{"symbol":"HBAN","url":"https://intraalpha.com/companies/HBAN","capturedAt":"2026-10-22T21:52:44.189Z","state":"ready","quote":{"symbol":"HBAN","last_price":15.7905,"prev_close":15.72,"regular_close":15.66,"change":0.0705,"change_pct":0.4485,"regular_change":-0.06,"regular_change_pct":-0.3817,"extended_change":0.1305,"extended_change_pct":0.8333,"bid":15.47,"ask":15.78,"bid_size":300,"ask_size":100,"volume":33632995,"vwap":15.698035,"open":15.5,"high":15.885,"low":15.445,"close":15.66,"trade_count":86825,"last_trade_at":"2026-10-22T20:39:22.16228199Z","last_quote_at":"2026-10-22T21:47:49.197207981Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:52:39.646769585-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"HBAN","fetched_at":"2026-10-22T21:52:43.187287+00:00","name":"Huntington Bancshares Incorporated","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Huntington Bancshares Incorporated is a bank holding company headquartered in Columbus, Ohio.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":31760923000,"ebitda":null,"pe_ratio":12.09,"peg_ratio":1.631,"book_value":14.72,"dividend_per_share":0.62,"dividend_yield":0.0399,"eps":1.3,"revenue_ttm":9177000000,"gross_profit_ttm":9177000000,"profit_margin":0.261,"operating_margin_ttm":0.419,"return_on_assets_ttm":0.0098,"return_on_equity_ttm":0.09,"quarterly_earnings_growth":-0.029,"quarterly_revenue_growth":0.476,"analyst_target_price":19.16,"analyst_number":3,"beta":0.972,"fifty_two_week_high":18.9,"fifty_two_week_low":14.49,"fifty_day_ma":16.22,"two_hundred_day_ma":16.77,"shares_outstanding":2020415000,"forward_pe":8.64,"price_to_sales":3.461,"price_to_book":1.045,"ev_to_revenue":6.07,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:52:43.187287+00:00"},"optionObservedAt":"2026-10-22T19:49:59.836Z","bars":[{"c":15.21,"h":15.21,"l":15.21,"n":3,"o":15.21,"t":"2026-10-15T09:35:00Z","v":2115,"vw":15.21},{"c":15.15,"h":15.15,"l":15.15,"n":1,"o":15.15,"t":"2026-10-15T11:20:00Z","v":120,"vw":15.15},{"c":15.15,"h":15.205,"l":15.15,"n":8,"o":15.205,"t":"2026-10-15T11:40:00Z","v":3925,"vw":15.179427},{"c":15.126,"h":15.126,"l":15.126,"n":1,"o":15.126,"t":"2026-10-15T12:55:00Z","v":1000,"vw":15.126},{"c":15.16,"h":15.16,"l":15.16,"n":2,"o":15.16,"t":"2026-10-15T13:15:00Z","v":300,"vw":15.16},{"c":15.16,"h":15.16,"l":15.16,"n":1,"o":15.16,"t":"2026-10-15T13:25:00Z","v":454,"vw":15.16},{"c":15.07,"h":15.19,"l":15.015,"n":1671,"o":15.18,"t":"2026-10-15T13:30:00Z","v":680881,"vw":15.092623},{"c":15.035,"h":15.095,"l":15.035,"n":896,"o":15.08,"t":"2026-10-15T13:35:00Z","v":263785,"vw":15.055973},{"c":15.015,"h":15.105,"l":15.015,"n":865,"o":15.035,"t":"2026-10-15T13:40:00Z","v":306798,"vw":15.045773},{"c":15.12,"h":15.125,"l":15.01,"n":1124,"o":15.02,"t":"2026-10-15T13:45:00Z","v":439448,"vw":15.070119},{"c":15.135,"h":15.1601,"l":15.1204,"n":771,"o":15.125,"t":"2026-10-15T13:50:00Z","v":166082,"vw":15.139938},{"c":15.15,"h":15.18,"l":15.12,"n":1078,"o":15.135,"t":"2026-10-15T13:55:00Z","v":501992,"vw":15.152048},{"c":15.17,"h":15.195,"l":15.125,"n":1563,"o":15.15,"t":"2026-10-15T14:00:00Z","v":731423,"vw":15.161343},{"c":15.24,"h":15.24,"l":15.175,"n":1241,"o":15.175,"t":"2026-10-15T14:05:00Z","v":905358,"vw":15.208613},{"c":15.245,"h":15.26,"l":15.22,"n":1388,"o":15.24,"t":"2026-10-15T14:10:00Z","v":735674,"vw":15.242539},{"c":15.23,"h":15.26,"l":15.215,"n":1141,"o":15.25,"t":"2026-10-15T14:15:00Z","v":807840,"vw":15.23662},{"c":15.2297,"h":15.235,"l":15.21,"n":892,"o":15.22,"t":"2026-10-15T14:20:00Z","v":655037,"vw":15.222412},{"c":15.255,"h":15.27,"l":15.22,"n":1148,"o":15.225,"t":"2026-10-15T14:25:00Z","v":801484,"vw":15.245341},{"c":15.32,"h":15.35,"l":15.2575,"n":1314,"o":15.26,"t":"2026-10-15T14:30:00Z","v":725463,"vw":15.310245},{"c":15.325,"h":15.35,"l":15.32,"n":864,"o":15.325,"t":"2026-10-15T14:35:00Z","v":511445,"vw":15.33312},{"c":15.375,"h":15.39,"l":15.325,"n":1071,"o":15.325,"t":"2026-10-15T14:40:00Z","v":738708,"vw":15.362926},{"c":15.35,"h":15.375,"l":15.305,"n":1186,"o":15.37,"t":"2026-10-15T14:45:00Z","v":1104389,"vw":15.32818},{"c":15.345,"h":15.35,"l":15.32,"n":760,"o":15.345,"t":"2026-10-15T14:50:00Z","v":362104,"vw":15.333105},{"c":15.31,"h":15.345,"l":15.285,"n":1129,"o":15.34,"t":"2026-10-15T14:55:00Z","v":432374,"vw":15.307989},{"c":15.3097,"h":15.35,"l":15.3,"n":1182,"o":15.31,"t":"2026-10-15T15:00:00Z","v":669205,"vw":15.328624},{"c":15.255,"h":15.315,"l":15.255,"n":1069,"o":15.305,"t":"2026-10-15T15:05:00Z","v":681609,"vw":15.287645},{"c":15.25,"h":15.27,"l":15.24,"n":953,"o":15.255,"t":"2026-10-15T15:10:00Z","v":550319,"vw":15.25501},{"c":15.24,"h":15.27,"l":15.235,"n":1030,"o":15.255,"t":"2026-10-15T15:15:00Z","v":749801,"vw":15.250845},{"c":15.245,"h":15.265,"l":15.24,"n":756,"o":15.25,"t":"2026-10-15T15:20:00Z","v":557375,"vw":15.252919},{"c":15.225,"h":15.25,"l":15.22,"n":775,"o":15.245,"t":"2026-10-15T15:25:00Z","v":366787,"vw":15.232027},{"c":15.25,"h":15.25,"l":15.22,"n":826,"o":15.225,"t":"2026-10-15T15:30:00Z","v":381653,"vw":15.236732},{"c":15.255,"h":15.255,"l":15.23,"n":912,"o":15.245,"t":"2026-10-15T15:35:00Z","v":647164,"vw":15.245408},{"c":15.265,"h":15.28,"l":15.2401,"n":880,"o":15.255,"t":"2026-10-15T15:40:00Z","v":769582,"vw":15.253395},{"c":15.26,"h":15.28,"l":15.26,"n":593,"o":15.2623,"t":"2026-10-15T15:45:00Z","v":304490,"vw":15.267688},{"c":15.235,"h":15.265,"l":15.23,"n":712,"o":15.265,"t":"2026-10-15T15:50:00Z","v":323289,"vw":15.245867},{"c":15.245,"h":15.25,"l":15.23,"n":629,"o":15.235,"t":"2026-10-15T15:55:00Z","v":260601,"vw":15.24283},{"c":15.245,"h":15.26,"l":15.235,"n":864,"o":15.245,"t":"2026-10-15T16:00:00Z","v":396939,"vw":15.248495},{"c":15.255,"h":15.255,"l":15.23,"n":833,"o":15.245,"t":"2026-10-15T16:05:00Z","v":319850,"vw":15.243928},{"c":15.245,"h":15.26,"l":15.23,"n":748,"o":15.255,"t":"2026-10-15T16:10:00Z","v":441976,"vw":15.248558},{"c":15.25,"h":15.266,"l":15.24,"n":1022,"o":15.245,"t":"2026-10-15T16:15:00Z","v":465735,"vw":15.257573},{"c":15.2805,"h":15.2861,"l":15.25,"n":820,"o":15.25,"t":"2026-10-15T16:20:00Z","v":338288,"vw":15.267805},{"c":15.2901,"h":15.3,"l":15.28,"n":796,"o":15.28,"t":"2026-10-15T16:25:00Z","v":319414,"vw":15.288312},{"c":15.28,"h":15.3,"l":15.28,"n":1010,"o":15.29,"t":"2026-10-15T16:30:00Z","v":434142,"vw":15.290305},{"c":15.3023,"h":15.31,"l":15.28,"n":853,"o":15.28,"t":"2026-10-15T16:35:00Z","v":413886,"vw":15.295032},{"c":15.31,"h":15.32,"l":15.3,"n":645,"o":15.305,"t":"2026-10-15T16:40:00Z","v":233781,"vw":15.307658},{"c":15.33,"h":15.34,"l":15.31,"n":721,"o":15.32,"t":"2026-10-15T16:45:00Z","v":229791,"vw":15.321767},{"c":15.33,"h":15.355,"l":15.325,"n":917,"o":15.325,"t":"2026-10-15T16:50:00Z","v":501960,"vw":15.33552},{"c":15.365,"h":15.37,"l":15.335,"n":782,"o":15.34,"t":"2026-10-15T16:55:00Z","v":480799,"vw":15.352278},{"c":15.355,"h":15.37,"l":15.34,"n":957,"o":15.365,"t":"2026-10-15T17:00:00Z","v":505286,"vw":15.358649},{"c":15.365,"h":15.37,"l":15.35,"n":535,"o":15.351,"t":"2026-10-15T17:05:00Z","v":149657,"vw":15.361003},{"c":15.375,"h":15.39,"l":15.365,"n":918,"o":15.365,"t":"2026-10-15T17:10:00Z","v":270645,"vw":15.375698},{"c":15.412,"h":15.42,"l":15.37,"n":1191,"o":15.375,"t":"2026-10-15T17:15:00Z","v":692923,"vw":15.388868},{"c":15.415,"h":15.42,"l":15.41,"n":600,"o":15.415,"t":"2026-10-15T17:20:00Z","v":246010,"vw":15.415132},{"c":15.425,"h":15.43,"l":15.41,"n":950,"o":15.415,"t":"2026-10-15T17:25:00Z","v":551643,"vw":15.417884},{"c":15.445,"h":15.45,"l":15.42,"n":780,"o":15.425,"t":"2026-10-15T17:30:00Z","v":401620,"vw":15.432286},{"c":15.425,"h":15.455,"l":15.42,"n":1191,"o":15.44,"t":"2026-10-15T17:35:00Z","v":682585,"vw":15.436656},{"c":15.41,"h":15.43,"l":15.4,"n":697,"o":15.425,"t":"2026-10-15T17:40:00Z","v":287809,"vw":15.422658},{"c":15.41,"h":15.43,"l":15.405,"n":793,"o":15.405,"t":"2026-10-15T17:45:00Z","v":414304,"vw":15.416629},{"c":15.4,"h":15.42,"l":15.39,"n":962,"o":15.415,"t":"2026-10-15T17:50:00Z","v":285611,"vw":15.407387},{"c":15.395,"h":15.41,"l":15.38,"n":745,"o":15.395,"t":"2026-10-15T17:55:00Z","v":277512,"vw":15.394579},{"c":15.395,"h":15.4,"l":15.38,"n":802,"o":15.395,"t":"2026-10-15T18:00:00Z","v":517647,"vw":15.389186},{"c":15.355,"h":15.4,"l":15.35,"n":722,"o":15.395,"t":"2026-10-15T18:05:00Z","v":271862,"vw":15.374706},{"c":15.36,"h":15.37,"l":15.35,"n":886,"o":15.36,"t":"2026-10-15T18:10:00Z","v":586449,"vw":15.359096},{"c":15.365,"h":15.37,"l":15.3501,"n":821,"o":15.365,"t":"2026-10-15T18:15:00Z","v":392572,"vw":15.362537},{"c":15.38,"h":15.38,"l":15.35,"n":891,"o":15.365,"t":"2026-10-15T18:20:00Z","v":347432,"vw":15.369115},{"c":15.37,"h":15.39,"l":15.37,"n":679,"o":15.375,"t":"2026-10-15T18:25:00Z","v":201136,"vw":15.380584},{"c":15.365,"h":15.38,"l":15.365,"n":784,"o":15.375,"t":"2026-10-15T18:30:00Z","v":345769,"vw":15.371791},{"c":15.365,"h":15.38,"l":15.36,"n":709,"o":15.365,"t":"2026-10-15T18:35:00Z","v":306688,"vw":15.36832},{"c":15.36,"h":15.375,"l":15.355,"n":898,"o":15.365,"t":"2026-10-15T18:40:00Z","v":533302,"vw":15.365867},{"c":15.36,"h":15.38,"l":15.35,"n":980,"o":15.355,"t":"2026-10-15T18:45:00Z","v":637705,"vw":15.366953},{"c":15.375,"h":15.38,"l":15.36,"n":753,"o":15.365,"t":"2026-10-15T18:50:00Z","v":454679,"vw":15.372017},{"c":15.37,"h":15.38,"l":15.36,"n":850,"o":15.375,"t":"2026-10-15T18:55:00Z","v":264932,"vw":15.367867},{"c":15.355,"h":15.37,"l":15.35,"n":810,"o":15.365,"t":"2026-10-15T19:00:00Z","v":176924,"vw":15.362345},{"c":15.35,"h":15.37,"l":15.35,"n":898,"o":15.355,"t":"2026-10-15T19:05:00Z","v":293528,"vw":15.360051},{"c":15.37,"h":15.37,"l":15.34,"n":1269,"o":15.35,"t":"2026-10-15T19:10:00Z","v":403095,"vw":15.356089},{"c":15.365,"h":15.37,"l":15.35,"n":994,"o":15.37,"t":"2026-10-15T19:15:00Z","v":326787,"vw":15.361923},{"c":15.375,"h":15.39,"l":15.363,"n":1064,"o":15.365,"t":"2026-10-15T19:20:00Z","v":308118,"vw":15.378476},{"c":15.365,"h":15.38,"l":15.36,"n":1018,"o":15.375,"t":"2026-10-15T19:25:00Z","v":278581,"vw":15.371963},{"c":15.375,"h":15.38,"l":15.36,"n":1312,"o":15.36,"t":"2026-10-15T19:30:00Z","v":538081,"vw":15.370769},{"c":15.37,"h":15.38,"l":15.35,"n":1241,"o":15.375,"t":"2026-10-15T19:35:00Z","v":436694,"vw":15.366007},{"c":15.35,"h":15.37,"l":15.345,"n":1516,"o":15.37,"t":"2026-10-15T19:40:00Z","v":481278,"vw":15.357907},{"c":15.31,"h":15.35,"l":15.31,"n":1602,"o":15.35,"t":"2026-10-15T19:45:00Z","v":503227,"vw":15.33357},{"c":15.335,"h":15.35,"l":15.3,"n":2693,"o":15.31,"t":"2026-10-15T19:50:00Z","v":715116,"vw":15.323397},{"c":15.36,"h":15.37,"l":15.33,"n":5462,"o":15.335,"t":"2026-10-15T19:55:00Z","v":1832471,"vw":15.354445},{"c":15.35,"h":15.36,"l":15.34,"n":108,"o":15.35,"t":"2026-10-15T20:00:00Z","v":2991529,"vw":15.349998},{"c":15.4,"h":15.4,"l":15.4,"n":1,"o":15.4,"t":"2026-10-15T21:15:00Z","v":100,"vw":15.4},{"c":15.44,"h":15.44,"l":15.44,"n":2,"o":15.44,"t":"2026-10-15T22:50:00Z","v":2000,"vw":15.44},{"c":15.34,"h":15.37,"l":15.34,"n":4,"o":15.37,"t":"2026-10-16T10:30:00Z","v":1300,"vw":15.360385},{"c":15.34,"h":15.34,"l":15.34,"n":3,"o":15.34,"t":"2026-10-16T10:45:00Z","v":102,"vw":15.34},{"c":15.3861,"h":15.3861,"l":15.3861,"n":1,"o":15.3861,"t":"2026-10-16T12:40:00Z","v":128,"vw":15.3861},{"c":15.3212,"h":15.3212,"l":15.3212,"n":1,"o":15.3212,"t":"2026-10-16T13:05:00Z","v":199,"vw":15.3212},{"c":15.44,"h":15.49,"l":15.42,"n":13,"o":15.49,"t":"2026-10-16T13:25:00Z","v":2908,"vw":15.460659},{"c":15.57,"h":15.58,"l":15.42,"n":1388,"o":15.44,"t":"2026-10-16T13:30:00Z","v":1150553,"vw":15.476805},{"c":15.696,"h":15.725,"l":15.57,"n":923,"o":15.57,"t":"2026-10-16T13:35:00Z","v":283984,"vw":15.659756},{"c":15.66,"h":15.705,"l":15.64,"n":788,"o":15.695,"t":"2026-10-16T13:40:00Z","v":209846,"vw":15.671791},{"c":15.645,"h":15.685,"l":15.625,"n":735,"o":15.66,"t":"2026-10-16T13:45:00Z","v":148445,"vw":15.653082},{"c":15.63,"h":15.685,"l":15.625,"n":679,"o":15.65,"t":"2026-10-16T13:50:00Z","v":179768,"vw":15.655331},{"c":15.6,"h":15.645,"l":15.6,"n":743,"o":15.63,"t":"2026-10-16T13:55:00Z","v":227411,"vw":15.62429},{"c":15.55,"h":15.63,"l":15.545,"n":919,"o":15.595,"t":"2026-10-16T14:00:00Z","v":281398,"vw":15.600881},{"c":15.59,"h":15.59,"l":15.55,"n":907,"o":15.55,"t":"2026-10-16T14:05:00Z","v":462499,"vw":15.570511},{"c":15.5595,"h":15.61,"l":15.5401,"n":747,"o":15.585,"t":"2026-10-16T14:10:00Z","v":258717,"vw":15.574595},{"c":15.585,"h":15.59,"l":15.54,"n":1091,"o":15.555,"t":"2026-10-16T14:15:00Z","v":364171,"vw":15.566978},{"c":15.615,"h":15.63,"l":15.5899,"n":895,"o":15.59,"t":"2026-10-16T14:20:00Z","v":287046,"vw":15.60411},{"c":15.625,"h":15.635,"l":15.6,"n":868,"o":15.615,"t":"2026-10-16T14:25:00Z","v":263276,"vw":15.615946},{"c":15.5801,"h":15.64,"l":15.5801,"n":727,"o":15.62,"t":"2026-10-16T14:30:00Z","v":273454,"vw":15.607421},{"c":15.555,"h":15.585,"l":15.55,"n":727,"o":15.5823,"t":"2026-10-16T14:35:00Z","v":215084,"vw":15.570039},{"c":15.54,"h":15.555,"l":15.525,"n":670,"o":15.555,"t":"2026-10-16T14:40:00Z","v":270860,"vw":15.54403},{"c":15.555,"h":15.565,"l":15.53,"n":791,"o":15.54,"t":"2026-10-16T14:45:00Z","v":253888,"vw":15.547231},{"c":15.5583,"h":15.57,"l":15.54,"n":744,"o":15.555,"t":"2026-10-16T14:50:00Z","v":216168,"vw":15.557209},{"c":15.56,"h":15.58,"l":15.5536,"n":781,"o":15.56,"t":"2026-10-16T14:55:00Z","v":300007,"vw":15.566678},{"c":15.595,"h":15.61,"l":15.56,"n":1119,"o":15.565,"t":"2026-10-16T15:00:00Z","v":533023,"vw":15.584636},{"c":15.61,"h":15.62,"l":15.58,"n":783,"o":15.5902,"t":"2026-10-16T15:05:00Z","v":296104,"vw":15.6019},{"c":15.625,"h":15.6399,"l":15.6,"n":712,"o":15.605,"t":"2026-10-16T15:10:00Z","v":246224,"vw":15.618817},{"c":15.6,"h":15.63,"l":15.59,"n":593,"o":15.625,"t":"2026-10-16T15:15:00Z","v":199871,"vw":15.609454},{"c":15.56,"h":15.61,"l":15.56,"n":553,"o":15.6001,"t":"2026-10-16T15:20:00Z","v":169319,"vw":15.588744},{"c":15.565,"h":15.57,"l":15.54,"n":705,"o":15.565,"t":"2026-10-16T15:25:00Z","v":253097,"vw":15.555891},{"c":15.555,"h":15.575,"l":15.5401,"n":640,"o":15.565,"t":"2026-10-16T15:30:00Z","v":244589,"vw":15.560787},{"c":15.52,"h":15.56,"l":15.51,"n":806,"o":15.555,"t":"2026-10-16T15:35:00Z","v":305258,"vw":15.532995},{"c":15.505,"h":15.525,"l":15.49,"n":647,"o":15.515,"t":"2026-10-16T15:40:00Z","v":223714,"vw":15.510305},{"c":15.485,"h":15.515,"l":15.4804,"n":673,"o":15.5,"t":"2026-10-16T15:45:00Z","v":261008,"vw":15.503381},{"c":15.475,"h":15.495,"l":15.47,"n":588,"o":15.48,"t":"2026-10-16T15:50:00Z","v":176352,"vw":15.485084},{"c":15.455,"h":15.475,"l":15.445,"n":605,"o":15.475,"t":"2026-10-16T15:55:00Z","v":254769,"vw":15.459472},{"c":15.44,"h":15.46,"l":15.42,"n":765,"o":15.455,"t":"2026-10-16T16:00:00Z","v":384739,"vw":15.438383},{"c":15.425,"h":15.46,"l":15.415,"n":815,"o":15.445,"t":"2026-10-16T16:05:00Z","v":434562,"vw":15.430038},{"c":15.415,"h":15.43,"l":15.41,"n":532,"o":15.425,"t":"2026-10-16T16:10:00Z","v":146716,"vw":15.422073},{"c":15.425,"h":15.43,"l":15.4,"n":797,"o":15.41,"t":"2026-10-16T16:15:00Z","v":301642,"vw":15.412151},{"c":15.415,"h":15.43,"l":15.4,"n":720,"o":15.425,"t":"2026-10-16T16:20:00Z","v":215788,"vw":15.413299},{"c":15.4,"h":15.43,"l":15.39,"n":571,"o":15.415,"t":"2026-10-16T16:25:00Z","v":156748,"vw":15.417212},{"c":15.39,"h":15.41,"l":15.38,"n":649,"o":15.395,"t":"2026-10-16T16:30:00Z","v":152478,"vw":15.395778},{"c":15.385,"h":15.4058,"l":15.385,"n":816,"o":15.385,"t":"2026-10-16T16:35:00Z","v":271771,"vw":15.392807},{"c":15.395,"h":15.4,"l":15.38,"n":582,"o":15.385,"t":"2026-10-16T16:40:00Z","v":109378,"vw":15.389517},{"c":15.365,"h":15.395,"l":15.3405,"n":754,"o":15.395,"t":"2026-10-16T16:45:00Z","v":209591,"vw":15.368651},{"c":15.37,"h":15.37,"l":15.35,"n":644,"o":15.365,"t":"2026-10-16T16:50:00Z","v":170786,"vw":15.361182},{"c":15.365,"h":15.38,"l":15.35,"n":655,"o":15.371,"t":"2026-10-16T16:55:00Z","v":209014,"vw":15.359705},{"c":15.345,"h":15.3799,"l":15.3401,"n":669,"o":15.365,"t":"2026-10-16T17:00:00Z","v":132873,"vw":15.353741},{"c":15.315,"h":15.35,"l":15.3123,"n":729,"o":15.345,"t":"2026-10-16T17:05:00Z","v":179980,"vw":15.328722},{"c":15.315,"h":15.325,"l":15.305,"n":650,"o":15.32,"t":"2026-10-16T17:10:00Z","v":118576,"vw":15.314416},{"c":15.315,"h":15.33,"l":15.31,"n":692,"o":15.315,"t":"2026-10-16T17:15:00Z","v":101338,"vw":15.321551},{"c":15.335,"h":15.335,"l":15.31,"n":849,"o":15.32,"t":"2026-10-16T17:20:00Z","v":173825,"vw":15.321908},{"c":15.395,"h":15.42,"l":15.34,"n":1114,"o":15.34,"t":"2026-10-16T17:25:00Z","v":353276,"vw":15.388994},{"c":15.4,"h":15.41,"l":15.385,"n":799,"o":15.395,"t":"2026-10-16T17:30:00Z","v":253578,"vw":15.395818},{"c":15.395,"h":15.42,"l":15.39,"n":606,"o":15.395,"t":"2026-10-16T17:35:00Z","v":197167,"vw":15.402811},{"c":15.395,"h":15.4183,"l":15.38,"n":796,"o":15.395,"t":"2026-10-16T17:40:00Z","v":201315,"vw":15.396004},{"c":15.385,"h":15.4,"l":15.375,"n":648,"o":15.395,"t":"2026-10-16T17:45:00Z","v":152429,"vw":15.387037},{"c":15.355,"h":15.3851,"l":15.35,"n":534,"o":15.385,"t":"2026-10-16T17:50:00Z","v":175962,"vw":15.374512},{"c":15.345,"h":15.365,"l":15.34,"n":514,"o":15.35,"t":"2026-10-16T17:55:00Z","v":127554,"vw":15.354085},{"c":15.335,"h":15.355,"l":15.325,"n":828,"o":15.345,"t":"2026-10-16T18:00:00Z","v":256023,"vw":15.338674},{"c":15.35,"h":15.35,"l":15.33,"n":829,"o":15.34,"t":"2026-10-16T18:05:00Z","v":238218,"vw":15.340998},{"c":15.375,"h":15.375,"l":15.35,"n":948,"o":15.355,"t":"2026-10-16T18:10:00Z","v":220011,"vw":15.362624},{"c":15.355,"h":15.38,"l":15.35,"n":573,"o":15.375,"t":"2026-10-16T18:15:00Z","v":133560,"vw":15.365486},{"c":15.365,"h":15.37,"l":15.34,"n":952,"o":15.36,"t":"2026-10-16T18:20:00Z","v":242879,"vw":15.352664},{"c":15.34,"h":15.365,"l":15.34,"n":654,"o":15.365,"t":"2026-10-16T18:25:00Z","v":126534,"vw":15.352111},{"c":15.3597,"h":15.365,"l":15.33,"n":870,"o":15.345,"t":"2026-10-16T18:30:00Z","v":195208,"vw":15.349533},{"c":15.37,"h":15.38,"l":15.34,"n":800,"o":15.355,"t":"2026-10-16T18:35:00Z","v":182434,"vw":15.359063},{"c":15.36,"h":15.38,"l":15.35,"n":689,"o":15.375,"t":"2026-10-16T18:40:00Z","v":151847,"vw":15.367554},{"c":15.38,"h":15.385,"l":15.36,"n":894,"o":15.36,"t":"2026-10-16T18:45:00Z","v":200914,"vw":15.373087},{"c":15.365,"h":15.39,"l":15.36,"n":570,"o":15.38,"t":"2026-10-16T18:50:00Z","v":100777,"vw":15.375793},{"c":15.365,"h":15.375,"l":15.34,"n":922,"o":15.36,"t":"2026-10-16T18:55:00Z","v":162910,"vw":15.359505},{"c":15.365,"h":15.37,"l":15.35,"n":841,"o":15.36,"t":"2026-10-16T19:00:00Z","v":161666,"vw":15.361437},{"c":15.36,"h":15.375,"l":15.36,"n":746,"o":15.365,"t":"2026-10-16T19:05:00Z","v":153764,"vw":15.364842},{"c":15.365,"h":15.375,"l":15.35,"n":1018,"o":15.365,"t":"2026-10-16T19:10:00Z","v":154719,"vw":15.3668},{"c":15.365,"h":15.38,"l":15.35,"n":894,"o":15.365,"t":"2026-10-16T19:15:00Z","v":154051,"vw":15.364527},{"c":15.36,"h":15.37,"l":15.34,"n":982,"o":15.365,"t":"2026-10-16T19:20:00Z","v":224217,"vw":15.350962},{"c":15.365,"h":15.365,"l":15.34,"n":1092,"o":15.36,"t":"2026-10-16T19:25:00Z","v":171393,"vw":15.35515},{"c":15.345,"h":15.365,"l":15.325,"n":1842,"o":15.365,"t":"2026-10-16T19:30:00Z","v":801909,"vw":15.341181},{"c":15.335,"h":15.36,"l":15.325,"n":2052,"o":15.345,"t":"2026-10-16T19:35:00Z","v":643262,"vw":15.342178},{"c":15.315,"h":15.34,"l":15.29,"n":1771,"o":15.335,"t":"2026-10-16T19:40:00Z","v":514936,"vw":15.306888},{"c":15.305,"h":15.325,"l":15.3,"n":1920,"o":15.315,"t":"2026-10-16T19:45:00Z","v":759970,"vw":15.313583},{"c":15.3037,"h":15.34,"l":15.29,"n":3334,"o":15.305,"t":"2026-10-16T19:50:00Z","v":2147907,"vw":15.315271},{"c":15.27,"h":15.32,"l":15.265,"n":10086,"o":15.3,"t":"2026-10-16T19:55:00Z","v":6394214,"vw":15.295647},{"c":15.33,"h":15.33,"l":15.27,"n":112,"o":15.27,"t":"2026-10-16T20:00:00Z","v":9630271,"vw":15.270028},{"c":15.35,"h":15.35,"l":15.35,"n":1,"o":15.35,"t":"2026-10-16T20:05:00Z","v":400,"vw":15.35},{"c":15.35,"h":15.4,"l":15.31,"n":12,"o":15.4,"t":"2026-10-16T20:15:00Z","v":3333,"vw":15.362469},{"c":15.27,"h":15.27,"l":15.27,"n":1,"o":15.27,"t":"2026-10-16T22:15:00Z","v":434,"vw":15.27},{"c":15.3,"h":15.31,"l":15.3,"n":9,"o":15.31,"t":"2026-10-16T22:55:00Z","v":7502,"vw":15.304858},{"c":15.29,"h":15.29,"l":15.29,"n":1,"o":15.29,"t":"2026-10-19T10:35:00Z","v":100,"vw":15.29},{"c":15.3,"h":15.3,"l":15.3,"n":4,"o":15.3,"t":"2026-10-19T11:00:00Z","v":8065,"vw":15.3},{"c":15.26,"h":15.26,"l":15.26,"n":5,"o":15.26,"t":"2026-10-19T12:10:00Z","v":2600,"vw":15.26},{"c":15.26,"h":15.26,"l":15.26,"n":1,"o":15.26,"t":"2026-10-19T12:45:00Z","v":1000,"vw":15.26},{"c":15.25,"h":15.26,"l":15.25,"n":3,"o":15.25,"t":"2026-10-19T13:15:00Z","v":1230,"vw":15.250813},{"c":15.295,"h":15.34,"l":15.245,"n":1095,"o":15.28,"t":"2026-10-19T13:30:00Z","v":435582,"vw":15.294919},{"c":15.335,"h":15.34,"l":15.29,"n":533,"o":15.29,"t":"2026-10-19T13:35:00Z","v":167657,"vw":15.321538},{"c":15.335,"h":15.35,"l":15.324,"n":452,"o":15.3336,"t":"2026-10-19T13:40:00Z","v":124460,"vw":15.33897},{"c":15.33,"h":15.345,"l":15.29,"n":714,"o":15.335,"t":"2026-10-19T13:45:00Z","v":225203,"vw":15.325178},{"c":15.2901,"h":15.335,"l":15.29,"n":523,"o":15.33,"t":"2026-10-19T13:50:00Z","v":107689,"vw":15.315654},{"c":15.295,"h":15.305,"l":15.28,"n":547,"o":15.3,"t":"2026-10-19T13:55:00Z","v":84826,"vw":15.295581},{"c":15.275,"h":15.299,"l":15.275,"n":648,"o":15.295,"t":"2026-10-19T14:00:00Z","v":138888,"vw":15.285361},{"c":15.31,"h":15.325,"l":15.27,"n":672,"o":15.27,"t":"2026-10-19T14:05:00Z","v":127159,"vw":15.300275},{"c":15.329,"h":15.329,"l":15.3,"n":810,"o":15.31,"t":"2026-10-19T14:10:00Z","v":242243,"vw":15.315125},{"c":15.32,"h":15.34,"l":15.32,"n":750,"o":15.329,"t":"2026-10-19T14:15:00Z","v":130279,"vw":15.329242},{"c":15.305,"h":15.3267,"l":15.28,"n":677,"o":15.3201,"t":"2026-10-19T14:20:00Z","v":182062,"vw":15.300582},{"c":15.29,"h":15.306,"l":15.28,"n":817,"o":15.305,"t":"2026-10-19T14:25:00Z","v":239067,"vw":15.291727},{"c":15.2951,"h":15.305,"l":15.29,"n":548,"o":15.29,"t":"2026-10-19T14:30:00Z","v":113855,"vw":15.298853},{"c":15.295,"h":15.31,"l":15.29,"n":642,"o":15.295,"t":"2026-10-19T14:35:00Z","v":133688,"vw":15.299727},{"c":15.25,"h":15.29,"l":15.25,"n":698,"o":15.29,"t":"2026-10-19T14:40:00Z","v":159337,"vw":15.270408},{"c":15.255,"h":15.27,"l":15.25,"n":568,"o":15.25,"t":"2026-10-19T14:45:00Z","v":142046,"vw":15.259844},{"c":15.2601,"h":15.27,"l":15.24,"n":717,"o":15.255,"t":"2026-10-19T14:50:00Z","v":184529,"vw":15.259192},{"c":15.295,"h":15.3,"l":15.26,"n":716,"o":15.265,"t":"2026-10-19T14:55:00Z","v":154135,"vw":15.276858},{"c":15.32,"h":15.32,"l":15.29,"n":843,"o":15.3,"t":"2026-10-19T15:00:00Z","v":196164,"vw":15.301967},{"c":15.305,"h":15.325,"l":15.295,"n":786,"o":15.315,"t":"2026-10-19T15:05:00Z","v":146187,"vw":15.307259},{"c":15.3518,"h":15.355,"l":15.305,"n":950,"o":15.305,"t":"2026-10-19T15:10:00Z","v":160211,"vw":15.329162},{"c":15.345,"h":15.36,"l":15.34,"n":740,"o":15.355,"t":"2026-10-19T15:15:00Z","v":160641,"vw":15.348934},{"c":15.35,"h":15.36,"l":15.335,"n":826,"o":15.345,"t":"2026-10-19T15:20:00Z","v":215693,"vw":15.34443},{"c":15.325,"h":15.355,"l":15.31,"n":809,"o":15.35,"t":"2026-10-19T15:25:00Z","v":194998,"vw":15.33033},{"c":15.315,"h":15.335,"l":15.31,"n":620,"o":15.32,"t":"2026-10-19T15:30:00Z","v":152442,"vw":15.323759},{"c":15.33,"h":15.345,"l":15.31,"n":734,"o":15.31,"t":"2026-10-19T15:35:00Z","v":244539,"vw":15.326389},{"c":15.325,"h":15.33,"l":15.32,"n":398,"o":15.3299,"t":"2026-10-19T15:40:00Z","v":68224,"vw":15.324218},{"c":15.32,"h":15.335,"l":15.32,"n":578,"o":15.325,"t":"2026-10-19T15:45:00Z","v":158665,"vw":15.329347},{"c":15.32,"h":15.33,"l":15.31,"n":514,"o":15.32,"t":"2026-10-19T15:50:00Z","v":69149,"vw":15.320005},{"c":15.315,"h":15.325,"l":15.3,"n":553,"o":15.32,"t":"2026-10-19T15:55:00Z","v":120348,"vw":15.316459},{"c":15.275,"h":15.32,"l":15.26,"n":763,"o":15.32,"t":"2026-10-19T16:00:00Z","v":230314,"vw":15.285117},{"c":15.265,"h":15.276,"l":15.26,"n":453,"o":15.275,"t":"2026-10-19T16:05:00Z","v":107078,"vw":15.268904},{"c":15.255,"h":15.265,"l":15.25,"n":560,"o":15.265,"t":"2026-10-19T16:10:00Z","v":136198,"vw":15.260944},{"c":15.275,"h":15.275,"l":15.25,"n":510,"o":15.255,"t":"2026-10-19T16:15:00Z","v":130634,"vw":15.262034},{"c":15.2799,"h":15.2799,"l":15.255,"n":637,"o":15.27,"t":"2026-10-19T16:20:00Z","v":154317,"vw":15.266698},{"c":15.26,"h":15.28,"l":15.25,"n":649,"o":15.27,"t":"2026-10-19T16:25:00Z","v":190571,"vw":15.260669},{"c":15.25,"h":15.2624,"l":15.24,"n":506,"o":15.255,"t":"2026-10-19T16:30:00Z","v":98590,"vw":15.250914},{"c":15.245,"h":15.25,"l":15.23,"n":468,"o":15.25,"t":"2026-10-19T16:35:00Z","v":96571,"vw":15.240161},{"c":15.24,"h":15.25,"l":15.235,"n":434,"o":15.245,"t":"2026-10-19T16:40:00Z","v":59374,"vw":15.240777},{"c":15.24,"h":15.245,"l":15.23,"n":800,"o":15.245,"t":"2026-10-19T16:45:00Z","v":185151,"vw":15.239239},{"c":15.255,"h":15.26,"l":15.23,"n":953,"o":15.24,"t":"2026-10-19T16:50:00Z","v":393382,"vw":15.247422},{"c":15.265,"h":15.27,"l":15.255,"n":496,"o":15.255,"t":"2026-10-19T16:55:00Z","v":180046,"vw":15.263007},{"c":15.255,"h":15.27,"l":15.25,"n":375,"o":15.265,"t":"2026-10-19T17:00:00Z","v":78288,"vw":15.259038},{"c":15.245,"h":15.26,"l":15.24,"n":321,"o":15.255,"t":"2026-10-19T17:05:00Z","v":60999,"vw":15.247439},{"c":15.235,"h":15.245,"l":15.23,"n":823,"o":15.245,"t":"2026-10-19T17:10:00Z","v":229931,"vw":15.238619},{"c":15.24,"h":15.25,"l":15.23,"n":354,"o":15.235,"t":"2026-10-19T17:15:00Z","v":56668,"vw":15.240307},{"c":15.25,"h":15.2557,"l":15.24,"n":528,"o":15.245,"t":"2026-10-19T17:20:00Z","v":99442,"vw":15.24909},{"c":15.245,"h":15.255,"l":15.23,"n":554,"o":15.25,"t":"2026-10-19T17:25:00Z","v":119847,"vw":15.242964},{"c":15.245,"h":15.26,"l":15.24,"n":430,"o":15.25,"t":"2026-10-19T17:30:00Z","v":124224,"vw":15.248367},{"c":15.235,"h":15.245,"l":15.23,"n":525,"o":15.24,"t":"2026-10-19T17:35:00Z","v":142360,"vw":15.240868},{"c":15.25,"h":15.26,"l":15.23,"n":558,"o":15.23,"t":"2026-10-19T17:40:00Z","v":143442,"vw":15.245569},{"c":15.26,"h":15.26,"l":15.25,"n":354,"o":15.25,"t":"2026-10-19T17:45:00Z","v":76309,"vw":15.254537},{"c":15.265,"h":15.2677,"l":15.255,"n":555,"o":15.26,"t":"2026-10-19T17:50:00Z","v":108363,"vw":15.260303},{"c":15.255,"h":15.265,"l":15.2512,"n":535,"o":15.265,"t":"2026-10-19T17:55:00Z","v":173883,"vw":15.257895},{"c":15.255,"h":15.26,"l":15.24,"n":506,"o":15.26,"t":"2026-10-19T18:00:00Z","v":115973,"vw":15.250108},{"c":15.2499,"h":15.26,"l":15.24