88,"n":29,"o":15.88,"t":"2026-10-21T14:45:00Z","v":1980,"vw":15.907031},{"c":15.93,"h":15.94,"l":15.88,"n":34,"o":15.92,"t":"2026-10-21T15:00:00Z","v":2278,"vw":15.915735},{"c":15.9,"h":15.94,"l":15.88,"n":54,"o":15.94,"t":"2026-10-21T15:15:00Z","v":4007,"vw":15.906688},{"c":15.94,"h":15.94,"l":15.87,"n":34,"o":15.88,"t":"2026-10-21T15:30:00Z","v":1880,"vw":15.907742},{"c":15.97,"h":15.991,"l":15.95,"n":68,"o":15.98,"t":"2026-10-21T15:45:00Z","v":9067,"vw":15.976487},{"c":15.93,"h":15.96,"l":15.9299,"n":26,"o":15.96,"t":"2026-10-21T16:00:00Z","v":1466,"vw":15.94491},{"c":15.93,"h":15.97,"l":15.93,"n":24,"o":15.97,"t":"2026-10-21T16:15:00Z","v":1482,"vw":15.957005},{"c":15.96,"h":16.05,"l":15.89,"n":66,"o":15.92,"t":"2026-10-21T16:30:00Z","v":6415,"vw":15.957282},{"c":15.98,"h":16,"l":15.95,"n":52,"o":15.97,"t":"2026-10-21T16:45:00Z","v":7052,"vw":15.975242},{"c":16.0101,"h":16.0101,"l":15.965,"n":31,"o":15.97,"t":"2026-10-21T17:00:00Z","v":2297,"vw":15.999073},{"c":16,"h":16.03,"l":16,"n":38,"o":16.02,"t":"2026-10-21T17:15:00Z","v":2470,"vw":16.019136},{"c":15.98,"h":16,"l":15.97,"n":34,"o":16,"t":"2026-10-21T17:30:00Z","v":2417,"vw":15.980285},{"c":16,"h":16,"l":15.98,"n":54,"o":15.985,"t":"2026-10-21T17:45:00Z","v":4177,"vw":15.992188},{"c":15.99,"h":16,"l":15.98,"n":25,"o":16,"t":"2026-10-21T18:00:00Z","v":1392,"vw":15.989375},{"c":16.005,"h":16.02,"l":16,"n":23,"o":16,"t":"2026-10-21T18:15:00Z","v":1399,"vw":16.007727},{"c":16.0299,"h":16.03,"l":16,"n":23,"o":16,"t":"2026-10-21T18:30:00Z","v":1910,"vw":16.021471},{"c":15.95,"h":16.03,"l":15.945,"n":46,"o":16.03,"t":"2026-10-21T18:45:00Z","v":4069,"vw":15.989775},{"c":15.94,"h":15.94,"l":15.88,"n":37,"o":15.94,"t":"2026-10-21T19:00:00Z","v":2442,"vw":15.9221},{"c":16,"h":16.01,"l":15.96,"n":31,"o":15.965,"t":"2026-10-21T19:15:00Z","v":3233,"vw":15.990777},{"c":16.0201,"h":16.04,"l":16.015,"n":32,"o":16.02,"t":"2026-10-21T19:30:00Z","v":2683,"vw":16.02339},{"c":15.98,"h":16.05,"l":15.975,"n":131,"o":16.05,"t":"2026-10-21T19:45:00Z","v":12841,"vw":16.023804},{"c":15.99,"h":15.99,"l":15.99,"n":1,"o":15.99,"t":"2026-10-21T20:45:00Z","v":100,"vw":15.99},{"c":15.4,"h":15.8,"l":15.4,"n":7,"o":15.8,"t":"2026-10-22T08:00:00Z","v":1181,"vw":15.641865},{"c":15.39,"h":15.39,"l":15.39,"n":9,"o":15.39,"t":"2026-10-22T08:45:00Z","v":240,"vw":15.39},{"c":15.28,"h":15.28,"l":15.28,"n":3,"o":15.28,"t":"2026-10-22T10:30:00Z","v":1078,"vw":15.28},{"c":15.2604,"h":15.2604,"l":15.2604,"n":1,"o":15.2604,"t":"2026-10-22T11:45:00Z","v":100,"vw":15.2604},{"c":15.26,"h":15.27,"l":15.26,"n":3,"o":15.27,"t":"2026-10-22T12:00:00Z","v":5000,"vw":15.260406},{"c":15.26,"h":15.26,"l":15.26,"n":1,"o":15.26,"t":"2026-10-22T12:15:00Z","v":720,"vw":15.26},{"c":15.399,"h":15.399,"l":15.37,"n":2,"o":15.37,"t":"2026-10-22T12:30:00Z","v":300,"vw":15.379667},{"c":15.25,"h":15.25,"l":15.2,"n":15,"o":15.2375,"t":"2026-10-22T13:15:00Z","v":1177,"vw":15.231556},{"c":14.965,"h":15.24,"l":14.93,"n":334,"o":15.24,"t":"2026-10-22T13:30:00Z","v":38139,"vw":15.005786},{"c":15.09,"h":15.09,"l":14.9,"n":170,"o":14.97,"t":"2026-10-22T13:45:00Z","v":11691,"vw":15.012871},{"c":14.9017