{"symbol":"PAYP","url":"https://intraalpha.com/companies/PAYP","capturedAt":"2026-10-23T00:39:45.841Z","state":"partial","quote":{"symbol":"PAYP","last_price":15,"prev_close":15.35,"regular_close":15.21,"change":-0.35,"change_pct":-2.2801,"regular_change":-0.14,"regular_change_pct":-0.9121,"extended_change":-0.21,"extended_change_pct":-1.3807,"bid":14.88,"ask":15.16,"bid_size":100,"ask_size":100,"volume":417695,"vwap":15.124136,"open":15.03,"high":15.32,"low":14.86,"close":15.21,"trade_count":7213,"last_trade_at":"2026-10-22T21:44:12.684138587Z","last_quote_at":"2026-10-22T23:59:58.12978724Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:39:42.929219148-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:54:58.317Z","bars":[{"c":14.77,"h":14.77,"l":14.75,"n":6,"o":14.75,"t":"2026-10-16T08:00:00Z","v":505,"vw":14.755},{"c":14.757,"h":14.757,"l":14.757,"n":1,"o":14.757,"t":"2026-10-16T12:30:00Z","v":405,"vw":14.757},{"c":14.77,"h":14.77,"l":14.77,"n":1,"o":14.77,"t":"2026-10-16T13:00:00Z","v":174,"vw":14.77},{"c":15.07,"h":15.19,"l":14.79,"n":139,"o":14.79,"t":"2026-10-16T13:30:00Z","v":28427,"vw":14.899983},{"c":15.165,"h":15.165,"l":15.055,"n":167,"o":15.11,"t":"2026-10-16T13:35:00Z","v":9478,"vw":15.106827},{"c":15.14,"h":15.18,"l":15.1,"n":93,"o":15.17,"t":"2026-10-16T13:40:00Z","v":11283,"vw":15.1539},{"c":15.45,"h":15.5,"l":15.12,"n":265,"o":15.165,"t":"2026-10-16T13:45:00Z","v":25085,"vw":15.330423},{"c":15.5441,"h":15.5441,"l":15.42,"n":197,"o":15.42,"t":"2026-10-16T13:50:00Z","v":23405,"vw":15.480497},{"c":15.54,"h":15.63,"l":15.53,"n":271,"o":15.55,"t":"2026-10-16T13:55:00Z","v":19693,"vw":15.570342},{"c":15.5722,"h":15.6,"l":15.52,"n":220,"o":15.53,"t":"2026-10-16T14:00:00Z","v":12944,"vw":15.554301},{"c":15.4636,"h":15.61,"l":15.45,"n":309,"o":15.56,"t":"2026-10-16T14:05:00Z","v":38014,"vw":15.489278},{"c":15.49,"h":15.505,"l":15.45,"n":137,"o":15.4703,"t":"2026-10-16T14:10:00Z","v":9034,"vw":15.476881},{"c":15.545,"h":15.555,"l":15.5,"n":216,"o":15.5,"t":"2026-10-16T14:15:00Z","v":12660,"vw":15.528447},{"c":15.56,"h":15.585,"l":15.545,"n":242,"o":15.545,"t":"2026-10-16T14:20:00Z","v":8846,"vw":15.56321},{"c":15.545,"h":15.58,"l":15.54,"n":152,"o":15.57,"t":"2026-10-16T14:25:00Z","v":8027,"vw":15.56153},{"c":15.6219,"h":15.6219,"l":15.54,"n":74,"o":15.54,"t":"2026-10-16T14:30:00Z","v":3224,"vw":15.587466},{"c":15.64,"h":15.6537,"l":15.602,"n":182,"o":15.615,"t":"2026-10-16T14:35:00Z","v":10813,"vw":15.626212},{"c":15.715,"h":15.719,"l":15.63,"n":241,"o":15.63,"t":"2026-10-16T14:40:00Z","v":11894,"vw":15.66887},{"c":15.82,"h":15.871,"l":15.706,"n":327,"o":15.72,"t":"2026-10-16T14:45:00Z","v":22941,"vw":15.803657},{"c":15.775,"h":15.805,"l":15.75,"n":107,"o":15.7891,"t":"2026-10-16T14:50:00Z","v":7097,"vw":15.772016},{"c":15.765,"h":15.82,"l":15.765,"n":163,"o":15.78,"t":"2026-10-16T14:55:00Z","v":8018,"vw":15.794283},{"c":15.89,"h":15.9,"l":15.7509,"n":177,"o":15.765,"t":"2026-10-16T15:00:00Z","v":13093,"vw":15.838802},{"c":15.69,"h":15.88,"l":15.69,"n":598,"o":15.88,"t":"2026-10-16T15:05:00Z","v":73307,"vw":15.764352},{"c":15.64,"h":15.695,"l":15.63,"n":159,"o":15.695,"t":"2026-10-16T15:10:00Z","v":13898,"vw":15.648485},{"c":15.588,"h":15.69,"l":15.58,"n":163,"o":15.65,"t":"2026-10-16T15:15:00Z","v":9359,"vw":15.640958},{"c":15.59,"h":15.625,"l":15.59,"n":173,"o":15.59,"t":"2026-10-16T15:20:00Z","v":11187,"vw":15.601644},{"c":15.66,"h":15.68,"l":15.605,"n":278,"o":15.605,"t":"2026-10-16T15:25:00Z","v":23084,"vw":15.652403},{"c":15.68,"h":15.73,"l":15.66,"n":242,"o":15.6691,"t":"2026-10-16T15:30:00Z","v":19895,"vw":15.687126},{"c":15.67,"h":15.69,"l":15.66,"n":194,"o":15.69,"t":"2026-10-16T15:35:00Z","v":6942,"vw":15.672366},{"c":15.6754,"h":15.6754,"l":15.65,"n":104,"o":15.65,"t":"2026-10-16T15:40:00Z","v":3434,"vw":15.656027},{"c":15.66,"h":15.69,"l":15.66,"n":265,"o":15.66,"t":"2026-10-16T15:45:00Z","v":9998,"vw":15.674886},{"c":15.63,"h":15.64,"l":15.62,"n":125,"o":15.64,"t":"2026-10-16T15:50:00Z","v":8783,"vw":15.633536},{"c":15.57,"h":15.63,"l":15.57,"n":171,"o":15.625,"t":"2026-10-16T15:55:00Z","v":8698