,"n":363,"o":15.255,"t":"2026-10-19T18:05:00Z","v":50730,"vw":15.249233},{"c":15.26,"h":15.26,"l":15.2401,"n":382,"o":15.25,"t":"2026-10-19T18:10:00Z","v":72542,"vw":15.250892},{"c":15.265,"h":15.265,"l":15.25,"n":426,"o":15.255,"t":"2026-10-19T18:15:00Z","v":57819,"vw":15.259096},{"c":15.255,"h":15.265,"l":15.25,"n":374,"o":15.26,"t":"2026-10-19T18:20:00Z","v":53088,"vw":15.258665},{"c":15.255,"h":15.26,"l":15.25,"n":349,"o":15.255,"t":"2026-10-19T18:25:00Z","v":60826,"vw":15.255634},{"c":15.235,"h":15.255,"l":15.23,"n":777,"o":15.255,"t":"2026-10-19T18:30:00Z","v":184479,"vw":15.241423},{"c":15.235,"h":15.24,"l":15.23,"n":267,"o":15.235,"t":"2026-10-19T18:35:00Z","v":53017,"vw":15.232987},{"c":15.215,"h":15.24,"l":15.21,"n":403,"o":15.24,"t":"2026-10-19T18:40:00Z","v":83888,"vw":15.227704},{"c":15.22,"h":15.23,"l":15.21,"n":483,"o":15.2177,"t":"2026-10-19T18:45:00Z","v":124931,"vw":15.218691},{"c":15.215,"h":15.23,"l":15.21,"n":413,"o":15.215,"t":"2026-10-19T18:50:00Z","v":74174,"vw":15.220196},{"c":15.225,"h":15.23,"l":15.21,"n":415,"o":15.21,"t":"2026-10-19T18:55:00Z","v":78215,"vw":15.222724},{"c":15.235,"h":15.24,"l":15.225,"n":525,"o":15.225,"t":"2026-10-19T19:00:00Z","v":81276,"vw":15.232201},{"c":15.225,"h":15.24,"l":15.215,"n":601,"o":15.235,"t":"2026-10-19T19:05:00Z","v":130517,"vw":15.225155},{"c":15.235,"h":15.235,"l":15.22,"n":422,"o":15.2201,"t":"2026-10-19T19:10:00Z","v":72331,"vw":15.227409},{"c":15.2201,"h":15.235,"l":15.22,"n":502,"o":15.2301,"t":"2026-10-19T19:15:00Z","v":108312,"vw":15.226172},{"c":15.235,"h":15.235,"l":15.21,"n":951,"o":15.22,"t":"2026-10-19T19:20:00Z","v":238873,"vw":15.223837},{"c":15.225,"h":15.24,"l":15.22,"n":606,"o":15.235,"t":"2026-10-19T19:25:00Z","v":107690,"vw":15.230431},{"c":15.235,"h":15.24,"l":15.215,"n":818,"o":15.22,"t":"2026-10-19T19:30:00Z","v":226128,"vw":15.226491},{"c":15.205,"h":15.24,"l":15.2,"n":1000,"o":15.235,"t":"2026-10-19T19:35:00Z","v":266950,"vw":15.227083},{"c":15.22,"h":15.23,"l":15.205,"n":906,"o":15.205,"t":"2026-10-19T19:40:00Z","v":179927,"vw":15.218461},{"c":15.2234,"h":15.2299,"l":15.21,"n":1135,"o":15.225,"t":"2026-10-19T19:45:00Z","v":402977,"vw":15.220357},{"c":15.22,"h":15.235,"l":15.21,"n":1511,"o":15.22,"t":"2026-10-19T19:50:00Z","v":387809,"vw":15.223185},{"c":15.215,"h":15.235,"l":15.2,"n":3899,"o":15.225,"t":"2026-10-19T19:55:00Z","v":1162988,"vw":15.215461},{"c":15.23,"h":15.23,"l":15.23,"n":73,"o":15.23,"t":"2026-10-19T20:00:00Z","v":4742247,"vw":15.23},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-10-19T22:15:00Z","v":100,"vw":15.3},{"c":15.315,"h":15.335,"l":15.2,"n":1981,"o":15.23,"t":"2026-10-20T13:30:00Z","v":567498,"vw":15.272276},{"c":15.45,"h":15.455,"l":15.31,"n":1254,"o":15.3103,"t":"2026-10-20T13:35:00Z","v":327309,"vw":15.389266},{"c":15.465,"h":15.475,"l":15.43,"n":826,"o":15.445,"t":"2026-10-20T13:40:00Z","v":210387,"vw":15.452987},{"c":15.525,"h":15.535,"l":15.445,"n":762,"o":15.465,"t":"2026-10-20T13:45:00Z","v":214221,"vw":15.497844},{"c":15.545,"h":15.565,"l":15.51,"n":885,"o":15.525,"t":"2026-10-20T13:50:00Z","v":230723,"vw":15.534462},{"c":15.525,"h":15.57,"l":15.51,"n":606,"o":15.545,"t":"2026-10-20T13:55:00Z","v":102563,"vw":15.539866},{"c":15.465,"h":15.546,"l":15.465,"n":1058,"o":15.53,"t":"2026-10-20T14:00:00Z","v":305185,"vw":15.506514},{"c":15.465,"h":15.475,"l":15.4335,"n":832,"o":15.47,"t":"2026-10-20T14:05:00Z","v":224424,"vw":15.457416},{"c":15.455,"h":15.475,"l":15.445,"n":779,"o":15.465,"t":"2026-10-20T14:10:00Z","v":249184,"vw":15.460218},{"c":15.455,"h":15.46,"l":15.42,"n":497,"o":15.46,"t":"2026-10-20T14:15:00Z","v":134453,"vw":15.446145},{"c":15.585,"h":15.585,"l":15.455,"n":934,"o":15.46,"t":"2026-10-20T14:20:00Z","v":423150,"vw":15.513699},{"c":15.5902,"h":15.6,"l":15.57,"n":951,"o":15.585,"t":"2026-10-20T14:25:00Z","v":286606,"vw":15.584202},{"c":15.57,"h":15.615,"l":15.56,"n":839,"o":15.59,"t":"2026-10-20T14:30:00Z","v":266902,"vw":15.592855},{"c":15.565,"h":15.58,"l":15.555,"n":627,"o":15.57,"t":"2026-10-20T14:35:00Z","v":298244,"vw":15.570618},{"c":15.6,"h":15.61,"l":15.55,"n":636,"o":15.56,"t":"2026-10-20T14:40:00Z","v":288608,"vw":15.583714},{"c":15.605,"h":15.62,"l":15.595,"n":553,"o":15.6,"t":"2026-10-20T14:45:00Z","v":151175,"vw":15.608456},{"c":15.635,"h":15.637,"l":15.6,"n":977,"o":15.61,"t":"2026-10-20T14:50:00Z","v":554486,"vw":15.61741},{"c":15.625,"h":15.635,"l":15.605,"n":777,"o":15.635,"t":"2026-10-20T14:55:00Z","v":243081,"vw":15.622325},{"c":15.575,"h":15.64,"l":15.565,"n":1071,"o":15.625,"t":"2026-10-20T15:00:00Z","v":415769,"vw":15.597711},{"c":15.56,"h":15.58,"l":15.54,"n":779,"o":15.57,"t":"2026-10-20T15:05:00Z","v":268973,"vw":15.565212},{"c":15.5499,"h":15.58,"l":15.52,"n":911,"o":15.565,"t":"2026-10-20T15:10:00Z","v":347593,"vw":15.547056},{"c":15.545,"h":15.58,"l":15.53,"n":854,"o":15.55,"t":"2026-10-20T15:15:00Z","v":363467,"vw":15.554591},{"c":15.525,"h":15.555,"l":15.52,"n":681,"o":15.54,"t":"2026-10-20T15:20:00Z","v":257176,"vw":15.537323},{"c":15.515,"h":15.54,"l":15.51,"n":581,"o":15.525,"t":"2026-10-20T15:25:00Z","v":194595,"vw":15.523694},{"c":15.5,"h":15.52,"l":15.495,"n":601,"o":15.515,"t":"2026-10-20T15:30:00Z","v":255674,"vw":15.506389},{"c":15.5505,"h":15.56,"l":15.5,"n":615,"o":15.505,"t":"2026-10-20T15:35:00Z","v":182718,"vw":15.531342},{"c":15.555,"h":15.5696,"l":15.54,"n":626,"o":15.555,"t":"2026-10-20T15:40:00Z","v":254764,"vw":15.555781},{"c":15.54,"h":15.555,"l":15.535,"n":460,"o":15.55,"t":"2026-10-20T15:45:00Z","v":68160,"vw":15.541495},{"c":15.545,"h":15.55,"l":15.53,"n":443,"o":15.545,"t":"2026-10-20T15:50:00Z","v":113197,"vw":15.540838},{"c":15.53,"h":15.55,"l":15.525,"n":394,"o":15.55,"t":"2026-10-20T15:55:00Z","v":52785,"vw":15.534545},{"c":15.535,"h":15.54,"l":15.52,"n":462,"o":15.53,"t":"2026-10-20T16:00:00Z","v":100469,"vw":15.5311},{"c":15.54,"h":15.555,"l":15.53,"n":540,"o":15.54,"t":"2026-10-20T16:05:00Z","v":185392,"vw":15.542562},{"c":15.535,"h":15.55,"l":15.52,"n":401,"o":15.545,"t":"2026-10-20T16:10:00Z","v":70395,"vw":15.532829},{"c":15.535,"h":15.56,"l":15.53,"n":602,"o":15.535,"t":"2026-10-20T16:15:00Z","v":208292,"vw":15.542608},{"c":15.525,"h":15.55,"l":15.525,"n":537,"o":15.535,"t":"2026-10-20T16:20:00Z","v":146089,"vw":15.53565},{"c":15.545,"h":15.548,"l":15.53,"n":504,"o":15.53,"t":"2026-10-20T16:25:00Z","v":127066,"vw":15.537909},{"c":15.5501,"h":15.56,"l":15.545,"n":416,"o":15.545,"t":"2026-10-20T16:30:00Z","v":82061,"vw":15.552106},{"c":15.555,"h":15.56,"l":15.54,"n":525,"o":15.555,"t":"2026-10-20T16:35:00Z","v":130995,"vw":15.551528},{"c":15.55,"h":15.565,"l":15.55,"n":452,"o":15.555,"t":"2026-10-20T16:40:00Z","v":111545,"vw":15.558995},{"c":15.565,"h":15.57,"l":15.55,"n":334,"o":15.555,"t":"2026-10-20T16:45:00Z","v":72517,"vw":15.558189},{"c":15.5401,"h":15.576,"l":15.54,"n":608,"o":15.57,"t":"2026-10-20T16:50:00Z","v":136843,"vw":15.566304},{"c":15.545,"h":15.56,"l":15.54,"n":359,"o":15.545,"t":"2026-10-20T16:55:00Z","v":50539,"vw":15.547983},{"c":15.535,"h":15.55,"l":15.53,"n":333,"o":15.545,"t":"2026-10-20T17:00:00Z","v":41369,"vw":15.535337},{"c":15.541,"h":15.545,"l":15.53,"n":422,"o":15.535,"t":"2026-10-20T17:05:00Z","v":100415,"vw":15.538337},{"c":15.535,"h":15.55,"l":15.53,"n":448,"o":15.545,"t":"2026-10-20T17:10:00Z","v":108093,"vw":15.539585},{"c":15.5298,"h":15.54,"l":15.52,"n":443,"o":15.535,"t":"2026-10-20T17:15:00Z","v":108612,"vw":15.529613},{"c":15.545,"h":15.55,"l":15.525,"n":444,"o":15.525,"t":"2026-10-20T17:20:00Z","v":124284,"vw":15.536956},{"c":15.545,"h":15.55,"l":15.53,"n":491,"o":15.545,"t":"2026-10-20T17:25:00Z","v":174241,"vw":15.540257},{"c":15.545,"h":15.56,"l":15.545,"n":475,"o":15.545,"t":"2026-10-20T17:30:00Z","v":85355,"vw":15.550982},{"c":15.545,"h":15.555,"l":15.54,"n":351,"o":15.545,"t":"2026-10-20T17:35:00Z","v":74758,"vw":15.551132},{"c":15.545,"h":15.55,"l":15.54,"n":369,"o":15.55,"t":"2026-10-20T17:40:00Z","v":76474,"vw":15.545285},{"c":15.565,"h":15.57,"l":15.545,"n":770,"o":15.55,"t":"2026-10-20T17:45:00Z","v":306254,"vw":15.555165},{"c":15.565,"h":15.565,"l":15.56,"n":290,"o":15.565,"t":"2026-10-20T17:50:00Z","v":47106,"vw":15.563933},{"c":15.555,"h":15.57,"l":15.544,"n":510,"o":15.5605,"t":"2026-10-20T17:55:00Z","v":115380,"vw":15.55235},{"c":15.55,"h":15.57,"l":15.55,"n":409,"o":15.555,"t":"2026-10-20T18:00:00Z","v":131304,"vw":15.559855},{"c":15.555,"h":15.56,"l":15.54,"n":658,"o":15.555,"t":"2026-10-20T18:05:00Z","v":152971,"vw":15.550671},{"c":15.555,"h":15.555,"l":15.545,"n":583,"o":15.55,"t":"2026-10-20T18:10:00Z","v":140919,"vw":15.550499},{"c":15.53,"h":15.56,"l":15.53,"n":469,"o":15.555,"t":"2026-10-20T18:15:00Z","v":68265,"vw":15.546828},{"c":15.535,"h":15.54,"l":15.52,"n":585,"o":15.535,"t":"2026-10-20T18:20:00Z","v":95521,"vw":15.531559},{"c":15.54,"h":15.54,"l":15.52,"n":425,"o":15.53,"t":"2026-10-20T18:25:00Z","v":84045,"vw":15.531069},{"c":15.555,"h":15.56,"l":15.54,"n":482,"o":15.54,"t":"2026-10-20T18:30:00Z","v":76100,"vw":15.54782},{"c":15.5499,"h":15.56,"l":15.54,"n":404,"o":15.56,"t":"2026-10-20T18:35:00Z","v":59293,"vw":15.547125},{"c":15.545,"h":15.56,"l":15.54,"n":533,"o":15.55,"t":"2026-10-20T18:40:00Z","v":109717,"vw":15.549988},{"c":15.57,"h":15.57,"l":15.54,"n":466,"o":15.5401,"t":"2026-10-20T18:45:00Z","v":128362,"vw":15.557537},{"c":15.565,"h":15.57,"l":15.56,"n":462,"o":15.56,"t":"2026-10-20T18:50:00Z","v":30531,"vw":15.565142},{"c":15.565,"h":15.57,"l":15.555,"n":782,"o":15.57,"t":"2026-10-20T18:55:00Z","v":162070,"vw":15.56117},{"c":15.565,"h":15.58,"l":15.5601,"n":750,"o":15.565,"t":"2026-10-20T19:00:00Z","v":216891,"vw":15.570697},{"c":15.5723,"h":15.59,"l":15.56,"n":1003,"o":15.565,"t":"2026-10-20T19:05:00Z","v":461918,"vw":15.574583},{"c":15.56,"h":15.58,"l":15.56,"n":720,"o":15.575,"t":"2026-10-20T19:10:00Z","v":157711,"vw":15.568435},{"c":15.568,"h":15.58,"l":15.56,"n":670,"o":15.565,"t":"2026-10-20T19:15:00Z","v":217633,"vw":15.568027},{"c":15.575,"h":15.58,"l":15.56,"n":739,"o":15.57,"t":"2026-10-20T19:20:00Z","v":130958,"vw":15.571608},{"c":15.61,"h":15.61,"l":15.575,"n":766,"o":15.58,"t":"2026-10-20T19:25:00Z","v":192600,"vw":15.591209},{"c":15.585,"h":15.61,"l":15.5801,"n":811,"o":15.605,"t":"2026-10-20T19:30:00Z","v":217448,"vw":15.600419},{"c":15.565,"h":15.59,"l":15.555,"n":886,"o":15.59,"t":"2026-10-20T19:35:00Z","v":233090,"vw":15.567454},{"c":15.585,"h":15.59,"l":15.56,"n":891,"o":15.57,"t":"2026-10-20T19:40:00Z","v":219854,"vw":15.572171},{"c":15.565,"h":15.59,"l":15.56,"n":927,"o":15.58,"t":"2026-10-20T19:45:00Z","v":239134,"vw":15.573222},{"c":15.545,"h":15.5625,"l":15.54,"n":1598,"o":15.56,"t":"2026-10-20T19:50:00Z","v":351699,"vw":15.549289},{"c":15.54,"h":15.56,"l":15.54,"n":4130,"o":15.55,"t":"2026-10-20T19:55:00Z","v":912000,"vw":15.546096},{"c":15.54,"h":15.54,"l":15.54,"n":74,"o":15.54,"t":"2026-10-20T20:00:00Z","v":1875732,"vw":15.54},{"c":15.4134,"h":15.4134,"l":15.4134,"n":1,"o":15.4134,"t":"2026-10-20T20:55:00Z","v":1047,"vw":15.4134},{"c":15.4134,"h":15.4134,"l":15.4134,"n":1,"o":15.4134,"t":"2026-10-20T21:00:00Z","v":910,"vw":15.4134},{"c":15.3771,"h":15.3771,"l":15.3771,"n":1,"o":15.3771,"t":"2026-10-20T22:00:00Z","v":100,"vw":15.3771},{"c":15.6395,"h":15.6395,"l":15.6395,"n":1,"o":15.6395,"t":"2026-10-20T23:45:00Z","v":100,"vw":15.6395},{"c":15.54,"h":15.54,"l":15.54,"n":2,"o":15.54,"t":"2026-10-21T08:30:00Z","v":110,"vw":15.54},{"c":15.676,"h":15.676,"l":15.676,"n":1,"o":15.676,"t":"2026-10-21T12:15:00Z","v":300,"vw":15.676},{"c":15.68,"h":15.68,"l":15.68,"n":4,"o":15.68,"t":"2026-10-21T13:25:00Z","v":691,"vw":15.68},{"c":15.57,"h":15.685,"l":15.56,"n":1439,"o":15.63,"t":"2026-10-21T13:30:00Z","v":474484,"vw":15.640937},{"c":15.56,"h":15.6,"l":15.55,"n":774,"o":15.575,"t":"2026-10-21T13:35:00Z","v":241890,"vw":15.578934},{"c":15.6,"h":15.605,"l":15.544,"n":665,"o":15.5565,"t":"2026-10-21T13:40:00Z","v":192753,"vw":15.570078},{"c":15.62,"h":15.65,"l":15.58,"n":997,"o":15.6,"t":"2026-10-21T13:45:00Z","v":314117,"vw":15.608655},{"c":15.65,"h":15.65,"l":15.605,"n":674,"o":15.62,"t":"2026-10-21T13:50:00Z","v":122046,"vw":15.625251},{"c":15.615,"h":15.67,"l":15.61,"n":899,"o":15.645,"t":"2026-10-21T13:55:00Z","v":271968,"vw":15.634016},{"c":15.595,"h":15.625,"l":15.585,"n":846,"o":15.615,"t":"2026-10-21T14:00:00Z","v":203402,"vw":15.607352},{"c":15.57,"h":15.6,"l":15.555,"n":700,"o":15.595,"t":"2026-10-21T14:05:00Z","v":156806,"vw":15.570175},{"c":15.615,"h":15.62,"l":15.57,"n":924,"o":15.57,"t":"2026-10-21T14:10:00Z","v":392209,"vw":15.59751},{"c":15.6001,"h":15.63,"l":15.58,"n":933,"o":15.615,"t":"2026-10-21T14:15:00Z","v":415862,"vw":15.60857},{"c":15.62,"h":15.62,"l":15.585,"n":800,"o":15.605,"t":"2026-10-21T14:20:00Z","v":342224,"vw":15.601729},{"c":15.645,"h":15.65,"l":15.585,"n":1190,"o":15.615,"t":"2026-10-21T14:25:00Z","v":461037,"vw":15.615867},{"c":15.65,"h":15.67,"l":15.635,"n":1032,"o":15.645,"t":"2026-10-21T14:30:00Z","v":318147,"vw":15.653991},{"c":15.695,"h":15.7,"l":15.64,"n":1296,"o":15.649,"t":"2026-10-21T14:35:00Z","v":535465,"vw":15.671897},{"c":15.705,"h":15.71,"l":15.68,"n":1130,"o":15.7,"t":"2026-10-21T14:40:00Z","v":337190,"vw":15.693247},{"c":15.72,"h":15.725,"l":15.695,"n":875,"o":15.7,"t":"2026-10-21T14:45:00Z","v":263649,"vw":15.708885},{"c":15.675,"h":15.71,"l":15.6723,"n":780,"o":15.71,"t":"2026-10-21T14:50:00Z","v":201889,"vw":15.688738},{"c":15.65,"h":15.69,"l":15.645,"n":1131,"o":15.68,"t":"2026-10-21T14:55:00Z","v":361005,"vw":15.671922},{"c":15.67,"h":15.67,"l":15.6305,"n":1202,"o":15.65,"t":"2026-10-21T15:00:00Z","v":462173,"vw":15.648988},{"c":15.65,"h":15.67,"l":15.65,"n":1026,"o":15.67,"t":"2026-10-21T15:05:00Z","v":280708,"vw":15.657741},{"c":15.645,"h":15.66,"l":15.64,"n":905,"o":15.65,"t":"2026-10-21T15:10:00Z","v":228211,"vw":15.649722},{"c":15.65,"h":15.67,"l":15.64,"n":1003,"o":15.64,"t":"2026-10-21T15:15:00Z","v":212858,"vw":15.656851},{"c":15.6312,"h":15.66,"l":15.63,"n":778,"o":15.65,"t":"2026-10-21T15:20:00Z","v":155477,"vw":15.64999},{"c":15.67,"h":15.68,"l":15.63,"n":883,"o":15.635,"t":"2026-10-21T15:25:00Z","v":400749,"vw":15.657336},{"c":15.67,"h":15.68,"l":15.65,"n":595,"o":15.675,"t":"2026-10-21T15:30:00Z","v":192087,"vw":15.669075},{"c":15.665,"h":15.68,"l":15.65,"n":664,"o":15.67,"t":"2026-10-21T15:35:00Z","v":162748,"vw":15.663004},{"c":15.65,"h":15.67,"l":15.65,"n":450,"o":15.66,"t":"2026-10-21T15:40:00Z","v":84403,"vw":15.657921},{"c":15.655,"h":15.66,"l":15.64,"n":520,"o":15.655,"t":"2026-10-21T15:45:00Z","v":80650,"vw":15.651606},{"c":15.655,"h":15.66,"l":15.65,"n":371,"o":15.65,"t":"2026-10-21T15:50:00Z","v":105322,"vw":15.655151},{"c":15.67,"h":15.68,"l":15.65,"n":543,"o":15.66,"t":"2026-10-21T15:55:00Z","v":114082,"vw":15.667407},{"c":15.67,"h":15.69,"l":15.67,"n":458,"o":15.68,"t":"2026-10-21T16:00:00Z","v":91243,"vw":15.678558},{"c":15.665,"h":15.68,"l":15.66,"n":385,"o":15.67,"t":"2026-10-21T16:05:00Z","v":46858,"vw":15.669531},{"c":15.67,"h":15.67,"l":15.66,"n":340,"o":15.665,"t":"2026-10-21T16:10:00Z","v":29997,"vw":15.665507},{"c":15.68,"h":15.69,"l":15.67,"n":521,"o":15.67,"t":"2026-10-21T16:15:00Z","v":100846,"vw":15.676912},{"c":15.685,"h":15.69,"l":15.68,"n":437,"o":15.69,"t":"2026-10-21T16:20:00Z","v":72118,"vw":15.684814},{"c":15.69,"h":15.69,"l":15.68,"n":429,"o":15.685,"t":"2026-10-21T16:25:00Z","v":136269,"vw":15.685269},{"c":15.715,"h":15.72,"l":15.69,"n":1067,"o":15.69,"t":"2026-10-21T16:30:00Z","v":997099,"vw":15.703274},{"c":15.745,"h":15.755,"l":15.7,"n":681,"o":15.72,"t":"2026-10-21T16:35:00Z","v":202000,"vw":15.722409},{"c":15.715,"h":15.76,"l":15.71,"n":641,"o":15.75,"t":"2026-10-21T16:40:00Z","v":269824,"vw":15.724209},{"c":15.695,"h":15.72,"l":15.69,"n":631,"o":15.72,"t":"2026-10-21T16:45:00Z","v":201906,"vw":15.701465},{"c":15.7,"h":15.71,"l":15.69,"n":502,"o":15.695,"t":"2026-10-21T16:50:00Z","v":110394,"vw":15.697469},{"c":15.7,"h":15.7,"l":15.68,"n":539,"o":15.7,"t":"2026-10-21T16:55:00Z","v":156265,"vw":15.690718},{"c":15.685,"h":15.71,"l":15.68,"n":642,"o":15.6999,"t":"2026-10-21T17:00:00Z","v":186038,"vw":15.699236},{"c":15.695,"h":15.705,"l":15.685,"n":543,"o":15.685,"t":"2026-10-21T17:05:00Z","v":165237,"vw":15.694206},{"c":15.695,"h":15.7,"l":15.69,"n":447,"o":15.6977,"t":"2026-10-21T17:10:00Z","v":97205,"vw":15.692927},{"c":15.705,"h":15.71,"l":15.69,"n":545,"o":15.69,"t":"2026-10-21T17:15:00Z","v":141296,"vw":15.702105},{"c":15.705,"h":15.72,"l":15.7,"n":535,"o":15.705,"t":"2026-10-21T17:20:00Z","v":131049,"vw":15.708087},{"c":15.705,"h":15.72,"l":15.7,"n":545,"o":15.705,"t":"2026-10-21T17:25:00Z","v":236287,"vw":15.709959},{"c":15.705,"h":15.7151,"l":15.69,"n":570,"o":15.705,"t":"2026-10-21T17:30:00Z","v":245112,"vw":15.703882},{"c":15.685,"h":15.705,"l":15.68,"n":389,"o":15.705,"t":"2026-10-21T17:35:00Z","v":120853,"vw":15.689356},{"c":15.7,"h":15.72,"l":15.685,"n":764,"o":15.685,"t":"2026-10-21T17:40:00Z","v":358765,"vw":15.706689},{"c":15.705,"h":15.725,"l":15.7,"n":727,"o":15.7,"t":"2026-10-21T17:45:00Z","v":267997,"vw":15.716091},{"c":15.715,"h":15.72,"l":15.7,"n":511,"o":15.705,"t":"2026-10-21T17:50:00Z","v":157428,"vw":15.711428},{"c":15.695,"h":15.715,"l":15.69,"n":608,"o":15.715,"t":"2026-10-21T17:55:00Z","v":139865,"vw":15.702447},{"c":15.695,"h":15.7,"l":15.685,"n":882,"o":15.69,"t":"2026-10-21T18:00:00Z","v":256163,"vw":15.691609},{"c":15.685,"h":15.7,"l":15.675,"n":818,"o":15.695,"t":"2026-10-21T18:05:00Z","v":194048,"vw":15.683506},{"c":15.685,"h":15.7,"l":15.68,"n":699,"o":15.685,"t":"2026-10-21T18:10:00Z","v":129791,"vw":15.68867},{"c":15.695,"h":15.7,"l":15.68,"n":795,"o":15.685,"t":"2026-10-21T18:15:00Z","v":211557,"vw":15.692259},{"c":15.685,"h":15.7,"l":15.68,"n":657,"o":15.695,"t":"2026-10-21T18:20:00Z","v":99500,"vw":15.691244},{"c":15.685,"h":15.7,"l":15.68,"n":629,"o":15.685,"t":"2026-10-21T18:25:00Z","v":216186,"vw":15.689411},{"c":15.685,"h":15.69,"l":15.68,"n":369,"o":15.68,"t":"2026-10-21T18:30:00Z","v":84175,"vw":15.685221},{"c":15.685,"h":15.7,"l":15.68,"n":526,"o":15.685,"t":"2026-10-21T18:35:00Z","v":176279,"vw":15.690622},{"c":15.7,"h":15.71,"l":15.68,"n":706,"o":15.685,"t":"2026-10-21T18:40:00Z","v":427903,"vw":15.696702},{"c":15.68,"h":15.71,"l":15.6775,"n":884,"o":15.705,"t":"2026-10-21T18:45:00Z","v":351533,"vw":15.695705},{"c":15.685,"h":15.695,"l":15.67,"n":550,"o":15.68,"t":"2026-10-21T18:50:00Z","v":206189,"vw":15.685778},{"c":15.67,"h":15.69,"l":15.66,"n":826,"o":15.685,"t":"2026-10-21T18:55:00Z","v":271535,"vw":15.675284},{"c":15.6199,"h":15.67,"l":15.605,"n":1026,"o":15.66,"t":"2026-10-21T19:00:00Z","v":377001,"vw":15.627706},{"c":15.61,"h":15.63,"l":15.59,"n":1027,"o":15.62,"t":"2026-10-21T19:05:00Z","v":455166,"vw":15.615898},{"c":15.635,"h":15.64,"l":15.61,"n":911,"o":15.615,"t":"2026-10-21T19:10:00Z","v":374587,"vw":15.62703},{"c":15.645,"h":15.66,"l":15.63,"n":893,"o":15.635,"t":"2026-10-21T19:15:00Z","v":361072,"vw":15.647927},{"c":15.65,"h":15.67,"l":15.64,"n":1060,"o":15.645,"t":"2026-10-21T19:20:00Z","v":368260,"vw":15.652942},{"c":15.7,"h":15.7,"l":15.65,"n":972,"o":15.6575,"t":"2026-10-21T19:25:00Z","v":319132,"vw":15.673424},{"c":15.685,"h":15.715,"l":15.685,"n":1166,"o":15.7,"t":"2026-10-21T19:30:00Z","v":396491,"vw":15.696166},{"c":15.685,"h":15.69,"l":15.67,"n":972,"o":15.69,"t":"2026-10-21T19:35:00Z","v":280472,"vw":15.679943},{"c":15.695,"h":15.7,"l":15.68,"n":1422,"o":15.685,"t":"2026-10-21T19:40:00Z","v":591130,"vw":15.689511},{"c":15.705,"h":15.705,"l":15.69,"n":1261,"o":15.695,"t":"2026-10-21T19:45:00Z","v":675311,"vw":15.69713},{"c":15.725,"h":15.74,"l":15.7,"n":1988,"o":15.705,"t":"2026-10-21T19:50:00Z","v":805576,"vw":15.72197},{"c":15.735,"h":15.75,"l":15.71,"n":5486,"o":15.725,"t":"2026-10-21T19:55:00Z","v":1885639,"vw":15.731085},{"c":15.72,"h":15.74,"l":15.72,"n":72,"o":15.74,"t":"2026-10-21T20:00:00Z","v":3600861,"vw":15.720002},{"c":15.73,"h":15.73,"l":15.73,"n":3,"o":15.73,"t":"2026-10-21T20:10:00Z","v":300,"vw":15.73},{"c":15.72,"h":15.72,"l":15.72,"n":2,"o":15.72,"t":"2026-10-21T20:15:00Z","v":1001,"vw":15.72},{"c":15.74,"h":15.74,"l":15.74,"n":4,"o":15.74,"t":"2026-10-22T08:00:00Z","v":132,"vw":15.74},{"c":15.74,"h":15.74,"l":15.74,"n":6,"o":15.74,"t":"2026-10-22T08:05:00Z","v":427,"vw":15.74},{"c":15.06,"h":15.44,"l":15.06,"n":93,"o":15.425,"t":"2026-10-22T10:15:00Z","v":6203,"vw":15.169626},{"c":15.15,"h":15.15,"l":15.06,"n":6,"o":15.06,"t":"2026-10-22T10:35:00Z","v":1896,"vw":15.064821},{"c":15.42,"h":15.42,"l":15.42,"n":10,"o":15.42,"t":"2026-10-22T11:00:00Z","v":718,"vw":15.42},{"c":15.5634,"h":15.5634,"l":15.5634,"n":1,"o":15.5634,"t":"2026-10-22T11:10:00Z","v":600,"vw":15.5634},{"c":15.18,"h":15.3,"l":15.18,"n":59,"o":15.3,"t":"2026-10-22T11:20:00Z","v":2221,"vw":15.246784},{"c":15.5,"h":15.5,"l":15.5,"n":29,"o":15.5,"t":"2026-10-22T11:50:00Z","v":762,"vw":15.5},{"c":15.35,"h":15.35,"l":15.35,"n":1,"o":15.35,"t":"2026-10-22T12:25:00Z","v":115,"vw":15.35},{"c":15.3,"h":15.3,"l":15.22,"n":30,"o":15.23,"t":"2026-10-22T12:30:00Z","v":1398,"vw":15.275204},{"c":15.23,"h":15.23,"l":15.2,"n":67,"o":15.2215,"t":"2026-10-22T12:35:00Z","v":3598,"vw":15.226818},{"c":15.25,"h":15.25,"l":15.2,"n":19,"o":15.2,"t":"2026-10-22T12:45:00Z","v":623,"vw":15.237775},{"c":15.21,"h":15.21,"l":15.2,"n":21,"o":15.21,"t":"2026-10-22T12:50:00Z","v":5024,"vw":15.207451},{"c":15.2302,"h":15.3,"l":15.2302,"n":7,"o":15.2845,"t":"2026-10-22T12:55:00Z","v":12006,"vw":15.237527},{"c":15.42,"h":15.42,"l":15.3,"n":17,"o":15.38,"t":"2026-10-22T13:20:00Z","v":1727,"vw":15.363333},{"c":15.5,"h":15.53,"l":15.43,"n":38,"o":15.43,"t":"2026-10-22T13:25:00Z","v":3354,"vw":15.453983},{"c":15.755,"h":15.76,"l":15.445,"n":3698,"o":15.56,"t":"2026-10-22T13:30:00Z","v":2000363,"vw":15.58019},{"c":15.745,"h":15.77,"l":15.705,"n":2064,"o":15.755,"t":"2026-10-22T13:35:00Z","v":687134,"vw":15.741969},{"c":15.72,"h":15.83,"l":15.72,"n":2412,"o":15.75,"t":"2026-10-22T13:40:00Z","v":1042010,"vw":15.780886},{"c":15.7799,"h":15.805,"l":15.71,"n":2333,"o":15.715,"t":"2026-10-22T13:45:00Z","v":1031025,"vw":15.770664},{"c":15.755,"h":15.805,"l":15.73,"n":1581,"o":15.77,"t":"2026-10-22T13:50:00Z","v":513558,"vw":15.77027},{"c":15.87,"h":15.87,"l":15.745,"n":1437,"o":15.755,"t":"2026-10-22T13:55:00Z","v":507321,"vw":15.798532},{"c":15.825,"h":15.885,"l":15.8123,"n":897,"o":15.875,"t":"2026-10-22T14:00:00Z","v":293418,"vw":15.845046},{"c":15.825,"h":15.85,"l":15.805,"n":1001,"o":15.83,"t":"2026-10-22T14:05:00Z","v":279029,"vw":15.82563},{"c":15.815,"h":15.845,"l":15.8,"n":897,"o":15.83,"t":"2026-10-22T14:10:00Z","v":270505,"vw":15.824878},{"c":15.795,"h":15.84,"l":15.77,"n":796,"o":15.82,"t":"2026-10-22T14:15:00Z","v":208130,"vw":15.804486},{"c":15.785,"h":15.805,"l":15.745,"n":868,"o":15.795,"t":"2026-10-22T14:20:00Z","v":231757,"vw":15.777994},{"c":15.645,"h":15.79,"l":15.64,"n":1246,"o":15.785,"t":"2026-10-22T14:25:00Z","v":606061,"vw":15.696422},{"c":15.545,"h":15.645,"l":15.535,"n":2385,"o":15.64,"t":"2026-10-22T14:30:00Z","v":1279354,"vw":15.587673},{"c":15.515,"h":15.55,"l":15.5,"n":1275,"o":15.545,"t":"2026-10-22T14:35:00Z","v":505210,"vw":15.533525},{"c":15.53,"h":15.54,"l":15.48,"n":1249,"o":15.51,"t":"2026-10-22T14:40:00Z","v":536126,"vw":15.510913},{"c":15.54,"h":15.5499,"l":15.5201,"n":886,"o":15.535,"t":"2026-10-22T14:45:00Z","v":223341,"vw":15.53542},{"c":15.5405,"h":15.555,"l":15.52,"n":999,"o":15.54,"t":"2026-10-22T14:50:00Z","v":260094,"vw":15.535022},{"c":15.615,"h":15.625,"l":15.54,"n":1378,"o":15.55,"t":"2026-10-22T14:55:00Z","v":549520,"vw":15.580606},{"c":15.625,"h":15.6299,"l":15.565,"n":1065,"o":15.615,"t":"2026-10-22T15:00:00Z","v":423545,"vw":15.594911},{"c":15.605,"h":15.63,"l":15.58,"n":1041,"o":15.625,"t":"2026-10-22T15:05:00Z","v":292488,"vw":15.605886},{"c":15.625,"h":15.65,"l":15.6,"n":1011,"o":15.605,"t":"2026-10-22T15:10:00Z","v":288229,"vw":15.623195},{"c":15.665,"h":15.67,"l":15.62,"n":797,"o":15.625,"t":"2026-10-22T15:15:00Z","v":245973,"vw":15.643757},{"c":15.665,"h":15.68,"l":15.65,"n":836,"o":15.665,"t":"2026-10-22T15:20:00Z","v":188972,"vw":15.668251},{"c":15.64,"h":15.675,"l":15.64,"n":1008,"o":15.665,"t":"2026-10-22T15:25:00Z","v":225661,"vw":15.657863},{"c":15.64,"h":15.66,"l":15.625,"n":952,"o":15.645,"t":"2026-10-22T15:30:00Z","v":235207,"vw":15.639695},{"c":15.695,"h":15.705,"l":15.645,"n":1085,"o":15.645,"t":"2026-10-22T15:35:00Z","v":311583,"vw":15.677603},{"c":15.735,"h":15.745,"l":15.685,"n":1289,"o":15.695,"t":"2026-10-22T15:40:00Z","v":338122,"vw":15.713682},{"c":15.775,"h":15.78,"l":15.73,"n":743,"o":15.735,"t":"2026-10-22T15:45:00Z","v":146943,"vw":15.752575},{"c":15.7599,"h":15.785,"l":15.74,"n":1013,"o":15.775,"t":"2026-10-22T15:50:00Z","v":358900,"vw":15.764847},{"c":15.755,"h":15.77,"l":15.75,"n":684,"o":15.76,"t":"2026-10-22T15:55:00Z","v":170026,"vw":15.761925},{"c":15.73,"h":15.76,"l":15.725,"n":637,"o":15.76,"t":"2026-10-22T16:00:00Z","v":134212,"vw":15.748467},{"c":15.705,"h":15.73,"l":15.705,"n":593,"o":15.72,"t":"2026-10-22T16:05:00Z","v":129623,"vw":15.720569},{"c":15.685,"h":15.72,"l":15.68,"n":685,"o":15.71,"t":"2026-10-22T16:10:00Z","v":177985,"vw":15.700082},{"c":15.71,"h":15.71,"l":15.6891,"n":606,"o":15.69,"t":"2026-10-22T16:15:00Z","v":140175,"vw":15.698935},{"c":15.715,"h":15.72,"l":15.7,"n":901,"o":15.705,"t":"2026-10-22T16:20:00Z","v":137745,"vw":15.71091},{"c":15.765,"h":15.77,"l":15.715,"n":1453,"o":15.72,"t":"2026-10-22T16:25:00Z","v":465652,"vw":15.735984},{"c":15.75,"h":15.76,"l":15.735,"n":675,"o":15.76,"t":"2026-10-22T16:30:00Z","v":188306,"vw":15.74978},{"c":15.7667,"h":15.77,"l":15.745,"n":768,"o":15.75,"t":"2026-10-22T16:35:00Z","v":160306,"vw":15.760322},{"c":15.725,"h":15.77,"l":15.7125,"n":968,"o":15.765,"t":"2026-10-22T16:40:00Z","v":231481,"vw":15.736197},{"c":15.745,"h":15.745,"l":15.7,"n":806,"o":15.725,"t":"2026-10-22T16:45:00Z","v":175575,"vw":15.72154},{"c":15.7499,"h":15.76,"l":15.735,"n":896,"o":15.74,"t":"2026-10-22T16:50:00Z","v":194771,"vw":15.747689},{"c":15.765,"h":15.78,"l":15.75,"n":1192,"o":15.75,"t":"2026-10-22T16:55:00Z","v":244588,"vw":15.76652},{"c":15.75,"h":15.7677,"l":15.735,"n":779,"o":15.76,"t":"2026-10-22T17:00:00Z","v":216282,"vw":15.750676},{"c":15.735,"h":15.76,"l":15.73,"n":538,"o":15.755,"t":"2026-10-22T17:05:00Z","v":104847,"vw":15.745425},{"c":15.74,"h":15.74,"l":15.72,"n":737,"o":15.735,"t":"2026-10-22T17:10:00Z","v":139375,"vw":15.730633},{"c":15.74,"h":15.75,"l":15.725,"n":