,"h":15.145,"l":14.88,"n":113,"o":15.09,"t":"2026-10-22T14:00:00Z","v":7207,"vw":14.948546},{"c":14.63,"h":14.89,"l":14.6,"n":233,"o":14.88,"t":"2026-10-22T14:15:00Z","v":16520,"vw":14.79427},{"c":14.7,"h":14.73,"l":14.58,"n":166,"o":14.61,"t":"2026-10-22T14:30:00Z","v":14367,"vw":14.646215},{"c":14.61,"h":14.71,"l":14.55,"n":177,"o":14.6962,"t":"2026-10-22T14:45:00Z","v":16529,"vw":14.610004},{"c":14.44,"h":14.57,"l":14.44,"n":244,"o":14.57,"t":"2026-10-22T15:00:00Z","v":32650,"vw":14.488235},{"c":14.56,"h":14.58,"l":14.47,"n":91,"o":14.47,"t":"2026-10-22T15:15:00Z","v":5642,"vw":14.528823}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.15242693308817734,"strike":21.122338141178325,"iv":0.8906019617197894,"gamma":0.04910350904709833,"theta":-0.010606175243691217,"vega":0.00708361298082786,"rho":0.0010256942642102324,"breakevenPct":46.11789199358861},{"delta":0.15,"premium":0.21835706070398828,"strike":19.012574057472374,"iv":0.7680105235462062,"gamma":0.07531386733339239,"theta":-0.012303711887179717,"vega":0.009448067261664061,"rho":0.0015352101503213701,"breakevenPct":32.0805708665959},{"delta":0.2,"premium":0.6045047961233705,"strike":23.838902524384928,"iv":1.5921320206835863,"gamma":0.04713258770274831,"theta":-0.03195458591021538,"vega":0.011525651010390691,"rho":0.0018237768349354832,"breakevenPct":67.88054478371082},{"delta":0.25,"premium":0.7085937428492953,"strike":20.725000228822548,"iv":1.396250662475398,"gamma":0.05577151698920896,"theta":-0.03142264337706293,"vega":0.013051592569839367,"rho":0.0023196830820725366,"breakevenPct":47.208749805438494},{"delta":0.3,"premium":0.7688652741620439,"strike":18.796311226814595,"iv":1.1900430000644775,"gamma":0.07336347438537076,"theta":-0.02886281050619729,"vega":0.014167628681712802,"rho":0.0028453987740701798,"breakevenPct":34.37621223198241},{"delta":0.35,"premium":0.8131791472496044,"strike":16.881791472496044,"iv":0.9701045880103548,"gamma":0.09347770458596807,"theta":-0.02583104862372517,"vega":0.01525351271999606,"rho":0.003384013152167887,"breakevenPct":21.531391619132197},{"delta":0.4,"premium":0.8129807692307693,"strike":15.804487179487179,"iv":0.7740262820512821,"gamma":0.12067435897435898,"theta":-0.02156698717948718,"vega":0.015756410256410256,"rho":0.0039634335173058454,"breakevenPct":14.130961186249651},{"delta":0.45,"premium":0.9932692307692308,"strike":15.403846153846153,"iv":0.7984653846153846,"gamma":0.11939230769230769,"theta":-0.022728846153846155,"vega":0.01607692307692308,"rho":0.004402028905201346,"breakevenPct":12.617550718512259},{"delta":0.5,"premium":1.1735576923076922,"strike":15.003205128205128,"iv":0.8229044871794873,"gamma":0.11811025641025641,"theta":-0.023890705128205132,"vega":0.0163974358974359,"rho":0.004840624293096845,"breakevenPct":11.104140250774865},{"delta":0.55,"premium":1.376885175664096,"strike":14.57497857754927,"iv":0.8257351328191945,"gamma":0.11554987146529562,"theta":-0.02360248500428449,"vega":0.01610248500428449,"rho":0.005261112216642595,"breakevenPct":9.559503799542357},{"delta":0.6,"premium":1.5803984575835475,"strike":14.146529562982005,"iv":0.8283915167095116,"gamma":0.11297917737789204,"theta":-0.023302570694087404,"vega":0.015802570694087404,"rho":0.005681454112250038,"breakevenPct":8.014615525862311},{"delta":0.65,"premium":1.8880489021956088,"strike":13.671656686626747,"iv":0.8627581836327346,"gamma":0.10435109780439121,"theta":-0.023167165668662674,"vega":0.015108982035928142,"rho":0.006021474063171629,"breakevenPct":6.8661098133403495},{"delta":0.7,"premium":2.2498253493013967,"strike":13.172654690618764,"iv":0.913606487025948,"gamma":0.09257465069860281,"theta":-0.023117265469061874,"vega":0.014210778443113773,"rho":0.006319746134028535,"breakevenPct":5.923626647803292},{"delta":0.75,"premium":2.6733576642335763,"strike":12.602189781021899,"iv":0.9573759124087591,"gamma":0.08054379562043797,"theta":-0.022145255474452556,"vega":0.012945255474452555,"rho":0.006568890921896703,"breakevenPct":4.9144742119194635},{"delta":0.8,"premium":3.1339820359281445,"strike":11.99001996007984,"iv":0.9985618762475051,"gamma":0.06830938123752493,"theta":-0.020693013972055887,"vega":0.011481037924151694,"rho":0.006788544361217687,"breakevenPct":3.8736400824724133},{"delta":0.85,"premium":4.035335195530726,"strike":10.98882681564246,"iv":1.15538938547486,"gamma":0.04924692737430169,"theta":-0.01998882681564246,"vega":0.00958100558659218,"rho":0.006659139997334852,"breakevenPct":3.187925900914727},{"delta":0.9,"premium":5.239838614151493,"strike":9.659013395115892,"iv":1.330647479782047,"gamma":0.031941583767753204,"theta":-0.0172741520792043,"vega":0.007129514209239385,"rho":0.006290854980716678,"breakevenPct":2.3272802834298276}],"put":[{"delta":0.15,"premium":0.6751625465528942,"strike":10.004334574743844,"iv":1.674066108351882,"gamma":0.033815558023318405,"theta":-0.027148812000128027,"vega":0.00960628222578837,"rho":-0.002316403305840479,"breakevenPct":35.92601628989733},{"delta":0.2,"premium":0.7253314999149011,"strike":11.34217333106403,"iv":1.3429043714986721,"gamma":0.052451430415877104,"theta":-0.025320598086529505,"vega":0.011442183104007677,"rho":-0.002952961699174349,"breakevenPct":27.082130280569174},{"delta":0.25,"premium":0.7712886902090748,"strike":12.425773804181494,"iv":1.0810066384727537,"gamma":0.07236443748392024,"theta":-0.023404341191908713,"vega":0.013037707783396593,"rho":-0.003586952873633224,"breakevenPct":19.955459382057565},{"delta":0.3,"premium":0.8205547398056776,"strike":13.16443791844542,"iv":0.9152230536522113,"gamma":0.09287026033700892,"theta":-0.021632365028392157,"vega":0.014239753653208643,"rho":-0.004222738989263522,"breakevenPct":15.220582564287488},{"delta":0.35,"premium":0.8859147274116366,"strike":13.687317819293092,"iv":0.8128932328435685,"gamma":0.11197522883700332,"theta":-0.020360547113253136,"vega":0.01509097164243978,"rho":-0.004867851176297326,"breakevenPct":12.078275467847154},{"delta":0.4,"premium":0.9869337108594272,"strike":14.133910726182545,"iv":0.740699233844104,"gamma":0.12506718854097268,"theta":-0.019198267821452366,"vega":0.015539740173217855,"rho":-0.005538360098508917,"breakevenPct":9.70482819146211},{"delta":0.45,"premium":1.140997668221186,"strike":14.467021985343104,"iv":0.713334143904064