,"vw":15.59786},{"c":15.58,"h":15.59,"l":15.547,"n":134,"o":15.57,"t":"2026-10-16T16:00:00Z","v":5871,"vw":15.574552},{"c":15.62,"h":15.65,"l":15.59,"n":114,"o":15.64,"t":"2026-10-16T16:05:00Z","v":5542,"vw":15.614934},{"c":15.69,"h":15.69,"l":15.6383,"n":139,"o":15.64,"t":"2026-10-16T16:10:00Z","v":10074,"vw":15.65212},{"c":15.6615,"h":15.7393,"l":15.6615,"n":222,"o":15.665,"t":"2026-10-16T16:15:00Z","v":13104,"vw":15.68268},{"c":15.675,"h":15.705,"l":15.64,"n":183,"o":15.705,"t":"2026-10-16T16:20:00Z","v":15503,"vw":15.656474},{"c":15.67,"h":15.72,"l":15.67,"n":175,"o":15.68,"t":"2026-10-16T16:25:00Z","v":9529,"vw":15.683785},{"c":15.63,"h":15.66,"l":15.62,"n":139,"o":15.65,"t":"2026-10-16T16:30:00Z","v":5919,"vw":15.641319},{"c":15.62,"h":15.68,"l":15.62,"n":249,"o":15.6458,"t":"2026-10-16T16:35:00Z","v":17044,"vw":15.650215},{"c":15.58,"h":15.62,"l":15.56,"n":205,"o":15.62,"t":"2026-10-16T16:40:00Z","v":16123,"vw":15.598773},{"c":15.49,"h":15.59,"l":15.4883,"n":168,"o":15.57,"t":"2026-10-16T16:45:00Z","v":10380,"vw":15.539444},{"c":15.54,"h":15.565,"l":15.52,"n":202,"o":15.53,"t":"2026-10-16T16:50:00Z","v":6530,"vw":15.533992},{"c":15.5063,"h":15.53,"l":15.5063,"n":57,"o":15.53,"t":"2026-10-16T16:55:00Z","v":1435,"vw":15.519939},{"c":15.495,"h":15.54,"l":15.4901,"n":144,"o":15.4901,"t":"2026-10-16T17:00:00Z","v":6354,"vw":15.526033},{"c":15.5064,"h":15.56,"l":15.47,"n":103,"o":15.48,"t":"2026-10-16T17:05:00Z","v":6158,"vw":15.508389},{"c":15.54,"h":15.54,"l":15.54,"n":51,"o":15.54,"t":"2026-10-16T17:10:00Z","v":1136,"vw":15.54},{"c":15.53,"h":15.55,"l":15.5,"n":192,"o":15.51,"t":"2026-10-16T17:15:00Z","v":13463,"vw":15.522423},{"c":15.53,"h":15.55,"l":15.5235,"n":33,"o":15.54,"t":"2026-10-16T17:20:00Z","v":1544,"vw":15.536687},{"c":15.565,"h":15.59,"l":15.5301,"n":114,"o":15.55,"t":"2026-10-16T17:25:00Z","v":3548,"vw":15.55725},{"c":15.5994,"h":15.5994,"l":15.57,"n":49,"o":15.57,"t":"2026-10-16T17:30:00Z","v":1766,"vw":15.584925},{"c":15.6,"h":15.61,"l":15.59,"n":67,"o":15.5962,"t":"2026-10-16T17:35:00Z","v":2443,"vw":15.599537},{"c":15.62,"h":15.65,"l":15.6,"n":182,"o":15.6,"t":"2026-10-16T17:40:00Z","v":20175,"vw":15.617738},{"c":15.58,"h":15.63,"l":15.56,"n":183,"o":15.62,"t":"2026-10-16T17:45:00Z","v":7304,"vw":15.60145},{"c":15.56,"h":15.5811,"l":15.56,"n":61,"o":15.575,"t":"2026-10-16T17:50:00Z","v":2508,"vw":15.576495},{"c":15.57,"h":15.58,"l":15.56,"n":98,"o":15.56,"t":"2026-10-16T17:55:00Z","v":4458,"vw":15.568333},{"c":15.53,"h":15.57,"l":15.5,"n":128,"o":15.57,"t":"2026-10-16T18:00:00Z","v":6958,"vw":15.530946},{"c":15.57,"h":15.57,"l":15.5158,"n":59,"o":15.55,"t":"2026-10-16T18:05:00Z","v":2519,"vw":15.546572},{"c":15.565,"h":15.59,"l":15.56,"n":53,"o":15.59,"t":"2026-10-16T18:10:00Z","v":1863,"vw":15.573333},{"c":15.56,"h":15.58,"l":15.54,"n":136,"o":15.58,"t":"2026-10-16T18:15:00Z","v":8013,"vw":15.560053},{"c":15.57,"h":15.57,"l":15.55,"n":22,"o":15.56,"t":"2026-10-16T18:20:00Z","v":1051,"vw":15.555494},{"c":15.5541,"h":15.57,"l":15.55,"n":38,"o":15.57,"t":"2026-10-16T18:25:00Z","v":893,"vw":15.558033},{"c":15.55,"h":15.55,"l":15.5249,"n":156,"o":15.542,"t":"2026-10-16T18:30:00Z","v":5676,"vw":15.538266},{"c":15.54,"h":15.54,"l":15.52,"n":59,"o":15.54,"t":"2026-10-16T18:35:00Z","v":1426,"vw":15.533409},{"c":15.53,"h":15.53,"l":15.5237,"n":43,"o":15.5237,"t":"2026-10-16T18:40:00Z","v":559,"vw":15.526603},{"c":15.54,"h":15.55,"l":15.535,"n":97,"o":15.535,"t":"2026-10-16T18:45:00Z","v":3037,"vw":15.539336},{"c":15.455,"h":15.54,"l":15.455,"n":237,"o":15.54,"t":"2026-10-16T18:50:00Z","v":10903,"vw":15.491065},{"c":15.57,"h":15.57,"l":15.4401,"n":105,"o":15.4401,"t":"2026-10-16T18:55:00Z","v":6900,"vw":15.494868},{"c":15.6,"h":15.655,"l":15.55,"n":263,"o":15.58,"t":"2026-10-16T19:00:00Z","v":24713,"vw":15.605311},{"c":15.74,"h":15.74,"l":15.595,"n":356,"o":15.595,"t":"2026-10-16T19:05:00Z","v":29014,"vw":15.66452},{"c":15.8,"h":15.805,"l":15.73,"n":260,"o":15.73,"t":"2026-10-16T19:10:00Z","v":16726,"vw":15.762371},{"c":15.81,"h":15.84,"l":15.79,"n":193,"o":15.8,"t":"2026-10-16T19:15:00Z","v":8564,"vw":15.806704},