840,"o":15.74,"t":"2026-10-22T17:15:00Z","v":208835,"vw":15.73715},{"c":15.765,"h":15.77,"l":15.73,"n":686,"o":15.74,"t":"2026-10-22T17:20:00Z","v":217022,"vw":15.749308},{"c":15.8001,"h":15.81,"l":15.76,"n":1012,"o":15.765,"t":"2026-10-22T17:25:00Z","v":532587,"vw":15.781182},{"c":15.7926,"h":15.81,"l":15.78,"n":1232,"o":15.8,"t":"2026-10-22T17:30:00Z","v":661295,"vw":15.79582},{"c":15.75,"h":15.795,"l":15.75,"n":1059,"o":15.795,"t":"2026-10-22T17:35:00Z","v":347346,"vw":15.771681},{"c":15.775,"h":15.78,"l":15.75,"n":585,"o":15.755,"t":"2026-10-22T17:40:00Z","v":189130,"vw":15.765936},{"c":15.77,"h":15.785,"l":15.765,"n":712,"o":15.775,"t":"2026-10-22T17:45:00Z","v":203119,"vw":15.776847},{"c":15.745,"h":15.77,"l":15.74,"n":563,"o":15.765,"t":"2026-10-22T17:50:00Z","v":139843,"vw":15.755842},{"c":15.7601,"h":15.77,"l":15.74,"n":662,"o":15.745,"t":"2026-10-22T17:55:00Z","v":175819,"vw":15.757587},{"c":15.7304,"h":15.77,"l":15.725,"n":850,"o":15.765,"t":"2026-10-22T18:00:00Z","v":253268,"vw":15.748661},{"c":15.74,"h":15.75,"l":15.7201,"n":519,"o":15.73,"t":"2026-10-22T18:05:00Z","v":181573,"vw":15.735728},{"c":15.745,"h":15.7599,"l":15.73,"n":742,"o":15.745,"t":"2026-10-22T18:10:00Z","v":245607,"vw":15.742665},{"c":15.75,"h":15.75,"l":15.73,"n":628,"o":15.741,"t":"2026-10-22T18:15:00Z","v":157044,"vw":15.741053},{"c":15.74,"h":15.76,"l":15.74,"n":652,"o":15.75,"t":"2026-10-22T18:20:00Z","v":175019,"vw":15.75057},{"c":15.735,"h":15.76,"l":15.73,"n":715,"o":15.745,"t":"2026-10-22T18:25:00Z","v":207063,"vw":15.743295},{"c":15.725,"h":15.74,"l":15.72,"n":660,"o":15.735,"t":"2026-10-22T18:30:00Z","v":186562,"vw":15.728889},{"c":15.725,"h":15.73,"l":15.7,"n":631,"o":15.72,"t":"2026-10-22T18:35:00Z","v":146602,"vw":15.716808},{"c":15.69,"h":15.725,"l":15.69,"n":799,"o":15.725,"t":"2026-10-22T18:40:00Z","v":235321,"vw":15.711605},{"c":15.715,"h":15.72,"l":15.69,"n":718,"o":15.695,"t":"2026-10-22T18:45:00Z","v":231170,"vw":15.703672},{"c":15.705,"h":15.72,"l":15.7,"n":776,"o":15.715,"t":"2026-10-22T18:50:00Z","v":276431,"vw":15.708695},{"c":15.74,"h":15.74,"l":15.705,"n":817,"o":15.7076,"t":"2026-10-22T18:55:00Z","v":254856,"vw":15.725429},{"c":15.74,"h":15.75,"l":15.73,"n":632,"o":15.735,"t":"2026-10-22T19:00:00Z","v":159027,"vw":15.738115},{"c":15.755,"h":15.78,"l":15.735,"n":917,"o":15.7385,"t":"2026-10-22T19:05:00Z","v":277759,"vw":15.760314},{"c":15.745,"h":15.78,"l":15.745,"n":780,"o":15.755,"t":"2026-10-22T19:10:00Z","v":246822,"vw":15.765053},{"c":15.76,"h":15.78,"l":15.745,"n":902,"o":15.745,"t":"2026-10-22T19:15:00Z","v":256304,"vw":15.761014},{"c":15.735,"h":15.775,"l":15.73,"n":949,"o":15.76,"t":"2026-10-22T19:20:00Z","v":237871,"vw":15.753171},{"c":15.755,"h":15.76,"l":15.73,"n":931,"o":15.735,"t":"2026-10-22T19:25:00Z","v":175009,"vw":15.743941},{"c":15.7375,"h":15.755,"l":15.725,"n":1507,"o":15.7525,"t":"2026-10-22T19:30:00Z","v":1543500,"vw":15.739829},{"c":15.735,"h":15.745,"l":15.72,"n":1295,"o":15.73,"t":"2026-10-22T19:35:00Z","v":555135,"vw":15.732229},{"c":15.7,"h":15.735,"l":15.695,"n":1678,"o":15.735,"t":"2026-10-22T19:40:00Z","v":587969,"vw":15.716769},{"c":15.67,"h":15.71,"l":15.67,"n":1655,"o":15.7,"t":"2026-10-22T19:45:00Z","v":499680,"vw":15.687878},{"c":15.675,"h":15.71,"l":15.665,"n":2160,"o":15.675,"t":"2026-10-22T19:50:00Z","v":905590,"vw":15.684824},{"c":15.68,"h":15.68,"l":15.64,"n":5564,"o":15.675,"t":"2026-10-22T19:55:00Z","v":2291871,"vw":15.658847},{"c":15.66,"h":15.675,"l":15.66,"n":98,"o":15.66,"t":"2026-10-22T20:00:00Z","v":2973271,"vw":15.660003},{"c":15.72,"h":15.72,"l":15.72,"n":1,"o":15.72,"t":"2026-10-22T20:05:00Z","v":101,"vw":15.72},{"c":15.7905,"h":15.7905,"l":15.7905,"n":12,"o":15.7905,"t":"2026-10-22T20:35:00Z","v":225,"vw":15.7905}],"history":[{"c":15.27,"h":15.595,"l":15.2,"n":49100,"o":15.36,"t":"2024-10-21T04:00:00Z","v":15114373,"vw":15.296874},{"c":15.54,"h":15.56,"l":15.22,"n":51047,"o":15.25,"t":"2024-10-22T04:00:00Z","v":16926249,"vw":15.480486},{"c":15.54,"h":15.615,"l":15.39,"n":35277,"o":15.51,"t":"2024-10-23T04:00:00Z","v":10153183,"vw":15.523878},{"c":15.56,"h":15.65,"l":15.445,"n":38154,"o":15.65,"t":"2024-10-24T04:00:00Z","v":10002036,"vw":15.552144},{"c":15.38,"h":15.73,"l":15.33,"n":35394,"o":15.71,"t":"2024-10-25T04:00:00Z","v":8416378,"vw":15.442718},{"c":15.77,"h":15.81,"l":15.461,"n":34985,"o":15.52,"t":"2024-10-28T04:00:00Z","v":9512474,"vw":15.689179},{"c":15.62,"h":15.765,"l":15.58,"n":34411,"o":15.63,"t":"2024-10-29T04:00:00Z","v":9288535,"vw":15.640306},{"c":15.74,"h":15.99,"l":15.55,"n":34114,"o":15.55,"t":"2024-10-30T04:00:00Z","v":8539140,"vw":15.791846},{"c":15.59,"h":15.835,"l":15.58,"n":44062,"o":15.75,"t":"2024-10-31T04:00:00Z","v":11764521,"vw":15.656282},{"c":15.48,"h":15.81,"l":15.465,"n":40275,"o":15.63,"t":"2024-11-01T04:00:00Z","v":11727267,"vw":15.57736},{"c":15.4,"h":15.48,"l":15.25,"n":44983,"o":15.45,"t":"2024-11-04T05:00:00Z","v":11634115,"vw":15.396694},{"c":15.54,"h":15.665,"l":15.37,"n":37332,"o":15.46,"t":"2024-11-05T05:00:00Z","v":11029595,"vw":15.525014},{"c":17.52,"h":17.53,"l":16.65,"n":141494,"o":16.74,"t":"2024-11-06T05:00:00Z","v":39308145,"vw":17.294252},{"c":17.38,"h":17.54,"l":17.16,"n":119575,"o":17.25,"t":"2024-11-07T05:00:00Z","v":31831883,"vw":17.359494},{"c":17.29,"h":17.5,"l":17.15,"n":67143,"o":17.49,"t":"2024-11-08T05:00:00Z","v":15612774,"vw":17.332132},{"c":17.75,"h":17.85,"l":17.49,"n":56124,"o":17.56,"t":"2024-11-11T05:00:00Z","v":15684920,"vw":17.736539},{"c":17.64,"h":17.81,"l":17.48,"n":60283,"o":17.71,"t":"2024-11-12T05:00:00Z","v":12821917,"vw":17.629094},{"c":17.54,"h":17.97,"l":17.52,"n":47881,"o":17.7,"t":"2024-11-13T05:00:00Z","v":13395617,"vw":17.705314},{"c":17.53,"h":17.625,"l":17.3927,"n":50939,"o":17.58,"t":"2024-11-14T05:00:00Z","v":15466398,"vw":17.53174},{"c":17.69,"h":17.846,"l":17.44,"n":60324,"o":17.63,"t":"2024-11-15T05:00:00Z","v":16154708,"vw":17.604429},{"c":17.8,"h":17.86,"l":17.65,"n":40047,"o":17.69,"t":"2024-11-18T05:00:00Z","v":11043282,"vw":17.770931},{"c":17.54,"h":17.74,"l":17.45,"n":44376,"o":17.5,"t":"2024-11-19T05:00:00Z","v":11448922,"vw":17.57592},{"c":17.47,"h":17.63,"l":17.3601,"n":37036,"o":17.52,"t":"2024-11-20T05:00:00Z","v":11108212,"vw":17.477499},{"c":17.62,"h":17.825,"l":17.4,"n":75488,"o":17.51,"t":"2024-11-21T05:00:00Z","v":21905794,"vw":17.643872},{"c":17.89,"h":17.98,"l":17.57,"n":51628,"o":17.63,"t":"2024-11-22T05:00:00Z","v":15157589,"vw":17.872611},{"c":18.2,"h":18.445,"l":18.02,"n":48752,"o":18.03,"t":"2024-11-25T05:00:00Z","v":16560001,"vw":18.234918},{"c":18.14,"h":18.27,"l":18.07,"n":34398,"o":18.21,"t":"2024-11-26T05:00:00Z","v":9103325,"vw":18.173445},{"c":18,"h":18.33,"l":18,"n":30392,"o":18.24,"t":"2024-11-27T05:00:00Z","v":9001501,"vw":18.090139},{"c":18.01,"h":18.125,"l":17.88,"n":22909,"o":18.01,"t":"2024-11-29T05:00:00Z","v":6349220,"vw":18.010575},{"c":17.78,"h":18.085,"l":17.74,"n":37129,"o":18.05,"t":"2024-12-02T05:00:00Z","v":8984287,"vw":17.832136},{"c":17.63,"h":17.82,"l":17.49,"n":35061,"o":17.78,"t":"2024-12-03T05:00:00Z","v":8979073,"vw":17.639086},{"c":17.6,"h":17.775,"l":17.42,"n":46305,"o":17.69,"t":"2024-12-04T05:00:00Z","v":13718210,"vw":17.540384},{"c":17.7,"h":17.96,"l":17.615,"n":45437,"o":17.68,"t":"2024-12-05T05:00:00Z","v":12806627,"vw":17.7461},{"c":17.61,"h":17.85,"l":17.54,"n":47953,"o":17.72,"t":"2024-12-06T05:00:00Z","v":11142681,"vw":17.633052},{"c":17.28,"h":17.67,"l":17.255,"n":63268,"o":17.61,"t":"2024-12-09T05:00:00Z","v":13151641,"vw":17.355997},{"c":17.24,"h":17.48,"l":17.18,"n":46759,"o":17.35,"t":"2024-12-10T05:00:00Z","v":12640585,"vw":17.320374},{"c":17.39,"h":17.52,"l":17.29,"n":67825,"o":17.41,"t":"2024-12-11T05:00:00Z","v":16226752,"vw":17.428945},{"c":17.17,"h":17.47,"l":17.17,"n":44162,"o":17.46,"t":"2024-12-12T05:00:00Z","v":10671902,"vw":17.248485},{"c":17.17,"h":17.235,"l":16.985,"n":40124,"o":17.17,"t":"2024-12-13T05:00:00Z","v":12838137,"vw":17.134302},{"c":17.26,"h":17.3,"l":17.1,"n":56649,"o":17.22,"t":"2024-12-16T05:00:00Z","v":14531692,"vw":17.224507},{"c":16.94,"h":17.205,"l":16.84,"n":51416,"o":17.185,"t":"2024-12-17T05:00:00Z","v":12484651,"vw":16.966459},{"c":15.91,"h":16.91,"l":15.875,"n":75038,"o":16.89,"t":"2024-12-18T05:00:00Z","v":21514751,"vw":16.35691},{"c":15.91,"h":16.355,"l":15.88,"n":74914,"o":16.18,"t":"2024-12-19T05:00:00Z","v":18751152,"vw":16.046729},{"c":16.32,"h":16.46,"l":15.83,"n":74122,"o":15.865,"t":"2024-12-20T05:00:00Z","v":42161066,"vw":16.280254},{"c":16.28,"h":16.38,"l":16.135,"n":49573,"o":16.32,"t":"2024-12-23T05:00:00Z","v":13192525,"vw":16.274006},{"c":16.46,"h":16.48,"l":16.235,"n":21475,"o":16.29,"t":"2024-12-24T05:00:00Z","v":5068128,"vw":16.371784},{"c":16.52,"h":16.555,"l":16.27,"n":26923,"o":16.39,"t":"2024-12-26T05:00:00Z","v":5177867,"vw":16.468206},{"c":16.38,"h":16.59,"l":16.3,"n":39547,"o":16.44,"t":"2024-12-27T05:00:00Z","v":14480370,"vw":16.386523},{"c":16.33,"h":16.41,"l":16.11,"n":32929,"o":16.26,"t":"2024-12-30T05:00:00Z","v":14343485,"vw":16.314128},{"c":16.27,"h":16.4899,"l":16.24,"n":34064,"o":16.36,"t":"2024-12-31T05:00:00Z","v":12261657,"vw":16.319861},{"c":16.24,"h":16.525,"l":16.1601,"n":55220,"o":16.4,"t":"2025-01-02T05:00:00Z","v":20048579,"vw":16.325214},{"c":16.45,"h":16.475,"l":16.01,"n":38735,"o":16.27,"t":"2025-01-03T05:00:00Z","v":14845872,"vw":16.346979},{"c":16.53,"h":16.905,"l":16.47,"n":49883,"o":16.54,"t":"2025-01-06T05:00:00Z","v":14773110,"vw":16.665331},{"c":16.55,"h":16.765,"l":16.39,"n":49442,"o":16.66,"t":"2025-01-07T05:00:00Z","v":12545473,"vw":16.566155},{"c":16.43,"h":16.53,"l":16.28,"n":57815,"o":16.47,"t":"2025-01-08T05:00:00Z","v":15744340,"vw":16.429214},{"c":16.02,"h":16.41,"l":15.87,"n":63514,"o":16.41,"t":"2025-01-10T05:00:00Z","v":16406465,"vw":16.013911},{"c":16.22,"h":16.23,"l":15.93,"n":53263,"o":15.98,"t":"2025-01-13T05:00:00Z","v":16176914,"vw":16.13214},{"c":16.59,"h":16.7,"l":16.295,"n":56560,"o":16.4,"t":"2025-01-14T05:00:00Z","v":18637150,"vw":16.522648},{"c":17.04,"h":17.14,"l":16.89,"n":63495,"o":17.09,"t":"2025-01-15T05:00:00Z","v":21982985,"vw":17.009228},{"c":16.84,"h":17.04,"l":16.66,"n":78053,"o":16.86,"t":"2025-01-16T05:00:00Z","v":23162554,"vw":16.82088},{"c":17.01,"h":17.0599,"l":16.625,"n":76527,"o":17,"t":"2025-01-17T05:00:00Z","v":31298748,"vw":16.91342},{"c":17.1,"h":17.23,"l":16.9,"n":65720,"o":17.055,"t":"2025-01-21T05:00:00Z","v":22133744,"vw":17.101899},{"c":16.86,"h":17.1,"l":16.73,"n":66896,"o":17,"t":"2025-01-22T05:00:00Z","v":16915118,"vw":16.860085},{"c":16.9,"h":17.04,"l":16.83,"n":47159,"o":16.83,"t":"2025-01-23T05:00:00Z","v":14379941,"vw":16.946338},{"c":17.2,"h":17.4,"l":16.84,"n":55516,"o":16.87,"t":"2025-01-24T05:00:00Z","v":20478658,"vw":17.251731},{"c":17.17,"h":17.345,"l":17.09,"n":59651,"o":17.2,"t":"2025-01-27T05:00:00Z","v":21200206,"vw":17.181244},{"c":17.23,"h":17.33,"l":17.05,"n":57408,"o":17.13,"t":"2025-01-28T05:00:00Z","v":22737229,"vw":17.196047},{"c":17.17,"h":17.44,"l":17.04,"n":60560,"o":17.23,"t":"2025-01-29T05:00:00Z","v":25421752,"vw":17.217573},{"c":17.39,"h":17.54,"l":17.24,"n":54830,"o":17.34,"t":"2025-01-30T05:00:00Z","v":18943955,"vw":17.40069},{"c":17.2,"h":17.41,"l":17.12,"n":55542,"o":17.31,"t":"2025-01-31T05:00:00Z","v":17460336,"vw":17.22553},{"c":16.84,"h":16.985,"l":16.48,"n":61103,"o":16.75,"t":"2025-02-03T05:00:00Z","v":21708417,"vw":16.823637},{"c":16.87,"h":17.1,"l":16.83,"n":55173,"o":16.86,"t":"2025-02-04T05:00:00Z","v":20741530,"vw":16.944181},{"c":16.92,"h":17,"l":16.72,"n":61770,"o":16.97,"t":"2025-02-05T05:00:00Z","v":21298718,"vw":16.857158},{"c":17.16,"h":17.18,"l":16.71,"n":70796,"o":17,"t":"2025-02-06T05:00:00Z","v":26516048,"vw":17.019244},{"c":16.92,"h":17.23,"l":16.8348,"n":51743,"o":17.18,"t":"2025-02-07T05:00:00Z","v":15149005,"vw":16.959225},{"c":16.73,"h":16.98,"l":16.655,"n":49248,"o":16.95,"t":"2025-02-10T05:00:00Z","v":17983746,"vw":16.755929},{"c":16.86,"h":16.865,"l":16.52,"n":52642,"o":16.65,"t":"2025-02-11T05:00:00Z","v":18785252,"vw":16.764509},{"c":16.59,"h":16.715,"l":16.55,"n":41797,"o":16.67,"t":"2025-02-12T05:00:00Z","v":14263462,"vw":16.632495},{"c":16.61,"h":16.66,"l":16.3701,"n":47931,"o":16.615,"t":"2025-02-13T05:00:00Z","v":18831399,"vw":16.499175},{"c":16.73,"h":16.885,"l":16.67,"n":39094,"o":16.69,"t":"2025-02-14T05:00:00Z","v":15881875,"vw":16.748916},{"c":16.89,"h":16.93,"l":16.66,"n":53207,"o":16.74,"t":"2025-02-18T05:00:00Z","v":21197151,"vw":16.838333},{"c":16.83,"h":16.925,"l":16.64,"n":51524,"o":16.715,"t":"2025-02-19T05:00:00Z","v":16086007,"vw":16.799992},{"c":16.42,"h":16.89,"l":16.335,"n":57187,"o":16.82,"t":"2025-02-20T05:00:00Z","v":19214523,"vw":16.448993},{"c":16.15,"h":16.535,"l":16.105,"n":66108,"o":16.5,"t":"2025-02-21T05:00:00Z","v":32919106,"vw":16.266383},{"c":16.02,"h":16.32,"l":15.895,"n":52480,"o":16.32,"t":"2025-02-24T05:00:00Z","v":21010819,"vw":16.102025},{"c":15.81,"h":16.25,"l":15.6706,"n":65550,"o":16.14,"t":"2025-02-25T05:00:00Z","v":28245289,"vw":15.880077},{"c":16.06,"h":16.22,"l":15.87,"n":58055,"o":15.92,"t":"2025-02-26T05:00:00Z","v":25799086,"vw":16.100495},{"c":16.21,"h":16.37,"l":16.05,"n":64187,"o":16.12,"t":"2025-02-27T05:00:00Z","v":24769663,"vw":16.223058},{"c":16.47,"h":16.51,"l":16.22,"n":70979,"o":16.3,"t":"2025-02-28T05:00:00Z","v":31047949,"vw":16.403919},{"c":16.19,"h":16.71,"l":16.04,"n":68114,"o":16.55,"t":"2025-03-03T05:00:00Z","v":18883372,"vw":16.405249},{"c":15.51,"h":15.9977,"l":15.23,"n":93373,"o":15.94,"t":"2025-03-04T05:00:00Z","v":28823257,"vw":15.517919},{"c":15.38,"h":15.615,"l":15.175,"n":86760,"o":15.43,"t":"2025-03-05T05:00:00Z","v":29043890,"vw":15.368303},{"c":15.13,"h":15.26,"l":14.955,"n":78432,"o":15.26,"t":"2025-03-06T05:00:00Z","v":24456210,"vw":15.092321},{"c":15.14,"h":15.19,"l":14.69,"n":81408,"o":15.19,"t":"2025-03-07T05:00:00Z","v":25519159,"vw":14.976677},{"c":14.64,"h":14.91,"l":14.41,"n":87792,"o":14.87,"t":"2025-03-10T04:00:00Z","v":28774450,"vw":14.633981},{"c":14.4,"h":14.72,"l":14.24,"n":93108,"o":14.62,"t":"2025-03-11T04:00:00Z","v":36965776,"vw":14.42674},{"c":14.55,"h":14.71,"l":14.37,"n":72993,"o":14.64,"t":"2025-03-12T04:00:00Z","v":24303417,"vw":14.561296},{"c":14.28,"h":14.67,"l":14.26,"n":64848,"o":14.61,"t":"2025-03-13T04:00:00Z","v":18992743,"vw":14.386627},{"c":14.75,"h":14.77,"l":14.36,"n":76688,"o":14.36,"t":"2025-03-14T04:00:00Z","v":27473476,"vw":14.684869},{"c":14.9,"h":14.9799,"l":14.64,"n":72481,"o":14.67,"t":"2025-03-17T04:00:00Z","v":23104071,"vw":14.836988},{"c":14.76,"h":14.8,"l":14.55,"n":77895,"o":14.69,"t":"2025-03-18T04:00:00Z","v":23168339,"vw":14.676758},{"c":14.97,"h":15.1,"l":14.725,"n":58386,"o":14.79,"t":"2025-03-19T04:00:00Z","v":20505475,"vw":14.919756},{"c":14.95,"h":15.115,"l":14.7801,"n":58955,"o":14.8,"t":"2025-03-20T04:00:00Z","v":21910117,"vw":15.003297},{"c":15.02,"h":15.0699,"l":14.74,"n":84998,"o":14.8,"t":"2025-03-21T04:00:00Z","v":99686603,"vw":14.982395},{"c":15.35,"h":15.4,"l":15.11,"n":52519,"o":15.24,"t":"2025-03-24T04:00:00Z","v":15981939,"vw":15.281566},{"c":15.32,"h":15.46,"l":15.24,"n":47288,"o":15.35,"t":"2025-03-25T04:00:00Z","v":17941482,"vw":15.362177},{"c":15.26,"h":15.55,"l":15.16,"n":49969,"o":15.385,"t":"2025-03-26T04:00:00Z","v":14669135,"vw":15.323233},{"c":15.12,"h":15.3499,"l":15.05,"n":45021,"o":15.27,"t":"2025-03-27T04:00:00Z","v":15863154,"vw":15.203248},{"c":14.79,"h":15.2,"l":14.72,"n":44277,"o":15.06,"t":"2025-03-28T04:00:00Z","v":12853835,"vw":14.815964},{"c":15.01,"h":15.07,"l":14.49,"n":59295,"o":14.64,"t":"2025-03-31T04:00:00Z","v":18673368,"vw":14.859007},{"c":14.95,"h":15.05,"l":14.66,"n":56586,"o":15.03,"t":"2025-04-01T04:00:00Z","v":20382637,"vw":14.864622},{"c":15.21,"h":15.23,"l":14.72,"n":49239,"o":14.77,"t":"2025-04-02T04:00:00Z","v":16516292,"vw":15.099824},{"c":13.46,"h":14.5,"l":13.445,"n":112439,"o":14.46,"t":"2025-04-03T04:00:00Z","v":31270165,"vw":13.809371},{"c":12.6,"h":12.945,"l":12.13,"n":121500,"o":12.81,"t":"2025-04-04T04:00:00Z","v":28688516,"vw":12.533082},{"c":12.71,"h":13.145,"l":11.915,"n":155807,"o":12.12,"t":"2025-04-07T04:00:00Z","v":37023124,"vw":12.592915},{"c":12.49,"h":13.375,"l":12.28,"n":94723,"o":13.2,"t":"2025-04-08T04:00:00Z","v":25510773,"vw":12.815773},{"c":13.71,"h":13.96,"l":12.08,"n":146557,"o":12.3,"t":"2025-04-09T04:00:00Z","v":31295366,"vw":13.038332},{"c":12.89,"h":13.4051,"l":12.42,"n":122703,"o":13.33,"t":"2025-04-10T04:00:00Z","v":28774855,"vw":12.805771},{"c":12.89,"h":13.02,"l":12.48,"n":87847,"o":12.75,"t":"2025-04-11T04:00:00Z","v":23058926,"vw":12.754177},{"c":13.15,"h":13.26,"l":12.96,"n":58332,"o":13.12,"t":"2025-04-14T04:00:00Z","v":16374694,"vw":13.15144},{"c":13.4,"h":13.63,"l":13.22,"n":62738,"o":13.255,"t":"2025-04-15T04:00:00Z","v":14988342,"vw":13.48133},{"c":13.27,"h":13.49,"l":13.1,"n":75785,"o":13.28,"t":"2025-04-16T04:00:00Z","v":26341453,"vw":13.318347},{"c":13.67,"h":13.96,"l":13.54,"n":120123,"o":13.72,"t":"2025-04-17T04:00:00Z","v":31062854,"vw":13.717817},{"c":13.47,"h":13.64,"l":13.36,"n":72438,"o":13.58,"t":"2025-04-21T04:00:00Z","v":22120115,"vw":13.459717},{"c":13.93,"h":13.96,"l":13.6,"n":62131,"o":13.67,"t":"2025-04-22T04:00:00Z","v":21022736,"vw":13.826105},{"c":14.18,"h":14.68,"l":14.0701,"n":69876,"o":14.26,"t":"2025-04-23T04:00:00Z","v":20643272,"vw":14.290375},{"c":14.55,"h":14.58,"l":14.09,"n":54003,"o":14.15,"t":"2025-04-24T04:00:00Z","v":16491567,"vw":14.453722},{"c":14.4,"h":14.56,"l":14.34,"n":52229,"o":14.44,"t":"2025-04-25T04:00:00Z","v":17839815,"vw":14.445249},{"c":14.58,"h":14.63,"l":14.4001,"n":46299,"o":14.5,"t":"2025-04-28T04:00:00Z","v":15511354,"vw":14.526783},{"c":14.64,"h":14.68,"l":14.39,"n":46911,"o":14.51,"t":"2025-04-29T04:00:00Z","v":13693920,"vw":14.592841},{"c":14.53,"h":14.58,"l":14.19,"n":47737,"o":14.32,"t":"2025-04-30T04:00:00Z","v":18423456,"vw":14.428548},{"c":14.62,"h":14.76,"l":14.42,"n":48482,"o":14.48,"t":"2025-05-01T04:00:00Z","v":14989937,"vw":14.664287},{"c":15.08,"h":15.13,"l":14.8,"n":59168,"o":14.845,"t":"2025-05-02T04:00:00Z","v":18090813,"vw":15.027238},{"c":15.02,"h":15.25,"l":14.895,"n":38834,"o":14.94,"t":"2025-05-05T04:00:00Z","v":12857088,"vw":15.145782},{"c":14.88,"h":15.02,"l":14.785,"n":51020,"o":14.83,"t":"2025-05-06T04:00:00Z","v":19384099,"vw":14.94958},{"c":14.96,"h":15.11,"l":14.865,"n":45721,"o":14.95,"t":"2025-05-07T04:00:00Z","v":15068889,"vw":14.982758},{"c":15.22,"h":15.35,"l":15.09,"n":52081,"o":15.17,"t":"2025-05-08T04:00:00Z","v":20118434,"vw":15.231518},{"c":15.22,"h":15.31,"l":15.1401,"n":42296,"o":15.25,"t":"2025-05-09T04:00:00Z","v":18130469,"vw":15.228566},{"c":15.93,"h":16.17,"l":15.87,"n":70247,"o":15.9,"t":"2025-05-12T04:00:00Z","v":25726850,"vw":15.977943},{"c":16.09,"h":16.17,"l":15.88,"n":48847,"o":15.97,"t":"2025-05-13T04:00:00Z","v":21061126,"vw":16.074952},{"c":16.09,"h":16.149,"l":15.9801,"n":49554,"o":16.07,"t":"2025-05-14T04:00:00Z","v":21160047,"vw":16.066125},{"c":16.1,"h":16.15,"l":15.9418,"n":45664,"o":16.13,"t":"2025-05-15T04:00:00Z","v":22728647,"vw":16.036553},{"c":16.18,"h":16.23,"l":16.002,"n":42339,"o":16.06,"t":"2025-05-16T04:00:00Z","v":15203009,"vw":16.144662},{"c":16.12,"h":16.18,"l":15.96,"n":50531,"o":16,"t":"2025-05-19T04:00:00Z","v":20177816,"vw":16.112279},{"c":15.94,"h":16.11,"l":15.89,"n":37076,"o":16.11,"t":"2025-05-20T04:00:00Z","v":15163651,"vw":15.978956},{"c":15.32,"h":15.87,"l":15.29,"n":62161,"o":15.84,"t":"2025-05-21T04:00:00Z","v":24551631,"vw":15.509904},{"c":15.43,"h":15.57,"l":15.24,"n":57042,"o":15.28,"t":"2025-05-22T04:00:00Z","v":28810847,"vw":15.398954},{"c":15.32,"h":15.42,"l":15.06,"n":51114,"o":15.09,"t":"2025-05-23T04:00:00Z","v":25782910,"vw":15.308839},{"c":15.76,"h":15.76,"l":15.395,"n":62216,"o":15.51,"t":"2025-05-27T04:00:00Z","v":23907441,"vw":15.657528},{"c":15.56,"h":15.77,"l":15.54,"n":48552,"o":15.73,"t":"2025-05-28T04:00:00Z","v":21952594,"vw":15.636531},{"c":15.72,"h":15.72,"l":15.52,"n":49472,"o":15.63,"t":"2025-05-29T04:00:00Z","v":27628313,"vw":15.615322},{"c":15.63,"h":15.69,"l":15.5,"n":47435,"o":15.64,"t":"2025-05-30T04:00:00Z","v":25570596,"vw":15.609866},{"c":15.58,"h":15.6,"l":15.26,"n":47081,"o":15.56,"t":"2025-06-02T04:00:00Z","v":19174499,"vw":15.496327},{"c":15.91,"h":15.94,"l":15.49,"n":48638,"o":15.56,"t":"2025-06-03T04:00:00Z","v":21317849,"vw":15.837383},{"c":15.74,"h":15.99,"l":15.72,"n":45537,"o":15.86,"t":"2025-06-04T04:00:00Z","v":19170740,"vw":15.809178},{"c":15.74,"h":15.84,"l":15.59,"n":47964,"o":15.74,"t":"2025-06-05T04:00:00Z","v":26121808,"vw":15.74272},{"c":16.22,"h":16.24,"l":15.91,"n":56879,"o":15.99,"t":"2025-06-06T04:00:00Z","v":30776005,"vw":16.083106},{"c":16.23,"h":16.41,"l":16.185,"n":54494,"o":16.265,"t":"2025-06-09T04:00:00Z","v":28886570,"vw":16.287324},{"c":16.31,"h":16.405,"l":16.165,"n":60941,"o":16.2,"t":"2025-06-10T04:00:00Z","v":32376881,"vw":16.289514},{"c":16.09,"h":16.56,"l":16.03,"n":86783,"o":16.52,"t":"2025-06-11T04:00:00Z","v":51741666,"vw":16.17361},{"c":15.96,"h":16.03,"l":15.83,"n":54724,"o":16,"t":"2025-06-12T04:00:00Z","v":31621241,"vw":15.959612},{"c":15.51,"h":15.7999,"l":15.47,"n":71930,"o":15.755,"t":"2025-06-13T04:00:00Z","v":36224952,"vw":15.606786},{"c":15.7,"h":15.8,"l":15.565,"n":54412,"o":15.74,"t":"2025-06-16T04:00:00Z","v":22833365,"vw":15.719955},{"c":15.48,"h":15.62,"l":15.38,"n":58033,"o":15.41,"t":"2025-06-17T04:00:00Z","v":26823839,"vw":15.478049},{"c":15.73,"h":15.82,"l":15.45,"n":58729,"o":15.49,"t":"2025-06-18T04:00:00Z","v":23511415,"vw":15.729657},{"c":15.84,"h":15.91,"l":15.76,"n":53823,"o":15.9,"t":"2025-06-20T04:00:00Z","v":27454187,"vw":15.843464},{"c":16.07,"h":16.09,"l":15.68,"n":56117,"o":15.81,"t":"2025-06-23T04:00:00Z","v":22795423,"vw":15.927801},{"c":16.26,"h":16.44,"l":16.16,"n":58733,"o":16.2,"t":"2025-06-24T04:00:00Z","v":26672479,"vw":16.324653},{"c":16.28,"h":16.3,"l":16.12,"n":55051,"o":16.3,"t":"2025-06-25T04:00:00Z","v":20382984,"vw":16.220028},{"c":16.64,"h":16.67,"l":16.34,"n":58756,"o":16.36,"t":"2025-06-26T04:00:00Z","v":32823385,"vw":16.565162},{"c":16.6,"h":16.75,"l":16.53,"n":56142,"o":16.65,"t":"2025-06-27T04:00:00Z","v":36525377,"vw":16.635748},{"c":16.76,"h":16.84,"l":16.66,"n":57874,"o":16.71,"t":"2025-06-30T04:00:00Z","v":31096755,"vw":16.761498},{"c":17.18,"h":17.2699,"l":16.69,"n":78870,"o":16.75,"t":"2025-07-01T04:00:00Z","v":48629304,"vw":17.046581},{"c":17.4,"h":17.425,"l":17.11,"n":67229,"o":17.235,"t":"2025-07-02T04:00:00Z","v":31339878,"vw":17.287087},{"c":17.54,"h":17.75,"l":17.51,"n":46147,"o":17.7,"t":"2025-07-03T04:00:00Z","v":21797655,"vw":17.6009},{"c":17.54,"h":17.73,"l":17.38,"n":71701,"o":17.5,"t":"2025-07-07T04:00:00Z","v":33536723,"vw":17.530895},{"c":17.48,"h":17.61,"l":17.4542,"n":61676,"o":17.59,"t":"2025-07-08T04:00:00Z","v":25220974,"vw":17.509638},{"c":17.42,"h":17.635,"l":17.35,"n":64734,"o":17.595,"t":"2025-07-09T04:00:00Z","v":20821363,"vw":17.448887},{"c":17.56,"h":17.65,"l":17.39,"n":51014,"o":17.43,"t":"2025-07-10T04:00:00Z","v":18219430,"vw":17.574439},{"c":17.39,"h":17.51,"l":17.26,"n":51870,"o":17.38,"t":"2025-07-11T04:00:00Z","v":19466728,"vw":17.396537},{"c":17.07,"h":17.39,"l":16.76,"n":150783,"o":16.97,"t":"2025-07-14T04:00:00Z","v":69030608,"vw":17.05567},{"c":16.56,"h":17.115,"l":16.525,"n":129206,"o":17.11,"t":"2025-07-15T04:00:00Z","v":64082172,"vw":16.845543},{"c":16.64,"h":16.7,"l":16.38,"n":94425,"o":16.65,"t":"2025-07-16T04:00:00Z","v":39860151,"vw":16.576622},{"c":16.98,"h":17.03,"l":16.5,"n":105415,"o":16.56,"t":"2025-07-17T04:00:00Z","v":54834508,"vw":16.867285},{"c":16.71,"h":17.03,"l":16.36,"n":138626,"o":16.92,"t":"2025-07-18T04:00:00Z","v":50169234,"vw":16.651323},{"c":16.81,"h":17.14,"l":16.74,"n":80503,"o":16.74,"t":"2025-07-21T04:00:00Z","v":38442128,"vw":16.910826},{"c":16.655,"h":16.88,"l":16.62,"n":90669,"o":16.78,"t":"2025-07-22T04:00:00Z","v":45456690,"vw":16.725704},{"c":16.82,"h":16.87,"l":16.63,"n":66098,"o":16.74,"t":"2025-07-23T04:00:00Z","v":38911779,"vw":16.795786},{"c":16.64,"h":16.95,"l":16.61,"n":72708,"o":16.81,"t":"2025-07-24T04:00:00Z","v":42543304,"vw":16.788201},{"c":16.84,"h":16.9,"l":16.48,"n":86865,"o":16.66,"t":"2025-07-25T04:00:00Z","v":47060995,"vw":16.752295},{"c":16.64,"h":16.8698,"l":16.58,"n":55700,"o":16.84,"t":"2025-07-28T04:00:00Z","v":29412227,"vw":16.688874},{"c":16.75,"h":16.85,"l":16.69,"n":61258,"o":16.715,"t":"2025-07-29T04:00:00Z","v":36365609,"vw":16.763006},{"c":16.58,"h":17.02,"l":16.4942,"n":74111,"o":16.77,"t":"2025-07-30T04:00:00Z","v":36710600,"vw":16.790821},{"c":16.43,"h":16.62,"l":16.395,"n":74433,"o":16.515,"t":"2025-07-31T04:00:00Z","v":44658227,"vw":16.51384},{"c":16.04,"h":16.16,"l":15.7215,"n":79897,"o":16.14,"t":"2025-08-01T04:00:00Z","v":41446878,"vw":15.996226},{"c":16.27,"h":16.32,"l":16.06,"n":58240,"o":16.12,"t":"2025-08-04T04:00:00Z","v":32869914,"vw":16.243629},{"c":16.2,"h":16.33,"l":15.925,"n":61847,"o":16.28,"t":"2025-08-05T04:00:00Z","v":29461708,"vw":16.114798},{"c":16.04,"h":16.24,"l":16.02,"n":67776,"o":16.215,"t":"2025-08-06T04:00:00Z","v":28253870,"vw":16.128141},{"c":15.87,"h":16.24,"l":15.82,"n":66685,"o":16.24,"t":"2025-08-07T04:00:00Z","v":23780860,"vw":15.925446},{"c":16.09,"h":16.14,"l":15.87,"n":47362,"o":16.05,"t":"2025-08-08T04:00:00Z","v":18516360,"vw":16.052258},{"c":16.01,"h":16.23,"l":15.98,"n":56931,"o":16.15,"t":"2025-08-11T04:00:00Z","v":24015379,"vw":16.048723},{"c":16.47,"h":16.49,"l":16.1,"n":65740,"o":16.18,"t":"2025-08-12T04:00:00Z","v":32252539,"vw":16.365624},{"c":16.72,"h":16.74,"l":16.4735,"n":53771,"o":16.53,"t":"2025-08-13T04:00:00Z","v":23074960,"vw":16.600769},{"c":16.81,"h":16.82,"l":16.4701,"n":43452,"o":16.6,"t":"2025-08-14T04:00:00Z","v":21390778,"vw":16.660004},{"c":16.57,"h":16.85,"l":16.57,"n":54087,"o":16.81,"t":"2025-08-15T04:00:00Z","v":21072962,"vw":16.671835},{"c":16.68,"h":16.69,"l":16.4503,"n":48533,"o":16.52,"t":"2025-08-18T04:00:00Z","v":20797571,"vw":16.598092},{"c":16.62,"h":16.825,"l":16.57,"n":40471,"o":16.64,"t":"2025-08-19T04:00:00Z","v":20767618,"vw":16.655302},{"c":16.8,"h":16.845,"l":16.505,"n":60675,"o":16.64,"t":"2025-08-20T04:00:00Z","v":28478054,"vw":16.670496},{"c":16.66,"h":16.79,"l":16.6,"n":39974,"o":16.78,"t":"2025-08-21T04:00:00Z","v":18912631,"vw":16.683229},{"c":17.36,"h":17.42,"l":16.73,"n":74492,"o":16.76,"t":"2025-08-22T04:00:00Z","v":30878782,"vw":17.303777},{"c":17.29,"h":17.38,"l":17.2,"n":51122,"o":17.3,"t":"2025-08-25T04:00:00Z","v":23336908,"vw":17.280643},{"c":17.49,"h":17.51,"l":17.21,"n":51883,"o":17.21,"t":"2025-08-26T04:00:00Z","v":24211399,"vw":17.423079},{"c":17.8,"h":17.865,"l":17.44,"n":73277,"o":17.48,"t":"2025-08-27T04:00:00Z","v":26237653,"vw":17.744112},{"c":17.8,"h":17.9,"l":17.69,"n":49050,"o":17.89,"t":"2025-08-28T04:00:00Z","v":20291755,"vw":17.771003},{"c":17.81,"h":17.92,"l":17.71,"n":54753,"o":17.79,"t":"2025-08-29T04:00:00Z","v":22947737,"vw":17.833663},{"c":17.68,"h":17.73,"l":17.45,"n":64569,"o":17.62,"t":"2025-09-02T04:00:00Z","v":30110057,"vw":17.590857},{"c":17.61,"h":17.89,"l":17.415,"n":62239,"o":17.68,"t":"2025-09-03T04:00:00Z","v":24904669,"vw":17.556915},{"c":17.88,"h":17.905,"l":17.6245,"n":73849,"o":17.76,"t":"2025-09-04T04:00:00Z","v":36002595,"vw":17.834782},{"c":17.63,"h":18.03,"l":17.43,"n":74636,"o":17.91,"t":"2025-09-05T04:00:00Z","v":34870482,"vw":17.62976},{"c":17.73,"h":17.75,"l":17.39,"n":80125,"o":17.68,"t":"2025-09-08T04:00:00Z","v":33323591,"vw":17.640011},{"c":17.64,"h":17.865,"l":17.54,"n":60761,"o":17.69,"t":"2025-09-09T04:00:00Z","v":24654477,"vw":17.681258},{"c":17.66,"h":17.77,"l":17.55,"n":58698,"o":17.66,"t":"2025-09-10T04:00:00Z","v":27277577,"vw":17.663879},{"c":17.74,"h":17.77,"l":17.539,"n":63785,"o":17.7,"t":"2025-09-11T04:00:00Z","v":27596766,"vw":17.688085},{"c":17.77,"h":17.85,"l":17.64,"n":47424,"o":17.69,"t":"2025-09-12T04:00:00Z","v":21711233,"vw":17.742001},{"c":17.63,"h":17.86,"l":17.6,"n":51039,"o":17.79,"t":"2025-09-15T04:00:00Z","v":27325181,"vw":17.692996},{"c":17.43,"h":17.62,"l":17.2,"n":67243,"o":17.62,"t":"2025-09-16T04:00:00Z","v":26061087,"vw":17.351681},{"c":17.54,"h":17.8,"l":17.27,"n":88679,"o":17.31,"t":"2025-09-17T04:00:00Z","v":27999615,"vw":17.551932},{"c":17.87,"h":17.9,"l":17.47,"n":74223,"o":17.62,"t":"2025-09-18T04:00:00Z","v":32520082,"vw":17.764317},{"c":17.72,"h":17.93,"l":17.71,"n":62816,"o":17.9,"t":"2025-09-19T04:00:00Z","v":36152302,"vw":17.771736},{"c":17.33,"h":17.71,"l":17.3,"n":51896,"o":17.64,"t":"2025-09-22T04:00:00Z","v":21664703,"vw":17.450838},{"c":17.35,"h":17.65,"l":17.3,"n":60910,"o":17.36,"t":"2025-09-23T04:00:00Z","v":25576459,"vw":17.428926},{"c":17.37,"h":17.5,"l":17.23,"n":52173,"o":17.37,"t":"2025-09-24T04:00:00Z","v":26007169,"vw":17.373092},{"c":17.32,"h":17.43,"l":17.1638,"n":56158,"o":17.28,"t":"2025-09-25T04:00:00Z","v":25231562,"vw":17.333652},{"c":17.42,"h":17.565,"l":17.3,"n":47477,"o":17.44,"t":"2025-09-26T04:00:00Z","v":25778510,"vw":17.418803},{"c":17.35,"h":17.52,"l":17.17,"n":67031,"o":17.5,"t":"2025-09-29T04:00:00Z","v":33740343,"vw":17.277214},{"c":17.27,"h":17.515,"l":16.96,"n":67037,"o":17.36,"t":"2025-09-30T04:00:00Z","v":33471856,"vw":17.118221},{"c":17.04,"h":17.3,"l":17.03,"n":66979,"o":17.27,"t":"2025-10-01T04:00:00Z","v":30339133,"vw":17.123768},{"c":17.04,"h":17.13,"l":16.8901,"n":58778,"o":17.04,"t":"2025-10-02T04:00:00Z","v":26172784,"vw":16.9942},{"c":17.21,"h":17.32,"l":17.08,"n":54370,"o":17.12,"t":"2025-10-03T04:00:00Z","v":26767812,"vw":17.208243},{"c":16.71,"h":17.54,"l":16.68,"n":95872,"o":17.29,"t":"2025-10-06T04:00:00Z","v":42630153,"vw":16.936497},{"c":16.76,"h":17.04,"l":16.74,"n":72427,"o":16.82,"t":"2025-10-07T04:00:00Z","v":34678925,"vw":16.817695},{"c":16.34,"h":16.82,"l":16.32,"n":66344,"o":16.79,"t":"2025-10-08T04:00:00Z","v":35560806,"vw":16.550055},{"c":16.34,"h":16.51,"l":16.3,"n":69474,"o":16.43,"t":"2025-10-09T04:00:00Z","v":34151106,"vw":16.406167},{"c":15.6,"h":16.39,"l":15.58,"n":85415,"o":16.37,"t":"2025-10-10T04:00:00Z","v":32618373,"vw":15.915812},{"c":15.9,"h":15.97,"l":15.6403,"n":78530,"o":15.86,"t":"2025-10-13T04:00:00Z","v":25619679,"vw":15.86535},{"c":16.34,"h":16.46,"l":15.77,"n":80497,"o":15.845,"t":"2025-10-14T04:00:00Z","v":26377751,"vw":16.226105},{"c":16.21,"h":16.445,"l":16.12,"n":86611,"o":16.445,"t":"2025-10-15T04:00:00Z","v":29714379,"vw":16.23944},{"c":15.37,"h":16.17,"l":15.29,"n":157099,"o":16.16,"t":"2025-10-16T04:00:00Z","v":50243654,"vw":15.604988},{"c":15.5,"h":15.725,"l":15.24,"n":163274,"o":15.63,"t":"2025-10-17T04:00:00Z","v":76956282,"vw":15.510142},{"c":15.84,"h":15.87,"l":15.6,"n":89133,"o":15.8,"t":"2025-10-20T04:00:00Z","v":28011130,"vw":15.781488},{"c":15.94,"h":16.05,"l":15.78,"n":76336,"o":15.9,"t":"2025-10-21T04:00:00Z","v":29783652,"vw":15.933337},{"c":15.87,"h":16.01,"l":15.8,"n":67971,"o":15.9,"t":"2025-10-22T04:00:00Z","v":25893202,"vw":15.89305},{"c":15.86,"h":15.975,"l":15.78,"n":48235,"o":15.92,"t":"2025-10-23T04:00:00Z","v":19551490,"vw":15.877545},{"c":16.07,"h":16.165,"l":15.97,"n":49735,"o":16.07,"t":"2025-10-24T04:00:00Z","v":15350906,"vw":16.07801},{"c":15.64,"h":15.81,"l":15.4,"n":263817,"o":15.52,"t":"2025-10-27T04:00:00Z","v":123946627,"vw":15.597499},{"c":15.54,"h":15.73,"l":15.37,"n":169018,"o":15.6,"t":"2025-10-28T04:00:00Z","v":61705134,"vw":15.512915},{"c":15.16,"h":15.53,"l":15.05,"n":139530,"o":15.47,"t":"2025-10-29T04:00:00Z","v":49572793,"vw":15.275653},{"c":15.32,"h":15.5,"l":15.11,"n":106241,"o":15.14,"t":"2025-10-30T04:00:00Z","v":33092318,"vw":15.367287},{"c":15.44,"h":15.47,"l":15.135,"n":65409,"o":15.25,"t":"2025-10-31T04:00:00Z","v":23143193,"vw":15.367729},{"c":15.37,"h":15.4,"l":15.1701,"n":68846,"o":15.38,"t":"2025-11-03T05:00:00Z","v":21827144,"vw":15.312485},{"c":15.27,"h":15.37,"l":15.09,"n":73018,"o":15.29,"t":"2025-11-04T05:00:00Z","v":22667912,"vw":15.285092},{"c":15.29,"h":15.45,"l":15.175,"n":79905,"o":15.31,"t":"2025-11-05T05:00:00Z","v":26636794,"vw":15.343018},{"c":15.42,"h":15.5,"l":15.22,"n":72421,"o":15.28,"t":"2025-11-06T05:00:00Z","v":23875868,"vw":15.377743},{"c":15.69,"h":15.69,"l":15.3099,"n":70156,"o":15.385,"t":"2025-11-07T05:00:00Z","v":27999050,"vw":15.535266},{"c":15.81,"h":15.89,"l":15.65,"n":54300,"o":15.74,"t":"2025-11-10T05:00:00Z","v":20031220,"vw":15.807149},{"c":15.82,"h":15.95,"l":15.715,"n":57795,"o":15.84,"t":"2025-11-11T05:00:00Z","v":23926036,"vw":15.85254},{"c":15.95,"h":16.13,"l":15.84,"n":65891,"o":15.87,"t":"2025-11-12T05:00:00Z","v":22198920,"vw":15.966394},{"c":15.71,"h":15.99,"l":15.67,"n":68117,"o":15.85,"t":"2025-11-13T05:00:00Z","v":25657728,"vw":15.816403},{"c":15.73,"h":15.7899,"l":15.52,"n":67597,"o":15.65,"t":"2025-11-14T05:00:00Z","v":23315323,"vw":15.700877},{"c":15.3,"h":15.7301,"l":15.22,"n":71154,"o":15.69,"t":"2025-11-17T05:00:00Z","v":30170262,"vw":15.432843},{"c":15.35,"h":15.49,"l":15.14,"n":81367,"o":15.21,"t":"2025-11-18T05:00:00Z","v":26499931,"vw":15.362909},{"c":15.38,"h":15.48,"l":15.24,"n":61023,"o":15.35,"t":"2025-11-19T05:00:00Z","v":31578538,"vw":15.349141},{"c":15.32,"h":15.685,"l":15.2701,"n":82300,"o":15.435,"t":"2025-11-20T05:00:00Z","v":29636908,"vw":15.446099},{"c":15.88,"h":16.045,"l":15.37,"n":89896,"o":15.37,"t":"2025-11-21T05:00:00Z","v":33189690,"vw":15.81868},{"c":15.91,"h":16.025,"l":15.78,"n":64093,"o":15.89,"t":"2025-11-24T05:00:00Z","v":25969758,"vw":15.92415},{"c":16.18,"h":16.21,"l":15.97,"n":87180,"o":16.01,"t":"2025-11-25T05:00:00Z","v":47994389,"vw":16.141655},{"c":16.27,"h":16.37,"l":16.13,"n":76931,"o":16.13,"t":"2025-11-26T05:00:00Z","v":33297884,"vw":16.292945},{"c":16.3,"h":16.35,"l":16.19,"n":36073,"o":16.32,"t":"2025-11-28T05:00:00Z","v":14181421,"vw":16.292399},{"c":16.54,"h":16.58,"l":16.16,"n":66903,"o":16.19,"t":"2025-12-01T05:00:00Z","v":27810133,"vw":16.481373},{"c":16.56,"h":16.67,"l":16.425,"n":61770,"o":16.605,"t":"2025-12-02T05:00:00Z","v":29186017,"vw":16.581827},{"c":17.04,"h":17.06,"l":16.55,"n":67822,"o":16.57,"t":"2025-12-03T05:00:00Z","v":27795868,"vw":16.942527},{"c":17.1,"h":17.1684,"l":16.975,"n":57014,"o":17.04,"t":"2025-12-04T05:00:00Z","v":22713492,"vw":17.079607},{"c":16.9,"h":17.05,"l":16.86,"n":67523,"o":16.985,"t":"2025-12-05T05:00:00Z","v":25173245,"vw":16.952675},{"c":16.94,"h":17.01,"l":16.805,"n":73318,"o":16.945,"t":"2025-12-08T05:00:00Z","v":22433200,"vw":16.917037},{"c":16.99,"h":17.22,"l":16.92,"n":76324,"o":16.94,"t":"2025-12-09T05:00:00Z","v":31683708,"vw":17.064257},{"c":17.56,"h":17.58,"l":16.9,"n":89173,"o":17.07,"t":"2025-12-10T05:00:00Z","v":37663714,"vw":17.295566},{"c":17.91,"h":18.01,"l":17.5,"n":75918,"o":17.5,"t":"2025-12-11T05:00:00Z","v":24359836,"vw":17.884898},{"c":17.82,"h":18,"l":17.69,"n":63925,"o":18,"t":"2025-12-12T05:00:00Z","v":21631275,"vw":17.794771},{"c":17.74,"h":18.035,"l":17.65,"n":73744,"o":17.97,"t":"2025-12-15T05:00:00Z","v":24793820,"vw":17.755265},{"c":17.63,"h":17.775,"l":17.47,"n":64568,"o":17.775,"t":"2025-12-16T05:00:00Z","v":24112006,"vw":17.608582},{"c":17.75,"h":17.905,"l":17.66,"n":68818,"o":17.675,"t":"2025-12-17T05:00:00Z","v":23967886,"vw":17.767265},{"c":17.59,"h":17.84,"l":17.51,"n":61043,"o":17.69,"t":"2025-12-18T05:00:00Z","v":23821018,"vw":17.653369},{"c":17.69,"h":17.74,"l":17.53,"n":54466,"o":17.55,"t":"2025-12-19T05:00:00Z","v":29942450,"vw":17.670804},{"c":17.92,"h":17.9499,"l":17.66,"n":47483,"o":17.69,"t":"2025-12-22T05:00:00Z","v":15278834,"vw":17.896194},{"c":17.73,"h":17.9375,"l":17.71,"n":43407,"o":17.92,"t":"2025-12-23T05:00:00Z","v":16424583,"vw":17.781017},{"c":17.74,"h":17.82,"l":17.675,"n":22421,"o":17.75,"t":"2025-12-24T05:00:00Z","v":6904619,"vw":17.769673},{"c":17.74,"h":17.7899,"l":17.67,"n":29761,"o":17.74,"t":"2025-12-26T05:00:00Z","v":7733473,"vw":17.72826},{"c":17.58,"h":17.77,"l":17.55,"n":38222,"o":17.74,"t":"2025-12-29T05:00:00Z","v":12656439,"vw":17.602972},{"c":17.47,"h":17.595,"l":17.445,"n":38151,"o":17.57,"t":"2025-12-30T05:00:00Z","v":9632444,"vw":17.497185},{"c":17.35,"h":17.55,"l":17.32,"n":38886,"o":17.51,"t":"2025-12-31T05:00:00Z","v":9261101,"vw":17.374794},{"c":17.48,"h":17.595,"l":17.135,"n":65923,"o":17.38,"t":"2026-01-02T05:00:00Z","v":17730385,"vw":17.392973},{"c":17.88,"h":18.1,"l":17.41,"n":77438,"o":17.41,"t":"2026-01-05T05:00:00Z","v":19089595,"vw":17.936586},{"c":18.3,"h":18.35,"l":17.85,"n":65507,"o":17.88,"t":"2026-01-06T05:00:00Z","v":27274920,"vw":18.204208},{"c":18.14,"h":18.33,"l":17.985,"n":80659,"o":18.3,"t":"2026-01-07T05:00:00Z","v":26985052,"vw":18.109241},{"c":18.47,"h":18.62,"l":18.01,"n":80009,"o":18.05,"t":"2026-01-08T05:00:00Z","v":29565359,"vw":18.458964},{"c":18.24,"h":18.57,"l":18.21,"n":82369,"o":18.45,"t":"2026-01-09T05:00:00Z","v":29643598,"vw":18.315613},{"c":17.9,"h":18.15,"l":17.74,"n":90004,"o":18.14,"t":"2026-01-12T05:00:00Z","v":28621645,"vw":17.864364},{"c":17.5,"h":18,"l":17.48,"n":80004,"o":17.94,"t":"2026-01-13T05:00:00Z","v":28747816,"vw":17.670242},{"c":17.68,"h":17.71,"l":17.31,"n":75068,"o":17.43,"t":"2026-01-14T05:00:00Z","v":26110463,"vw":17.572837},{"c":17.95,"h":18.12,"l":17.69,"n":69587,"o":17.72,"t":"2026-01-15T05:00:00Z","v":29481767,"vw":17.977677},{"c":18.02,"h":18.11,"l":17.82,"n":60260,"o":17.915,"t":"2026-01-16T05:00:00Z","v":23386764,"vw":17.999321},{"c":17.99,"h":18.15,"l":17.72,"n":94475,"o":17.735,"t":"2026-01-20T05:00:00Z","v":34619066,"vw":17.987587},{"c":18.77,"h":18.91,"l":18.06,"n":104875,"o":18.06,"t":"2026-01-21T05:00:00Z","v":42494147,"vw":18.682925},{"c":17.64,"h":18.43,"l":17.615,"n":243323,"o":18.3,"t":"2026-01-22T05:00:00Z","v":87086487,"vw":17.943619},{"c":17.35,"h":17.84,"l":17.335,"n":117545,"o":17.5,"t":"2026-01-23T05:00:00Z","v":46836598,"vw":17.492672},{"c":17.34,"h":17.53,"l":17.16,"n":83476,"o":17.34,"t":"2026-01-26T05:00:00Z","v":34643564,"vw":17.31935},{"c":17.43,"h":17.55,"l":17.27,"n":74261,"o":17.41,"t":"2026-01-27T05:00:00Z","v":23037813,"vw":17.424881},{"c":17.06,"h":17.47,"l":16.815,"n":112810,"o":17.46,"t":"2026-01-28T05:00:00Z","v":42270469,"vw":17.04504},{"c":17.29,"h":17.325,"l":16.945,"n":120045,"o":17.195,"t":"2026-01-29T05:00:00Z","v":35403542,"vw":17.174888},{"c":17.48,"h":17.64,"l":17.12,"n":184509,"o":17.31,"t":"2026-01-30T05:00:00Z","v":211994510,"vw":17.439774},{"c":17.88,"h":17.94,"l":17.265,"n":114417,"o":17.36,"t":"2026-02-02T05:00:00Z","v":47527199,"vw":17.768483},{"c":18.39,"h":18.485,"l":17.84,"n":131626,"o":17.88,"t":"2026-02-03T05:00:00Z","v":53854282,"vw":18.301901},{"c":19.02,"h":19.19,"l":18.55,"n":143198,"o":18.58,"t":"2026-02-04T05:00:00Z","v":69191674,"vw":19.004127},{"c":19.02,"h":19.13,"l":18.72,"n":127284,"o":18.92,"t":"2026-02-05T05:00:00Z","v":38614274,"vw":18.939419},{"c":19.27,"h":19.455,"l":19.18,"n":103645,"o":19.24,"t":"2026-02-06T05:00:00Z","v":30188900,"vw":19.307162},{"c":19,"h":19.26,"l":19,"n":68276,"o":19.15,"t":"2026-02-09T05:00:00Z","v":17333405,"vw":19.083141},{"c":18.57,"h":19.006,"l":18.245,"n":127493,"o":18.52,"t":"2026-02-10T05:00:00Z","v":45280156,"vw":18.656466},{"c":17.93,"h":18.735,"l":17.765,"n":107548,"o":18.6,"t":"2026-02-11T05:00:00Z","v":35687602,"vw":18.029599},{"c":17.33,"h":18.215,"l":17.175,"n":122030,"o":18.09,"t":"2026-02-12T05:00:00Z","v":37721216,"vw":17.552043},{"c":17.26,"h":17.39,"l":17.065,"n":84632,"o":17.21,"t":"2026-02-13T05:00:00Z","v":21208064,"vw":17.256579},{"c":17.47,"h":17.505,"l":17.15,"n":97054,"o":17.29,"t":"2026-02-17T05:00:00Z","v":30405854,"vw":17.347824},{"c":17.89,"h":17.93,"l":17.48,"n":87715,"o":17.51,"t":"2026-02-18T05:00:00Z","v":27278243,"vw":17.796966},{"c":17.85,"h":17.855,"l":17.555,"n":77696,"o":17.71,"t":"2026-02-19T05:00:00Z","v":23422627,"vw":17.767321},{"c":18.01,"h":18.03,"l":17.585,"n":82833,"o":17.85,"t":"2026-02-20T05:00:00Z","v":25391298,"vw":17.894117},{"c":17.08,"h":18.13,"l":17.01,"n":91497,"o":17.97,"t":"2026-02-23T05:00:00Z","v":24767969,"vw":17.202758},{"c":17.02,"h":17.21,"l":16.84,"n":88904,"o":17.1,"t":"2026-02-24T05:00:00Z","v":27065855,"vw":17.026793},{"c":17.28,"h":17.42,"l":17.05,"n":79037,"o":17.2,"t":"2026-02-25T05:00:00Z","v":23954400,"vw":17.263612},{"c":17.54,"h":17.73,"l":17.32,"n":83540,"o":17.37,"t":"2026-02-26T05:00:00Z","v":19498738,"vw":17.507046},{"c":16.8,"h":17.35,"l":16.495,"n":124841,"o":17.27,"t":"2026-02-27T05:00:00Z","v":39296334,"vw":16.735274},{"c":16.97,"h":17.095,"l":16.415,"n":77015,"o":16.585,"t":"2026-03-02T05:00:00Z","v":18965849,"vw":16.927026},{"c":16.75,"h":16.98,"l":16.495,"n":85419,"o":16.65,"t":"2026-03-03T05:00:00Z","v":24787200,"vw":16.757117},{"c":16.83,"h":16.9,"l":16.64,"n":73588,"o":16.88,"t":"2026-03-04T05:00:00Z","v":27685079,"vw":16.816125},{"c":16.68,"h":16.84,"l":16.49,"n":71076,"o":16.71,"t":"2026-03-05T05:00:00Z","v":19617768,"vw":16.653086},{"c":16.31,"h":16.35,"l":15.855,"n":94782,"o":16.235,"t":"2026-03-06T05:00:00Z","v":27481598,"vw":16.175189},{"c":16.12,"h":16.26,"l":15.58,"n":102877,"o":16.08,"t":"2026-03-09T04:00:00Z","v":39514311,"vw":15.912172},{"c":15.99,"h":16.34,"l":15.85,"n":78663,"o":16.19,"t":"2026-03-10T04:00:00Z","v":21203373,"vw":16.110821},{"c":15.64,"h":16.04,"l":15.57,"n":104223,"o":15.93,"t":"2026-03-11T04:00:00Z","v":44750249,"vw":15.714674},{"c":15.48,"h":15.615,"l":15.24,"n":107074,"o":15.33,"t":"2026-03-12T04:00:00Z","v":53769065,"vw":15.483191},{"c":15.21,"h":15.75,"l":15.21,"n":78658,"o":15.66,"t":"2026-03-13T04:00:00Z","v":37139254,"vw":15.442453},{"c":15.28,"h":15.545,"l":15.26,"n":91154,"o":15.405,"t":"2026-03-16T04:00:00Z","v":38595065,"vw":15.365254},{"c":15.39,"h":15.5799,"l":15.27,"n":62569,"o":15.47,"t":"2026-03-17T04:00:00Z","v":25115247,"vw":15.3914},{"c":15.11,"h":15.4,"l":15.09,"n":61687,"o":15.17,"t":"2026-03-18T04:00:00Z","v":22076847,"vw":15.203727},{"c":15.17,"h":15.3,"l":14.89,"n":77476,"o":15.05,"t":"2026-03-19T04:00:00Z","v":19819978,"vw":15.116329},{"c":15.09,"h":15.24,"l":14.97,"n":72778,"o":15.17,"t":"2026-03-20T04:00:00Z","v":40814765,"vw":15.107508},{"c":15.29,"h":15.6,"l":15.26,"n":86098,"o":15.54,"t":"2026-03-23T04:00:00Z","v":32655709,"vw":15.397034},{"c":15.48,"h":15.625,"l":15.1,"n":64461,"o":15.14,"t":"2026-03-24T04:00:00Z","v":24161827,"vw":15.483856},{"c":15.54,"h":15.73,"l":15.3001,"n":69267,"o":15.61,"t":"2026-03-25T04:00:00Z","v":22050900,"vw":15.505725},{"c":15.43,"h":15.57,"l":15.345,"n":59816,"o":15.47,"t":"2026-03-26T04:00:00Z","v":19176899,"vw":15.440298},{"c":15.08,"h":15.435,"l":15.01,"n":66696,"o":15.42,"t":"2026-03-27T04:00:00Z","v":23796799,"vw":15.159373},{"c":15.02,"h":15.22,"l":14.95,"n":63762,"o":15.15,"t":"2026-03-30T04:00:00Z","v":20879930,"vw":15.062899},{"c":15.65,"h":15.69,"l":15.22,"n":79243,"o":15.34,"t":"2026-03-31T04:00:00Z","v":31158624,"vw":15.509649},{"c":15.88,"h":16.035,"l":15.745,"n":74485,"o":15.81,"t":"2026-04-01T04:00:00Z","v":30128493,"vw":15.906367},{"c":15.79,"h":15.895,"l":15.43,"n":56635,"o":15.57,"t":"2026-04-02T04:00:00Z","v":18816130,"vw":15.75703},{"c":15.94,"h":15.96,"l":15.7,"n":48544,"o":15.73,"t":"2026-04-06T04:00:00Z","v":16538137,"vw":15.90573},{"c":15.88,"h":15.935,"l":15.74,"n":63815,"o":15.79,"t":"2026-04-07T04:00:00Z","v":25508199,"vw":15.836071},{"c":16.35,"h":16.545,"l":16.265,"n":64319,"o":16.35,"t":"2026-04-08T04:00:00Z","v":26755913,"vw":16.355995},{"c":16.59,"h":16.66,"l":16.25,"n":52664,"o":16.25,"t":"2026-04-09T04:00:00Z","v":19947853,"vw":16.527554},{"c":16.38,"h":16.59,"l":16.34,"n":49486,"o":16.56,"t":"2026-04-10T04:00:00Z","v":14057618,"vw":16.42394},{"c":16.62,"h":16.65,"l":16.14,"n":57022,"o":16.27,"t":"2026-04-13T04:00:00Z","v":22689379,"vw":16.466971},{"c":16.59,"h":16.725,"l":16.43,"n":65935,"o":16.55,"t":"2026-04-14T04:00:00Z","v":27886431,"vw":16.63228},{"c":16.67,"h":16.82,"l":16.48,"n":59596,"o":16.62,"t":"2026-04-15T04:00:00Z","v":25588252,"vw":16.701294},{"c":16.57,"h":16.785,"l":16.565,"n":64600,"o":16.58,"t":"2026-04-16T04:00:00Z","v":25204802,"vw":16.637338},{"c":16.85,"h":17.07,"l":16.68,"n":70806,"o":16.74,"t":"2026-04-17T04:00:00Z","v":23736609,"vw":16.876844},{"c":17.06,"h":17.115,"l":16.735,"n":59474,"o":16.74,"t":"2026-04-20T04:00:00Z","v":16241639,"vw":17.053893},{"c":16.97,"h":17.345,"l":16.93,"n":53397,"o":17.11,"t":"2026-04-21T04:00:00Z","v":15147705,"vw":17.07898},{"c":16.82,"h":17.135,"l":16.78,"n":54856,"o":16.98,"t":"2026-04-22T04:00:00Z","v":16519441,"vw":16.909157},{"c":16.83,"h":16.92,"l":16.22,"n":110222,"o":16.78,"t":"2026-04-23T04:00:00Z","v":37245551,"vw":16.54551},{"c":16.4,"h":16.81,"l":16.335,"n":70176,"o":16.63,"t":"2026-04-24T04:00:00Z","v":16039302,"vw":16.448053},{"c":16.53,"h":16.63,"l":16.4,"n":68008,"o":16.41,"t":"2026-04-27T04:00:00Z","v":22405894,"vw":16.502262},{"c":16.55,"h":16.78,"l":16.48,"n":58348,"o":16.69,"t":"2026-04-28T04:00:00Z","v":17326139,"vw":16.574001},{"c":16.31,"h":16.62,"l":16.19,"n":59738,"o":16.47,"t":"2026-04-29T04:00:00Z","v":19422303,"vw":16.301562},{"c":16.76,"h":16.795,"l":16.17,"n":58660,"o":16.28,"t":"2026-04-30T04:00:00Z","v":20761130,"vw":16.685791},{"c":16.63,"h":16.796,"l":16.58,"n":61580,"o":16.76,"t":"2026-05-01T04:00:00Z","v":14163627,"vw":16.672142},{"c":16.16,"h":16.54,"l":16.115,"n":63465,"o":16.46,"t":"2026-05-04T04:00:00Z","v":16601953,"vw":16.26593},{"c":16.41,"h":16.44,"l":16.12,"n":50853,"o":16.21,"t":"2026-05-05T04:00:00Z","v":14251059,"vw":16.356075},{"c":16.64,"h":16.785,"l":16.56,"n":50899,"o":16.61,"t":"2026-05-06T04:00:00Z","v":15026693,"vw":16.675957},{"c":16.19,"h":16.65,"l":16.105,"n":87204,"o":16.6,"t":"2026-05-07T04:00:00Z","v":37697539,"vw":16.256379},{"c":16.12,"h":16.31,"l":16.03,"n":67827,"o":16.24,"t":"2026-05-08T04:00:00Z","v":26015939,"vw":16.142541},{"c":15.96,"h":16.21,"l":15.83,"n":59800,"o":16.14,"t":"2026-05-11T04:00:00Z","v":17660546,"vw":15.974179},{"c":15.84,"h":15.985,"l":15.6,"n":101319,"o":15.96,"t":"2026-05-12T04:00:00Z","v":33254452,"vw":15.783421},{"c":15.35,"h":15.78,"l":15.335,"n":75866,"o":15.75,"t":"2026-05-13T04:00:00Z","v":24787858,"vw":15.479801},{"c":15.51,"h":15.6,"l":15.425,"n":65648,"o":15.43,"t":"2026-05-14T04:00:00Z","v":17920731,"vw":15.517377},{"c":15.41,"h":15.555,"l":15.17,"n":63836,"o":15.5,"t":"2026-05-15T04:00:00Z","v":20202022,"vw":15.352198},{"c":15.57,"h":15.635,"l":15.385,"n":60467,"o":15.46,"t":"2026-05-18T04:00:00Z","v":16670861,"vw":15.536288},{"c":15.46,"h":15.61,"l":15.35,"n":53927,"o":15.54,"t":"2026-05-19T04:00:00Z","v":11710044,"vw":15.495465},{"c":15.82,"h":15.885,"l":15.38,"n":56557,"o":15.55,"t":"2026-05-20T04:00:00Z","v":12387294,"vw":15.760125},{"c":15.85,"h":15.91,"l":15.65,"n":57988,"o":15.75,"t":"2026-05-21T04:00:00Z","v":16063902,"vw":15.820546},{"c":15.92,"h":16.015,"l":15.87,"n":57559,"o":15.89,"t":"2026-05-22T04:00:00Z","v":14028041,"vw":15.927245},{"c":16.06,"h":16.185,"l":15.96,"n":68003,"o":16.04,"t":"2026-05-26T04:00:00Z","v":30270315,"vw":16.050589},{"c":16.03,"h":16.295,"l":15.99,"n":66447,"o":16.12,"t":"2026-05-27T04:00:00Z","v":17821313,"vw":16.076198},{"c":16.12,"h":16.2083,"l":15.85,"n":76338,"o":15.98,"t":"2026-05-28T04:00:00Z","v":26743786,"vw":16.07472},{"c":16.36,"h":16.36,"l":16,"n":85927,"o":16.06,"t":"2026-05-29T04:00:00Z","v":40558713,"vw":16.286983},{"c":15.83,"h":16.25,"l":15.78,"n":74845,"o":16.2,"t":"2026-06-01T04:00:00Z","v":20583716,"vw":15.976323},{"c":16.23,"h":16.26,"l":15.755,"n":83044,"o":15.77,"t":"2026-06-02T04:00:00Z","v":23802628,"vw":16.149076},{"c":15.93,"h":16.145,"l":15.88,"n":108353,"o":16.09,"t":"2026-06-03T04:00:00Z","v":30140867,"vw":16.003248},{"c":16.53,"h":16.545,"l":16.12,"n":73961,"o":16.15,"t":"2026-06-04T04:00:00Z","v":18953458,"vw":16.432026},{"c":16.52,"h":16.68,"l":16.444,"n":69713,"o":16.6,"t":"2026-06-05T04:00:00Z","v":14277411,"vw":16.543477},{"c":16.49,"h":16.715,"l":16.47,"n":71037,"o":16.57,"t":"2026-06-08T04:00:00Z","v":19465774,"vw":16.564589},{"c":16.82,"h":17.08,"l":16.61,"n":96106,"o":16.65,"t":"2026-06-09T04:00:00Z","v":33302715,"vw":16.868105},{"c":16.84,"h":17.125,"l":16.73,"n":69023,"o":16.86,"t":"2026-06-10T04:00:00Z","v":26573677,"vw":16.935997},{"c":17.21,"h":17.235,"l":16.85,"n":93719,"o":16.91,"t":"2026-06-11T04:00:00Z","v":26041358,"vw":17.062096},{"c":17.52,"h":17.61,"l":17.285,"n":91754,"o":17.38,"t":"2026-06-12T04:00:00Z","v":26328387,"vw":17.49334},{"c":17.21,"h":17.75,"l":17.2,"n":88963,"o":17.75,"t":"2026-06-15T04:00:00Z","v":28430433,"vw":17.375789},{"c":17.32,"h":17.48,"l":17.2742,"n":68013,"o":17.3,"t":"2026-06-16T04:00:00Z","v":20911237,"vw":17.354895},{"c":16.85,"h":17.34,"l":16.74,"n":79345,"o":17.17,"t":"2026-06-17T04:00:00Z","v":23905486,"vw":17.041113},{"c":16.86,"h":17.14,"l":16.84,"n":69150,"o":16.93,"t":"2026-06-18T04:00:00Z","v":32707123,"vw":16.905772},{"c":17.05,"h":17.185,"l":16.895,"n":61085,"o":16.91,"t":"2026-06-22T04:00:00Z","v":13735059,"vw":17.056772},{"c":17.4,"h":17.45,"l":16.965,"n":81190,"o":17.07,"t":"2026-06-23T04:00:00Z","v":19749804,"vw":17.33763},{"c":17.58,"h":17.7152,"l":17.4,"n":83451,"o":17.4,"t":"2026-06-24T04:00:00Z","v":29096867,"vw":17.60789},{"c":17.9,"h":18.16,"l":17.6,"n":82564,"o":17.6,"t":"2026-06-25T04:00:00Z","v":24234364,"vw":17.94477},{"c":17.79,"h":18,"l":17.71,"n":77895,"o":18,"t":"2026-06-26T04:00:00Z","v":23212238,"vw":17.794372},{"c":17.82,"h":17.9389,"l":17.71,"n":62089,"o":17.8,"t":"2026-06-29T04:00:00Z","v":13649260,"vw":17.815686},{"c":17.73,"h":17.88,"l":17.64,"n":63247,"o":17.793,"t":"2026-06-30T04:00:00Z","v":15644925,"vw":17.770569},{"c":18.11,"h":18.22,"l":17.6,"n":81454,"o":17.79,"t":"2026-07-01T04:00:00Z","v":21524164,"vw":18.068609},{"c":17.86,"h":18.32,"l":17.7121,"n":62110,"o":18.26,"t":"2026-07-02T04:00:00Z","v":15747627,"vw":17.939077},{"c":17.89,"h":17.98,"l":17.57,"n":79298,"o":17.63,"t":"2026-07-06T04:00:00Z","v":18067168,"vw":17.832786},{"c":18.01,"h":18.17,"l":17.945,"n":77993,"o":17.98,"t":"2026-07-07T04:00:00Z","v":26790917,"vw":18.075433},{"c":17.46,"h":17.95,"l":17.295,"n":80314,"o":17.9,"t":"2026-07-08T04:00:00Z","v":25799499,"vw":17.477428},{"c":17.76,"h":17.89,"l":17.48,"n":62957,"o":17.535,"t":"2026-07-09T04:00:00Z","v":15351811,"vw":17.766022},{"c":17.87,"h":17.9886,"l":17.73,"n":56497,"o":17.9,"t":"2026-07-10T04:00:00Z","v":14157658,"vw":17.872747},{"c":17.93,"h":17.995,"l":17.77,"n":54984,"o":17.96,"t":"2026-07-13T04:00:00Z","v":14206562,"vw":17.876581},{"c":17.85,"h":18.15,"l":17.76,"n":54380,"o":17.9,"t":"2026-07-14T04:00:00Z","v":14903988,"vw":17.901245},{"c":18.12,"h":18.1851,"l":17.855,"n":56154,"o":17.98,"t":"2026-07-15T04:00:00Z","v":23933012,"vw":18.107951},{"c":18.56,"h":18.58,"l":18.15,"n":71768,"o":18.15,"t":"2026-07-16T04:00:00Z","v":28344334,"vw":18.486292},{"c":18.25,"h":18.57,"l":18.19,"n":60676,"o":18.44,"t":"2026-07-17T04:00:00Z","v":20528096,"vw":18.345485},{"c":18.06,"h":18.33,"l":18.03,"n":56569,"o":18.27,"t":"2026-07-20T04:00:00Z","v":15536674,"vw":18.099037},{"c":18.17,"h":18.2,"l":17.715,"n":69221,"o":18.02,"t":"2026-07-21T04:00:00Z","v":28231149,"vw":18.051961},{"c":18.27,"h":18.38,"l":18.13,"n":77039,"o":18.24,"t":"2026-07-22T04:00:00Z","v":33541805,"vw":18.29572},{"c":17.4,"h":17.65,"l":17.185,"n":160378,"o":17.405,"t":"2026-07-23T04:00:00Z","v":68536032,"vw":17.345367},{"c":17.36,"h":17.42,"l":17.06,"n":97900,"o":17.18,"t":"2026-07-24T04:00:00Z","v":38667872,"vw":17.299594},{"c":17.16,"h":17.53,"l":17.09,"n":79072,"o":17.35,"t":"2026-07-27T04:00:00Z","v":35051554,"vw":17.24318},{"c":17.3,"h":17.355,"l":17.08,"n":61454,"o":17.19,"t":"2026-07-28T04:00:00Z","v":23339266,"vw":17.242538},{"c":16.84,"h":17.28,"l":16.81,"n":98644,"o":17.17,"t":"2026-07-29T04:00:00Z","v":31812579,"vw":16.973354},{"c":17.08,"h":17.12,"l":16.83,"n":74814,"o":16.92,"t":"2026-07-30T04:00:00Z","v":22426654,"vw":16.999723},{"c":17.04,"h":17.18,"l":16.95,"n":54965,"o":17.08,"t":"2026-07-31T04:00:00Z","v":15569053,"vw":17.06203},{"c":17.36,"h":17.37,"l":17.085,"n":69392,"o":17.1,"t":"2026-08-03T04:00:00Z","v":20209355,"vw":17.267468},{"c":17.56,"h":17.73,"l":17.29,"n":78591,"o":17.29,"t":"2026-08-04T04:00:00Z","v":29154040,"vw":17.604703},{"c":17.6,"h":17.74,"l":17.55,"n":72904,"o":17.65,"t":"2026-08-05T04:00:00Z","v":32439799,"vw":17.629124},{"c":17.36,"h":17.77,"l":17.3,"n":72095,"o":17.71,"t":"2026-08-06T04:00:00Z","v":29598679,"vw":17.478229},{"c":17.55,"h":17.55,"l":17.204,"n":68389,"o":17.31,"t":"2026-08-07T04:00:00Z","v":21897910,"vw":17.470117},{"c":17.6,"h":17.68,"l":17.415,"n":84912,"o":17.52,"t":"2026-08-10T04:00:00Z","v":23953808,"vw":17.542141},{"c":17.77,"h":17.84,"l":17.58,"n":79692,"o":17.6,"t":"2026-08-11T04:00:00Z","v":29156790,"vw":17.742178},{"c":17.86,"h":17.9,"l":17.71,"n":61584,"o":17.84,"t":"2026-08-12T04:00:00Z","v":15517566,"vw":17.810788},{"c":17.77,"h":18.04,"l":17.755,"n":43643,"o":17.97,"t":"2026-08-13T04:00:00Z","v":14615816,"vw":17.874571},{"c":17.91,"h":17.94,"l":17.711,"n":51905,"o":17.78,"t":"2026-08-14T04:00:00Z","v":16058355,"vw":17.895466},{"c":17.95,"h":18.16,"l":17.92,"n":63216,"o":17.97,"t":"2026-08-17T04:00:00Z","v":22750199,"vw":18.006618},{"c":17.66,"h":18.055,"l":17.63,"n":53692,"o":18