,"gamma":0.12921442371752165,"theta":-0.018198934043970685,"vega":0.015389840106595602,"rho":-0.0062466482436964186,"breakevenPct":8.47510771207474},{"delta":0.5,"premium":1.2950616255829446,"strike":14.800133244503664,"iv":0.6859690539640241,"gamma":0.13336165889407062,"theta":-0.017199600266489007,"vega":0.01523994003997335,"rho":-0.00695493638888392,"breakevenPct":7.245387232687371},{"delta":0.55,"premium":1.4491255829447036,"strike":15.133244503664224,"iv":0.658603964023984,"gamma":0.1375088940706196,"theta":-0.016200266489007326,"vega":0.015090039973351099,"rho":-0.007663224534071422,"breakevenPct":6.015666753300001},{"delta":0.6,"premium":1.6031895403064622,"strike":15.466355762824783,"iv":0.6312388740839441,"gamma":0.14165612924716853,"theta":-0.01520093271152565,"vega":0.014940139906728846,"rho":-0.008371512679258923,"breakevenPct":4.785946273912633},{"delta":0.65,"premium":1.7572534976682213,"strike":15.799467021985343,"iv":0.6038737841439041,"gamma":0.1458033644237175,"theta":-0.01420159893404397,"vega":0.014790239840106596,"rho":-0.009079800824446425,"breakevenPct":3.556225794525263},{"delta":0.7,"premium":2.152479999999999,"strike":16.318399999999997,"iv":0.6283143999999998,"gamma":0.13604160000000004,"theta":-0.014013919999999997,"vega":0.014222400000000001,"rho":-0.009974667334768705,"breakevenPct":2.70659340659341},{"delta":0.75,"premium":2.88116129032258,"strike":17.09548387096774,"iv":0.7170649032258064,"gamma":0.10769935483870968,"theta":-0.014604000000000002,"vega":0.012970838709677421,"rho":-0.01112791172889837,"breakevenPct":2.37415809996456},{"delta":0.8,"premium":3.429548387096774,"strike":17.740645161290324,"iv":0.7249358709677419,"gamma":0.09350580645161291,"theta":-0.012604,"vega":0.011422451612903227,"rho":-0.012143951809169183,"breakevenPct":1.709500177242119}]},"raw":{"call":[{"delta":0.1,"premium":0.15242693308817734,"strike":21.122338141178325,"iv":0.8906019617197894,"gamma":0.04910350904709833,"theta":-0.010606175243691217,"vega":0.00708361298082786,"rho":0.0010256942642102324,"breakevenPct":46.11789199358861},{"delta":0.15,"premium":0.21835706070398828,"strike":19.012574057472374,"iv":0.7680105235462062,"gamma":0.07531386733339239,"theta":-0.012303711887179717,"vega":0.009448067261664061,"rho":0.0015352101503213701,"breakevenPct":32.0805708665959},{"delta":0.2,"premium":0.6045047961233705,"strike":23.838902524384928,"iv":1.5921320206835863,"gamma":0.04713258770274831,"theta":-0.03195458591021538,"vega":0.011525651010390691,"rho":0.0018237768349354832,"breakevenPct":67.88054478371082},{"delta":0.25,"premium":0.7085937428492953,"strike":20.725000228822548,"iv":1.396250662475398,"gamma":0.05577151698920896,"theta":-0.03142264337706293,"vega":0.013051592569839367,"rho":0.0023196830820725366,"breakevenPct":47.208749805438494},{"delta":0.3,"premium":0.7688652741620439,"strike":18.796311226814595,"iv":1.1900430000644775,"gamma":0.07336347438537076,"theta":-0.02886281050619729,"vega":0.014167628681712802,"rho":0.0028453987740701798,"breakevenPct":34.37621223198241},{"delta":0.35,"premium":0.8131791472496044,"strike":16.881791472496044,"iv":0.9701045880103