{"c":15.8,"h":15.82,"l":15.78,"n":194,"o":15.805,"t":"2026-10-16T19:20:00Z","v":10395,"vw":15.80168},{"c":15.635,"h":15.8,"l":15.59,"n":308,"o":15.8,"t":"2026-10-16T19:25:00Z","v":24948,"vw":15.684268},{"c":15.68,"h":15.69,"l":15.61,"n":254,"o":15.635,"t":"2026-10-16T19:30:00Z","v":17516,"vw":15.642544},{"c":15.695,"h":15.71,"l":15.68,"n":182,"o":15.68,"t":"2026-10-16T19:35:00Z","v":11024,"vw":15.684994},{"c":15.685,"h":15.725,"l":15.67,"n":233,"o":15.725,"t":"2026-10-16T19:40:00Z","v":14431,"vw":15.697204},{"c":15.78,"h":15.81,"l":15.685,"n":151,"o":15.685,"t":"2026-10-16T19:45:00Z","v":11511,"vw":15.753598},{"c":15.75,"h":15.82,"l":15.7,"n":601,"o":15.77,"t":"2026-10-16T19:50:00Z","v":77447,"vw":15.745852},{"c":15.69,"h":15.75,"l":15.66,"n":738,"o":15.7123,"t":"2026-10-16T19:55:00Z","v":79552,"vw":15.688508},{"c":15.56,"h":15.68,"l":15.56,"n":10,"o":15.68,"t":"2026-10-16T20:00:00Z","v":86807,"vw":15.679585},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-10-16T20:45:00Z","v":100,"vw":15.7},{"c":15.72,"h":15.72,"l":15.69,"n":2,"o":15.69,"t":"2026-10-16T20:50:00Z","v":2000,"vw":15.705},{"c":15.57,"h":15.57,"l":15.57,"n":2,"o":15.57,"t":"2026-10-16T21:00:00Z","v":101,"vw":15.57},{"c":15.73,"h":15.85,"l":15.73,"n":14,"o":15.79,"t":"2026-10-19T08:00:00Z","v":601,"vw":15.776898},{"c":15.85,"h":15.85,"l":15.85,"n":2,"o":15.85,"t":"2026-10-19T08:40:00Z","v":205,"vw":15.85},{"c":15.88,"h":15.88,"l":15.88,"n":2,"o":15.88,"t":"2026-10-19T08:45:00Z","v":540,"vw":15.88},{"c":15.8395,"h":15.8395,"l":15.8395,"n":1,"o":15.8395,"t":"2026-10-19T09:20:00Z","v":119,"vw":15.8395},{"c":15.87,"h":15.87,"l":15.87,"n":1,"o":15.87,"t":"2026-10-19T11:05:00Z","v":200,"vw":15.87},{"c":15.8571,"h":15.8571,"l":15.8571,"n":1,"o":15.8571,"t":"2026-10-19T11:50:00Z","v":200,"vw":15.8571},{"c":15.88,"h":15.88,"l":15.87,"n":8,"o":15.87,"t":"2026-10-19T11:55:00Z","v":1323,"vw":15.875425},{"c":15.8,"h":15.81,"l":15.8,"n":3,"o":15.81,"t":"2026-10-19T12:00:00Z","v":400,"vw":15.8075},{"c":15.79,"h":15.79,"l":15.79,"n":4,"o":15.79,"t":"2026-10-19T12:55:00Z","v":700,"vw":15.79},{"c":15.78,"h":15.78,"l":15.78,"n":1,"o":15.78,"t":"2026-10-19T13:00:00Z","v":121,"vw":15.78},{"c":15.68,"h":15.68,"l":15.68,"n":10,"o":15.68,"t":"2026-10-19T13:25:00Z","v":207,"vw":15.68},{"c":15.63,"h":15.88,"l":15.6,"n":110,"o":15.8,"t":"2026-10-19T13:30:00Z","v":15459,"vw":15.714246},{"c":15.66,"h":15.7911,"l":15.63,"n":65,"o":15.66,"t":"2026-10-19T13:35:00Z","v":5373,"vw":15.673254},{"c":15.66,"h":15.81,"l":15.64,"n":53,"o":15.7,"t":"2026-10-19T13:40:00Z","v":5953,"vw":15.734131},{"c":15.66,"h":15.705,"l":15.63,"n":89,"o":15.635,"t":"2026-10-19T13:45:00Z","v":5074,"vw":15.653247},{"c":15.58,"h":15.7687,"l":15.57,"n":84,"o":15.7687,"t":"2026-10-19T13:50:00Z","v":4301,"vw":15.61294},{"c":15.595,"h":15.61,"l":15.5724,"n":22,"o":15.6,"t":"2026-10-19T13:55:00Z","v":1144,"vw":15.587225},{"c":15.555,"h":15.6,"l":15.5,"n":86,"o":15.56,"t":"2026-10-19T14:00:00Z","v":6034,"vw":15.549693},{"c":15.53,"h":15.56,"l":15.53,"n":82,"o":15.56,"t":"2026-10-19T14:05:00Z","v":3766,"vw":15.551383},{"c":15.545,"h":15.55,"l":15.47,"n":109,"o":15.52,"t":"2026-10-19T14:10:00Z","v":7725,"vw":15.513049},{"c":15.605,"h":15.6418,"l":15.555,"n":49,"o":15.555,"t":"2026-10-19T14:15:00Z","v":3539,"vw":15.590465},{"c":15.595,"h":15.595,"l":15.59,"n":20,"o":15.59,"t":"2026-10-19T14:20:00Z","v":1968,"vw":15.590447},{"c":15.58,"h":15.605,"l":15.58,"n":31,"o":15.595,"t":"2026-10-19T14:25:00Z","v":2198,"vw":15.596102},{"c":15.61,"h":15.63,"l":15.57,"n":117,"o":15.57,"t":"2026-10-19T14:30:00Z","v":9283,"vw":15.594566},{"c":15.6,"h":15.625,"l":15.58,"n":62,"o":15.625,"t":"2026-10-19T14:35:00Z","v":4818,"vw":15.610626},{"c":15.66,"h":15.68,"l":15.6,"n":127,"o":15.6,"t":"2026-10-19T14:40:00Z","v":9007,"vw":15.629307},{"c":15.725,"h":15.725,"l":15.66,"n":59,"o":15.66,"t":"2026-10-19T14:45:00Z","v":2727,"vw":15.671785},{"c":15.71,"h":15.725,"l":15.69,"n":62,"o":15.69,"t":"2026-10-19T14:50:00Z","v":3205,"vw":15.71623},{"c":15.725,"h":15.725,"l":15.7031,"n":78,"o":15.7031,"t":"2026-10-19T14:55:00Z","v":2386,"vw":15.720061},{"c":15