.01,"t":"2026-08-18T04:00:00Z","v":13614706,"vw":17.734061},{"c":17.17,"h":17.92,"l":17.12,"n":57669,"o":17.92,"t":"2026-08-19T04:00:00Z","v":24160266,"vw":17.341718},{"c":17.01,"h":17.3,"l":17.01,"n":55090,"o":17.17,"t":"2026-08-20T04:00:00Z","v":27739855,"vw":17.148592},{"c":17.03,"h":17.25,"l":16.88,"n":49705,"o":17.175,"t":"2026-08-21T04:00:00Z","v":18939446,"vw":17.02031},{"c":17.04,"h":17.36,"l":16.975,"n":55152,"o":17.03,"t":"2026-08-24T04:00:00Z","v":20431259,"vw":17.100118},{"c":16.95,"h":17.1,"l":16.85,"n":39669,"o":17.09,"t":"2026-08-25T04:00:00Z","v":14529639,"vw":16.928015},{"c":17.04,"h":17.15,"l":16.94,"n":42871,"o":17.03,"t":"2026-08-26T04:00:00Z","v":17132994,"vw":17.078845},{"c":16.86,"h":17.01,"l":16.79,"n":43268,"o":16.93,"t":"2026-08-27T04:00:00Z","v":23255836,"vw":16.890098},{"c":16.92,"h":17.04,"l":16.8301,"n":47059,"o":16.96,"t":"2026-08-28T04:00:00Z","v":21514338,"vw":16.90832},{"c":16.685,"h":16.93,"l":16.66,"n":52500,"o":16.93,"t":"2026-08-31T04:00:00Z","v":24058503,"vw":16.713103},{"c":16.42,"h":16.805,"l":16.4,"n":49886,"o":16.745,"t":"2026-09-01T04:00:00Z","v":25907019,"vw":16.527808},{"c":16.88,"h":17.03,"l":16.5025,"n":51882,"o":16.54,"t":"2026-09-02T04:00:00Z","v":19785170,"vw":16.866812},{"c":17.06,"h":17.13,"l":16.87,"n":56321,"o":16.96,"t":"2026-09-03T04:00:00Z","v":17762383,"vw":17.01129},{"c":17.03,"h":17.16,"l":16.962,"n":47800,"o":16.962,"t":"2026-09-04T04:00:00Z","v":13255543,"vw":17.071631},{"c":16.76,"h":17.02,"l":16.74,"n":51350,"o":16.96,"t":"2026-09-08T04:00:00Z","v":20192873,"vw":16.838961},{"c":16.63,"h":16.835,"l":16.56,"n":52914,"o":16.705,"t":"2026-09-09T04:00:00Z","v":20507744,"vw":16.650682},{"c":16.73,"h":16.74,"l":16.42,"n":57386,"o":16.63,"t":"2026-09-10T04:00:00Z","v":25233010,"vw":16.597995},{"c":16.86,"h":16.97,"l":16.625,"n":52351,"o":16.86,"t":"2026-09-11T04:00:00Z","v":19004168,"vw":16.823658},{"c":16.77,"h":16.985,"l":16.695,"n":64244,"o":16.8,"t":"2026-09-14T04:00:00Z","v":19751392,"vw":16.810583},{"c":16.75,"h":16.945,"l":16.64,"n":69673,"o":16.77,"t":"2026-09-15T04:00:00Z","v":37399437,"vw":16.778825},{"c":15.82,"h":16.73,"l":15.61,"n":150546,"o":16.52,"t":"2026-09-16T04:00:00Z","v":77390148,"vw":16.126798},{"c":15.88,"h":15.975,"l":15.55,"n":99130,"o":15.9,"t":"2026-09-17T04:00:00Z","v":37107508,"vw":15.801113},{"c":15.88,"h":15.94,"l":15.69,"n":84550,"o":15.86,"t":"2026-09-18T04:00:00Z","v":53629282,"vw":15.843638},{"c":16.04,"h":16.06,"l":15.94,"n":60157,"o":16,"t":"2026-09-21T04:00:00Z","v":24033993,"vw":16.015071},{"c":15.69,"h":16.15,"l":15.575,"n":77675,"o":16.14,"t":"2026-09-22T04:00:00Z","v":29290735,"vw":15.708614},{"c":15.38,"h":15.665,"l":15.38,"n":66567,"o":15.56,"t":"2026-09-23T04:00:00Z","v":27524330,"vw":15.534339},{"c":15.31,"h":15.47,"l":15.19,"n":75678,"o":15.38,"t":"2026-09-24T04:00:00Z","v":46622462,"vw":15.315422},{"c":15.64,"h":15.74,"l":15.315,"n":76918,"o":15.39,"t":"2026-09-25T04:00:00Z","v":33456127,"vw":15.581924},{"c":15.3,"h":15.595,"l":15.28,"n":67754,"o":15.54,"t":"2026-09-28T04:00:00Z","v":30477562,"vw":15.386395},{"c":15.27,"h":15.425,"l":15.075,"n":63384,"o":15.34,"t":"2026-09-29T04:00:00Z","v":28398633,"vw":15.215531},{"c":15.26,"h":15.42,"l":15.21,"n":64855,"o":15.29,"t":"2026-09-30T04:00:00Z","v":34789138,"vw":15.28933},{"c":15.19,"h":15.265,"l":14.82,"n":80208,"o":15.2,"t":"2026-10-01T04:00:00Z","v":26150579,"vw":15.069549},{"c":15.33,"h":15.415,"l":15.205,"n":57202,"o":15.3,"t":"2026-10-02T04:00:00Z","v":20608623,"vw":15.316491},{"c":15.29,"h":15.405,"l":15.23,"n":53933,"o":15.36,"t":"2026-10-05T04:00:00Z","v":19460602,"vw":15.320325},{"c":15.33,"h":15.45,"l":15.24,"n":60157,"o":15.31,"t":"2026-10-06T04:00:00Z","v":30266929,"vw":15.34128},{"c":15.17,"h":15.215,"l":15,"n":55408,"o":15.19,"t":"2026-10-07T04:00:00Z","v":30274822,"vw":15.123709},{"c":15.37,"h":15.38,"l":14.99,"n":69710,"o":15.09,"t":"2026-10-08T04:00:00Z","v":23991380,"vw":15.236804},{"c":15.32,"h":15.36,"l":15.19,"n":55203,"o":15.29,"t":"2026-10-09T04:00:00Z","v":20029356,"vw":15.284154},{"c":15.4,"h":15.45,"l":15.3,"n":44636,"o":15.34,"t":"2026-10-12T04:00:00Z","v":14092200,"vw":15.405745},{"c":15.24,"h":15.54,"l":15.125,"n":46348,"o":15.49,"t":"2026-10-13T04:00:00Z","v":16522390,"vw":15.250696},{"c":15.1,"h":15.13,"l":14.915,"n":80612,"o":15.06,"t":"2026-10-14T04:00:00Z","v":28310785,"vw":15.029074},{"c":15.35,"h":15.455,"l":15.01,"n":80724,"o":15.15,"t":"2026-10-15T04:00:00Z","v":40644206,"vw":15.306443},{"c":15.27,"h":15.725,"l":15.265,"n":76786,"o":15.42,"t":"2026-10-16T04:00:00Z","v":38096109,"vw":15.381154},{"c":15.23,"h":15.36,"l":15.2,"n":51804,"o":15.29,"t":"2026-10-19T04:00:00Z","v":18196174,"vw":15.255969},{"c":15.54,"h":15.64,"l":15.2,"n":55161,"o":15.23,"t":"2026-10-20T04:00:00Z","v":17346127,"vw":15.537682},{"c":15.72,"h":15.76,"l":15.544,"n":66186,"o":15.63,"t":"2026-10-21T04:00:00Z","v":26032002,"vw":15.68031},{"c":15.66,"h":15.885,"l":15.445,"n":86825,"o":15.5,"t":"2026-10-22T04:00:00Z","v":33632995,"vw":15.698035}],"volatilityBars":[{"c":15.89,"h":15.9299,"l":15.89,"n":4,"o":15.9299,"t":"2026-09-21T08:00:00Z","v":1107,"vw":15.926273},{"c":15.9222,"h":15.9222,"l":15.9222,"n":1,"o":15.9222,"t":"2026-09-21T08:15:00Z","v":200,"vw":15.9222},{"c":15.88,"h":15.88,"l":15.88,"n":8,"o":15.88,"t":"2026-09-21T09:00:00Z","v":3201,"vw":15.88},{"c":15.92,"h":15.92,"l":15.92,"n":2,"o":15.92,"t":"2026-09-21T10:30:00Z","v":284,"vw":15.92},{"c":15.92,"h":15.92,"l":15.92,"n":2,"o":15.92,"t":"2026-09-21T11:00:00Z","v":103,"vw":15.92},{"c":15.94,"h":15.94,"l":15.94,"n":1,"o":15.94,"t":"2026-09-21T12:00:00Z","v":5000,"vw":15.94},{"c":15.94,"h":15.94,"l":15.94,"n":4,"o":15.94,"t":"2026-09-21T13:00:00Z","v":1053,"vw":15.94},{"c":16.01,"h":16.01,"l":15.87,"n":13,"o":15.87,"t":"2026-09-21T13:15:00Z","v":5145,"vw":15.968486},{"c":15.99,"h":16.05,"l":15.94,"n":3830,"o":16.01,"t":"2026-09-21T13:30:00Z","v":1453612,"vw":16.01312},{"c":15.97,"h":15.995,"l":15.94,"n":2103,"o":15.995,"t":"2026-09-21T13:45:00Z","v":608939,"vw":15.971435},{"c":16.035,"h":16.04,"l":15.94,"n":2765,"o":15.975,"t":"2026-09-21T14:00:00Z","v":1063668,"vw":15.987537},{"c":16.005,"h":16.06,"l":16,"n":2436,"o":16.035,"t":"2026-09-21T14:15:00Z","v":896849,"vw":16.036234},{"c":15.965,"h":16,"l":15.955,"n":2312,"o":16,"t":"2026-09-21T14:30:00Z","v":823023,"vw":15.976947},{"c":15.965,"h":15.98,"l":15.945,"n":2127,"o":15.96,"t":"2026-09-21T14:45:00Z","v":596457,"vw":15.966063},{"c":15.965,"h":15.97,"l":15.94,"n":2016,"o":15.96,"t":"2026-09-21T15:00:00Z","v":664467,"vw":15.955196},{"c":15.975,"h":16.01,"l":15.965,"n":2392,"o":15.965,"t":"2026-09-21T15:15:00Z","v":700477,"vw":15.985059},{"c":15.965,"h":15.99,"l":15.955,"n":2189,"o":15.975,"t":"2026-09-21T15:30:00Z","v":485993,"vw":15.973066},{"c":15.98,"h":16,"l":15.964,"n":2294,"o":15.965,"t":"2026-09-21T15:45:00Z","v":938421,"vw":15.981758},{"c":15.995,"h":16.02,"l":15.97,"n":2201,"o":15.975,"t":"2026-09-21T16:00:00Z","v":816314,"vw":15.990593},{"c":15.99,"h":16.01,"l":15.98,"n":1588,"o":15.995,"t":"2026-09-21T16:15:00Z","v":249341,"vw":15.993465},{"c":16.015,"h":16.02,"l":15.98,"n":1579,"o":15.99,"t":"2026-09-21T16:30:00Z","v":507305,"vw":16.005373},{"c":16.015,"h":16.05,"l":16.01,"n":1834,"o":16.015,"t":"2026-09-21T16:45:00Z","v":639528,"vw":16.029398},{"c":16.06,"h":16.06,"l":16.015,"n":1643,"o":16.015,"t":"2026-09-21T17:00:00Z","v":816916,"vw":16.032615},{"c":16.035,"h":16.06,"l":16.03,"n":1652,"o":16.06,"t":"2026-09-21T17:15:00Z","v":468002,"vw":16.044757},{"c":16.005,"h":16.05,"l":15.9901,"n":1978,"o":16.035,"t":"2026-09-21T17:30:00Z","v":510302,"vw":16.028264},{"c":15.995,"h":16.01,"l":15.97,"n":1627,"o":16.0051,"t":"2026-09-21T17:45:00Z","v":422801,"vw":15.988579},{"c":15.985,"h":16.02,"l":15.985,"n":2145,"o":15.995,"t":"2026-09-21T18:00:00Z","v":564103,"vw":16.005243},{"c":16.015,"h":16.02,"l":15.98,"n":1952,"o":15.985,"t":"2026-09-21T18:15:00Z","v":413734,"vw":16.000725},{"c":16.055,"h":16.06,"l":16.01,"n":1982,"o":16.015,"t":"2026-09-21T18:30:00Z","v":663378,"vw":16.03915},{"c":16.05,"h":16.06,"l":16.03,"n":1603,"o":16.055,"t":"2026-09-21T18:45:00Z","v":365558,"vw":16.043873},{"c":16.0499,"h":16.06,"l":16.035,"n":2086,"o":16.05,"t":"2026-09-21T19:00:00Z","v":685433,"vw":16.047622},{"c":16.025,"h":16.05,"l":16.0246,"n":2209,"o":16.045,"t":"2026-09-21T19:15:00Z","v":767505,"vw":16.036132},{"c":16.05,"h":16.05,"l":16,"n":3089,"o":16.03,"t":"2026-09-21T19:30:00Z","v":801867,"vw":16.024831},{"c":16.035,"h":16.06,"l":16.01,"n":6287,"o":16.05,"t":"2026-09-21T19:45:00Z","v":1584284,"vw":16.038186},{"c":16.04,"h":16.04,"l":16.04,"n":116,"o":16.04,"t":"2026-09-21T20:00:00Z","v":4856060,"vw":16.04},{"c":16.04,"h":16.04,"l":16.04,"n":1,"o":16.04,"t":"2026-09-21T23:45:00Z","v":100,"vw":16.04},{"c":16.01,"h":16.01,"l":16.01,"n":2,"o":16.01,"t":"2026-09-22T08:15:00Z","v":940,"vw":16.01},{"c":16.08,"h":16.15,"l":16.035,"n":2695,"o":16.14,"t":"2026-09-22T13:30:00Z","v":618749,"vw":16.101279},{"c":15.995,"h":16.08,"l":15.945,"n":2232,"o":16.08,"t":"2026-09-22T13:45:00Z","v":454776,"vw":15.996383},{"c":15.96,"h":16.04,"l":15.96,"n":2825,"o":15.9975,"t":"2026-09-22T14:00:00Z","v":532959,"vw":15.996248},{"c":15.8799,"h":15.965,"l":15.875,"n":3095,"o":15.955,"t":"2026-09-22T14:15:00Z","v":613117,"vw":15.916605},{"c":15.81,"h":15.89,"l":15.81,"n":3695,"o":15.88,"t":"2026-09-22T14:30:00Z","v":947045,"vw":15.860889},{"c":15.76,"h":15.82,"l":15.74,"n":3288,"o":15.81,"t":"2026-09-22T14:45:00Z","v":618315,"vw":15.77964},{"c":15.68,"h":15.79,"l":15.68,"n":3426,"o":15.765,"t":"2026-09-22T15:00:00Z","v":815209,"vw":15.735337},{"c":15.635,"h":15.705,"l":15.63,"n":2652,"o":15.685,"t":"2026-09-22T15:15:00Z","v":771901,"vw":15.681629},{"c":15.625,"h":15.655,"l":15.6,"n":2819,"o":15.63,"t":"2026-09-22T15:30:00Z","v":916696,"vw":15.63126},{"c":15.65,"h":15.68,"l":15.6,"n":2565,"o":15.625,"t":"2026-09-22T15:45:00Z","v":714343,"vw":15.636656},{"c":15.695,"h":15.71,"l":15.65,"n":2363,"o":15.65,"t":"2026-09-22T16:00:00Z","v":785842,"vw":15.694386},{"c":15.685,"h":15.715,"l":15.675,"n":2128,"o":15.695,"t":"2026-09-22T16:15:00Z","v":744117,"vw":15.693536},{"c":15.665,"h":15.695,"l":15.66,"n":1908,"o":15.685,"t":"2026-09-22T16:30:00Z","v":444888,"vw":15.683994},{"c":15.645,"h":15.685,"l":15.64,"n":2645,"o":15.665,"t":"2026-09-22T16:45:00Z","v":818321,"vw":15.660603},{"c":15.625,"h":15.6462,"l":15.575,"n":3046,"o":15.645,"t":"2026-09-22T17:00:00Z","v":1213297,"vw":15.612824},{"c":15.645,"h":15.65,"l":15.6,"n":2616,"o":15.625,"t":"2026-09-22T17:15:00Z","v":702160,"vw":15.616272},{"c":15.665,"h":15.67,"l":15.64,"n":2400,"o":15.65,"t":"2026-09-22T17:30:00Z","v":572384,"vw":15.657386},{"c":15.695,"h":15.71,"l":15.65,"n":2563,"o":15.665,"t":"2026-09-22T17:45:00Z","v":660350,"vw":15.67785},{"c":15.645,"h":15.695,"l":15.64,"n":2292,"o":15.695,"t":"2026-09-22T18:00:00Z","v":487415,"vw":15.666438},{"c":15.675,"h":15.68,"l":15.64,"n":2349,"o":15.645,"t":"2026-09-22T18:15:00Z","v":1105625,"vw":15.663463},{"c":15.6825,"h":15.7,"l":15.665,"n":2274,"o":15.6799,"t":"2026-09-22T18:30:00Z","v":723960,"vw":15.684577},{"c":15.67,"h":15.686,"l":15.66,"n":2687,"o":15.685,"t":"2026-09-22T18:45:00Z","v":452084,"vw":15.671562},{"c":15.635,"h":15.69,"l":15.63,"n":2750,"o":15.67,"t":"2026-09-22T19:00:00Z","v":825713,"vw":15.650858},{"c":15.675,"h":15.675,"l":15.63,"n":3064,"o":15.635,"t":"2026-09-22T19:15:00Z","v":871868,"vw":15.650154},{"c":15.7,"h":15.71,"l":15.66,"n":4119,"o":15.675,"t":"2026-09-22T19:30:00Z","v":1766991,"vw":15.686965},{"c":15.68,"h":15.72,"l":15.67,"n":8953,"o":15.695,"t":"2026-09-22T19:45:00Z","v":3228634,"vw":15.690525},{"c":15.67,"h":15.69,"l":15.67,"n":97,"o":15.69,"t":"2026-09-22T20:00:00Z","v":5894805,"vw":15.69},{"c":15.6794,"h":15.6794,"l":15.6794,"n":1,"o":15.6794,"t":"2026-09-22T20:15:00Z","v":440,"vw":15.6794},{"c":15.7961,"h":15.7961,"l":15.7961,"n":1,"o":15.7961,"t":"2026-09-22T21:00:00Z","v":100,"vw":15.7961},{"c":15.75,"h":15.75,"l":15.75,"n":1,"o":15.75,"t":"2026-09-22T21:15:00Z","v":1000,"vw":15.75},{"c":15.6537,"h":15.6537,"l":15.6537,"n":1,"o":15.6537,"t":"2026-09-23T11:00:00Z","v":250,"vw":15.6537},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-09-23T11:15:00Z","v":500,"vw":15.7},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-09-23T12:30:00Z","v":500,"vw":15.7},{"c":15.63,"h":15.66,"l":15.63,"n":8,"o":15.66,"t":"2026-09-23T13:00:00Z","v":1938,"vw":15.657885},{"c":15.55,"h":15.62,"l":15.55,"n":24,"o":15.55,"t":"2026-09-23T13:15:00Z","v":5033,"vw":15.582195},{"c":15.59,"h":15.665,"l":15.54,"n":3642,"o":15.56,"t":"2026-09-23T13:30:00Z","v":1171209,"vw":15.60869},{"c":15.565,"h":15.59,"l":15.53,"n":1649,"o":15.59,"t":"2026-09-23T13:45:00Z","v":315432,"vw":15.565808},{"c":15.62,"h":15.63,"l":15.515,"n":3295,"o":15.56,"t":"2026-09-23T14:00:00Z","v":1128375,"vw":15.561786},{"c":15.63,"h":15.65,"l":15.605,"n":2737,"o":15.625,"t":"2026-09-23T14:15:00Z","v":1043818,"vw":15.62578},{"c":15.59,"h":15.655,"l":15.59,"n":2911,"o":15.63,"t":"2026-09-23T14:30:00Z","v":1305229,"vw":15.625456},{"c":15.575,"h":15.625,"l":15.56,"n":2336,"o":15.59,"t":"2026-09-23T14:45:00Z","v":917891,"vw":15.598763},{"c":15.605,"h":15.615,"l":15.55,"n":2330,"o":15.575,"t":"2026-09-23T15:00:00Z","v":913155,"vw":15.585349},{"c":15.545,"h":15.615,"l":15.54,"n":2762,"o":15.6,"t":"2026-09-23T15:15:00Z","v":1012073,"vw":15.589362},{"c":15.6099,"h":15.615,"l":15.545,"n":2669,"o":15.545,"t":"2026-09-23T15:30:00Z","v":1118427,"vw":15.582548},{"c":15.575,"h":15.61,"l":15.55,"n":1833,"o":15.605,"t":"2026-09-23T15:45:00Z","v":451146,"vw":15.576263},{"c":15.5721,"h":15.58,"l":15.545,"n":2336,"o":15.575,"t":"2026-09-23T16:00:00Z","v":855164,"vw":15.564886},{"c":15.6,"h":15.6,"l":15.56,"n":1946,"o":15.575,"t":"2026-09-23T16:15:00Z","v":626363,"vw":15.580995},{"c":15.6099,"h":15.615,"l":15.58,"n":2053,"o":15.595,"t":"2026-09-23T16:30:00Z","v":639019,"vw":15.599135},{"c":15.595,"h":15.615,"l":15.58,"n":1939,"o":15.61,"t":"2026-09-23T16:45:00Z","v":692010,"vw":15.594254},{"c":15.595,"h":15.605,"l":15.5501,"n":2922,"o":15.595,"t":"2026-09-23T17:00:00Z","v":1655214,"vw":15.579147},{"c":15.62,"h":15.6298,"l":15.585,"n":1725,"o":15.59,"t":"2026-09-23T17:15:00Z","v":758422,"vw":15.606884},{"c":15.57,"h":15.615,"l":15.55,"n":1903,"o":15.61,"t":"2026-09-23T17:30:00Z","v":558685,"vw":15.57775},{"c":15.6,"h":15.6,"l":15.56,"n":1668,"o":15.575,"t":"2026-09-23T17:45:00Z","v":708291,"vw":15.573221},{"c":15.585,"h":15.6064,"l":15.575,"n":2037,"o":15.595,"t":"2026-09-23T18:00:00Z","v":601775,"vw":15.587876},{"c":15.565,"h":15.59,"l":15.555,"n":2031,"o":15.59,"t":"2026-09-23T18:15:00Z","v":900802,"vw":15.573613},{"c":15.5101,"h":15.565,"l":15.5,"n":1893,"o":15.565,"t":"2026-09-23T18:30:00Z","v":548199,"vw":15.52634},{"c":15.525,"h":15.535,"l":15.4915,"n":1753,"o":15.51,"t":"2026-09-23T18:45:00Z","v":410553,"vw":15.510436},{"c":15.505,"h":15.54,"l":15.5,"n":1976,"o":15.525,"t":"2026-09-23T19:00:00Z","v":703708,"vw":15.524135},{"c":15.485,"h":15.51,"l":15.47,"n":2657,"o":15.5,"t":"2026-09-23T19:15:00Z","v":918887,"vw":15.489264},{"c":15.485,"h":15.515,"l":15.48,"n":3096,"o":15.485,"t":"2026-09-23T19:30:00Z","v":720072,"vw":15.496571},{"c":15.39,"h":15.4867,"l":15.39,"n":8190,"o":15.48,"t":"2026-09-23T19:45:00Z","v":2604709,"vw":15.426515},{"c":15.38,"h":15.38,"l":15.38,"n":91,"o":15.38,"t":"2026-09-23T20:00:00Z","v":4056587,"vw":15.38},{"c":15.38,"h":15.38,"l":15.38,"n":1,"o":15.38,"t":"2026-09-23T20:15:00Z","v":45552,"vw":15.38},{"c":15.46,"h":15.5,"l":15.46,"n":41,"o":15.5,"t":"2026-09-23T23:15:00Z","v":847,"vw":15.483763},{"c":15.39,"h":15.39,"l":15.39,"n":1,"o":15.39,"t":"2026-09-24T09:15:00Z","v":150,"vw":15.39},{"c":15.4,"h":15.41,"l":15.4,"n":3,"o":15.41,"t":"2026-09-24T11:00:00Z","v":250,"vw":15.405},{"c":15.4,"h":15.41,"l":15.4,"n":7,"o":15.4,"t":"2026-09-24T11:45:00Z","v":500,"vw":15.405},{"c":15.558,"h":15.558,"l":15.558,"n":1,"o":15.558,"t":"2026-09-24T12:30:00Z","v":200,"vw":15.558},{"c":15.5,"h":15.5,"l":15.44,"n":8,"o":15.44,"t":"2026-09-24T13:00:00Z","v":1464,"vw":15.46782},{"c":15.36,"h":15.47,"l":15.35,"n":32,"o":15.47,"t":"2026-09-24T13:15:00Z","v":5964,"vw":15.403423},{"c":15.2799,"h":15.47,"l":15.275,"n":2332,"o":15.38,"t":"2026-09-24T13:30:00Z","v":1165530,"vw":15.369825},{"c":15.315,"h":15.335,"l":15.25,"n":2208,"o":15.27,"t":"2026-09-24T13:45:00Z","v":1144143,"vw":15.302012},{"c":15.285,"h":15.38,"l":15.285,"n":2785,"o":15.315,"t":"2026-09-24T14:00:00Z","v":1702222,"vw":15.338435},{"c":15.3014,"h":15.32,"l":15.26,"n":3213,"o":15.285,"t":"2026-09-24T14:15:00Z","v":1151475,"vw":15.287927},{"c":15.285,"h":15.365,"l":15.28,"n":3383,"o":15.305,"t":"2026-09-24T14:30:00Z","v":1737365,"vw":15.329357},{"c":15.265,"h":15.29,"l":15.25,"n":2727,"o":15.2801,"t":"2026-09-24T14:45:00Z","v":1073836,"vw":15.270175},{"c":15.225,"h":15.27,"l":15.22,"n":2188,"o":15.265,"t":"2026-09-24T15:00:00Z","v":781861,"vw":15.250973},{"c":15.275,"h":15.28,"l":15.225,"n":2022,"o":15.225,"t":"2026-09-24T15:15:00Z","v":748553,"vw":15.25678},{"c":15.225,"h":15.28,"l":15.21,"n":2378,"o":15.275,"t":"2026-09-24T15:30:00Z","v":869200,"vw":15.242201},{"c":15.205,"h":15.23,"l":15.19,"n":2109,"o":15.225,"t":"2026-09-24T15:45:00Z","v":651677,"vw":15.20863},{"c":15.24,"h":15.24,"l":15.19,"n":1991,"o":15.205,"t":"2026-09-24T16:00:00Z","v":900258,"vw":15.215993},{"c":15.29,"h":15.36,"l":15.24,"n":3638,"o":15.24,"t":"2026-09-24T16:15:00Z","v":2159873,"vw":15.28822},{"c":15.3,"h":15.34,"l":15.26,"n":2091,"o":15.285,"t":"2026-09-24T16:30:00Z","v":977976,"vw":15.301827},{"c":15.325,"h":15.38,"l":15.2901,"n":2286,"o":15.305,"t":"2026-09-24T16:45:00Z","v":1449676,"vw":15.342668},{"c":15.325,"h":15.34,"l":15.29,"n":2460,"o":15.32,"t":"2026-09-24T17:00:00Z","v":1090130,"vw":15.318156},{"c":15.305,"h":15.33,"l":15.3,"n":1941,"o":15.325,"t":"2026-09-24T17:15:00Z","v":466028,"vw":15.311968},{"c":15.305,"h":15.315,"l":15.29,"n":2156,"o":15.305,"t":"2026-09-24T17:30:00Z","v":783400,"vw":15.301419},{"c":15.355,"h":15.355,"l":15.3,"n":2378,"o":15.31,"t":"2026-09-24T17:45:00Z","v":1807979,"vw":15.321067},{"c":15.3648,"h":15.3799,"l":15.33,"n":2171,"o":15.36,"t":"2026-09-24T18:00:00Z","v":999612,"vw":15.355472},{"c":15.35,"h":15.38,"l":15.345,"n":2502,"o":15.365,"t":"2026-09-24T18:15:00Z","v":2288924,"vw":15.355383},{"c":15.335,"h":15.375,"l":15.32,"n":2310,"o":15.35,"t":"2026-09-24T18:30:00Z","v":872081,"vw":15.345241},{"c":15.335,"h":15.35,"l":15.32,"n":2172,"o":15.335,"t":"2026-09-24T18:45:00Z","v":602292,"vw":15.33337},{"c":15.33,"h":15.34,"l":15.305,"n":2521,"o":15.335,"t":"2026-09-24T19:00:00Z","v":1188613,"vw":15.326081},{"c":15.325,"h":15.35,"l":15.32,"n":3100,"o":15.33,"t":"2026-09-24T19:15:00Z","v":936206,"vw":15.333041},{"c":15.37,"h":15.385,"l":15.32,"n":4381,"o":15.325,"t":"2026-09-24T19:30:00Z","v":3901594,"vw":15.333978},{"c":15.3,"h":15.375,"l":15.28,"n":11927,"o":15.37,"t":"2026-09-24T19:45:00Z","v":6286404,"vw":15.324489},{"c":15.3,"h":15.31,"l":15.3,"n":92,"o":15.31,"t":"2026-09-24T20:00:00Z","v":4086052,"vw":15.31},{"c":15.37,"h":15.37,"l":15.37,"n":4,"o":15.37,"t":"2026-09-24T21:00:00Z","v":354,"vw":15.37},{"c":15.32,"h":15.32,"l":15.31,"n":34,"o":15.32,"t":"2026-09-24T21:30:00Z","v":2913,"vw":15.316035},{"c":15.5,"h":15.5,"l":15.44,"n":3,"o":15.44,"t":"2026-09-25T08:45:00Z","v":1000,"vw":15.461141},{"c":15.5,"h":15.5,"l":15.5,"n":2,"o":15.5,"t":"2026-09-25T10:15:00Z","v":300,"vw":15.5},{"c":15.36,"h":15.55,"l":15.36,"n":2,"o":15.55,"t":"2026-09-25T11:45:00Z","v":605,"vw":15.517025},{"c":15.45,"h":15.45,"l":15.45,"n":1,"o":15.45,"t":"2026-09-25T12:45:00Z","v":900,"vw":15.45},{"c":15.39,"h":15.426,"l":15.315,"n":3850,"o":15.41,"t":"2026-09-25T13:30:00Z","v":1468759,"vw":15.378206},{"c":15.39,"h":15.42,"l":15.374,"n":1989,"o":15.385,"t":"2026-09-25T13:45:00Z","v":431205,"vw":15.39824},{"c":15.415,"h":15.43,"l":15.355,"n":2865,"o":15.385,"t":"2026-09-25T14:00:00Z","v":2063620,"vw":15.398412},{"c":15.465,"h":15.49,"l":15.405,"n":3339,"o":15.415,"t":"2026-09-25T14:15:00Z","v":1643765,"vw":15.449815},{"c":15.49,"h":15.495,"l":15.44,"n":3884,"o":15.47,"t":"2026-09-25T14:30:00Z","v":1928165,"vw":15.4688},{"c":15.47,"h":15.5,"l":15.45,"n":3427,"o":15.495,"t":"2026-09-25T14:45:00Z","v":1538168,"vw":15.476998},{"c":15.52,"h":15.52,"l":15.465,"n":2725,"o":15.465,"t":"2026-09-25T15:00:00Z","v":1313324,"vw":15.493798},{"c":15.57,"h":15.575,"l":15.5,"n":3460,"o":15.515,"t":"2026-09-25T15:15:00Z","v":2202376,"vw":15.542888},{"c":15.535,"h":15.6,"l":15.53,"n":2952,"o":15.565,"t":"2026-09-25T15:30:00Z","v":1322412,"vw":15.567091},{"c":15.605,"h":15.605,"l":15.51,"n":2782,"o":15.53,"t":"2026-09-25T15:45:00Z","v":1288204,"vw":15.548126},{"c":15.705,"h":15.72,"l":15.605,"n":3376,"o":15.605,"t":"2026-09-25T16:00:00Z","v":1786311,"vw":15.662471},{"c":15.685,"h":15.72,"l":15.67,"n":2804,"o":15.705,"t":"2026-09-25T16:15:00Z","v":1237920,"vw":15.692659},{"c":15.715,"h":15.72,"l":15.66,"n":2314,"o":15.685,"t":"2026-09-25T16:30:00Z","v":1072405,"vw":15.689712},{"c":15.675,"h":15.715,"l":15.67,"n":2324,"o":15.715,"t":"2026-09-25T16:45:00Z","v":920100,"vw":15.689382},{"c":15.705,"h":15.71,"l":15.6618,"n":1959,"o":15.675,"t":"2026-09-25T17:00:00Z","v":512756,"vw":15.691778},{"c":15.695,"h":15.71,"l":15.68,"n":2073,"o":15.705,"t":"2026-09-25T17:15:00Z","v":566310,"vw":15.69188},{"c":15.685,"h":15.695,"l":15.65,"n":2475,"o":15.69,"t":"2026-09-25T17:30:00Z","v":920134,"vw":15.667427},{"c":15.71,"h":15.71,"l":15.665,"n":2182,"o":15.685,"t":"2026-09-25T17:45:00Z","v":540135,"vw":15.680464},{"c":15.69,"h":15.7051,"l":15.67,"n":2049,"o":15.705,"t":"2026-09-25T18:00:00Z","v":537768,"vw":15.689085},{"c":15.685,"h":15.7,"l":15.67,"n":2145,"o":15.6899,"t":"2026-09-25T18:15:00Z","v":529030,"vw":15.685868},{"c":15.685,"h":15.69,"l":15.67,"n":2130,"o":15.685,"t":"2026-09-25T18:30:00Z","v":424243,"vw":15.681988},{"c":15.705,"h":15.71,"l":15.675,"n":2290,"o":15.685,"t":"2026-09-25T18:45:00Z","v":655006,"vw":15.690948},{"c":15.725,"h":15.73,"l":15.685,"n":2684,"o":15.705,"t":"2026-09-25T19:00:00Z","v":660394,"vw":15.70493},{"c":15.72,"h":15.74,"l":15.71,"n":2678,"o":15.725,"t":"2026-09-25T19:15:00Z","v":517072,"vw":15.725557},{"c":15.72,"h":15.73,"l":15.6932,"n":3381,"o":15.715,"t":"2026-09-25T19:30:00Z","v":1155046,"vw":15.710579},{"c":15.64,"h":15.74,"l":15.62,"n":8616,"o":15.72,"t":"2026-09-25T19:45:00Z","v":2475156,"vw":15.659267},{"c":15.64,"h":15.64,"l":15.64,"n":74,"o":15.64,"t":"2026-09-25T20:00:00Z","v":3239963,"vw":15.64},{"c":15.66,"h":15.66,"l":15.66,"n":1,"o":15.66,"t":"2026-09-25T20:15:00Z","v":100,"vw":15.66},{"c":15.65,"h":15.65,"l":15.65,"n":1,"o":15.65,"t":"2026-09-25T20:45:00Z","v":100,"vw":15.65},{"c":15.67,"h":15.67,"l":15.66,"n":7,"o":15.66,"t":"2026-09-25T22:30:00Z","v":830,"vw":15.665789},{"c":15.64,"h":15.64,"l":15.64,"n":2,"o":15.64,"t":"2026-09-28T08:00:00Z","v":494,"vw":15.64},{"c":15.64,"h":15.64,"l":15.64,"n":3,"o":15.64,"t":"2026-09-28T08:45:00Z","v":500,"vw":15.64},{"c":15.6,"h":15.6,"l":15.6,"n":7,"o":15.6,"t":"2026-09-28T10:00:00Z","v":4209,"vw":15.6},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-09-28T10:15:00Z","v":183,"vw":15.6},{"c":15.5149,"h":15.5241,"l":15.5149,"n":3,"o":15.5241,"t":"2026-09-28T11:00:00Z","v":2204,"vw":15.515736},{"c":15.5149,"h":15.5149,"l":15.5149,"n":1,"o":15.5149,"t":"2026-09-28T11:15:00Z","v":2000,"vw":15.5149},{"c":15.6483,"h":15.6483,"l":15.6483,"n":1,"o":15.6483,"t":"2026-09-28T13:00:00Z","v":2000,"vw":15.6483},{"c":15.57,"h":15.57,"l":15.54,"n":11,"o":15.54,"t":"2026-09-28T13:15:00Z","v":925,"vw":15.555064},{"c":15.5001,"h":15.595,"l":15.465,"n":2605,"o":15.54,"t":"2026-09-28T13:30:00Z","v":681273,"vw":15.524717},{"c":15.455,"h":15.54,"l":15.43,"n":2294,"o":15.505,"t":"2026-09-28T13:45:00Z","v":788410,"vw":15.479936},{"c":15.5,"h":15.535,"l":15.42,"n":1950,"o":15.45,"t":"2026-09-28T14:00:00Z","v":787352,"vw":15.46429},{"c":15.49,"h":15.5066,"l":15.445,"n":1883,"o":15.495,"t":"2026-09-28T14:15:00Z","v":746979,"vw":15.472488},{"c":15.475,"h":15.495,"l":15.45,"n":2504,"o":15.495,"t":"2026-09-28T14:30:00Z","v":1378932,"vw":15.464752},{"c":15.415,"h":15.48,"l":15.4,"n":2936,"o":15.475,"t":"2026-09-28T14:45:00Z","v":1056069,"vw":15.429402},{"c":15.385,"h":15.43,"l":15.375,"n":2532,"o":15.415,"t":"2026-09-28T15:00:00Z","v":1100484,"vw":15.401863},{"c":15.405,"h":15.407,"l":15.375,"n":2227,"o":15.385,"t":"2026-09-28T15:15:00Z","v":1037085,"vw":15.390749},{"c":15.405,"h":15.41,"l":15.38,"n":1901,"o":15.405,"t":"2026-09-28T15:30:00Z","v":579017,"vw":15.396101},{"c":15.37,"h":15.41,"l":15.36,"n":1916,"o":15.405,"t":"2026-09-28T15:45:00Z","v":570841,"vw":15.385154},{"c":15.375,"h":15.38,"l":15.36,"n":1899,"o":15.365,"t":"2026-09-28T16:00:00Z","v":828025,"vw":15.368504},{"c":15.4551,"h":15.48,"l":15.36,"n":3720,"o":15.375,"t":"2026-09-28T16:15:00Z","v":1499208,"vw":15.419327},{"c":15.395,"h":15.455,"l":15.39,"n":2763,"o":15.455,"t":"2026-09-28T16:30:00Z","v":943373,"vw":15.416726},{"c":15.41,"h":15.42,"l":15.37,"n":2160,"o":15.395,"t":"2026-09-28T16:45:00Z","v":1269727,"vw":15.388564},{"c":15.455,"h":15.51,"l":15.4,"n":2839,"o":15.41,"t":"2026-09-28T17:00:00Z","v":854740,"vw":15.453077},{"c":15.435,"h":15.455,"l":15.42,"n":1967,"o":15.45,"t":"2026-09-28T17:15:00Z","v":900947,"vw":15.437124},{"c":15.435,"h":15.44,"l":15.3901,"n":1830,"o":15.435,"t":"2026-09-28T17:30:00Z","v":857545,"vw":15.419943},{"c":15.415,"h":15.44,"l":15.41,"n":1796,"o":15.435,"t":"2026-09-28T17:45:00Z","v":647379,"vw":15.421001},{"c":15.415,"h":15.42,"l":15.4,"n":1814,"o":15.415,"t":"2026-09-28T18:00:00Z","v":522390,"vw":15.409676},{"c":15.4,"h":15.43,"l":15.39,"n":1927,"o":15.415,"t":"2026-09-28T18:15:00Z","v":483738,"vw":15.411247},{"c":15.395,"h":15.41,"l":15.38,"n":1873,"o":15.395,"t":"2026-09-28T18:30:00Z","v":607625,"vw":15.394032},{"c":15.365,"h":15.4,"l":15.34,"n":2628,"o":15.395,"t":"2026-09-28T18:45:00Z","v":921970,"vw":15.355911},{"c":15.345,"h":15.385,"l":15.34,"n":2397,"o":15.365,"t":"2026-09-28T19:00:00Z","v":655040,"vw":15.366448},{"c":15.345,"h":15.35,"l":15.32,"n":2738,"o":15.35,"t":"2026-09-28T19:15:00Z","v":823983,"vw":15.33509},{"c":15.32,"h":15.36,"l":15.32,"n":3611,"o":15.345,"t":"2026-09-28T19:30:00Z","v":1601503,"vw":15.343419},{"c":15.31,"h":15.34,"l":15.28,"n":8792,"o":15.32,"t":"2026-09-28T19:45:00Z","v":2847895,"vw":15.305277},{"c":15.3,"h":15.3,"l":15.3,"n":77,"o":15.3,"t":"2026-09-28T20:00:00Z","v":4120933,"vw":15.3},{"c":15.53,"h":15.53,"l