548,"gamma":0.09347770458596807,"theta":-0.02583104862372517,"vega":0.01525351271999606,"rho":0.003384013152167887,"breakevenPct":21.531391619132197},{"delta":0.4,"premium":0.8129807692307693,"strike":15.804487179487179,"iv":0.7740262820512821,"gamma":0.12067435897435898,"theta":-0.02156698717948718,"vega":0.015756410256410256,"rho":0.0039634335173058454,"breakevenPct":14.130961186249651},{"delta":0.45,"premium":0.9932692307692308,"strike":15.403846153846153,"iv":0.7984653846153846,"gamma":0.11939230769230769,"theta":-0.022728846153846155,"vega":0.01607692307692308,"rho":0.004402028905201346,"breakevenPct":12.617550718512259},{"delta":0.5,"premium":1.1735576923076922,"strike":15.003205128205128,"iv":0.8229044871794873,"gamma":0.11811025641025641,"theta":-0.023890705128205132,"vega":0.0163974358974359,"rho":0.004840624293096845,"breakevenPct":11.104140250774865},{"delta":0.55,"premium":1.376885175664096,"strike":14.57497857754927,"iv":0.8257351328191945,"gamma":0.11554987146529562,"theta":-0.02360248500428449,"vega":0.01610248500428449,"rho":0.005261112216642595,"breakevenPct":9.559503799542357},{"delta":0.6,"premium":1.5803984575835475,"strike":14.146529562982005,"iv":0.8283915167095116,"gamma":0.11297917737789204,"theta":-0.023302570694087404,"vega":0.015802570694087404,"rho":0.005681454112250038,"breakevenPct":8.014615525862311},{"delta":0.65,"premium":1.8880489021956088,"strike":13.671656686626747,"iv":0.8627581836327346,"gamma":0.10435109780439121,"theta":-0.023167165668662674,"vega":0.015108982035928142,"rho":0.006021474063171629,"breakevenPct":6.8661098133403495},{"delta":0.7,"premium":2.2498253493013967,"strike":13.172654690618764,"iv":0.913606487025948,"gamma":0.09257465069860281,"theta":-0.023117265469061874,"vega":0.014210778443113773,"rho":0.006319746134028535,"breakevenPct":5.923626647803292},{"delta":0.75,"premium":2.6733576642335763,"strike":12.602189781021899,"iv":0.9573759124087591,"gamma":0.08054379562043797,"theta":-0.022145255474452556,"vega":0.012945255474452555,"rho":0.006568890921896703,"breakevenPct":4.9144742119194635},{"delta":0.8,"premium":3.1339820359281445,"strike":11.99001996007984,"iv":0.9985618762475051,"gamma":0.06830938123752493,"theta":-0.020693013972055887,"vega":0.011481037924151694,"rho":0.006788544361217687,"breakevenPct":3.8736400824724133},{"delta":0.85,"premium":4.035335195530726,"strike":10.98882681564246,"iv":1.15538938547486,"gamma":0.04924692737430169,"theta":-0.01998882681564246,"vega":0.00958100558659218,"rho":0.006659139997334852,"breakevenPct":3.187925900914727},{"delta":0.9,"premium":5.239838614151493,"strike":9.659013395115892,"iv":1.330647479782047,"gamma":0.031941583767753204,"theta":-0.0172741520792043,"vega":0.007129514209239385,"rho":0.006290854980716678,"breakevenPct":2.3272802834298276}],"put":[{"delta":0.15,"premium":0.6751625465528942,"strike":10.004334574743844,"iv":1.674066108351882,"gamma":0.033815558023318405,"theta":-0.027148812000128027,"vega":0.00960628222578837,"rho":-0.002316403305840479,"breakevenPct":35.92601628989733},{"delta":0.2,"premium":0.7253314999149011,"strike":11.34217333106403,"iv":1.3429043714986721