.85,"h":15.875,"l":15.672,"n":258,"o":15.73,"t":"2026-10-19T15:00:00Z","v":9925,"vw":15.733838},{"c":15.95,"h":15.96,"l":15.8376,"n":131,"o":15.8376,"t":"2026-10-19T15:05:00Z","v":9659,"vw":15.918017},{"c":15.895,"h":16.04,"l":15.895,"n":270,"o":15.925,"t":"2026-10-19T15:10:00Z","v":18618,"vw":15.984417},{"c":15.93,"h":15.93,"l":15.8759,"n":64,"o":15.8759,"t":"2026-10-19T15:15:00Z","v":3189,"vw":15.906127},{"c":15.99,"h":15.99,"l":15.93,"n":132,"o":15.94,"t":"2026-10-19T15:20:00Z","v":7992,"vw":15.968747},{"c":15.99,"h":16,"l":15.97,"n":73,"o":16,"t":"2026-10-19T15:25:00Z","v":2282,"vw":15.991153},{"c":15.975,"h":15.9955,"l":15.96,"n":108,"o":15.9955,"t":"2026-10-19T15:30:00Z","v":3811,"vw":15.976799},{"c":15.98,"h":16,"l":15.96,"n":63,"o":15.96,"t":"2026-10-19T15:35:00Z","v":2210,"vw":15.975053},{"c":15.96,"h":15.965,"l":15.93,"n":60,"o":15.96,"t":"2026-10-19T15:40:00Z","v":4286,"vw":15.955279},{"c":15.96,"h":15.98,"l":15.945,"n":81,"o":15.945,"t":"2026-10-19T15:45:00Z","v":3471,"vw":15.961522},{"c":15.96,"h":15.96,"l":15.95,"n":28,"o":15.95,"t":"2026-10-19T15:50:00Z","v":745,"vw":15.951876},{"c":15.89,"h":15.96,"l":15.89,"n":53,"o":15.96,"t":"2026-10-19T15:55:00Z","v":3565,"vw":15.91756},{"c":15.7807,"h":15.9,"l":15.78,"n":45,"o":15.9,"t":"2026-10-19T16:00:00Z","v":3395,"vw":15.808399},{"c":15.805,"h":15.82,"l":15.795,"n":64,"o":15.795,"t":"2026-10-19T16:05:00Z","v":5079,"vw":15.804},{"c":15.805,"h":15.805,"l":15.805,"n":28,"o":15.805,"t":"2026-10-19T16:10:00Z","v":712,"vw":15.805},{"c":15.82,"h":15.83,"l":15.805,"n":74,"o":15.805,"t":"2026-10-19T16:15:00Z","v":2154,"vw":15.808299},{"c":15.835,"h":15.835,"l":15.815,"n":29,"o":15.815,"t":"2026-10-19T16:20:00Z","v":1100,"vw":15.824},{"c":15.86,"h":15.86,"l":15.8138,"n":19,"o":15.8301,"t":"2026-10-19T16:25:00Z","v":1237,"vw":15.827396},{"c":15.78,"h":15.815,"l":15.78,"n":36,"o":15.81,"t":"2026-10-19T16:30:00Z","v":1892,"vw":15.8005},{"c":15.75,"h":15.77,"l":15.73,"n":47,"o":15.77,"t":"2026-10-19T16:35:00Z","v":2894,"vw":15.75822},{"c":15.73,"h":15.77,"l":15.7218,"n":21,"o":15.7218,"t":"2026-10-19T16:40:00Z","v":3042,"vw":15.734992},{"c":15.76,"h":15.77,"l":15.72,"n":90,"o":15.77,"t":"2026-10-19T16:45:00Z","v":4855,"vw":15.735115},{"c":15.785,"h":15.8,"l":15.78,"n":34,"o":15.78,"t":"2026-10-19T16:50:00Z","v":1233,"vw":15.785547},{"c":15.74,"h":15.79,"l":15.74,"n":64,"o":15.785,"t":"2026-10-19T16:55:00Z","v":2784,"vw":15.752143},{"c":15.73,"h":15.74,"l":15.73,"n":17,"o":15.74,"t":"2026-10-19T17:00:00Z","v":566,"vw":15.736667},{"c":15.685,"h":15.72,"l":15.685,"n":25,"o":15.72,"t":"2026-10-19T17:05:00Z","v":1689,"vw":15.698164},{"c":15.69,"h":15.69,"l":15.67,"n":50,"o":15.6701,"t":"2026-10-19T17:10:00Z","v":5090,"vw":15.672002},{"c":15.695,"h":15.695,"l":15.695,"n":5,"o":15.695,"t":"2026-10-19T17:15:00Z","v":414,"vw":15.695},{"c":15.665,"h":15.695,"l":15.665,"n":17,"o":15.695,"t":"2026-10-19T17:20:00Z","v":660,"vw":15.675},{"c":15.665,"h":15.675,"l":15.665,"n":27,"o":15.675,"t":"2026-10-19T17:25:00Z","v":1828,"vw":15.670403},{"c":15.58,"h":15.655,"l":15.58,"n":92,"o":15.65,"t":"2026-10-19T17:30:00Z","v":4892,"vw":15.621206},{"c":15.57,"h":15.59,"l":15.55,"n":32,"o":15.57,"t":"2026-10-19T17:35:00Z","v":3506,"vw":15.578255},{"c":15.56,"h":15.6,"l":15.56,"n":158,"o":15.57,"t":"2026-10-19T17:40:00Z","v":6733,"vw":15.580081},{"c":15.49,"h":15.565,"l":15.46,"n":84,"o":15.565,"t":"2026-10-19T17:45:00Z","v":4358,"vw":15.509139},{"c":15.53,"h":15.53,"l":15.4605,"n":20,"o":15.4605,"t":"2026-10-19T17:50:00Z","v":1279,"vw":15.474763},{"c":15.52,"h":15.52,"l":15.5,"n":51,"o":15.51,"t":"2026-10-19T17:55:00Z","v":2088,"vw":15.513333},{"c":15.51,"h":15.52,"l":15.5,"n":51,"o":15.52,"t":"2026-10-19T18:00:00Z","v":2121,"vw":15.509992},{"c":15.5,"h":15.515,"l":15.49,"n":51,"o":15.515,"t":"2026-10-19T18:05:00Z","v":2620,"vw":15.496449},{"c":15.515,"h":15.52,"l":15.495,"n":59,"o":15.495,"t":"2026-10-19T18:10:00Z","v":1410,"vw":15.513973},{"c":15.515,"h":15.53,"l":15.51,"n":39,"o":15.53,"t":"2026-10-19T18:15:00Z","v":1390,"vw":15.513889},{"c":15.53,"h":15.53,"l":15.515,"n":17,"o":15.53,"t":"2026-10-19T18