":15.53,"n":1,"o":15.53,"t":"2026-09-28T20:30:00Z","v":100,"vw":15.53},{"c":15.53,"h":15.53,"l":15.53,"n":1,"o":15.53,"t":"2026-09-28T20:45:00Z","v":3000,"vw":15.53},{"c":15.366,"h":15.366,"l":15.31,"n":30,"o":15.31,"t":"2026-09-28T21:30:00Z","v":870,"vw":15.34238},{"c":15.35,"h":15.35,"l":15.35,"n":32,"o":15.35,"t":"2026-09-28T22:45:00Z","v":923,"vw":15.35},{"c":15.29,"h":15.29,"l":15.29,"n":3,"o":15.29,"t":"2026-09-29T11:00:00Z","v":155,"vw":15.29},{"c":15.35,"h":15.35,"l":15.35,"n":1,"o":15.35,"t":"2026-09-29T11:15:00Z","v":500,"vw":15.35},{"c":15.59,"h":15.59,"l":15.59,"n":1,"o":15.59,"t":"2026-09-29T11:45:00Z","v":100,"vw":15.59},{"c":15.395,"h":15.425,"l":15.2714,"n":1835,"o":15.36,"t":"2026-09-29T13:30:00Z","v":571894,"vw":15.333131},{"c":15.305,"h":15.39,"l":15.29,"n":1642,"o":15.39,"t":"2026-09-29T13:45:00Z","v":459410,"vw":15.336317},{"c":15.315,"h":15.34,"l":15.275,"n":2221,"o":15.305,"t":"2026-09-29T14:00:00Z","v":649011,"vw":15.300768},{"c":15.305,"h":15.35,"l":15.29,"n":2062,"o":15.315,"t":"2026-09-29T14:15:00Z","v":1074174,"vw":15.323859},{"c":15.265,"h":15.31,"l":15.245,"n":2190,"o":15.305,"t":"2026-09-29T14:30:00Z","v":660456,"vw":15.270943},{"c":15.25,"h":15.28,"l":15.25,"n":1991,"o":15.27,"t":"2026-09-29T14:45:00Z","v":320029,"vw":15.264143},{"c":15.145,"h":15.255,"l":15.14,"n":2196,"o":15.255,"t":"2026-09-29T15:00:00Z","v":709919,"vw":15.197359},{"c":15.165,"h":15.175,"l":15.12,"n":2705,"o":15.15,"t":"2026-09-29T15:15:00Z","v":861414,"vw":15.147031},{"c":15.135,"h":15.18,"l":15.11,"n":2112,"o":15.165,"t":"2026-09-29T15:30:00Z","v":477645,"vw":15.154503},{"c":15.085,"h":15.156,"l":15.08,"n":2754,"o":15.13,"t":"2026-09-29T15:45:00Z","v":832493,"vw":15.125267},{"c":15.135,"h":15.135,"l":15.075,"n":3091,"o":15.085,"t":"2026-09-29T16:00:00Z","v":2028006,"vw":15.104266},{"c":15.125,"h":15.15,"l":15.11,"n":2775,"o":15.135,"t":"2026-09-29T16:15:00Z","v":1653010,"vw":15.134385},{"c":15.185,"h":15.19,"l":15.125,"n":1802,"o":15.125,"t":"2026-09-29T16:30:00Z","v":453026,"vw":15.148751},{"c":15.185,"h":15.2,"l":15.18,"n":1880,"o":15.185,"t":"2026-09-29T16:45:00Z","v":704302,"vw":15.191842},{"c":15.18,"h":15.19,"l":15.14,"n":1347,"o":15.185,"t":"2026-09-29T17:00:00Z","v":279930,"vw":15.16322},{"c":15.19,"h":15.19,"l":15.16,"n":1903,"o":15.18,"t":"2026-09-29T17:15:00Z","v":418027,"vw":15.175363},{"c":15.21,"h":15.2151,"l":15.18,"n":1532,"o":15.19,"t":"2026-09-29T17:30:00Z","v":388932,"vw":15.195589},{"c":15.185,"h":15.225,"l":15.175,"n":1411,"o":15.21,"t":"2026-09-29T17:45:00Z","v":289194,"vw":15.194688},{"c":15.205,"h":15.215,"l":15.16,"n":1837,"o":15.19,"t":"2026-09-29T18:00:00Z","v":500208,"vw":15.195206},{"c":15.215,"h":15.24,"l":15.19,"n":2489,"o":15.205,"t":"2026-09-29T18:15:00Z","v":2144750,"vw":15.20822},{"c":15.235,"h":15.25,"l":15.21,"n":2164,"o":15.22,"t":"2026-09-29T18:30:00Z","v":838376,"vw":15.222979},{"c":15.215,"h":15.235,"l":15.2,"n":1874,"o":15.235,"t":"2026-09-29T18:45:00Z","v":508803,"vw":15.214475},{"c":15.215,"h":15.24,"l":15.21,"n":1942,"o":15.215,"t":"2026-09-29T19:00:00Z","v":557939,"vw":15.2227},{"c":15.225,"h":15.23,"l":15.2,"n":2743,"o":15.215,"t":"2026-09-29T19:15:00Z","v":1402865,"vw":15.208994},{"c":15.245,"h":15.25,"l":15.21,"n":3429,"o":15.225,"t":"2026-09-29T19:30:00Z","v":1970923,"vw":15.228248},{"c":15.265,"h":15.28,"l":15.22,"n":9297,"o":15.245,"t":"2026-09-29T19:45:00Z","v":4062469,"vw":15.252507},{"c":15.27,"h":15.27,"l":15.27,"n":67,"o":15.27,"t":"2026-09-29T20:00:00Z","v":2673190,"vw":15.27},{"c":15.27,"h":15.27,"l":15.27,"n":1,"o":15.27,"t":"2026-09-29T20:15:00Z","v":1151,"vw":15.27},{"c":15.3732,"h":15.3732,"l":15.3732,"n":1,"o":15.3732,"t":"2026-09-29T23:15:00Z","v":100,"vw":15.3732},{"c":15.34,"h":15.34,"l":15.3,"n":3,"o":15.3,"t":"2026-09-30T10:45:00Z","v":4000,"vw":15.32707},{"c":15.4227,"h":15.4227,"l":15.4227,"n":1,"o":15.4227,"t":"2026-09-30T11:45:00Z","v":6000,"vw":15.4227},{"c":15.31,"h":15.39,"l":15.31,"n":6,"o":15.39,"t":"2026-09-30T12:30:00Z","v":229,"vw":15.354444},{"c":15.29,"h":15.308,"l":15.29,"n":7,"o":15.29,"t":"2026-09-30T13:15:00Z","v":4779,"vw":15.297349},{"c":15.345,"h":15.42,"l":15.29,"n":2278,"o":15.29,"t":"2026-09-30T13:30:00Z","v":612159,"vw":15.33706},{"c":15.295,"h":15.375,"l":15.28,"n":1652,"o":15.345,"t":"2026-09-30T13:45:00Z","v":346380,"vw":15.33398},{"c":15.355,"h":15.39,"l":15.2662,"n":2390,"o":15.295,"t":"2026-09-30T14:00:00Z","v":1212173,"vw":15.332474},{"c":15.325,"h":15.38,"l":15.32,"n":2241,"o":15.355,"t":"2026-09-30T14:15:00Z","v":1040935,"vw":15.355806},{"c":15.315,"h":15.34,"l":15.29,"n":2525,"o":15.33,"t":"2026-09-30T14:30:00Z","v":1275863,"vw":15.320063},{"c":15.295,"h":15.34,"l":15.29,"n":2786,"o":15.315,"t":"2026-09-30T14:45:00Z","v":1785670,"vw":15.315329},{"c":15.26,"h":15.305,"l":15.26,"n":2357,"o":15.295,"t":"2026-09-30T15:00:00Z","v":3969415,"vw":15.281158},{"c":15.2965,"h":15.32,"l":15.2699,"n":2307,"o":15.2699,"t":"2026-09-30T15:15:00Z","v":1123100,"vw":15.294641},{"c":15.26,"h":15.3,"l":15.25,"n":2195,"o":15.29,"t":"2026-09-30T15:30:00Z","v":957779,"vw":15.269009},{"c":15.215,"h":15.27,"l":15.21,"n":2032,"o":15.255,"t":"2026-09-30T15:45:00Z","v":853710,"vw":15.237671},{"c":15.245,"h":15.27,"l":15.215,"n":1890,"o":15.215,"t":"2026-09-30T16:00:00Z","v":978620,"vw":15.240297},{"c":15.24,"h":15.27,"l":15.24,"n":1945,"o":15.24,"t":"2026-09-30T16:15:00Z","v":787109,"vw":15.251908},{"c":15.25,"h":15.27,"l":15.23,"n":1806,"o":15.24,"t":"2026-09-30T16:30:00Z","v":580412,"vw":15.251168},{"c":15.245,"h":15.255,"l":15.22,"n":1588,"o":15.255,"t":"2026-09-30T16:45:00Z","v":429595,"vw":15.237106},{"c":15.235,"h":15.25,"l":15.23,"n":1466,"o":15.24,"t":"2026-09-30T17:00:00Z","v":381539,"vw":15.241677},{"c":15.245,"h":15.25,"l":15.21,"n":2014,"o":15.235,"t":"2026-09-30T17:15:00Z","v":811870,"vw":15.225381},{"c":15.275,"h":15.28,"l":15.23,"n":2100,"o":15.245,"t":"2026-09-30T17:30:00Z","v":842195,"vw":15.251266},{"c":15.265,"h":15.275,"l":15.24,"n":1712,"o":15.275,"t":"2026-09-30T17:45:00Z","v":794289,"vw":15.257008},{"c":15.27,"h":15.27,"l":15.25,"n":1687,"o":15.26,"t":"2026-09-30T18:00:00Z","v":555312,"vw":15.260392},{"c":15.255,"h":15.27,"l":15.23,"n":1597,"o":15.26,"t":"2026-09-30T18:15:00Z","v":605471,"vw":15.251448},{"c":15.29,"h":15.29,"l":15.25,"n":1977,"o":15.26,"t":"2026-09-30T18:30:00Z","v":890277,"vw":15.264362},{"c":15.3,"h":15.3,"l":15.26,"n":2370,"o":15.285,"t":"2026-09-30T18:45:00Z","v":1056885,"vw":15.279767},{"c":15.355,"h":15.36,"l":15.3,"n":2884,"o":15.3,"t":"2026-09-30T19:00:00Z","v":976226,"vw":15.325052},{"c":15.33,"h":15.37,"l":15.33,"n":3766,"o":15.35,"t":"2026-09-30T19:15:00Z","v":1625398,"vw":15.352055},{"c":15.345,"h":15.35,"l":15.32,"n":3996,"o":15.33,"t":"2026-09-30T19:30:00Z","v":1149844,"vw":15.331345},{"c":15.265,"h":15.36,"l":15.26,"n":9066,"o":15.345,"t":"2026-09-30T19:45:00Z","v":3793976,"vw":15.315653},{"c":15.27,"h":15.27,"l":15.26,"n":86,"o":15.27,"t":"2026-09-30T20:00:00Z","v":4888760,"vw":15.260003},{"c":15.16,"h":15.25,"l":15.16,"n":4,"o":15.25,"t":"2026-10-01T08:00:00Z","v":380,"vw":15.189602},{"c":15.16,"h":15.16,"l":15.16,"n":1,"o":15.16,"t":"2026-10-01T08:30:00Z","v":100,"vw":15.16},{"c":15.36,"h":15.36,"l":15.21,"n":5,"o":15.21,"t":"2026-10-01T12:15:00Z","v":11281,"vw":15.254811},{"c":15.015,"h":15.265,"l":15.015,"n":2902,"o":15.2,"t":"2026-10-01T13:30:00Z","v":950694,"vw":15.174695},{"c":14.96,"h":15.09,"l":14.96,"n":3260,"o":15.015,"t":"2026-10-01T13:45:00Z","v":995724,"vw":15.026516},{"c":14.875,"h":14.98,"l":14.82,"n":3360,"o":14.96,"t":"2026-10-01T14:00:00Z","v":1053966,"vw":14.872084},{"c":14.875,"h":14.915,"l":14.845,"n":2890,"o":14.8701,"t":"2026-10-01T14:15:00Z","v":611376,"vw":14.877405},{"c":14.915,"h":14.95,"l":14.875,"n":3171,"o":14.875,"t":"2026-10-01T14:30:00Z","v":890725,"vw":14.909735},{"c":14.905,"h":14.94,"l":14.87,"n":3360,"o":14.915,"t":"2026-10-01T14:45:00Z","v":805805,"vw":14.9063},{"c":14.865,"h":14.915,"l":14.85,"n":2448,"o":14.905,"t":"2026-10-01T15:00:00Z","v":412725,"vw":14.871166},{"c":14.88,"h":14.9,"l":14.86,"n":2508,"o":14.87,"t":"2026-10-01T15:15:00Z","v":473652,"vw":14.883758},{"c":14.935,"h":14.94,"l":14.85,"n":3407,"o":14.88,"t":"2026-10-01T15:30:00Z","v":1111430,"vw":14.877421},{"c":15.025,"h":15.025,"l":14.92,"n":3017,"o":14.93,"t":"2026-10-01T15:45:00Z","v":821743,"vw":14.966762},{"c":15.04,"h":15.06,"l":15,"n":3329,"o":15.025,"t":"2026-10-01T16:00:00Z","v":904925,"vw":15.025967},{"c":15.085,"h":15.09,"l":15.03,"n":2652,"o":15.05,"t":"2026-10-01T16:15:00Z","v":517689,"vw":15.068201},{"c":15.1024,"h":15.11,"l":15.0717,"n":2392,"o":15.09,"t":"2026-10-01T16:30:00Z","v":546346,"vw":15.096264},{"c":15.085,"h":15.11,"l":15.06,"n":2192,"o":15.105,"t":"2026-10-01T16:45:00Z","v":494914,"vw":15.085031},{"c":15.045,"h":15.095,"l":15.035,"n":3178,"o":15.085,"t":"2026-10-01T17:00:00Z","v":1063311,"vw":15.068497},{"c":15.065,"h":15.11,"l":15.04,"n":2847,"o":15.045,"t":"2026-10-01T17:15:00Z","v":589471,"vw":15.078294},{"c":15.0801,"h":15.105,"l":15.065,"n":3433,"o":15.07,"t":"2026-10-01T17:30:00Z","v":1033412,"vw":15.08511},{"c":15.085,"h":15.1,"l":15.06,"n":2542,"o":15.08,"t":"2026-10-01T17:45:00Z","v":618444,"vw":15.07991},{"c":15.095,"h":15.1,"l":15.045,"n":2254,"o":15.09,"t":"2026-10-01T18:00:00Z","v":376226,"vw":15.071491},{"c":15.075,"h":15.11,"l":15.07,"n":1984,"o":15.1,"t":"2026-10-01T18:15:00Z","v":389559,"vw":15.087812},{"c":15.105,"h":15.13,"l":15.0706,"n":1999,"o":15.075,"t":"2026-10-01T18:30:00Z","v":512790,"vw":15.097061},{"c":15.1,"h":15.11,"l":15.08,"n":1671,"o":15.1,"t":"2026-10-01T18:45:00Z","v":274488,"vw":15.091064},{"c":15.13,"h":15.13,"l":15.0902,"n":1939,"o":15.095,"t":"2026-10-01T19:00:00Z","v":517476,"vw":15.11872},{"c":15.155,"h":15.16,"l":15.1225,"n":2485,"o":15.13,"t":"2026-10-01T19:15:00Z","v":612664,"vw":15.135012},{"c":15.14,"h":15.18,"l":15.12,"n":5837,"o":15.15,"t":"2026-10-01T19:30:00Z","v":2563320,"vw":15.149247},{"c":15.18,"h":15.22,"l":15.14,"n":8930,"o":15.145,"t":"2026-10-01T19:45:00Z","v":3451086,"vw":15.183963},{"c":15.3971,"h":15.3971,"l":15.12,"n":92,"o":15.19,"t":"2026-10-01T20:00:00Z","v":2562542,"vw":15.190001},{"c":15.2391,"h":15.2391,"l":15.21,"n":2,"o":15.21,"t":"2026-10-01T22:00:00Z","v":248,"vw":15.22455},{"c":15.2,"h":15.2,"l":15.2,"n":11,"o":15.2,"t":"2026-10-02T12:00:00Z","v":398,"vw":15.2},{"c":15.24,"h":15.31,"l":15.24,"n":13,"o":15.31,"t":"2026-10-02T13:15:00Z","v":2475,"vw":15.245013},{"c":15.345,"h":15.36,"l":15.23,"n":3576,"o":15.3,"t":"2026-10-02T13:30:00Z","v":1248716,"vw":15.305696},{"c":15.285,"h":15.415,"l":15.27,"n":2884,"o":15.34,"t":"2026-10-02T13:45:00Z","v":688497,"vw":15.357983},{"c":15.335,"h":15.37,"l":15.245,"n":2390,"o":15.28,"t":"2026-10-02T14:00:00Z","v":421648,"vw":15.319096},{"c":15.375,"h":15.387,"l":15.325,"n":2482,"o":15.34,"t":"2026-10-02T14:15:00Z","v":550608,"vw":15.369294},{"c":15.365,"h":15.385,"l":15.3336,"n":2059,"o":15.38,"t":"2026-10-02T14:30:00Z","v":809677,"vw":15.365596},{"c":15.395,"h":15.405,"l":15.35,"n":2543,"o":15.3697,"t":"2026-10-02T14:45:00Z","v":1202078,"vw":15.381563},{"c":15.245,"h":15.41,"l":15.24,"n":2461,"o":15.395,"t":"2026-10-02T15:00:00Z","v":1035648,"vw":15.32249},{"c":15.2887,"h":15.29,"l":15.205,"n":2220,"o":15.245,"t":"2026-10-02T15:15:00Z","v":908099,"vw":15.247076},{"c":15.285,"h":15.305,"l":15.27,"n":2181,"o":15.29,"t":"2026-10-02T15:30:00Z","v":687882,"vw":15.288449},{"c":15.295,"h":15.31,"l":15.265,"n":1757,"o":15.285,"t":"2026-10-02T15:45:00Z","v":563726,"vw":15.29096},{"c":15.295,"h":15.31,"l":15.25,"n":1863,"o":15.2999,"t":"2026-10-02T16:00:00Z","v":502531,"vw":15.283605},{"c":15.285,"h":15.31,"l":15.28,"n":1524,"o":15.295,"t":"2026-10-02T16:15:00Z","v":444284,"vw":15.295144},{"c":15.285,"h":15.2951,"l":15.265,"n":1479,"o":15.285,"t":"2026-10-02T16:30:00Z","v":407582,"vw":15.279663},{"c":15.3083,"h":15.33,"l":15.28,"n":1531,"o":15.285,"t":"2026-10-02T16:45:00Z","v":429396,"vw":15.307088},{"c":15.3,"h":15.335,"l":15.29,"n":1590,"o":15.3077,"t":"2026-10-02T17:00:00Z","v":464884,"vw":15.312796},{"c":15.265,"h":15.31,"l":15.245,"n":1283,"o":15.305,"t":"2026-10-02T17:15:00Z","v":514042,"vw":15.269801},{"c":15.285,"h":15.3,"l":15.265,"n":1485,"o":15.265,"t":"2026-10-02T17:30:00Z","v":357762,"vw":15.280995},{"c":15.275,"h":15.3,"l":15.265,"n":1501,"o":15.285,"t":"2026-10-02T17:45:00Z","v":388915,"vw":15.283533},{"c":15.295,"h":15.3,"l":15.27,"n":1393,"o":15.28,"t":"2026-10-02T18:00:00Z","v":406083,"vw":15.282632},{"c":15.285,"h":15.31,"l":15.27,"n":1681,"o":15.295,"t":"2026-10-02T18:15:00Z","v":444416,"vw":15.290343},{"c":15.31,"h":15.31,"l":15.275,"n":1354,"o":15.285,"t":"2026-10-02T18:30:00Z","v":343207,"vw":15.289707},{"c":15.295,"h":15.31,"l":15.28,"n":1417,"o":15.305,"t":"2026-10-02T18:45:00Z","v":302480,"vw":15.293469},{"c":15.295,"h":15.31,"l":15.29,"n":1706,"o":15.295,"t":"2026-10-02T19:00:00Z","v":371480,"vw":15.297767},{"c":15.315,"h":15.33,"l":15.29,"n":2460,"o":15.295,"t":"2026-10-02T19:15:00Z","v":543904,"vw":15.317604},{"c":15.35,"h":15.35,"l":15.3,"n":3260,"o":15.32,"t":"2026-10-02T19:30:00Z","v":1085244,"vw":15.31679},{"c":15.325,"h":15.36,"l":15.31,"n":6919,"o":15.345,"t":"2026-10-02T19:45:00Z","v":1904751,"vw":15.335318},{"c":15.33,"h":15.33,"l":15.33,"n":70,"o":15.33,"t":"2026-10-02T20:00:00Z","v":3551968,"vw":15.33},{"c":15.3587,"h":15.3587,"l":15.3587,"n":1,"o":15.3587,"t":"2026-10-02T20:30:00Z","v":300,"vw":15.3587},{"c":15.33,"h":15.33,"l":15.33,"n":1,"o":15.33,"t":"2026-10-05T08:30:00Z","v":278,"vw":15.33},{"c":15.36,"h":15.36,"l":15.36,"n":1,"o":15.36,"t":"2026-10-05T11:15:00Z","v":200,"vw":15.36},{"c":15.37,"h":15.37,"l":15.37,"n":1,"o":15.37,"t":"2026-10-05T13:15:00Z","v":542,"vw":15.37},{"c":15.305,"h":15.4,"l":15.28,"n":2276,"o":15.36,"t":"2026-10-05T13:30:00Z","v":608822,"vw":15.340565},{"c":15.245,"h":15.305,"l":15.235,"n":1330,"o":15.305,"t":"2026-10-05T13:45:00Z","v":269584,"vw":15.26488},{"c":15.3,"h":15.335,"l":15.23,"n":2223,"o":15.245,"t":"2026-10-05T14:00:00Z","v":446485,"vw":15.294831},{"c":15.37,"h":15.395,"l":15.3005,"n":2436,"o":15.305,"t":"2026-10-05T14:15:00Z","v":666662,"vw":15.349791},{"c":15.295,"h":15.3762,"l":15.285,"n":2158,"o":15.37,"t":"2026-10-05T14:30:00Z","v":603965,"vw":15.3305},{"c":15.305,"h":15.31,"l":15.26,"n":1803,"o":15.295,"t":"2026-10-05T14:45:00Z","v":447219,"vw":15.285904},{"c":15.3,"h":15.31,"l":15.265,"n":1625,"o":15.31,"t":"2026-10-05T15:00:00Z","v":409571,"vw":15.286558},{"c":15.29,"h":15.3,"l":15.27,"n":1456,"o":15.3,"t":"2026-10-05T15:15:00Z","v":278281,"vw":15.28814},{"c":15.315,"h":15.32,"l":15.28,"n":1470,"o":15.295,"t":"2026-10-05T15:30:00Z","v":370268,"vw":15.302946},{"c":15.2936,"h":15.32,"l":15.28,"n":2512,"o":15.315,"t":"2026-10-05T15:45:00Z","v":1912165,"vw":15.296783},{"c":15.315,"h":15.32,"l":15.28,"n":1801,"o":15.29,"t":"2026-10-05T16:00:00Z","v":543163,"vw":15.294397},{"c":15.325,"h":15.325,"l":15.305,"n":1525,"o":15.315,"t":"2026-10-05T16:15:00Z","v":350710,"vw":15.316601},{"c":15.36,"h":15.38,"l":15.32,"n":1601,"o":15.32,"t":"2026-10-05T16:30:00Z","v":422489,"vw":15.346145},{"c":15.395,"h":15.4,"l":15.36,"n":1611,"o":15.36,"t":"2026-10-05T16:45:00Z","v":411755,"vw":15.385659},{"c":15.375,"h":15.4,"l":15.35,"n":2289,"o":15.4,"t":"2026-10-05T17:00:00Z","v":889205,"vw":15.370258},{"c":15.375,"h":15.385,"l":15.36,"n":1685,"o":15.38,"t":"2026-10-05T17:15:00Z","v":474269,"vw":15.374286},{"c":15.395,"h":15.405,"l":15.37,"n":1751,"o":15.37,"t":"2026-10-05T17:30:00Z","v":507314,"vw":15.386639},{"c":15.385,"h":15.4,"l":15.37,"n":1180,"o":15.39,"t":"2026-10-05T17:45:00Z","v":254269,"vw":15.384827},{"c":15.355,"h":15.4,"l":15.34,"n":1490,"o":15.385,"t":"2026-10-05T18:00:00Z","v":413795,"vw":15.368022},{"c":15.3599,"h":15.37,"l":15.34,"n":1608,"o":15.355,"t":"2026-10-05T18:15:00Z","v":447921,"vw":15.355034},{"c":15.325,"h":15.36,"l":15.315,"n":1883,"o":15.355,"t":"2026-10-05T18:30:00Z","v":700546,"vw":15.335491},{"c":15.325,"h":15.325,"l":15.29,"n":1548,"o":15.32,"t":"2026-10-05T18:45:00Z","v":366544,"vw":15.309222},{"c":15.365,"h":15.37,"l":15.32,"n":1934,"o":15.325,"t":"2026-10-05T19:00:00Z","v":497907,"vw":15.347985},{"c":15.355,"h":15.37,"l":15.34,"n":2627,"o":15.365,"t":"2026-10-05T19:15:00Z","v":696612,"vw":15.356115},{"c":15.345,"h":15.36,"l":15.315,"n":3110,"o":15.355,"t":"2026-10-05T19:30:00Z","v":853068,"vw":15.338078},{"c":15.29,"h":15.35,"l":15.27,"n":6809,"o":15.34,"t":"2026-10-05T19:45:00Z","v":1990764,"vw":15.296055},{"c":15.29,"h":15.29,"l":15.29,"n":95,"o":15.29,"t":"2026-10-05T20:00:00Z","v":3612157,"vw":15.29},{"c":15.3148,"h":15.3148,"l":15.3148,"n":3,"o":15.3148,"t":"2026-10-05T21:30:00Z","v":300,"vw":15.3148},{"c":15.3148,"h":15.3148,"l":15.31,"n":2,"o":15.31,"t":"2026-10-05T21:45:00Z","v":200,"vw":15.3124},{"c":15.35,"h":15.35,"l":15.35,"n":1,"o":15.35,"t":"2026-10-05T23:30:00Z","v":225,"vw":15.35},{"c":15.3882,"h":15.3882,"l":15.3882,"n":1,"o":15.3882,"t":"2026-10-06T11:45:00Z","v":500,"vw":15.3882},{"c":15.35,"h":15.3901,"l":15.35,"n":6,"o":15.3901,"t":"2026-10-06T13:00:00Z","v":6431,"vw":15.372874},{"c":15.355,"h":15.408,"l":15.3,"n":2452,"o":15.31,"t":"2026-10-06T13:30:00Z","v":853854,"vw":15.352147},{"c":15.365,"h":15.41,"l":15.34,"n":3029,"o":15.355,"t":"2026-10-06T13:45:00Z","v":1684660,"vw":15.377654},{"c":15.4123,"h":15.45,"l":15.36,"n":3380,"o":15.365,"t":"2026-10-06T14:00:00Z","v":1918692,"vw":15.413395},{"c":15.33,"h":15.42,"l":15.32,"n":2340,"o":15.415,"t":"2026-10-06T14:15:00Z","v":1163758,"vw":15.370715},{"c":15.325,"h":15.3751,"l":15.325,"n":2336,"o":15.335,"t":"2026-10-06T14:30:00Z","v":1054294,"vw":15.350195},{"c":15.355,"h":15.37,"l":15.325,"n":2044,"o":15.325,"t":"2026-10-06T14:45:00Z","v":771619,"vw":15.352953},{"c":15.375,"h":15.39,"l":15.34,"n":2624,"o":15.355,"t":"2026-10-06T15:00:00Z","v":1517632,"vw":15.363438},{"c":15.385,"h":15.395,"l":15.36,"n":2352,"o":15.375,"t":"2026-10-06T15:15:00Z","v":1035881,"vw":15.380715},{"c":15.355,"h":15.39,"l":15.35,"n":1924,"o":15.38,"t":"2026-10-06T15:30:00Z","v":690226,"vw":15.369044},{"c":15.36,"h":15.37,"l":15.345,"n":1598,"o":15.36,"t":"2026-10-06T15:45:00Z","v":446462,"vw":15.360534},{"c":15.365,"h":15.3751,"l":15.345,"n":2116,"o":15.365,"t":"2026-10-06T16:00:00Z","v":1058953,"vw":15.360052},{"c":15.335,"h":15.37,"l":15.325,"n":1905,"o":15.3659,"t":"2026-10-06T16:15:00Z","v":748243,"vw":15.349855},{"c":15.335,"h":15.34,"l":15.32,"n":1247,"o":15.33,"t":"2026-10-06T16:30:00Z","v":181715,"vw":15.328959},{"c":15.315,"h":15.336,"l":15.3,"n":1816,"o":15.33,"t":"2026-10-06T16:45:00Z","v":1104645,"vw":15.320457},{"c":15.3,"h":15.32,"l":15.28,"n":1884,"o":15.315,"t":"2026-10-06T17:00:00Z","v":695169,"vw":15.302934},{"c":15.29,"h":15.31,"l":15.27,"n":1889,"o":15.305,"t":"2026-10-06T17:15:00Z","v":1073629,"vw":15.287077},{"c":15.295,"h":15.3,"l":15.27,"n":1941,"o":15.285,"t":"2026-10-06T17:30:00Z","v":786561,"vw":15.284253},{"c":15.295,"h":15.3,"l":15.29,"n":1467,"o":15.295,"t":"2026-10-06T17:45:00Z","v":441192,"vw":15.295073},{"c":15.285,"h":15.31,"l":15.28,"n":1542,"o":15.295,"t":"2026-10-06T18:00:00Z","v":291086,"vw":15.293211},{"c":15.255,"h":15.29,"l":15.24,"n":1848,"o":15.29,"t":"2026-10-06T18:15:00Z","v":433415,"vw":15.254811},{"c":15.255,"h":15.27,"l":15.25,"n":1673,"o":15.255,"t":"2026-10-06T18:30:00Z","v":589932,"vw":15.259004},{"c":15.275,"h":15.28,"l":15.25,"n":1742,"o":15.25,"t":"2026-10-06T18:45:00Z","v":590860,"vw":15.263728},{"c":15.285,"h":15.29,"l":15.27,"n":1749,"o":15.275,"t":"2026-10-06T19:00:00Z","v":272458,"vw":15.283584},{"c":15.315,"h":15.315,"l":15.28,"n":2102,"o":15.285,"t":"2026-10-06T19:15:00Z","v":527113,"vw":15.29952},{"c":15.345,"h":15.37,"l":15.305,"n":3387,"o":15.315,"t":"2026-10-06T19:30:00Z","v":1095109,"vw":15.334019},{"c":15.345,"h":15.35,"l":15.31,"n":7461,"o":15.34,"t":"2026-10-06T19:45:00Z","v":2055654,"vw":15.331221},{"c":15.33,"h":15.35,"l":15.33,"n":228,"o":15.33,"t":"2026-10-06T20:00:00Z","v":7174237,"vw":15.330002},{"c":15.35,"h":15.35,"l":15.34,"n":2,"o":15.34,"t":"2026-10-06T20:30:00Z","v":330,"vw":15.343939},{"c":15.27,"h":15.27,"l":15.26,"n":10,"o":15.27,"t":"2026-10-07T11:30:00Z","v":546,"vw":15.2675},{"c":15.2984,"h":15.2984,"l":15.2984,"n":1,"o":15.2984,"t":"2026-10-07T12:15:00Z","v":500,"vw":15.2984},{"c":15.24,"h":15.24,"l":15.24,"n":7,"o":15.24,"t":"2026-10-07T13:15:00Z","v":1252,"vw":15.24},{"c":15.065,"h":15.215,"l":15.05,"n":3258,"o":15.19,"t":"2026-10-07T13:30:00Z","v":1178290,"vw":15.105613},{"c":15.035,"h":15.1,"l":15.01,"n":1924,"o":15.06,"t":"2026-10-07T13:45:00Z","v":937647,"vw":15.053229},{"c":15.075,"h":15.115,"l":15.03,"n":1839,"o":15.03,"t":"2026-10-07T14:00:00Z","v":625067,"vw":15.078158},{"c":15.055,"h":15.09,"l":15.05,"n":2138,"o":15.075,"t":"2026-10-07T14:15:00Z","v":971054,"vw":15.072013},{"c":15.07,"h":15.1,"l":15.04,"n":1898,"o":15.055,"t":"2026-10-07T14:30:00Z","v":880643,"vw":15.065288},{"c":15.045,"h":15.09,"l":15.03,"n":1773,"o":15.065,"t":"2026-10-07T14:45:00Z","v":700802,"vw":15.056946},{"c":15.045,"h":15.0677,"l":15.015,"n":1890,"o":15.045,"t":"2026-10-07T15:00:00Z","v":1470866,"vw":15.037584},{"c":15.025,"h":15.0499,"l":15,"n":1714,"o":15.045,"t":"2026-10-07T15:15:00Z","v":1012596,"vw":15.026513},{"c":15.03,"h":15.06,"l":15,"n":1916,"o":15.025,"t":"2026-10-07T15:30:00Z","v":839162,"vw":15.026083},{"c":15.07,"h":15.07,"l":15.02,"n":1709,"o":15.0201,"t":"2026-10-07T15:45:00Z","v":830336,"vw":15.051594},{"c":15.08,"h":15.1,"l":15.05,"n":1566,"o":15.07,"t":"2026-10-07T16:00:00Z","v":802158,"vw":15.07689},{"c":15.115,"h":15.12,"l":15.085,"n":1517,"o":15.085,"t":"2026-10-07T16:15:00Z","v":737241,"vw":15.102616},{"c":15.105,"h":15.12,"l":15.095,"n":1513,"o":15.115,"t":"2026-10-07T16:30:00Z","v":1025958,"vw":15.107317},{"c":15.12,"h":15.135,"l":15.09,"n":1716,"o":15.11,"t":"2026-10-07T16:45:00Z","v":560918,"vw":15.114143},{"c":15.16,"h":15.17,"l":15.11,"n":2197,"o":15.1201,"t":"2026-10-07T17:00:00Z","v":1526364,"vw":15.142395},{"c":15.175,"h":15.195,"l":15.155,"n":1774,"o":15.155,"t":"2026-10-07T17:15:00Z","v":886408,"vw":15.174473},{"c":15.16,"h":15.18,"l":15.145,"n":1975,"o":15.17,"t":"2026-10-07T17:30:00Z","v":884649,"vw":15.160046},{"c":15.155,"h":15.18,"l":15.15,"n":1374,"o":15.16,"t":"2026-10-07T17:45:00Z","v":646397,"vw":15.165106},{"c":15.145,"h":15.17,"l":15.1301,"n":2229,"o":15.15,"t":"2026-10-07T18:00:00Z","v":740018,"vw":15.154},{"c":15.15,"h":15.1599,"l":15.14,"n":1659,"o":15.145,"t":"2026-10-07T18:15:00Z","v":285364,"vw":15.147839},{"c":15.155,"h":15.16,"l":15.14,"n":1483,"o":15.14,"t":"2026-10-07T18:30:00Z","v":462066,"vw":15.148963},{"c":15.16,"h":15.17,"l":15.15,"n":1459,"o":15.1595,"t":"2026-10-07T18:45:00Z","v":357933,"vw":15.158824},{"c":15.15,"h":15.175,"l":15.15,"n":1858,"o":15.16,"t":"2026-10-07T19:00:00Z","v":308969,"vw":15.163244},{"c":15.185,"h":15.185,"l":15.13,"n":2224,"o":15.15,"t":"2026-10-07T19:15:00Z","v":708077,"vw":15.157794},{"c":15.18,"h":15.195,"l":15.16,"n":3242,"o":15.18,"t":"2026-10-07T19:30:00Z","v":565005,"vw":15.178971},{"c":15.175,"h":15.195,"l":15.16,"n":7244,"o":15.185,"t":"2026-10-07T19:45:00Z","v":2085218,"vw":15.171786},{"c":15.24,"h":15.24,"l":15.17,"n":86,"o":15.17,"t":"2026-10-07T20:00:00Z","v":8236168,"vw":15.170004},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-10-07T20:15:00Z","v":500,"vw":15.2},{"c":15.248,"h":15.248,"l":15.248,"n":1,"o":15.248,"t":"2026-10-07T20:45:00Z","v":999,"vw":15.248},{"c":15.22,"h":15.2507,"l":15.2001,"n":6,"o":15.2507,"t":"2026-10-07T21:00:00Z","v":2660,"vw":15.240639},{"c":15.2001,"h":15.2001,"l":15.2,"n":3,"o":15.2,"t":"2026-10-07T21:30:00Z","v":656,"vw":15.20005},{"c":15.2,"h":15.2,"l":15.2,"n":3,"o":15.2,"t":"2026-10-07T22:00:00Z","v":175,"vw":15.2},{"c":15.2001,"h":15.2001,"l":15.2001,"n":4,"o":15.2001,"t":"2026-10-07T22:15:00Z","v":355,"vw":15.2001},{"c":15.15,"h":15.15,"l":15.15,"n":3,"o":15.15,"t":"2026-10-08T08:00:00Z","v":1002,"vw":15.15},{"c":15.1,"h":15.15,"l":15.1,"n":3,"o":15.15,"t":"2026-10-08T09:30:00Z","v":303,"vw":15.125728},{"c":15.1,"h":15.1,"l":15.1,"n":4,"o":15.1,"t":"2026-10-08T10:15:00Z","v":256,"vw":15.1},{"c":15.1,"h":15.1,"l":15.1,"n":6,"o":15.1,"t":"2026-10-08T11:00:00Z","v":835,"vw":15.1},{"c":15.135,"h":15.175,"l":15.065,"n":1783,"o":15.11,"t":"2026-10-08T13:30:00Z","v":513462,"vw":15.114893},{"c":15.17,"h":15.215,"l":15.13,"n":1920,"o":15.135,"t":"2026-10-08T13:45:00Z","v":522533,"vw":15.169541},{"c":15.135,"h":15.18,"l":15.13,"n":2203,"o":15.175,"t":"2026-10-08T14:00:00Z","v":585678,"vw":15.154669},{"c":15.075,"h":15.14,"l":15.04,"n":2351,"o":15.13,"t":"2026-10-08T14:15:00Z","v":750799,"vw":15.087144},{"c":15.0697,"h":15.1,"l":15.055,"n":2695,"o":15.075,"t":"2026-10-08T14:30:00Z","v":925652,"vw":15.076611},{"c":15.025,"h":15.075,"l":15.02,"n":1941,"o":15.065,"t":"2026-10-08T14:45:00Z","v":371226,"vw":15.037664},{"c":15.005,"h":15.065,"l":15,"n":2347,"o":15.025,"t":"2026-10-08T15:00:00Z","v":724717,"vw":15.040218},{"c":15.015,"h":15.02,"l":14.99,"n":2047,"o":15.005,"t":"2026-10-08T15:15:00Z","v":374238,"vw":15.004288},{"c":15.045,"h":15.05,"l":15.01,"n":2043,"o":15.015,"t":"2026-10-08T15:30:00Z","v":419610,"vw":15.027125},{"c":15.055,"h":15.0563,"l":15.03,"n":2194,"o":15.045,"t":"2026-10-08T15:45:00Z","v":554491,"vw":15.044814},{"c":15.115,"h":15.12,"l":15.05,"n":2223,"o":15.055,"t":"2026-10-08T16:00:00Z","v":703165,"vw":15.095724},{"c":15.115,"h":15.195,"l":15.1,"n":3503,"o":15.115,"t":"2026-10-08T16:15:00Z","v":1303405,"vw":15.142563},{"c":15.125,"h":15.14,"l":15.1,"n":1886,"o":15.12,"t":"2026-10-08T16:30:00Z","v":360403,"vw":15.119825},{"c":15.2,"h":15.22,"l":15.12,"n":2337,"o":15.125,"t":"2026-10-08T16:45:00Z","v":526985,"vw":15.175379},{"c":15.26,"h":15.265,"l":15.19,"n":3696,"o":15.195,"t":"2026-10-08T17:00:00Z","v":1233157,"vw":15.222091},{"c":15.2702,"h":15.32,"l":15.23,"n":3846,"o":15.2501,"t":"2026-10-08T17:15:00Z","v":1773037,"vw":15.268968},{"c":15.305,"h":15.315,"l":15.26,"n":2437,"o":15.275,"t":"2026-10-08T17:30:00Z","v":664463,"vw":15.287208},{"c":15.285,"h":15.32,"l":15.27,"n":2004,"o":15.305,"t":"2026-10-08T17:45:00Z","v":481142,"vw":15.292315},{"c":15.31,"h":15.32,"l":15.285,"n":1985,"o":15.29,"t":"2026-10-08T18:00:00Z","v":412480,"vw":15.303401},{"c":15.275,"h":15.325,"l":15.27,"n":2348,"o":15.315,"t":"2026-10-08T18:15:00Z","v":744828,"vw":15.299287},{"c":15.295,"h":15.31,"l":15.27,"n":2057,"o":15.275,"t":"2026-10-08T18:30:00Z","v":431620,"vw":15.295202},{"c":15.305,"h":15.32,"l":15.295,"n":2214,"o":15.295