,"gamma":0.052451430415877104,"theta":-0.025320598086529505,"vega":0.011442183104007677,"rho":-0.002952961699174349,"breakevenPct":27.082130280569174},{"delta":0.25,"premium":0.7712886902090748,"strike":12.425773804181494,"iv":1.0810066384727537,"gamma":0.07236443748392024,"theta":-0.023404341191908713,"vega":0.013037707783396593,"rho":-0.003586952873633224,"breakevenPct":19.955459382057565},{"delta":0.3,"premium":0.8205547398056776,"strike":13.16443791844542,"iv":0.9152230536522113,"gamma":0.09287026033700892,"theta":-0.021632365028392157,"vega":0.014239753653208643,"rho":-0.004222738989263522,"breakevenPct":15.220582564287488},{"delta":0.35,"premium":0.8859147274116366,"strike":13.687317819293092,"iv":0.8128932328435685,"gamma":0.11197522883700332,"theta":-0.020360547113253136,"vega":0.01509097164243978,"rho":-0.004867851176297326,"breakevenPct":12.078275467847154},{"delta":0.4,"premium":0.9869337108594272,"strike":14.133910726182545,"iv":0.740699233844104,"gamma":0.12506718854097268,"theta":-0.019198267821452366,"vega":0.015539740173217855,"rho":-0.005538360098508917,"breakevenPct":9.70482819146211},{"delta":0.45,"premium":1.140997668221186,"strike":14.467021985343104,"iv":0.713334143904064,"gamma":0.12921442371752165,"theta":-0.018198934043970685,"vega":0.015389840106595602,"rho":-0.0062466482436964186,"breakevenPct":8.47510771207474},{"delta":0.5,"premium":1.2950616255829446,"strike":14.800133244503664,"iv":0.6859690539640241,"gamma":0.13336165889407062,"theta":-0.017199600266489007,"vega":0.01523994003997335,"rho":-0.00695493638888392,"breakevenPct":7.245387232687371},{"delta":0.55,"premium":1.4491255829447036,"strike":15.133244503664224,"iv":0.658603964023984,"gamma":0.1375088940706196,"theta":-0.016200266489007326,"vega":0.015090039973351099,"rho":-0.007663224534071422,"breakevenPct":6.015666753300001},{"delta":0.6,"premium":1.6031895403064622,"strike":15.466355762824783,"iv":0.6312388740839441,"gamma":0.14165612924716853,"theta":-0.01520093271152565,"vega":0.014940139906728846,"rho":-0.008371512679258923,"breakevenPct":4.785946273912633},{"delta":0.65,"premium":1.7572534976682213,"strike":15.799467021985343,"iv":0.6038737841439041,"gamma":0.1458033644237175,"theta":-0.01420159893404397,"vega":0.014790239840106596,"rho":-0.009079800824446425,"breakevenPct":3.556225794525263},{"delta":0.7,"premium":2.152479999999999,"strike":16.318399999999997,"iv":0.6283143999999998,"gamma":0.13604160000000004,"theta":-0.014013919999999997,"vega":0.014222400000000001,"rho":-0.009974667334768705,"breakevenPct":2.70659340659341},{"delta":0.75,"premium":2.88116129032258,"strike":17.09548387096774,"iv":0.7170649032258064,"gamma":0.10769935483870968,"theta":-0.014604000000000002,"vega":0.012970838709677421,"rho":-0.01112791172889837,"breakevenPct":2.37415809996456},{"delta":0.8,"premium":3.429548387096774,"strike":17.740645161290324,"iv":0.7249358709677419,"gamma":0.09350580645161291,"theta":-0.012604,"vega":0.011422451612903227,"rho":-0.012143951809169183,"breakevenPct":1.709500177242119}]}},"errors":["fundamentals:provider_http_404"],"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"}}