:20:00Z","v":805,"vw":15.52625},{"c":15.5,"h":15.51,"l":15.5,"n":24,"o":15.51,"t":"2026-10-19T18:25:00Z","v":1014,"vw":15.504083},{"c":15.51,"h":15.51,"l":15.48,"n":47,"o":15.5,"t":"2026-10-19T18:30:00Z","v":2944,"vw":15.492205},{"c":15.53,"h":15.53,"l":15.51,"n":36,"o":15.51,"t":"2026-10-19T18:35:00Z","v":1674,"vw":15.516667},{"c":15.56,"h":15.58,"l":15.545,"n":41,"o":15.58,"t":"2026-10-19T18:40:00Z","v":1388,"vw":15.559286},{"c":15.555,"h":15.555,"l":15.555,"n":22,"o":15.555,"t":"2026-10-19T18:45:00Z","v":807,"vw":15.555},{"c":15.555,"h":15.555,"l":15.555,"n":8,"o":15.555,"t":"2026-10-19T18:50:00Z","v":931,"vw":15.555},{"c":15.585,"h":15.585,"l":15.575,"n":22,"o":15.575,"t":"2026-10-19T18:55:00Z","v":980,"vw":15.581667},{"c":15.64,"h":15.735,"l":15.61,"n":121,"o":15.61,"t":"2026-10-19T19:00:00Z","v":4508,"vw":15.668684},{"c":15.615,"h":15.63,"l":15.605,"n":34,"o":15.62,"t":"2026-10-19T19:05:00Z","v":1396,"vw":15.615714},{"c":15.64,"h":15.655,"l":15.62,"n":19,"o":15.62,"t":"2026-10-19T19:10:00Z","v":695,"vw":15.631},{"c":15.63,"h":15.66,"l":15.62,"n":152,"o":15.64,"t":"2026-10-19T19:15:00Z","v":6640,"vw":15.632808},{"c":15.665,"h":15.67,"l":15.65,"n":58,"o":15.65,"t":"2026-10-19T19:20:00Z","v":1950,"vw":15.661875},{"c":15.625,"h":15.665,"l":15.625,"n":80,"o":15.665,"t":"2026-10-19T19:25:00Z","v":3017,"vw":15.635833},{"c":15.64,"h":15.66,"l":15.617,"n":63,"o":15.63,"t":"2026-10-19T19:30:00Z","v":2692,"vw":15.640845},{"c":15.575,"h":15.645,"l":15.575,"n":111,"o":15.64,"t":"2026-10-19T19:35:00Z","v":6448,"vw":15.61161},{"c":15.58,"h":15.61,"l":15.5775,"n":77,"o":15.5775,"t":"2026-10-19T19:40:00Z","v":6414,"vw":15.597117},{"c":15.59,"h":15.5901,"l":15.58,"n":63,"o":15.59,"t":"2026-10-19T19:45:00Z","v":4022,"vw":15.586634},{"c":15.57,"h":15.58,"l":15.545,"n":108,"o":15.58,"t":"2026-10-19T19:50:00Z","v":7033,"vw":15.557962},{"c":15.515,"h":15.58,"l":15.49,"n":703,"o":15.57,"t":"2026-10-19T19:55:00Z","v":64796,"vw":15.52367},{"c":15.52,"h":15.52,"l":15.52,"n":9,"o":15.52,"t":"2026-10-19T20:00:00Z","v":29824,"vw":15.52},{"c":15.44,"h":15.44,"l":15.44,"n":2,"o":15.44,"t":"2026-10-20T09:30:00Z","v":200,"vw":15.44},{"c":15.4,"h":15.4,"l":15.4,"n":1,"o":15.4,"t":"2026-10-20T10:10:00Z","v":100,"vw":15.4},{"c":15.3,"h":15.3,"l":15.3,"n":3,"o":15.3,"t":"2026-10-20T11:55:00Z","v":200,"vw":15.3},{"c":15.48,"h":15.48,"l":15.48,"n":40,"o":15.48,"t":"2026-10-20T12:45:00Z","v":5257,"vw":15.48},{"c":15.26,"h":15.39,"l":15.25,"n":9,"o":15.34,"t":"2026-10-20T13:25:00Z","v":1116,"vw":15.308544},{"c":15.475,"h":15.52,"l":15.2,"n":171,"o":15.23,"t":"2026-10-20T13:30:00Z","v":33812,"vw":15.277395},{"c":15.5615,"h":15.6645,"l":15.505,"n":156,"o":15.505,"t":"2026-10-20T13:35:00Z","v":4589,"vw":15.590559},{"c":15.5454,"h":15.6772,"l":15.5454,"n":17,"o":15.6772,"t":"2026-10-20T13:40:00Z","v":571,"vw":15.603242},{"c":15.75,"h":15.7969,"l":15.62,"n":195,"o":15.62,"t":"2026-10-20T13:45:00Z","v":15553,"vw":15.713008},{"c":15.98,"h":15.98,"l":15.76,"n":308,"o":15.7925,"t":"2026-10-20T13:50:00Z","v":31286,"vw":15.875169},{"c":15.99,"h":16.035,"l":15.92,"n":276,"o":15.98,"t":"2026-10-20T13:55:00Z","v":22910,"vw":15.988},{"c":15.91,"h":15.97,"l":15.91,"n":167,"o":15.97,"t":"2026-10-20T14:00:00Z","v":4706,"vw":15.951518},{"c":15.79,"h":15.92,"l":15.79,"n":119,"o":15.9,"t":"2026-10-20T14:05:00Z","v":13480,"vw":15.883953},{"c":15.815,"h":15.83,"l":15.7501,"n":55,"o":15.7501,"t":"2026-10-20T14:10:00Z","v":4291,"vw":15.803753},{"c":15.71,"h":15.83,"l":15.71,"n":75,"o":15.82,"t":"2026-10-20T14:15:00Z","v":4739,"vw":15.790374},{"c":15.75,"h":15.77,"l":15.71,"n":53,"o":15.71,"t":"2026-10-20T14:20:00Z","v":1800,"vw":15.738571},{"c":15.765,"h":15.81,"l":15.765,"n":61,"o":15.78,"t":"2026-10-20T14:25:00Z","v":2992,"vw":15.788376},{"c":15.755,"h":15.77,"l":15.74,"n":57,"o":15.765,"t":"2026-10-20T14:30:00Z","v":3766,"vw":15.754002},{"c":15.755,"h":15.765,"l":15.74,"n":61,"o":15.755,"t":"2026-10-20T14:35:00Z","v":2108,"vw":15.750503},{"c":15.795,"h":15.82,"l":15.76,"n":83,"o":15.76,"t":"2026-10-20T14:40:00Z","v":3429,"vw":15.789193},{"c":15.74,"h":15.79,"l":15.74,"n":46,"o":15.