,"t":"2026-10-08T18:45:00Z","v":480915,"vw":15.307174},{"c":15.325,"h":15.335,"l":15.29,"n":2253,"o":15.305,"t":"2026-10-08T19:00:00Z","v":477804,"vw":15.312246},{"c":15.315,"h":15.335,"l":15.3,"n":2849,"o":15.325,"t":"2026-10-08T19:15:00Z","v":877349,"vw":15.321045},{"c":15.305,"h":15.33,"l":15.28,"n":3817,"o":15.315,"t":"2026-10-08T19:30:00Z","v":1138850,"vw":15.303098},{"c":15.365,"h":15.38,"l":15.3,"n":8554,"o":15.3,"t":"2026-10-08T19:45:00Z","v":2641886,"vw":15.345996},{"c":15.37,"h":15.37,"l":15.365,"n":86,"o":15.365,"t":"2026-10-08T20:00:00Z","v":3803101,"vw":15.369997},{"c":15.39,"h":15.39,"l":15.39,"n":2,"o":15.39,"t":"2026-10-08T21:00:00Z","v":200,"vw":15.39},{"c":15.39,"h":15.39,"l":15.39,"n":1,"o":15.39,"t":"2026-10-08T21:15:00Z","v":100,"vw":15.39},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-10-08T22:00:00Z","v":30256,"vw":15.3},{"c":15.0804,"h":15.0804,"l":15.0804,"n":1,"o":15.0804,"t":"2026-10-08T23:00:00Z","v":700,"vw":15.0804},{"c":15.41,"h":15.41,"l":15.41,"n":3,"o":15.41,"t":"2026-10-09T08:00:00Z","v":209,"vw":15.41},{"c":15.38,"h":15.41,"l":15.38,"n":4,"o":15.41,"t":"2026-10-09T11:00:00Z","v":614,"vw":15.405},{"c":15.38,"h":15.405,"l":15.38,"n":4,"o":15.405,"t":"2026-10-09T11:30:00Z","v":4000,"vw":15.38875},{"c":15.28,"h":15.4092,"l":15.25,"n":14,"o":15.4092,"t":"2026-10-09T13:15:00Z","v":2501,"vw":15.272486},{"c":15.225,"h":15.34,"l":15.205,"n":1899,"o":15.29,"t":"2026-10-09T13:30:00Z","v":546992,"vw":15.263091},{"c":15.275,"h":15.2775,"l":15.21,"n":2717,"o":15.23,"t":"2026-10-09T13:45:00Z","v":981774,"vw":15.243797},{"c":15.225,"h":15.27,"l":15.21,"n":2217,"o":15.27,"t":"2026-10-09T14:00:00Z","v":764420,"vw":15.233742},{"c":15.24,"h":15.26,"l":15.22,"n":2216,"o":15.23,"t":"2026-10-09T14:15:00Z","v":823744,"vw":15.239457},{"c":15.21,"h":15.245,"l":15.19,"n":2120,"o":15.24,"t":"2026-10-09T14:30:00Z","v":691286,"vw":15.208346},{"c":15.265,"h":15.28,"l":15.205,"n":2055,"o":15.205,"t":"2026-10-09T14:45:00Z","v":689803,"vw":15.247685},{"c":15.3,"h":15.3,"l":15.25,"n":2382,"o":15.265,"t":"2026-10-09T15:00:00Z","v":941411,"vw":15.276198},{"c":15.25,"h":15.3,"l":15.24,"n":2152,"o":15.291,"t":"2026-10-09T15:15:00Z","v":972444,"vw":15.272955},{"c":15.245,"h":15.255,"l":15.22,"n":2018,"o":15.255,"t":"2026-10-09T15:30:00Z","v":862419,"vw":15.241446},{"c":15.275,"h":15.275,"l":15.235,"n":1507,"o":15.245,"t":"2026-10-09T15:45:00Z","v":431054,"vw":15.252068},{"c":15.275,"h":15.29,"l":15.26,"n":1531,"o":15.275,"t":"2026-10-09T16:00:00Z","v":422001,"vw":15.277239},{"c":15.29,"h":15.3,"l":15.27,"n":1610,"o":15.275,"t":"2026-10-09T16:15:00Z","v":403134,"vw":15.286112},{"c":15.295,"h":15.31,"l":15.27,"n":1696,"o":15.285,"t":"2026-10-09T16:30:00Z","v":625184,"vw":15.284669},{"c":15.285,"h":15.3,"l":15.27,"n":1571,"o":15.295,"t":"2026-10-09T16:45:00Z","v":394171,"vw":15.282999},{"c":15.275,"h":15.3,"l":15.275,"n":1549,"o":15.285,"t":"2026-10-09T17:00:00Z","v":344104,"vw":15.288322},{"c":15.265,"h":15.29,"l":15.26,"n":1720,"o":15.27,"t":"2026-10-09T17:15:00Z","v":419386,"vw":15.274103},{"c":15.295,"h":15.3,"l":15.26,"n":1983,"o":15.265,"t":"2026-10-09T17:30:00Z","v":357995,"vw":15.275752},{"c":15.295,"h":15.3,"l":15.28,"n":1618,"o":15.295,"t":"2026-10-09T17:45:00Z","v":274239,"vw":15.289072},{"c":15.295,"h":15.32,"l":15.295,"n":1467,"o":15.295,"t":"2026-10-09T18:00:00Z","v":454310,"vw":15.306136},{"c":15.305,"h":15.31,"l":15.29,"n":1597,"o":15.295,"t":"2026-10-09T18:15:00Z","v":551231,"vw":15.301381},{"c":15.3001,"h":15.315,"l":15.3,"n":1268,"o":15.305,"t":"2026-10-09T18:30:00Z","v":283750,"vw":15.306077},{"c":15.345,"h":15.345,"l":15.3,"n":2014,"o":15.3,"t":"2026-10-09T18:45:00Z","v":780714,"vw":15.325769},{"c":15.345,"h":15.36,"l":15.335,"n":1716,"o":15.3401,"t":"2026-10-09T19:00:00Z","v":513494,"vw":15.348871},{"c":15.345,"h":15.355,"l":15.34,"n":1508,"o":15.345,"t":"2026-10-09T19:15:00Z","v":328771,"vw":15.347658},{"c":15.305,"h":15.35,"l":15.3,"n":3276,"o":15.345,"t":"2026-10-09T19:30:00Z","v":742956,"vw":15.322861},{"c":15.335,"h":15.34,"l":15.29,"n":7621,"o":15.305,"t":"2026-10-09T19:45:00Z","v":2853057,"vw":15.31077},{"c":15.22,"h":15.32,"l":15.22,"n":75,"o":15.32,"t":"2026-10-09T20:00:00Z","v":2045462,"vw":15.319989},{"c":15.32,"h":15.32,"l":15.32,"n":1,"o":15.32,"t":"2026-10-09T20:30:00Z","v":100,"vw":15.32},{"c":15.45,"h":15.45,"l":15.45,"n":1,"o":15.45,"t":"2026-10-09T21:15:00Z","v":250,"vw":15.45},{"c":15.35,"h":15.35,"l":15.32,"n":3,"o":15.32,"t":"2026-10-09T21:30:00Z","v":250,"vw":15.332245},{"c":15.4268,"h":15.4268,"l":15.4268,"n":1,"o":15.4268,"t":"2026-10-09T22:30:00Z","v":300,"vw":15.4268},{"c":15.35,"h":15.35,"l":15.35,"n":1,"o":15.35,"t":"2026-10-12T09:45:00Z","v":200,"vw":15.35},{"c":15.34,"h":15.34,"l":15.34,"n":1,"o":15.34,"t":"2026-10-12T10:00:00Z","v":100,"vw":15.34},{"c":15.35,"h":15.4,"l":15.35,"n":3,"o":15.4,"t":"2026-10-12T11:00:00Z","v":1101,"vw":15.354545},{"c":15.3454,"h":15.3454,"l":15.3454,"n":1,"o":15.3454,"t":"2026-10-12T11:30:00Z","v":2000,"vw":15.3454},{"c":15.35,"h":15.35,"l":15.35,"n":1,"o":15.35,"t":"2026-10-12T11:45:00Z","v":116,"vw":15.35},{"c":15.3742,"h":15.3742,"l":15.3742,"n":1,"o":15.3742,"t":"2026-10-12T12:00:00Z","v":300,"vw":15.3742},{"c":15.32,"h":15.32,"l":15.32,"n":2,"o":15.32,"t":"2026-10-12T12:15:00Z","v":101,"vw":15.32},{"c":15.36,"h":15.36,"l":15.36,"n":2,"o":15.36,"t":"2026-10-12T12:30:00Z","v":325,"vw":15.36},{"c":15.35,"h":15.35,"l":15.35,"n":1,"o":15.35,"t":"2026-10-12T13:00:00Z","v":100,"vw":15.35},{"c":15.35,"h":15.445,"l":15.34,"n":1354,"o":15.34,"t":"2026-10-12T13:30:00Z","v":312559,"vw":15.386903},{"c":15.335,"h":15.37,"l":15.3,"n":1393,"o":15.36,"t":"2026-10-12T13:45:00Z","v":220547,"vw":15.338381},{"c":15.375,"h":15.42,"l":15.33,"n":2021,"o":15.335,"t":"2026-10-12T14:00:00Z","v":643733,"vw":15.383527},{"c":15.375,"h":15.4,"l":15.34,"n":1794,"o":15.375,"t":"2026-10-12T14:15:00Z","v":485422,"vw":15.373984},{"c":15.39,"h":15.41,"l":15.37,"n":1722,"o":15.375,"t":"2026-10-12T14:30:00Z","v":538560,"vw":15.394399},{"c":15.405,"h":15.42,"l":15.38,"n":1610,"o":15.395,"t":"2026-10-12T14:45:00Z","v":333861,"vw":15.4056},{"c":15.405,"h":15.42,"l":15.385,"n":1726,"o":15.405,"t":"2026-10-12T15:00:00Z","v":438626,"vw":15.404069},{"c":15.415,"h":15.42,"l":15.39,"n":1486,"o":15.405,"t":"2026-10-12T15:15:00Z","v":490828,"vw":15.405105},{"c":15.435,"h":15.45,"l":15.41,"n":1489,"o":15.42,"t":"2026-10-12T15:30:00Z","v":440577,"vw":15.428983},{"c":15.42,"h":15.44,"l":15.4,"n":1515,"o":15.435,"t":"2026-10-12T15:45:00Z","v":455134,"vw":15.414896},{"c":15.4,"h":15.44,"l":15.4,"n":1207,"o":15.41,"t":"2026-10-12T16:00:00Z","v":328809,"vw":15.420999},{"c":15.4101,"h":15.43,"l":15.395,"n":1480,"o":15.405,"t":"2026-10-12T16:15:00Z","v":535418,"vw":15.410268},{"c":15.415,"h":15.42,"l":15.4,"n":1122,"o":15.41,"t":"2026-10-12T16:30:00Z","v":390825,"vw":15.411895},{"c":15.435,"h":15.44,"l":15.41,"n":1681,"o":15.415,"t":"2026-10-12T16:45:00Z","v":559904,"vw":15.423895},{"c":15.435,"h":15.44,"l":15.42,"n":1173,"o":15.435,"t":"2026-10-12T17:00:00Z","v":306342,"vw":15.427457},{"c":15.415,"h":15.4499,"l":15.41,"n":1380,"o":15.435,"t":"2026-10-12T17:15:00Z","v":309733,"vw":15.430022},{"c":15.415,"h":15.42,"l":15.39,"n":1210,"o":15.42,"t":"2026-10-12T17:30:00Z","v":312365,"vw":15.407582},{"c":15.44,"h":15.44,"l":15.405,"n":1272,"o":15.42,"t":"2026-10-12T17:45:00Z","v":530218,"vw":15.418695},{"c":15.415,"h":15.44,"l":15.41,"n":1193,"o":15.44,"t":"2026-10-12T18:00:00Z","v":313105,"vw":15.422898},{"c":15.425,"h":15.43,"l":15.41,"n":1471,"o":15.415,"t":"2026-10-12T18:15:00Z","v":336327,"vw":15.418137},{"c":15.415,"h":15.43,"l":15.41,"n":1053,"o":15.425,"t":"2026-10-12T18:30:00Z","v":265377,"vw":15.419964},{"c":15.42,"h":15.43,"l":15.4,"n":1696,"o":15.415,"t":"2026-10-12T18:45:00Z","v":478610,"vw":15.415277},{"c":15.415,"h":15.43,"l":15.4,"n":1566,"o":15.42,"t":"2026-10-12T19:00:00Z","v":577672,"vw":15.418604},{"c":15.415,"h":15.42,"l":15.4,"n":2006,"o":15.415,"t":"2026-10-12T19:15:00Z","v":433412,"vw":15.412421},{"c":15.39,"h":15.43,"l":15.39,"n":2653,"o":15.415,"t":"2026-10-12T19:30:00Z","v":694052,"vw":15.404024},{"c":15.405,"h":15.42,"l":15.38,"n":6214,"o":15.395,"t":"2026-10-12T19:45:00Z","v":1493215,"vw":15.394908},{"c":15.4,"h":15.4,"l":15.4,"n":85,"o":15.4,"t":"2026-10-12T20:00:00Z","v":1848057,"vw":15.4},{"c":15.4,"h":15.4,"l":15.4,"n":2,"o":15.4,"t":"2026-10-12T21:30:00Z","v":200,"vw":15.4},{"c":15.44,"h":15.44,"l":15.3908,"n":5,"o":15.3908,"t":"2026-10-12T23:45:00Z","v":2514,"vw":15.40064},{"c":15.54,"h":15.54,"l":15.54,"n":3,"o":15.54,"t":"2026-10-13T09:00:00Z","v":134,"vw":15.54},{"c":15.56,"h":15.56,"l":15.56,"n":6,"o":15.56,"t":"2026-10-13T10:15:00Z","v":490,"vw":15.56},{"c":15.47,"h":15.47,"l":15.47,"n":2,"o":15.47,"t":"2026-10-13T10:30:00Z","v":226,"vw":15.47},{"c":15.42,"h":15.44,"l":15.42,"n":5,"o":15.44,"t":"2026-10-13T10:45:00Z","v":2270,"vw":15.424405},{"c":15.451,"h":15.451,"l":15.42,"n":4,"o":15.42,"t":"2026-10-13T11:00:00Z","v":918,"vw":15.423377},{"c":15.5,"h":15.5,"l":15.48,"n":4,"o":15.48,"t":"2026-10-13T11:15:00Z","v":839,"vw":15.495447},{"c":15.5,"h":15.5,"l":15.4761,"n":4,"o":15.4761,"t":"2026-10-13T11:30:00Z","v":1135,"vw":15.478209},{"c":15.53,"h":15.53,"l":15.53,"n":1,"o":15.53,"t":"2026-10-13T13:15:00Z","v":518,"vw":15.53},{"c":15.41,"h":15.54,"l":15.394,"n":2231,"o":15.49,"t":"2026-10-13T13:30:00Z","v":982226,"vw":15.450469},{"c":15.23,"h":15.42,"l":15.214,"n":1519,"o":15.41,"t":"2026-10-13T13:45:00Z","v":448568,"vw":15.299864},{"c":15.2,"h":15.23,"l":15.125,"n":1871,"o":15.225,"t":"2026-10-13T14:00:00Z","v":817266,"vw":15.171409},{"c":15.285,"h":15.285,"l":15.18,"n":1906,"o":15.21,"t":"2026-10-13T14:15:00Z","v":979617,"vw":15.231105},{"c":15.26,"h":15.295,"l":15.225,"n":1438,"o":15.28,"t":"2026-10-13T14:30:00Z","v":618933,"vw":15.257346},{"c":15.265,"h":15.29,"l":15.2501,"n":1403,"o":15.265,"t":"2026-10-13T14:45:00Z","v":414933,"vw":15.268152},{"c":15.295,"h":15.3,"l":15.25,"n":1401,"o":15.265,"t":"2026-10-13T15:00:00Z","v":410758,"vw":15.275939},{"c":15.29,"h":15.315,"l":15.275,"n":1391,"o":15.29,"t":"2026-10-13T15:15:00Z","v":314067,"vw":15.292836},{"c":15.297,"h":15.3161,"l":15.28,"n":1454,"o":15.285,"t":"2026-10-13T15:30:00Z","v":475898,"vw":15.30097},{"c":15.245,"h":15.3,"l":15.235,"n":1429,"o":15.295,"t":"2026-10-13T15:45:00Z","v":524139,"vw":15.254478},{"c":15.205,"h":15.245,"l":15.18,"n":1461,"o":15.2414,"t":"2026-10-13T16:00:00Z","v":547397,"vw":15.204491},{"c":15.18,"h":15.2191,"l":15.18,"n":1197,"o":15.205,"t":"2026-10-13T16:15:00Z","v":446553,"vw":15.205464},{"c":15.195,"h":15.195,"l":15.16,"n":1203,"o":15.185,"t":"2026-10-13T16:30:00Z","v":446100,"vw":15.177472},{"c":15.2001,"h":15.2053,"l":15.18,"n":1386,"o":15.195,"t":"2026-10-13T16:45:00Z","v":281175,"vw":15.196941},{"c":15.21,"h":15.22,"l":15.18,"n":1293,"o":15.195,"t":"2026-10-13T17:00:00Z","v":439537,"vw":15.196412},{"c":15.195,"h":15.21,"l":15.19,"n":1282,"o":15.205,"t":"2026-10-13T17:15:00Z","v":377973,"vw":15.200569},{"c":15.215,"h":15.22,"l":15.19,"n":1382,"o":15.195,"t":"2026-10-13T17:30:00Z","v":530457,"vw":15.204897},{"c":15.195,"h":15.215,"l":15.17,"n":1352,"o":15.215,"t":"2026-10-13T17:45:00Z","v":375358,"vw":15.190779},{"c":15.215,"h":15.24,"l":15.181,"n":1605,"o":15.195,"t":"2026-10-13T18:00:00Z","v":547095,"vw":15.203835},{"c":15.215,"h":15.23,"l":15.2,"n":1414,"o":15.22,"t":"2026-10-13T18:15:00Z","v":340361,"vw":15.213697},{"c":15.255,"h":15.2655,"l":15.204,"n":1793,"o":15.215,"t":"2026-10-13T18:30:00Z","v":588100,"vw":15.233946},{"c":15.255,"h":15.255,"l":15.23,"n":1559,"o":15.255,"t":"2026-10-13T18:45:00Z","v":404254,"vw":15.244077},{"c":15.28,"h":15.285,"l":15.25,"n":1532,"o":15.255,"t":"2026-10-13T19:00:00Z","v":484966,"vw":15.267823},{"c":15.25,"h":15.28,"l":15.25,"n":1920,"o":15.28,"t":"2026-10-13T19:15:00Z","v":456075,"vw":15.262247},{"c":15.285,"h":15.29,"l":15.24,"n":3117,"o":15.25,"t":"2026-10-13T19:30:00Z","v":721619,"vw":15.266536},{"c":15.245,"h":15.31,"l":15.23,"n":6589,"o":15.285,"t":"2026-10-13T19:45:00Z","v":1654185,"vw":15.267555},{"c":15.25,"h":15.25,"l":15.24,"n":90,"o":15.24,"t":"2026-10-13T20:00:00Z","v":1867882,"vw":15.240001},{"c":15.25,"h":15.25,"l":15.25,"n":1,"o":15.25,"t":"2026-10-13T20:15:00Z","v":100,"vw":15.25},{"c":15.25,"h":15.25,"l":15.25,"n":2,"o":15.25,"t":"2026-10-13T20:30:00Z","v":200,"vw":15.25},{"c":15.31,"h":15.31,"l":15.31,"n":2,"o":15.31,"t":"2026-10-14T09:00:00Z","v":197,"vw":15.31},{"c":15.25,"h":15.25,"l":15.25,"n":1,"o":15.25,"t":"2026-10-14T10:00:00Z","v":126,"vw":15.25},{"c":15.1,"h":15.19,"l":15.1,"n":43,"o":15.19,"t":"2026-10-14T12:30:00Z","v":11712,"vw":15.140823},{"c":15.15,"h":15.15,"l":15.05,"n":7,"o":15.05,"t":"2026-10-14T12:45:00Z","v":687,"vw":15.065385},{"c":15.0722,"h":15.1,"l":15.0722,"n":8,"o":15.1,"t":"2026-10-14T13:00:00Z","v":961,"vw":15.09703},{"c":15.01,"h":15.14,"l":15,"n":21,"o":15.08,"t":"2026-10-14T13:15:00Z","v":2718,"vw":15.022015},{"c":14.985,"h":15.12,"l":14.97,"n":4489,"o":15.06,"t":"2026-10-14T13:30:00Z","v":1349886,"vw":15.022533},{"c":14.965,"h":14.995,"l":14.915,"n":3356,"o":14.98,"t":"2026-10-14T13:45:00Z","v":1003232,"vw":14.952164},{"c":14.96,"h":14.99,"l":14.93,"n":3734,"o":14.962,"t":"2026-10-14T14:00:00Z","v":1107075,"vw":14.957711},{"c":15.015,"h":15.025,"l":14.9423,"n":4285,"o":14.96,"t":"2026-10-14T14:15:00Z","v":1262294,"vw":14.989606},{"c":15.045,"h":15.05,"l":15.01,"n":3657,"o":15.015,"t":"2026-10-14T14:30:00Z","v":993206,"vw":15.03106},{"c":15.015,"h":15.055,"l":15,"n":3074,"o":15.045,"t":"2026-10-14T14:45:00Z","v":1101213,"vw":15.02272},{"c":15.005,"h":15.015,"l":14.97,"n":2577,"o":15.015,"t":"2026-10-14T15:00:00Z","v":896109,"vw":14.992512},{"c":15.055,"h":15.06,"l":15.005,"n":2657,"o":15.005,"t":"2026-10-14T15:15:00Z","v":1091499,"vw":15.039419},{"c":15.085,"h":15.095,"l":15.05,"n":2950,"o":15.055,"t":"2026-10-14T15:30:00Z","v":966601,"vw":15.078033},{"c":15.115,"h":15.13,"l":15.07,"n":2259,"o":15.085,"t":"2026-10-14T15:45:00Z","v":766968,"vw":15.108239},{"c":15.0814,"h":15.125,"l":15.08,"n":2366,"o":15.115,"t":"2026-10-14T16:00:00Z","v":774365,"vw":15.100026},{"c":15.085,"h":15.1,"l":15.06,"n":2379,"o":15.09,"t":"2026-10-14T16:15:00Z","v":630948,"vw":15.075022},{"c":15.015,"h":15.1,"l":15.01,"n":2682,"o":15.085,"t":"2026-10-14T16:30:00Z","v":862002,"vw":15.05795},{"c":14.985,"h":15.03,"l":14.97,"n":2954,"o":15.0199,"t":"2026-10-14T16:45:00Z","v":1621460,"vw":14.991636},{"c":15.02,"h":15.03,"l":14.985,"n":2450,"o":14.99,"t":"2026-10-14T17:00:00Z","v":917698,"vw":15.004099},{"c":15.01,"h":15.03,"l":15,"n":2939,"o":15.015,"t":"2026-10-14T17:15:00Z","v":1089218,"vw":15.015615},{"c":14.995,"h":15.025,"l":14.975,"n":2499,"o":15.015,"t":"2026-10-14T17:30:00Z","v":752134,"vw":15.001432},{"c":14.97,"h":15.01,"l":14.96,"n":2261,"o":14.995,"t":"2026-10-14T17:45:00Z","v":583393,"vw":14.992947},{"c":14.965,"h":14.97,"l":14.92,"n":2701,"o":14.97,"t":"2026-10-14T18:00:00Z","v":838897,"vw":14.946933},{"c":15.005,"h":15.015,"l":14.95,"n":2768,"o":14.97,"t":"2026-10-14T18:15:00Z","v":938299,"vw":14.983274},{"c":15.015,"h":15.02,"l":14.99,"n":2047,"o":15.005,"t":"2026-10-14T18:30:00Z","v":523275,"vw":15.006146},{"c":15.03,"h":15.03,"l":14.99,"n":2629,"o":15.01,"t":"2026-10-14T18:45:00Z","v":716069,"vw":15.011936},{"c":15.045,"h":15.06,"l":15.02,"n":2214,"o":15.025,"t":"2026-10-14T19:00:00Z","v":690760,"vw":15.037386},{"c":15.055,"h":15.06,"l":15.04,"n":2156,"o":15.045,"t":"2026-10-14T19:15:00Z","v":474010,"vw":15.052273},{"c":15.065,"h":15.07,"l":15.03,"n":3529,"o":15.06,"t":"2026-10-14T19:30:00Z","v":1227840,"vw":15.051102},{"c":15.09,"h":15.1,"l":15.04,"n":8166,"o":15.065,"t":"2026-10-14T19:45:00Z","v":2419448,"vw":15.07718},{"c":15.04,"h":15.1,"l":15.0399,"n":525,"o":15.1,"t":"2026-10-14T20:00:00Z","v":2165528,"vw":15.099789},{"c":15.08,"h":15.09,"l":15.08,"n":2,"o":15.09,"t":"2026-10-14T20:30:00Z","v":2100,"vw":15.080476},{"c":15.25,"h":15.25,"l":15.25,"n":1,"o":15.25,"t":"2026-10-14T20:45:00Z","v":500,"vw":15.25},{"c":15.11,"h":15.11,"l":15.11,"n":3,"o":15.11,"t":"2026-10-14T22:30:00Z","v":200,"vw":15.11},{"c":15.1,"h":15.1,"l":15.1,"n":4,"o":15.1,"t":"2026-10-14T23:30:00Z","v":220,"vw":15.1},{"c":15.1,"h":15.1,"l":15.1,"n":7,"o":15.1,"t":"2026-10-14T23:45:00Z","v":191,"vw":15.1},{"c":15.21,"h":15.21,"l":15.21,"n":3,"o":15.21,"t":"2026-10-15T09:30:00Z","v":2115,"vw":15.21},{"c":15.15,"h":15.15,"l":15.15,"n":1,"o":15.15,"t":"2026-10-15T11:15:00Z","v":120,"vw":15.15},{"c":15.15,"h":15.205,"l":15.15,"n":8,"o":15.205,"t":"2026-10-15T11:30:00Z","v":3925,"vw":15.179427},{"c":15.126,"h":15.126,"l":15.126,"n":1,"o":15.126,"t":"2026-10-15T12:45:00Z","v":1000,"vw":15.126},{"c":15.16,"h":15.16,"l":15.16,"n":3,"o":15.16,"t":"2026-10-15T13:15:00Z","v":754,"vw":15.16},{"c":15.015,"h":15.19,"l":15.015,"n":3432,"o":15.18,"t":"2026-10-15T13:30:00Z","v":1251464,"vw":15.073697},{"c":15.15,"h":15.18,"l":15.01,"n":2973,"o":15.02,"t":"2026-10-15T13:45:00Z","v":1107522,"vw":15.11741},{"c":15.245,"h":15.26,"l":15.125,"n":4192,"o":15.15,"t":"2026-10-15T14:00:00Z","v":2372455,"vw":15.204449},{"c":15.255,"h":15.27,"l":15.21,"n":3181,"o":15.25,"t":"2026-10-15T14:15:00Z","v":2264361,"vw":15.235607},{"c":15.375,"h":15.39,"l":15.2575,"n":3249,"o":15.26,"t":"2026-10-15T14:30:00Z","v":1975616,"vw":15.335916},{"c":15.31,"h":15.375,"l":15.285,"n":3075,"o":15.37,"t":"2026-10-15T14:45:00Z","v":1898867,"vw":15.324592},{"c":15.25,"h":15.35,"l":15.24,"n":3204,"o":15.31,"t":"2026-10-15T15:00:00Z","v":1901133,"vw":15.292745},{"c":15.225,"h":15.27,"l":15.22,"n":2561,"o":15.255,"t":"2026-10-15T15:15:00Z","v":1673963,"vw":15.247496},{"c":15.265,"h":15.28,"l":15.22,"n":2618,"o":15.225,"t":"2026-10-15T15:30:00Z","v":1798399,"vw":15.247032},{"c":15.245,"h":15.28,"l":15.23,"n":1934,"o":15.2623,"t":"2026-10-15T15:45:00Z","v":888380,"vw":15.25255},{"c":15.245,"h":15.26,"l":15.23,"n":2445,"o":15.245,"t":"2026-10-15T16:00:00Z","v":1158765,"vw":15.247282},{"c":15.2901,"h":15.3,"l":15.24,"n":2638,"o":15.245,"t":"2026-10-15T16:15:00Z","v":1123437,"vw":15.2694},{"c":15.31,"h":15.32,"l":15.28,"n":2508,"o":15.29,"t":"2026-10-15T16:30:00Z","v":1081809,"vw":15.29579},{"c":15.365,"h":15.37,"l":15.31,"n":2420,"o":15.32,"t":"2026-10-15T16:45:00Z","v":1212550,"vw":15.339637},{"c":15.375,"h":15.39,"l":15.34,"n":2410,"o":15.365,"t":"2026-10-15T17:00:00Z","v":925588,"vw":15.363937},{"c":15.425,"h":15.43,"l":15.37,"n":2741,"o":15.375,"t":"2026-10-15T17:15:00Z","v":1490576,"vw":15.403871},{"c":15.41,"h":15.455,"l":15.4,"n":2668,"o":15.425,"t":"2026-10-15T17:30:00Z","v":1372014,"vw":15.432493},{"c":15.395,"h":15.43,"l":15.38,"n":2500,"o":15.405,"t":"2026-10-15T17:45:00Z","v":977427,"vw":15.407731},{"c":15.36,"h":15.4,"l":15.35,"n":2410,"o":15.395,"t":"2026-10-15T18:00:00Z","v":1375958,"vw":15.373657},{"c":15.37,"h":15.39,"l":15.35,"n":2391,"o":15.365,"t":"2026-10-15T18:15:00Z","v":941140,"vw":15.368781},{"c":15.36,"h":15.38,"l":15.355,"n":2391,"o":15.375,"t":"2026-10-15T18:30:00Z","v":1185759,"vw":15.368209},{"c":15.37,"h":15.38,"l":15.35,"n":2583,"o":15.355,"t":"2026-10-15T18:45:00Z","v":1357316,"vw":15.368823},{"c":15.37,"h":15.37,"l":15.34,"n":2977,"o":15.365,"t":"2026-10-15T19:00:00Z","v":873547,"vw":15.358671},{"c":15.365,"h":15.39,"l":15.35,"n":3076,"o":15.37,"t":"2026-10-15T19:15:00Z","v":913486,"vw":15.370479},{"c":15.35,"h":15.38,"l":15.345,"n":4069,"o":15.36,"t":"2026-10-15T19:30:00Z","v":1456053,"vw":15.36516},{"c":15.36,"h":15.37,"l":15.3,"n":9757,"o":15.35,"t":"2026-10-15T19:45:00Z","v":3050814,"vw":15.344007},{"c":15.35,"h":15.36,"l":15.34,"n":108,"o":15.35,"t":"2026-10-15T20:00:00Z","v":2991529,"vw":15.349998},{"c":15.4,"h":15.4,"l":15.4,"n":1,"o":15.4,"t":"2026-10-15T21:15:00Z","v":100,"vw":15.4},{"c":15.44,"h":15.44,"l":15.44,"n":2,"o":15.44,"t":"2026-10-15T22:45:00Z","v":2000,"vw":15.44},{"c":15.34,"h":15.37,"l":15.34,"n":4,"o":15.37,"t":"2026-10-16T10:30:00Z","v":1300,"vw":15.360385},{"c":15.34,"h":15.34,"l":15.34,"n":3,"o":15.34,"t":"2026-10-16T10:45:00Z","v":102,"vw":15.34},{"c":15.3861,"h":15.3861,"l":15.3861,"n":1,"o":15.3861,"t":"2026-10-16T12:30:00Z","v":128,"vw":15.3861},{"c":15.3212,"h":15.3212,"l":15.3212,"n":1,"o":15.3212,"t":"2026-10-16T13:00:00Z","v":199,"vw":15.3212},{"c":15.44,"h":15.49,"l":15.42,"n":13,"o":15.49,"t":"2026-10-16T13:15:00Z","v":2908,"vw":15.460659},{"c":15.66,"h":15.725,"l":15.42,"n":3099,"o":15.44,"t":"2026-10-16T13:30:00Z","v":1644383,"vw":15.537272},{"c":15.6,"h":15.685,"l":15.6,"n":2157,"o":15.66,"t":"2026-10-16T13:45:00Z","v":555624,"vw":15.641848},{"c":15.5595,"h":15.63,"l":15.5401,"n":2573,"o":15.595,"t":"2026-10-16T14:00:00Z","v":1002614,"vw":15.579835},{"c":15.625,"h":15.635,"l":15.54,"n":2854,"o":15.555,"t":"2026-10-16T14:15:00Z","v":914493,"vw":15.592646},{"c":15.54,"h":15.64,"l":15.525,"n":2124,"o":15.62,"t":"2026-10-16T14:30:00Z","v":759398,"vw":15.574416},{"c":15.56,"h":15.58,"l":15.53,"n":2316,"o":15.54,"t":"2026-10-16T14:45:00Z","v":770063,"vw":15.557598},{"c":15.625,"h":15.6399,"l":15.56,"n":2614,"o":15.565,"t":"2026-10-16T15:00:00Z","v":1075351,"vw":15.597271},{"c":15.565,"h":15.63,"l":15.54,"n":1851,"o":15.625,"t":"2026-10-16T15:15:00Z","v":622287,"vw":15.581955},{"c":15.505,"h":15.575,"l":15.49,"n":2093,"o":15.565,"t":"2026-10-16T15:30:00Z","v":773561,"vw":15.535392},{"c":15.455,"h":15.515,"l":15.445,"n":1866,"o":15.5,"t":"2026-10-16T15:45:00Z","v":692129,"vw":15.482625},{"c":15.415,"h":15.46,"l":15.41,"n":2112,"o":15.455,"t":"2026-10-16T16:00:00Z","v":966017,"vw":15.432216},{"c":15.4,"h":15.43,"l":15.39,"n":2088,"o":15.41,"t":"2026-10-16T16:15:00Z","v":674178,"vw":15.41367},{"c":15.395,"h":15.41,"l":15.38,"n":2047,"o":15.395,"t":"2026-10-16T16:30:00Z","v":533627,"vw":15.393},{"c":15.365,"h":15.395,"l":15.3405,"n":2053,"o":15.395,"t":"2026-10-16T16:45:00Z","v":589391,"vw":15.36332},{"c":15.315,"h":15.3799,"l":15.305,"n":2048,"o":15.365,"t":"2026-10-16T17:00:00Z","v":431429,"vw":15.332654},{"c":15.395,"h":15.42,"l":15.31,"n":2655,"o":15.315,"t":"2026-10-16T17:15:00Z","v":628439,"vw":15.360246},{"c":15.395,"h":15.42,"l":15.38,"n":2201,"o":15.395,"t":"2026-10-16T17:30:00Z","v":652060,"vw":15.397952},{"c":15.345,"h":15.4,"l":15.34,"n":1696,"o":15.395,"t":"2026-10-16T17:45:00Z","v":455945,"vw":15.372918},{"c":15.375,"h":15.375,"l":15.325,"n":2605,"o":15.345,"t":"2026-10-16T18:00:00Z","v":714252,"vw":15.346701},{"c":15.34,"h":15.38,"l":15.34,"n":2179,"o":15.375,"t":"2026-10-16T18:15:00Z","v":502973,"vw":15.356011},{"c":15.36,"h":15.38,"l":15.33,"n":2359,"o":15.345,"t":"2026-10-16T18:30:00Z","v":529489,"vw":15.357723},{"c":15.365,"h":15.39,"l":15.34,"n":2386,"o":15.36,"t":"2026-10-16T18:45:00Z","v":464601,"vw":15.369067},{"c":15.365,"h":15.375,"l":15.35,"n":2605,"o":15.36,"t":"2026-10-16T19:00:00Z","v":470149,"vw":15.364257},{"c":15.365,"h":15.38,"l":15.34,"n":2968,"o":15.365,"t":"2026-10-16T19:15:00Z","v":549661,"vw":15.355912},{"c":15.315,"h":15.365,"l":15.29,"n":5665,"o":15.365,"t":"2026-10-16T19:30:00Z","v":1960107,"vw":15.333621},{"c":15.27,"h":15.34,"l":15.265,"n":15340,"o":15.315,"t":"2026-10-16T19:45:00Z","v":9302091,"vw":15.301496},{"c":15.35,"h":15.35,"l":15.27,"n":113,"o":15.27,"t":"2026-10-16T20:00:00Z","v":9630671,"vw":15.270033},{"c":15.35,"h":15.4,"l":15.31,"n":12,"o":15.4,"t":"2026-10-16T20:15:00Z","v":3333,"vw":15.362469},{"c":15.27,"h":15.27,"l":15.27,"n":1,"o":15.27,"t":"2026-10-16T22:15:00Z","v":434,"vw":15.27},{"c":15.3,"h":15.31,"l":15.3,"n":9,"o":15.31,"t":"2026-10-16T22:45:00Z","v":7502,"vw":15.304858},{"c":15.29,"h":15.29,"l":15.29,"n":1,"o":15.29,"t":"2026-10-19T10:30:00Z","v":100,"vw":15.29},{"c":15.3,"h":15.3,"l":15.3,"n":4,"o":15.3,"t":"2026-10-19T11:00:00Z","v":8065,"vw":15.3},{"c":15.26,"h":15.26,"l":15.26,"n":5,"o":15.26,"t":"2026-10-19T12:00:00Z","v":2600,"vw":15.26},{"c":15.26,"h":15.26,"l":15.26,"n":1,"o":15.26,"t":"2026-10-19T12:45:00Z","v":1000,"vw":15.26},{"c":15.25,"h":15.26,"l":15.25,"n":3,"o":15.25,"t":"2026-10-19T13:15:00Z","v":1230,"vw":15.250813},{"c":15.335,"h":15.35,"l":15.245,"n":2080,"o":15.28,"t":"2026-10-19T13:30:00Z","v":727699,"vw":15.308361},{"c":15.295,"h":15.345,"l":15.28,"n":1784,"o":15.335,"t":"2026-10-19T13:45:00Z","v":417718,"vw":15.317231},{"c":15.329,"h":15.329,"l":15.27,"n":2130,"o":15.295,"t":"2026-10-19T14:00:00Z","v":508290,"vw":15.30322},{"c":15.29,"h":15.34,"l":15.28,"n":2244,"o":15.329,"t":"2026-10-19T14:15:00Z","v":551408,"vw":15.303419},{"c":15.25,"h":15.31,"l":15.25,"n":1888,"o":15.29,"t":"2026-10-19T14:30:00Z","v":406880,"vw":15.288033},{"c":15.295,"h":15.3,"l":15.24,"n":2001,"o":15.25,"t":"2026-10-19T14:45:00Z","v":480710,"vw":15.265012},{"c":15.3518,"h":15.355,"l":15.29,"n":2579,"o":15.3,"t":"2026-10-19T15:00:00Z","v":502562,"vw":15.31169},{"c":15.325,"h":15.36,"l":15.31,"n":2375,"o":15.355,"t":"2026-10-19T15:15:00Z","v":571332,"vw":15.341032},{"c":15.325,"h":15.345,"l":15.31,"n":1752,"o":15.32,"t":"2026-10-19T15:30:00Z","v":465205,"vw":15.325219},{"c":15.315,"h":15.335,"l":15.3,"n":1645,"o":15.325,"t":"2026-10-19T15:45:00Z","v":348162,"vw":15.322893},{"c":15.255,"h":15.32,"l":15.25,"n":1776,"o":15.32,"t":"2026-10-19T16:00:00Z","v":473590,"vw":15.275252},{"c":15.26,"h":15.28,"l":15.25,"n":1796,"o":15.255,"t":"2026-10-19T16:15:00Z","v":475522,"vw":15.263045},{"c":15.24,"h":15.2624,"l":15.23,"n":1408,"o":15.255,"t":"2026-10-19T16:30:00Z","v":254535,"vw":15.24494},{"c":15.265,"h":15.27,"l":15.23,"n":2249,"o":15.245,"t":"2026-10-19T16:45:00Z","v":758579,"vw":15.249207},{"c":15.235,"h":15.27,"l":15.23,"n":1519,"o":15.265,"t":"2026-10-19T17:00:00Z","v":369218,"vw":15.243732},{"c":15.245,"h":15.2557,"l":15.23,"n":1436,"o":15.235,"t":"2026-10-19T17:15:00Z","v":275957,"vw":15.244583},{"c":15.25,"h":15.26,"l":15.23,"n":1513,"o":15.25,"t":"2026-10-19T17:30:00Z","v":410026,"vw":15.244932},{"c":15.255,"h":15.2677,"l":15.25,"n":1444,"o":15.25,"t":"2026-10-19T17:45:00Z","v":358555,"vw":15.257889},{"c":15.26,"h":15.26,"l":15.24,"n":1251,"o":15.26,"t":"2026-10-19T18:00:00Z","v":239245,"vw":15.250184},{"c":15.255,"h":15.265,"l":15.25,"n":1149,"o":15.255,"t":"2026-10-19T18:15:00Z","v":171733,"vw":15.257797},{"c":15.215,"h":15.255,"l":15.21,"n":1447,"o":15.255,"t":"2026-10-19T18:30:00Z","v":321384,"vw":15.236718},{"c":15.225,"h":15.23,"l":15.21,"n":1311,"o":15.2177,"t":"2026-10-19T18:45:00Z","v":277320,"vw":15.220067},{"c":15.235,"h":15.24,"l":15.215,"n":1548,"o":15.225,"t":"2026-10-19T19:00:00Z","v":284124,"vw":15.227663},{"c":15.225,"h":15.24,"l":15.21,"n":2059,"o":15.2301,"t":"2026-10-19T19:15:00Z","v":454875,"vw":15.225912},{"c":15.22,"h":15.24,"l":15.2,"n":2724,"o":15.22,"t":"2026-10-19T19:30:00Z","v":673005,"vw":15.224797},{"c":15.215,"h":15.235,"l":15.2,"n":6545,"o":15.225,"t":"2026-10-19T19:45:00Z","v":1953774,"vw":15.217944},{"c":15.23,"h":15.23,"l":15.23,"n":73,"o":15.23,"t":"2026-10-19T20:00:00Z","v":4742247,"vw":15.23},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-10-19T22:15:00Z","v":100,"vw":15.3},{"c":15.465,"h":15.475,"l":15.2,"n":4061,"o":15.23,"t":"2026-10-20T13:30:00Z","v":1105194,"vw":15.341893},{"c":15.525,"h":15.57,"l":15.445,"n":2253,"o":15.465,"t":"2026-10-20T13:45:00Z","v":547507,"vw":15.520756},{"c":15.455,"h":15.546,"l":15.4335,"n":2669,"o":15.53,"t":"2026-10-20T14:00:00Z","v":778793,"vw":15.477716},{"c":15.5902,"h":15.6,"l":15.42,"n":2382,"o":15.46,"t":"2026-10-20T14:15:00Z","v":844209,"vw":15.527185},{"c":15.6,"h":15.615,"l":15.55,"n":2102,"o":15.59,"t":"2026-10-20T14:30:00Z","v":853754,"vw":15.581945},{"c":15.625,"h":15.637,"l":15.595,"n":2307,"o":15.6,"t":"2026-10-20T14:45:00Z","v":948742,"vw":15.617264},{"c":15.5499,"h":15.64,"l":15.52,"n":2761,"o":15.625,"t":"2026-10-20T15:00:00Z","v":1032335,"vw":15.572429},{"c":15.515,"h":15.58,"l":15.51,"n":2116,"o":15.55,"t":"2026-10-20T15:15:00Z","v":815238,"vw":15.541911},{"c":15.555,"h":15.5696,"l":15.495,"n":1842,"o":15.515,"t":"2026-10-20T15:30:00Z","v":693156,"vw":15.53111},{"c":15.53,"h":15.555,"l":15.525,"n":1297,"o":15.55,"t":"2026-10-20T15:45:00Z","v":234142,"vw":15.539762},{"c":15.535,"h":15.555,"l":15.52,"n":1403,"o":15.53,"t":"2026-10-20T16:00:00Z","v":356256,"vw":15.537604},{"c":15.545,"h":15.56,"l":15.525,"n":1643,"o":15.535,"t":"2026-10-20T16:15:00Z","v":481447,"vw":15.53932},{"c":15.55,"h":15.565,"l":15.54,"n":1393,"o":15.545,"t":"2026-10-20T16:30:00Z","v":324601,"vw":15.554245},{"c":15.545,"h":15.576,"l":15.54,"n":1301,"o":15.555,"t":"2026-10-20T16:45:00Z","v":259899,"vw":15.561008},{"c":15.535,"h":15.55,"l":15.53,"n":1203,"o":15.545,"t":"2026-10-20T17:00:00Z","v":249877,"vw":15.538483},{"c":15.545,"h":15.55,"l":15.52,"n":1378,"o":15.535,"t":"2026-10-20T17:15:00Z","v":407137,"vw":15.536549},{"c":15.545,"h":15.56,"l":15.54,"n":1195,"o":15.545,"t":"2026-10-20T17:30:00Z","v":236587,"vw":15.549254},{"c":15.555,"h":15.57,"l":15.544,"n":1570,"o":15.55,"t":"2026-10-20T17:45:00Z","v":468740,"vw":15.555285},{"c":15.555,"h":15.57,"l":15.54,"n":1650,"o":15.555,"t":"2026-10-20T18:00:00Z","v":425194,"vw":15.553458},{"c":15.54,"h":15.56,"l":15.52,"n":1479,"o":15.555,"t":"2026-10-20T18:15:00Z","v":247831,"vw":15.535414},{"c":15.545,"h":15.56,"l":15.54,"n":1419,"o":15.54,"t":"2026-10-20T18:30:00Z","v":245110,"vw":15.54867},{"c":15.565,"h":15.57,"l":15.54,"n":1710,"o":15.5401,"t":"2026-10-20T18:45:00Z","v":320963,"vw":15.559935},{"c":15.56,"h":15.59,"l":15.56,"n":2473,"o":15.565,"t":"2026-10-20T19:00:00Z","v":836520,"vw":15.572492},{"c":15.61,"h":15.61,"l":15.56,"n":2175,"o":15.565,"t":"2026-10-20T19:15:00Z","v":541191,"vw":15.577303},{"c":15.585,"h":15.61,"l":15.555,"n":2588,"o":15.605,"t":"2026-10-20T19:30:00Z","v":670392,"vw":15.579748},{"c":15.54,"h":15.59,"l":15.54,"n":6655,"o":15.58,"t":"2026-10-20T19:45:00Z","v":1502833,"vw":15.551009},{"c":15.54,"h":15.54,"l":15.54,"n":74,"o":15.54,"t":"2026-10-20T20:00:00Z","v":1875732,"vw":15.54},{"c":15.4134,"h":15.4134,"l":15.4134,"n":1,"o":15.4134,"t":"2026-10-20T20:45:00Z","v":1047,"vw":15.4134},{"c":15.4134,"h":15.4134,"l":15.4134,"n":1,"o":15.4134,"t":"2026-10-20T21:00:00Z","v":910,"vw":15.4134},{"c":15.3771,"h":15.3771,"l":15.3771,"n":1,"o":15.3771,"t":"2026-10-20T22:00:00Z","v":100,"vw":15.3771},{"c":15.6395,"h":15.6395,"l":15.6395,"n":1,"o":15.6395,"t":"2026-10-20T23:45:00Z","v":100,"vw":15.6395},{"c":15.54,"h":15.54,"l":15.54,"n":2,"o":15.54,"t":"2026-10-21T08:30:00Z","v":110,"vw":15.54},{"c":15.676,"h":15.676,"l":15.676,"n":1,"o":15.676,"t":"2026-10-21T12:15:00Z","v":300,"vw":15.676},{"c":15.68,"h":15.68,"l":15.68,"n":4,"o":15.68,"t":"2026-10-21T13:15:00Z","v":691,"vw":15.68},{"c":15.6,"h":15.685,"l":15.544,"n":2878,"o":15.63,"t":"2026-10-21T13:30:00Z","v":909127,"vw":15.609606},{"c":15.615,"h":15.67,"l":15.58,"n":2570,"o":15.6,"t":"2026-10-21T13:45:00Z","v":708131,"vw":15.621171},{"c":15.615,"h":15.625,"l":15.555,"n":2470,"o":15.615,"t":"2026-10-21T14:00:00Z","v":752417,"vw":15.594609},{"c":15.645,"h":15.65,"l":15.58,"n":2923,"o":15.615,"t":"2026-10-21T14:15:00Z","v":1219123,"vw":15.609425},{"c":15.705,"h":15.71,"l":15.635,"n":3458,"o":15.645,"t":"2026-10-21T14:30:00Z","v":1190802,"vw":15.673025},{"c":15.65,"h":15.725,"l":15.645,"n":2786,"o":15.7,"t":"2026-10-21T14:45:00Z","v":826543,"vw":15.687737},{"c":15.645,"h":15.67,"l":15.6305,"n":3133,"o":15.65,"t":"2026-10-21T15:00:00Z","v":971092,"vw":15.651656},{"c":15.67,"h":15.68,"l":15.63,"n":2664,"o":15.64,"t":"2026-10-21T15:15:00Z","v":769084,"vw":15.655787},{"c":15.65,"h":15.68,"l":15.65,"n":1709,"o":15.675,"t":"2026-10-21T15:30:00Z","v":439238,"vw":15.664853},{"c":15.67,"h":15.68,"l":15.64,"n":1434,"o":15.655,"t":"2026-10-21T15:45:00Z","v":300054,"vw":15.659038},{"c":15.67,"h":15.69,"l":15.66,"n":1183,"o":15.68,"t":"2026-10-21T16:00:00Z","v":168098,"vw":15.673964},{"c":15.69,"h":15.69,"l":15.67,"n":1387,"o":15.67,"t":"2026-10-21T16:15:00Z","v":309233,"vw":15.682485},{"c":15.715,"h":15.76,"l":15.69,"n":2389,"o":15.69,"t":"2026-10-21T16:30:00Z","v":1468923,"vw":15.709605},{"c":15.7,"h":15.72,"l":15.68,"n":1672,"o":15.72,"t":"2026-10-21T16:45:00Z","v":468565,"vw":15.69696},{"c":15.695,"h":15.71,"l":15.68,"n":1632,"o":15.6999,"t":"2026-10-21T17:00:00Z","v":448480,"vw":15.69604},{"c":15.705,"h":15.72,"l":15.69,"n":1625,"o":15.69,"t":"2026-10-21T17:15:00Z","v":508632,"vw":15.707344},{"c":15.7,"h":15.72,"l":15.68,"n":1723,"o":15.705,"t":"2026-10-21T17:30:00Z","v":724730,"vw":15.702936},{"c":15.695,"h":15.725,"l":15.69,"n":1846,"o":15.7,"t":"2026-10-21T17:45:00Z","v":565290,"vw":15.711467},{"c":15.685,"h":15.7,"l":15.675,"n":2399,"o":15.69,"t":"2026-10-21T18:00:00Z","v":580002,"vw":15.688188},{"c":15.685,"h":15.7,"l":15.68,"n":2081,"o":15.685,"t":"2026-10-21T18:15:00Z","v":527243,"vw":15.69093},{"c":15.7,"h":15.71,"l":15.68,"n":1601,"o":15.68,"t":"2026-10-21T18:30:00Z","v":688357,"vw":15.693903},{"c":15.67,"h":15.71,"l":15.66,"n":2260,"o":15.705,"t":"2026-10-21T18:45:00Z","v":829257,"vw":15.686516},{"c":15.635,"h":15.67,"l":15.59,"n":2964,"o":15.66,"t":"2026-10-21T19:00:00Z","v":1206754,"vw":15.623025},{"c":15.7,"h":15.7,"l":15.63,"n":2925,"o":15.635,"t":"2026-10-21T19:15:00Z","v":1048464,"vw":15.65741},{"c":15.695,"h":15.715,"l":15.67,"n":3560,"o":15.7,"t":"2026-10-21T19:30:00Z","v":1268093,"vw":15.689512},{"c":15.735,"h":15.75,"l":15.69,"n":8735,"o":15.695,"t":"2026-10-21T19:45:00Z","v":3366526,"vw":15.722132},{"c":15.73,"h":15.74,"l":15.72,"n":75,"o":15.74,"t":"2026-10-21T20:00:00Z","v":3601161,"vw":15.720003},{"c":15.72,"h":15.72,"l":15.72,"n":2,"o":15.72,"t":"2026-10-21T20:15:00Z","v":1001,"vw":15.72},{"c":15.74,"h":15.74,"l":15.74,"n":10,"o":15.74,"t":"2026-10-22T08:00:00Z","v":559,"vw":15.74},{"c":15.06,"h":15.44,"l":15.06,"n":93,"o":15.425,"t":"2026-10-22T10:15:00Z","v":6203,"vw":15.169626},{"c":15.15,"h":15.15,"l":15.06,"n":6,"o":15.06,"t":"2026-10-22T10:30:00Z","v":1896,"vw":15.064821},{"c":15.5634,"h":15.5634,"l":15.42,"n":11,"o":15.42,"t":"2026-10-22T11:00:00Z","v":1318,"vw":15.489838},{"c":15.18,"h":15.3,"l":15.18,"n":59,"o":15.3,"t":"2026-10-22T11:15:00Z","v":2221,"vw":15.246784},{"c":15.5,"h":15.5,"l":15.5,"n":29,"o":15.5,"t":"2026-10-22T11:45:00Z","v":762,"vw":15.5},{"c":15.35,"h":15.35,"l":15.35,"n":1,"o":15.35,"t":"2026-10-22T12:15:00Z","v":115,"vw":15.35},{"c":15.23,"h":15.3,"l":15.2,"n":97,"o":15.23,"t":"2026-10-22T12:30:00Z","v":4996,"vw":15.24026},{"c":15.2302,"h":15.3,"l":15.2,"n":47,"o":15.2,"t":"2026-10-22T12:45:00Z","v":17653,"vw":15.229251},{"c":15.5,"h":15.53,"l":15.3,"n":55,"o":15.38,"t":"2026-10-22T13:15:00Z","v":5081,"vw":15.430539},{"c":15.72,"h":15.83,"l":15.445,"n":8174,"o":15.56,"t":"2026-10-22T13:30:00Z","v":3729507,"vw":15.665176},{"c":15.87,"h":15.87,"l":15.71,"n":5351,"o":15.715,"t":"2026-10-22T13:45:00Z","v":2051904,"vw":15.777487},{"c":15.815,"h":15.885,"l":15.8,"n":2795,"o":15.875,"t":"2026-10-22T14:00:00Z","v":842952,"vw":15.832187},{"c":15.645,"h":15.84,"l":15.64,"n":2910,"o":15.82,"t":"2026-10-22T14:15:00Z","v":1045948,"vw":15.735396},{"c":15.53,"h":15.645,"l":15.48,"n":4909,"o":15.64,"t":"2026-10-22T14:30:00Z","v":2320690,"vw":15.559144},{"c":15.615,"h":15.625,"l":15.52,"n":3263,"o":15.535,"t":"2026-10-22T14:45:00Z","v":1032955,"vw":15.560294},{"c":15.625,"h":15.65,"l":15.565,"n":3117,"o":15.615,"t":"2026-10-22T15:00:00Z","v":1004262,"vw":15.606126},{"c":15.64,"h":15.68,"l":15.62,"n":2641,"o":15.625,"t":"2026-10-22T15:15:00Z","v":660606,"vw":15.655382},{"c":15.735,"h":15.745,"l":15.625,"n":3326,"o":15.645,"t":"2026-10-22T15:30:00Z","v":884912,"vw":15.681291},{"c":15.755,"h":15.785,"l":15.73,"n":2440,"o":15.735,"t":"2026-10-22T15:45:00Z","v":675869,"vw":15.761535},{"c":15.685,"h":15.76,"l":15.68,"n":1915,"o":15.76,"t":"2026-10-22T16:00:00Z","v":441820,"vw":15.720179},{"c":15.765,"h":15.77,"l":15.6891,"n":2960,"o":15.69,"t":"2026-10-22T16:15:00Z","v":743572,"vw":15.724725},{"c":15.725,"h":15.77,"l":15.7125,"n":2411,"o":15.76,"t":"2026-10-22T16:30:00Z","v":580093,"vw":15.747312},{"c":15.765,"h":15.78,"l":15.7,"n":2894,"o":15.725,"t":"2026-10-22T16:45:00Z","v":614934,"vw":15.747582},{"c":15.74,"h":15.7677,"l":15.72,"n":2054,"o":15.76,"t":"2026-10-22T17:00:00Z","v":460504,"vw":15.743516},{"c":15.8001,"h":15.81,"l":15.725,"n":2538,"o":15.74,"t":"2026-10-22T17:15:00Z","v":958444,"vw":15.764766},{"c":15.775,"h":15.81,"l":15.75,"n":2876,"o":15.8,"t":"2026-10-22T17:30:00Z","v":1197771,"vw":15.784427},{"c":15.7601,"h":15.785,"l":15.74,"n":1937,"o":15.775,"t":"2026-10-22T17:45:00Z","v":518781,"vw":15.764653},{"c":15.745,"h":15.77,"l":15.7201,"n":2111,"o":15.765,"t":"2026-10-22T18:00:00Z","v":680448,"vw":15.743096},{"c":15.735,"h":15.76,"l":15.73,"n":1995,"o":15.741,"t":"2026-10-22T18:15:00Z","v":539126,"vw":15.745034},{"c":15.69,"h":15.74,"l":15.69,"n":2090,"o":15.735,"t":"2026-10-22T18:30:00Z","v":568485,"vw":15.718701},{"c":15.74,"h":15.74,"l":15.69,"n":2311,"o":15.695,"t":"2026-10-22T18:45:00Z","v":762457,"vw":15.712714},{"c":15.745,"h":15.78,"l":15.73,"n":2329,"o":15.735,"t":"2026-10-22T19:00:00Z","v":683608,"vw":15.7571},{"c":15.755,"h":15.78,"l":15.73,"n":2782,"o":15.745,"t":"2026-10-22T19:15:00Z","v":669184,"vw":15.753938},{"c":15.7,"h":15.755,"l":15.695,"n":4480,"o":15.7525,"t":"2026-10-22T19:30:00Z","v":2686604,"vw":15.733454},{"c":15.68,"h":15.71,"l":15.64,"n":9379,"o":15.7,"t":"2026-10-22T19:45:00Z","v":3697141,"vw":15.668953},{"c":15.72,"h":15.72,"l":15.66,"n":99,"o":15.66,"t":"2026-10-22T20:00:00Z","v":2973372,"vw":15.660005},{"c":15.7905,"h":15.7905,"l":15.7905,"n":12,"o":15.7905,"t":"2026-10-22T20:30:00Z","v":225,"vw":15.7905}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.06316608344799604,"strike":18.053286675839683,"iv":0.3334756585211253,"gamma":0.14318498598622148,"theta":-0.004482750548587321,"vega":0.007777753364909686,"rho":0.0011073725111434532,"breakevenPct":14.730076687170639},{"delta":0.15,"premium":0.07600886125770454,"strike":16.895964554969183,"iv":0.20424476026931715,"gamma":0.23704630623773193,"theta":-0.003668219786335621,"vega":0.009607266210776334,"rho":0.0016647245029175945,"breakevenPct":7.482178627826145},{"delta":0.2,"premium":0.11408963969060075,"strike":16.743641441237596,"iv":0.2052062087104397,"gamma":0.2686433299987432,"theta":-0.00425165742891712,"vega":0.010966112485720854,"rho":0.002245185172228983,"breakevenPct":6.758690864305746},{"delta":0.25,"premium":0.15217041812349696,"strike":16.591318327506013,"iv":0.20616765715156227,"gamma":0.3002403537597544,"theta":-0.00483509507149862,"vega":0.012324958760665375,"rho":0.0028256458415403716,"breakevenPct":6.035203100785346},{"delta":0.3,"premium":0.19025119655639317,"strike":16.438995213774426,"iv":0.2071291055926848,"gamma":0.33183737752076564,"theta":-0.00541853271408012,"vega":0.013683805035609894,"rho":0.00340610651085176,"breakevenPct":5.311715337264948},{"delta":0.35,"premium":0.2283319749892893,"strike":16.286672100042843,"iv":0.20809055403380736,"gamma":0.36343440128177684,"theta":-0.006001970356661618,"vega":0.015042651310554413,"rho":0.003986567180163148,"breakevenPct":4.588227573744549},{"delta":0.4,"premium":0.26641275342218557,"strike":16.13434898631126,"iv":0.20905200247492992,"gamma":0.3950314250427881,"theta":-0.0065854079992431185,"vega":0.016401497585498935,"rho":0.004567027849474538,"breakevenPct":3.8647398102241484},{"delta":0.45,"premium":0.3095779220779221,"strike":15.984675324675324,"iv":0.2099,"gamma":0.42058597402597403,"theta":-0.007073948051948053,"vega":0.017503454545454548,"rho":0.005146868972791191,"breakevenPct":3.1902298644960436},{"delta":0.5,"premium":0.39074675324675323,"strike":15.854805194805195,"iv":0.2099,"gamma":0.4009755844155844,"theta":-0.0068531688311688314,"vega":0.01668527272727273,"rho":0.005722079252316687,"breakevenPct":2.8818083534527026},{"delta":0.55,"premium":0.4719155844155845,"strike":15.724935064935064,"iv":0.2099,"gamma":0.38136519480519476,"theta":-0.00663238961038961,"vega":0.015867090909090907,"rho":0.006297289531842185,"breakevenPct":2.573386842409362},{"delta":0.6,"premium":0.5530844155844156,"strike":15.595064935064935,"iv":0.2099,"gamma":0.3617548051948052,"theta":-0.00641161038961039,"vega":0.015048909090909092,"rho":0.00687249981136768,"breakevenPct":2.264965331366022},{"delta":0.65,"premium":0.6342532467532469,"strike":15.465194805194805,"iv":0.2099,"gamma":0.34214441558441555,"theta":-0.006190831168831169,"vega":0.014230727272727272,"rho":0.007447710090893178,"breakevenPct":1.9565438203226806},{"delta":0.7,"premium":0.7154220779220779,"strike":15.335324675324676,"iv":0.2099,"gamma":0.322534025974026,"theta":-0.005970051948051948,"vega":0.013412545454545455,"rho":0.008022920370418674,"breakevenPct":1.6481223092793402},{"delta":0.75,"premium":0.7965909090909091,"strike":15.205454545454545,"iv":0.2099,"gamma":0.30292363636363634,"theta":-0.005749272727272728,"vega":0.012594363636363636,"rho":0.00859813064994417,"breakevenPct":1.3397007982359994},{"delta":0.8,"premium":0.8777597402597404,"strike":15.075584415584416,"iv":0.2099,"gamma":0.28331324675324665,"theta":-0.005528493506493507,"vega":0.011776181818181816,"rho":0.00917334092946967,"breakevenPct":1.0312792871926582}],"put":[{"delta":0.1,"premium":0.06912398690065813,"strike":14.152991895205265,"iv":0.3113653049409762,"gamma":0.12354114719305676,"theta":-0.00375588474183568,"vega":0.0074745363506085755,"rho":-0.0013963775946828235,"breakevenPct":10.807967396190074},{"delta":0.15,"premium":0.10916786477484189,"strike":14.473342918198735,"iv":0.29919990972880667,"gamma":0.16974343645438172,"theta":-0.004642463886375891,"vega":0.009791277519062214,"rho":-0.0020812601777803396,"breakevenPct":9.032804196042603},{"delta":0.2,"premium":0.14921174264902565,"strike":14.793693941192206,"iv":0.28703451451663714,"gamma":0.21594572571570672,"theta":-0.005529043030916104,"vega":0.012108018687515855,"rho":-0.0027661427608778556,"breakevenPct":7.257640995895132},{"delta":0.25,"premium":0.20015796474891917,"strike":15.059195211173927,"iv":0.2797978716328567,"gamma":0.24942929830395744,"theta":-0.00620655138011307,"vega":0.013842700365813101,"rho":-0.003453146374518703,"breakevenPct":5.8988806787308325},{"delta":0.3,"premium":0.27082640505487193,"strike":15.225473894246758,"iv":0.28147728633189223,"gamma":0.2599048553375457,"theta":-0.006505853009644164,"vega":0.014524442966411706,"rho":-0.004143986908580634,"breakevenPct":5.29338849819901},{"delta":0.35,"premium":0.34149484536082464,"strike":15.391752577319588,"iv":0.2831567010309278,"gamma":0.270380412371134,"theta":-0.006805154639175258,"vega":0.015206185567010309,"rho":-0.004834827442642565,"breakevenPct":4.687896317667187},{"delta":0.4,"premium":0.4121632856667775,"strike":15.558031260392418,"iv":0.2848361157299634,"gamma":0.2808559694047223,"theta":-0.007104456268706353,"vega":0.015887928167608912,"rho":-0.005525667976704496,"breakevenPct":4.082404137135365},{"delta":0.45,"premium":0.4828317259727303,"strike":15.724309943465247,"iv":0.286515530428999,"gamma":0.2913315264383106,"theta":-0.007403757898237447,"vega":0.016569670768207517,"rho":-0.0062165085107664265,"breakevenPct":3.476911956603542},{"delta":0.5,"premium":0.5535001662786829,"strike":15.890588626538078,"iv":0.28819494512803456,"gamma":0.3018070834718989,"theta":-0.007703059527768541,"vega":0.017251413368806118,"rho":-0.006907349044828356,"breakevenPct":2.8714197760717197},{"delta":0.55,"premium":0.6665369649805447,"strike":16.083171206225682,"iv":0.2954713035019455,"gamma":0.2997507782101167,"theta":-0.007883365758754864,"vega":0.01743385214007782,"rho":-0.0076241596596567695,"breakevenPct":2.3676625740468213},{"delta":0.6,"premium":0.8610894941634238,"strike":16.32636186770428,"iv":0.31351605058365756,"gamma":0.27358346303501946,"theta":-0.007834727626459145,"vega":0.016655642023346306,"rho":-0.008390936102392622,"breakevenPct":2.059641090903668},{"delta":0.65,"premium":1.0556420233463033,"strike":16.56955252918288,"iv":0.3315607976653696,"gamma":0.2474161478599222,"theta":-0.007786089494163425,"vega":0.015877431906614788,"rho":-0.009157712545128477,"breakevenPct":1.7516196077605142},{"delta":0.7,"premium":1.2501945525291824,"strike":16.81274319066148,"iv":0.34960554474708166,"gamma":0.22124883268482495,"theta":-0.007737451361867704,"vega":0.015099221789883271,"rho":-0.009924488987864329,"breakevenPct":1.4435981246173608},{"delta":0.75,"premium":1.4832299421009094,"strike":17.09511993382961,"iv":0.36696236559139783,"gamma":0.19389942100909846,"theta":-0.007452688172043012,"vega":0.01406244830438379,"rho":-0.010721222499286401,"breakevenPct":1.131123196043816},{"delta":0.8,"premium":1.8450992555831265,"strike":17.508684863523573,"iv":0.38201612903225807,"gamma":0.16259255583126553,"theta":-0.00637741935483871,"vega":0.012160049627791564,"rho":-0.011618247066744941,"breakevenPct":0.803738906681571},{"delta":0.85,"premium":2.2069685690653427,"strike":17.922249793217535,"iv":0.39706989247311825,"gamma":0.13128569065343265,"theta":-0.005302150537634411,"vega":0.010257650951199342,"rho":-0.01251527163420348,"breakevenPct":0.4763546173193267},{"delta":0.9,"premium":6.245205479452061,"strike":21.94520547945206,"iv":0.8270904109589046,"gamma":0.047765753424657484,"theta":-0.008967123287671236,"vega":0.007821917808219175,"rho":-0.01630359842280091,"breakevenPct":0.573129413254808}]},"raw":{"call":[{"delta":0.1,"premium":0.06316608344799604,"strike":18.053286675839683,"iv":0.3334756585211253,"gamma":0.14318498598622148,"theta":-0.004482750548587321,"vega":0.007777753364909686,"rho":0.0011073725111434532,"breakevenPct":14.730076687170639},{"delta":0.15,"premium":0.07600886125770454,"strike":16.895964554969183,"iv":0.20424476026931715,"gamma":0.23704630623773193,"theta":-0.003668219786335621,"vega":0.009607266210776334,"rho":0.0016647245029175945,"breakevenPct":7.482178627826145},{"delta":0.2,"premium":0.11408963969060075,"strike":16.743641441237596,"iv":0.2052062087104397,"gamma":0.2686433299987432,"theta":-0.00425165742891712,"vega":0.010966112485720854,"rho":0.002245185172228983,"breakevenPct":6.758690864305746},{"delta":0.25,"premium":0.15217041812349696,"strike":16.591318327506013,"iv":0.20616765715156227,"gamma":0.3002403537597544,"theta":-0.00483509507149862,"vega":0.012324958760665375,"rho":0.0028256458415403716,"breakevenPct":6.035203100785346},{"delta":0.3,"premium":0.19025119655639317,"strike":16.438995213774426,"iv":0.2071291055926848,"gamma":0.33183737752076564,"theta":-0.00541853271408012,"vega":0.013683805035609894,"rho":0.00340610651085176,"breakevenPct":5.311715337264948},{"delta":0.35,"premium":0.2283319749892893,"strike":16.286672100042843,"iv":0.20809055403380736,"gamma":0.36343440128177684,"theta":-0.006001970356661618,"vega":0.015042651310554413,"rho":0.003986567180163148,"breakevenPct":4.588227573744549},{"delta":0.4,"premium":0.26641275342218557,"strike":16.13434898631126,"iv":0.20905200247492992,"gamma":0.3950314250427881,"theta":-0.0065854079992431185,"vega":0.016401497585498935,"rho":0.004567027849474538,"breakevenPct":3.8647398102241484},{"delta":0.45,"premium":0.3095779220779221,"strike":15.984675324675324,"iv":0.2099,"gamma":0.42058597402597403,"theta":-0.007073948051948053,"vega":0.017503454545454548,"rho":0.005146868972791191,"breakevenPct":3.1902298644960436},{"delta":0.5,"premium":0.39074675324675323,"strike":15.854805194805195,"iv":0.2099,"gamma":0.4009755844155844,"theta":-0.0068531688311688314,"vega":0.01668527272727273,"rho":0.005722079252316687,"breakevenPct":2.8818083534527026},{"delta":0.55,"premium":0.4719155844155845,"strike":15.724935064935064,"iv":0.2099,"gamma":0.38136519480519476,"theta":-0.00663238961038961,"vega":0.015867090909090907,"rho":0.006297289531842185,"breakevenPct":2.573386842409362},{"delta":0.6,"premium":0.5530844155844156,"strike":15.595064935064935,"iv":0.2099,"gamma":0.3617548051948052,"theta":-0.00641161038961039,"vega":0.015048909090909092,"rho":0.00687249981136768,"breakevenPct":2.264965331366022},{"delta":0.65,"premium":0.6342532467532469,"strike":15.465194805194805,"iv":0.2099,"gamma":0.34214441558441555,"theta":-0.006190831168831169,"vega":0.014230727272727272,"rho":0.007447710090893178,"breakevenPct":1.9565438203226806},{"delta":0.7,"premium":0.7154220779220779,"strike":15.335324675324676,"iv":0.2099,"gamma":0.322534025974026,"theta":-0.005970051948051948,"vega":0.013412545454545455,"rho":0.008022920370418674,"breakevenPct":1.6481223092793402},{"delta":0.75,"premium":0.7965909090909091,"strike":15.205454545454545,"iv":0.2099,"gamma":0.30292363636363634,"theta":-0.005749272727272728,"vega":0.012594363636363636,"rho":0.00859813064994417,"breakevenPct":1.3397007982359994},{"delta":0.8,"premium":0.8777597402597404,"strike":15.075584415584416,"iv":0.2099,"gamma":0.28331324675324665,"theta":-0.005528493506493507,"vega":0.011776181818181816,"rho":0.00917334092946967,"breakevenPct":1.0312792871926582}],"put":[{"delta":0.1,"premium":0.06912398690065813,"strike":14.152991895205265,"iv":0.3113653049409762,"gamma":0.12354114719305676,"theta":-0.00375588474183568,"vega":0.0074745363506085755,"rho":-0.0013963775946828235,"breakevenPct":10.807967396190074},{"delta":0.15,"premium":0.10916786477484189,"strike":14.473342918198735,"iv":0.29919990972880667,"gamma":0.16974343645438172,"theta":-0.004642463886375891,"vega":0.009791277519062214,"rho":-0.0020812601777803396,"breakevenPct":9.032804196042603},{"delta":0.2,"premium":0.14921174264902565,"strike":14.793693941192206,"iv":0.28703451451663714,"gamma":0.21594572571570672,"theta":-0.005529043030916104,"vega":0.012108018687515855,"rho":-0.0027661427608778556,"breakevenPct":7.257640995895132},{"delta":0.25,"premium":0.20015796474891917,"strike":15.059195211173927,"iv":0.2797978716328567,"gamma":0.24942929830395744,"theta":-0.00620655138011307,"vega":0.013842700365813101,"rho":-0.003453146374518703,"breakevenPct":5.8988806787308325},{"delta":0.3,"premium":0.27082640505487193,"strike":15.225473894246758,"iv":0.28147728633189223,"gamma":0.2599048553375457,"theta":-0.006505853009644164,"vega":0.014524442966411706,"rho":-0.004143986908580634,"breakevenPct":5.29338849819901},{"delta":0.35,"premium":0.34149484536082464,"strike":15.391752577319588,"iv":0.2831567010309278,"gamma":0.270380412371134,"theta":-0.006805154639175258,"vega":0.015206185567010309,"rho":-0.004834827442642565,"breakevenPct":4.687896317667187},{"delta":0.4,"premium":0.4121632856667775,"strike":15.558031260392418,"iv":0.2848361157299634,"gamma":0.2808559694047223,"theta":-0.007104456268706353,"vega":0.015887928167608912,"rho":-0.005525667976704496,"breakevenPct":4.082404137135365},{"delta":0.45,"premium":0.4828317259727303,"strike":15.724309943465247,"iv":0.286515530428999,"gamma":0.2913315264383106,"theta":-0.007403757898237447,"vega":0.016569670768207517,"rho":-0.0062165085107664265,"breakevenPct":3.476911956603542},{"delta":0.5,"premium":0.5535001662786829,"strike":15.890588626538078,"iv":0.28819494512803456,"gamma":0.3018070834718989,"theta":-0.007703059527768541,"vega":0.017251413368806118,"rho":-0.006907349044828356,"breakevenPct":2.8714197760717197},{"delta":0.55,"premium":0.6665369649805447,"strike":16.083171206225682,"iv":0.2954713035019455,"gamma":0.2997507782101167,"theta":-0.007883365758754864,"vega":0.01743385214007782,"rho":-0.0076241596596567695,"breakevenPct":2.3676625740468213},{"delta":0.6,"premium":0.8610894941634238,"strike":16.32636186770428,"iv":0.31351605058365756,"gamma":0.27358346303501946,"theta":-0.007834727626459145,"vega":0.016655642023346306,"rho":-0.008390936102392622,"breakevenPct":2.059641090903668},{"delta":0.65,"premium":1.0556420233463033,"strike":16.56955252918288,"iv":0.3315607976653696,"gamma":0.2474161478599222,"theta":-0.007786089494163425,"vega":0.015877431906614788,"rho":-0.009157712545128477,"breakevenPct":1.7516196077605142},{"delta":0.7,"premium":1.2501945525291824,"strike":16.81274319066148,"iv":0.34960554474708166,"gamma":0.22124883268482495,"theta":-0.007737451361867704,"vega":0.015099221789883271,"rho":-0.009924488987864329,"breakevenPct":1.4435981246173608},{"delta":0.75,"premium":1.4832299421009094,"strike":17.09511993382961,"iv":0.36696236559139783,"gamma":0.19389942100909846,"theta":-0.007452688172043012,"vega":0.01406244830438379,"rho":-0.010721222499286401,"breakevenPct":1.131123196043816},{"delta":0.8,"premium":1.8450992555831265,"strike":17.508684863523573,"iv":0.38201612903225807,"gamma":0.16259255583126553,"theta":-0.00637741935483871,"vega":0.012160049627791564,"rho":-0.011618247066744941,"breakevenPct":0.803738906681571},{"delta":0.85,"premium":2.2069685690653427,"strike":17.922249793217535,"iv":0.39706989247311825,"gamma":0.13128569065343265,"theta":-0.005302150537634411,"vega":0.010257650951199342,"rho":-0.01251527163420348,"breakevenPct":0.4763546173193267},{"delta":0.9,"premium":6.245205479452061,"strike":21.94520547945206,"iv":0.8270904109589046,"gamma":0.047765753424657484,"theta":-0.008967123287671236,"vega":0.007821917808219175,"rho":-0.01630359842280091,"breakevenPct":0.573129413254808}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}