79,"t":"2026-10-20T14:45:00Z","v":1327,"vw":15.762685},{"c":15.787,"h":15.8,"l":15.76,"n":74,"o":15.77,"t":"2026-10-20T14:50:00Z","v":3852,"vw":15.779405},{"c":15.815,"h":15.815,"l":15.8,"n":23,"o":15.8,"t":"2026-10-20T14:55:00Z","v":719,"vw":15.807903},{"c":15.7,"h":15.81,"l":15.7,"n":82,"o":15.81,"t":"2026-10-20T15:00:00Z","v":3626,"vw":15.758571},{"c":15.7,"h":15.7,"l":15.6701,"n":73,"o":15.69,"t":"2026-10-20T15:05:00Z","v":5456,"vw":15.693747},{"c":15.7,"h":15.7,"l":15.66,"n":67,"o":15.69,"t":"2026-10-20T15:10:00Z","v":2576,"vw":15.686906},{"c":15.67,"h":15.67,"l":15.67,"n":13,"o":15.67,"t":"2026-10-20T15:15:00Z","v":769,"vw":15.67},{"c":15.63,"h":15.64,"l":15.63,"n":57,"o":15.63,"t":"2026-10-20T15:20:00Z","v":1609,"vw":15.632},{"c":15.65,"h":15.655,"l":15.59,"n":218,"o":15.62,"t":"2026-10-20T15:25:00Z","v":22014,"vw":15.608706},{"c":15.59,"h":15.65,"l":15.5601,"n":94,"o":15.65,"t":"2026-10-20T15:30:00Z","v":5157,"vw":15.627595},{"c":15.6075,"h":15.6125,"l":15.605,"n":56,"o":15.61,"t":"2026-10-20T15:35:00Z","v":2516,"vw":15.606333},{"c":15.68,"h":15.68,"l":15.605,"n":144,"o":15.605,"t":"2026-10-20T15:40:00Z","v":7385,"vw":15.635298},{"c":15.645,"h":15.67,"l":15.635,"n":85,"o":15.67,"t":"2026-10-20T15:45:00Z","v":3412,"vw":15.646859},{"c":15.715,"h":15.715,"l":15.65,"n":65,"o":15.67,"t":"2026-10-20T15:50:00Z","v":1903,"vw":15.67786},{"c":15.7,"h":15.728,"l":15.7,"n":35,"o":15.728,"t":"2026-10-20T15:55:00Z","v":1093,"vw":15.711072},{"c":15.75,"h":15.75,"l":15.705,"n":60,"o":15.71,"t":"2026-10-20T16:00:00Z","v":2090,"vw":15.718},{"c":15.76,"h":15.76,"l":15.76,"n":28,"o":15.76,"t":"2026-10-20T16:05:00Z","v":2100,"vw":15.76},{"c":15.73,"h":15.73,"l":15.707,"n":37,"o":15.73,"t":"2026-10-20T16:10:00Z","v":1485,"vw":15.724499},{"c":15.6956,"h":15.715,"l":15.69,"n":35,"o":15.715,"t":"2026-10-20T16:15:00Z","v":2397,"vw":15.711144},{"c":15.69,"h":15.7,"l":15.682,"n":46,"o":15.69,"t":"2026-10-20T16:20:00Z","v":1868,"vw":15.690162},{"c":15.62,"h":15.7,"l":15.615,"n":158,"o":15.7,"t":"2026-10-20T16:25:00Z","v":6753,"vw":15.669908},{"c":15.6,"h":15.6,"l":15.59,"n":54,"o":15.59,"t":"2026-10-20T16:30:00Z","v":941,"vw":15.593911},{"c":15.63,"h":15.63,"l":15.61,"n":33,"o":15.61,"t":"2026-10-20T16:35:00Z","v":1223,"vw":15.618},{"c":15.625,"h":15.625,"l":15.625,"n":9,"o":15.625,"t":"2026-10-20T16:40:00Z","v":308,"vw":15.625},{"c":15.61,"h":15.63,"l":15.61,"n":42,"o":15.63,"t":"2026-10-20T16:45:00Z","v":866,"vw":15.616223},{"c":15.58,"h":15.61,"l":15.58,"n":34,"o":15.61,"t":"2026-10-20T16:50:00Z","v":778,"vw":15.588182},{"c":15.61,"h":15.61,"l":15.58,"n":52,"o":15.58,"t":"2026-10-20T16:55:00Z","v":2091,"vw":15.592563},{"c":15.6031,"h":15.6031,"l":15.6031,"n":5,"o":15.6031,"t":"2026-10-20T17:00:00Z","v":479,"vw":15.6031},{"c":15.58,"h":15.6,"l":15.57,"n":44,"o":15.6,"t":"2026-10-20T17:05:00Z","v":1100,"vw":15.586667},{"c":15.595,"h":15.61,"l":15.595,"n":34,"o":15.6,"t":"2026-10-20T17:10:00Z","v":1420,"vw":15.600413},{"c":15.595,"h":15.595,"l":15.595,"n":16,"o":15.595,"t":"2026-10-20T17:15:00Z","v":317,"vw":15.595},{"c":15.62,"h":15.62,"l":15.59,"n":118,"o":15.6,"t":"2026-10-20T17:20:00Z","v":4425,"vw":15.606663},{"c":15.615,"h":15.615,"l":15.604,"n":30,"o":15.604,"t":"2026-10-20T17:25:00Z","v":1931,"vw":15.608448},{"c":15.61,"h":15.615,"l":15.61,"n":44,"o":15.615,"t":"2026-10-20T17:30:00Z","v":965,"vw":15.612761},{"c":15.61,"h":15.615,"l":15.61,"n":42,"o":15.61,"t":"2026-10-20T17:35:00Z","v":1103,"vw":15.612587},{"c":15.61,"h":15.61,"l":15.61,"n":12,"o":15.61,"t":"2026-10-20T17:40:00Z","v":311,"vw":15.61},{"c":15.63,"h":15.63,"l":15.61,"n":54,"o":15.61,"t":"2026-10-20T17:50:00Z","v":1592,"vw":15.619887},{"c":15.61,"h":15.63,"l":15.61,"n":50,"o":15.63,"t":"2026-10-20T17:55:00Z","v":1413,"vw":15.618511},{"c":15.595,"h":15.611,"l":15.595,"n":32,"o":15.611,"t":"2026-10-20T18:00:00Z","v":1138,"vw":15.605667},{"c":15.59,"h":15.605,"l":15.59,"n":67,"o":15.605,"t":"2026-10-20T18:10:00Z","v":2212,"vw":15.598355},{"c":15.55,"h":15.6,"l":15.55,"n":55,"o":15.59,"t":"2026-10-20T18:15:00Z","v":4257,"vw":15.583567},{"c":15.55,"h":15.55,"l":15.55,"n":33,"o":15.55,"t":"2026-10-20T18:20:00Z","v":664,"vw":15.55},{"c":15.565,"h":15.57,"l":15.54,"n":120,"o":15.54,"t":"2026-10-20T18:25:00Z","v":6062,"vw":15.549871},{"c":15.58,"h":15.585,"l":15.56,"n":94,"o":15.565,"t":"2026-10-20T18:30:00Z","v":2248,"vw":15.574348},{"c":15.57,"h":15.585,"l":15.56,"n":143,"o":15.585,"t":"2026-10-20T18:35:00Z","v":6224,"vw":15.567654},{"c":15.58,"h":15.59,"l":15.575,"n":99,"o":15.575,"t":"2026-10-20T18:40:00Z","v":3251,"vw":15.581282},{"c":15.57,"h":15.595,"l":15.54,"n":194,"o":15.58,"t":"2026-10-20T18:45:00Z","v":17817,"vw":15.578765},{"c":15.565,"h":15.565,"l":15.54,"n":71,"o":15.565,"t":"2026-10-20T18:50:00Z","v":1646,"vw":15.562222},{"c":15.59,"h":15.61,"l":15.55,"n":131,"o":15.57,"t":"2026-10-20T18:55:00Z","v":10224,"vw":15.57569},{"c":15.55,"h":15.61,"l":15.545,"n":191,"o":15.59,"t":"2026-10-20T19:00:00Z","v":15407,"vw":15.578742},{"c":15.55,"h":15.555,"l":15.545,"n":59,"o":15.555,"t":"2026-10-20T19:05:00Z","v":2633,"vw":15.548927},{"c":15.55,"h":15.56,"l":15.55,"n":61,"o":15.55,"t":"2026-10-20T19:10:00Z","v":2483,"vw":15.552857},{"c":15.55,"h":15.55,"l":15.54,"n":78,"o":15.54,"t":"2026-10-20T19:15:00Z","v":3264,"vw":15.540548},{"c":15.555,"h":15.56,"l":15.555,"n":35,"o":15.56,"t":"2026-10-20T19:20:00Z","v":573,"vw":15.556397},{"c":15.58,"h":15.58,"l":15.55,"n":69,"o":15.55,"t":"2026-10-20T19:25:00Z","v":2993,"vw":15.558977},{"c":15.575,"h":15.58,"l":15.57,"n":55,"o":15.57,"t":"2026-10-20T19:30:00Z","v":1544,"vw":15.57625},{"c":15.54,"h":15.56,"l":15.525,"n":166,"o":15.56,"t":"2026-10-20T19:35:00Z","v":6716,"vw":15.536227},{"c":15.53,"h":15.54,"l":15.525,"n":61,"o":15.54,"t":"2026-10-20T19:40:00Z","v":2358,"vw":15.530706},{"c":15.51,"h":15.53,"l":15.51,"n":119,"o":15.53,"t":"2026-10-20T19:45:00Z","v":7984,"vw":15.519619},{"c":15.52,"h":15.53,"l":15.51,"n":345,"o":15.52,"t":"2026-10-20T19:50:00Z","v":19358,"vw":15.521387},{"c":15.515,"h":15.53,"l":15.5,"n":1056,"o":15.51,"t":"2026-10-20T19:55:00Z","v":66042,"vw":15.515384},{"c":15.51,"h":15.51,"l":15.51,"n":10,"o":15.51,"t":"2026-10-20T20:00:00Z","v":44665,"vw":15.51},{"c":15.51,"h":15.51,"l":15.51,"n":2,"o":15.51,"t":"2026-10-21T08:00:00Z","v":240,"vw":15.51},{"c":15.45,"h":15.45,"l":15.45,"n":1,"o":15.45,"t":"2026-10-21T08:15:00Z","v":100,"vw":15.45},{"c":15.46,"h":15.46,"l":15.46,"n":7,"o":15.46,"t":"2026-10-21T09:05:00Z","v":153,"vw":15.46},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-21T11:00:00Z","v":150,"vw":15.5},{"c":15.5,"h":15.54,"l":15.36,"n":69,"o":15.54,"t":"2026-10-21T13:30:00Z","v":14347,"vw":15.502764},{"c":15.375,"h":15.43,"l":15.3297,"n":48,"o":15.43,"t":"2026-10-21T13:35:00Z","v":2779,"vw":15.366742},{"c":15.255,"h":15.46,"l":15.24,"n":231,"o":15.45,"t":"2026-10-21T13:40:00Z","v":17140,"vw":15.368964},{"c":15.2723,"h":15.31,"l":15.175,"n":240,"o":15.23,"t":"2026-10-21T13:45:00Z","v":15066,"vw":15.22645},{"c":15.3,"h":15.3,"l":15.27,"n":77,"o":15.28,"t":"2026-10-21T13:50:00Z","v":3562,"vw":15.294336},{"c":15.31,"h":15.35,"l":15.31,"n":92,"o":15.35,"t":"2026-10-21T13:55:00Z","v":1173,"vw":15.316832},{"c":15.25,"h":15.305,"l":15.24,"n":102,"o":15.305,"t":"2026-10-21T14:00:00Z","v":5035,"vw":15.252597},{"c":15.265,"h":15.27,"l":15.23,"n":105,"o":15.25,"t":"2026-10-21T14:05:00Z","v":4080,"vw":15.252252},{"c":15.265,"h":15.29,"l":15.255,"n":83,"o":15.27,"t":"2026-10-21T14:10:00Z","v":3151,"vw":15.275059},{"c":15.3,"h":15.3,"l":15.265,"n":35,"o":15.265,"t":"2026-10-21T14:15:00Z","v":1581,"vw":15.277834},{"c":15.35,"h":15.35,"l":15.315,"n":67,"o":15.315,"t":"2026-10-21T14:20:00Z","v":1796,"vw":15.333889},{"c":15.335,"h":15.35,"l":15.335,"n":78,"o":15.35,"t":"2026-10-21T14:25:00Z","v":1699,"vw":15.345511},{"c":15.34,"h":15.34,"l":15.325,"n":111,"o":15.325,"t":"2026-10-21T14:30:00Z","v":3114,"vw":15.327727},{"c":15.325,"h":15.34,"l":15.325,"n":50,"o":15.34,"t":"2026-10-21T14:35:00Z","v":1644,"vw":15.335581},{"c":15.305,"h":15.32,"l":15.295,"n":52,"o":15.31,"t":"2026-10-21T14:40:00Z","v":1845,"vw":15.307639},{"c":15.33,"h":15.34,"l":15.315,"n":74,"o":15.32,"t":"2026-10-21T14:45:00Z","v":3214,"vw":15.32654},{"c":15.39,"h":15.42,"l":15.34,"n":141,"o":15.35,"t":"2026-10-21T14:50:00Z","v":4294,"vw":15.377424},{"c":15.37,"h":15.395,"l":15.36,"n":52,"o":15.395,"t":"2026-10-21T14:55:00Z","v":1970,"vw":15.370573},{"c":15.38,"h":15.3899,"l":15.3401,"n":64,"o":15.3401,"t":"2026-10-21T15:00:00Z","v":4619,"vw":15.358386},{"c":15.48,"h":15.48,"l":15.39,"n":58,"o":15.39,"t":"2026-10-21T15:05:00Z","v":2629,"vw":15.43051},{"c":15.49,"h":15.5,"l":15.49,"n":19,"o":15.49,"t":"2026-10-21T15:10:00Z","v":1166,"vw":15.492857},{"c":15.585,"h":15.63,"l":15.49,"n":216,"o":15.495,"t":"2026-10-21T15:15:00Z","v":9823,"vw":15.566059},{"c":15.545,"h":15.61,"l":15.51,"n":56,"o":15.61,"t":"2026-10-21T15:20:00Z","v":2381,"vw":15.559616},{"c":15.51,"h":15.51,"l":15.51,"n":13,"o":15.51,"t":"2026-10-21T15:25:00Z","v":1028,"vw":15.51},{"c":15.47,"h":15.545,"l":15.47,"n":52,"o":15.52,"t":"2026-10-21T15:30:00Z","v":4075,"vw":15.498868},{"c":15.465,"h":15.47,"l":15.465,"n":49,"o":15.47,"t":"2026-10-21T15:35:00Z","v":2490,"vw":15.469727},{"c":15.47,"h":15.48,"l":15.4358,"n":101,"o":15.455,"t":"2026-10-21T15:45:00Z","v":4322,"vw":15.465673},{"c":15.45,"h":15.47,"l":15.44,"n":35,"o":15.47,"t":"2026-10-21T15:50:00Z","v":1642,"vw":15.456111},{"c":15.46,"h":15.49,"l":15.45,"n":88,"o":15.45,"t":"2026-10-21T15:55:00Z","v":6830,"vw":15.481191},{"c":15.475,"h":15.475,"l":15.475,"n":5,"o":15.475,"t":"2026-10-21T16:05:00Z","v":3424,"vw":15.475},{"c":15.475,"h":15.475,"l":15.475,"n":29,"o":15.475,"t":"2026-10-21T16:10:00Z","v":1338,"vw":15.475},{"c":15.48,"h":15.49,"l":15.48,"n":35,"o":15.48,"t":"2026-10-21T16:20:00Z","v":1693,"vw":15.482867},{"c":15.455,"h":15.4701,"l":15.445,"n":92,"o":15.4701,"t":"2026-10-21T16:25:00Z","v":8798,"vw":15.456971},{"c":15.45,"h":15.46,"l":15.45,"n":16,"o":15.46,"t":"2026-10-21T16:30:00Z","v":520,"vw":15.455},{"c":15.45,"h":15.46,"l":15.39,"n":233,"o":15.44,"t":"2026-10-21T16:35:00Z","v":25741,"vw":15.420455},{"c":15.435,"h":15.44,"l":15.435,"n":62,"o":15.435,"t":"2026-10-21T16:40:00Z","v":1484,"vw":15.436667},{"c":15.435,"h":15.44,"l":15.43,"n":43,"o":15.435,"t":"2026-10-21T16:45:00Z","v":1452,"vw":15.434449},{"c":15.4045,"h":15.42,"l":15.4045,"n":28,"o":15.42,"t":"2026-10-21T16:50:00Z","v":1514,"vw":15.416615},{"c":15.4,"h":15.41,"l":15.4,"n":26,"o":15.41,"t":"2026-10-21T16:55:00Z","v":913,"vw":15.402174},{"c":15.37,"h":15.405,"l":15.37,"n":97,"o":15.405,"t":"2026-10-21T17:00:00Z","v":7181,"vw":15.385263},{"c":15.3786,"h":15.39,"l":15.37,"n":36,"o":15.37,"t":"2026-10-21T17:05:00Z","v":1565,"vw":15.374853},{"c":15.37,"h":15.39,"l":15.37,"n":39,"o":15.39,"t":"2026-10-21T17:10:00Z","v":1057,"vw":15.383333},{"c":15.35,"h":15.365,"l":15.35,"n":37,"o":15.365,"t":"2026-10-21T17:15:00Z","v":7938,"vw":15.350848},{"c":15.33,"h":15.33,"l":15.33,"n":42,"o":15.33,"t":"2026-10-21T17:20:00Z","v":716,"vw":15.33},{"c":15.31,"h":15.31,"l":15.31,"n":35,"o":15.31,"t":"2026-10-21T17:25:00Z","v":697,"vw":15.31},{"c":15.32,"h":15.32,"l":15.285,"n":67,"o":15.2925,"t":"2026-10-21T17:30:00Z","v":3342,"vw":15.296626},{"c":15.32,"h":15.32,"l":15.3,"n":19,"o":15.305,"t":"2026-10-21T17:35:00Z","v":1577,"vw":15.310803},{"c":15.3,"h":15.32,"l":15.29,"n":30,"o":15.32,"t":"2026-10-21T17:40:00Z","v":1124,"vw":15.300904},{"c":15.285,"h":15.285,"l":15.27,"n":31,"o":15.27,"t":"2026-10-21T17:45:00Z","v":773,"vw":15.280082},{"c":15.285,"h":15.29,"l":15.27,"n":13,"o":15.27,"t":"2026-10-21T17:50:00Z","v":685,"vw":15.27875},{"c":15.282,"h":15.29,"l":15.28,"n":34,"o":15.28,"t":"2026-10-21T17:55:00Z","v":1184,"vw":15.285733},{"c":15.28,"h":15.285,"l":15.26,"n":71,"o":15.265,"t":"2026-10-21T18:00:00Z","v":2862,"vw":15.267828},{"c":15.28,"h":15.28,"l":15.28,"n":26,"o":15.28,"t":"2026-10-21T18:05:00Z","v":513,"vw":15.28},{"c":15.34,"h":15.34,"l":15.29,"n":62,"o":15.29,"t":"2026-10-21T18:10:00Z","v":3015,"vw":15.307048},{"c":15.365,"h":15.38,"l":15.3283,"n":38,"o":15.34,"t":"2026-10-21T18:15:00Z","v":1238,"vw":15.359481},{"c":15.36,"h":15.36,"l":15.3476,"n":12,"o":15.3476,"t":"2026-10-21T18:20:00Z","v":812,"vw":15.349667},{"c":15.36,"h":15.36,"l":15.3388,"n":11,"o":15.3388,"t":"2026-10-21T18:25:00Z","v":372,"vw":15.3494},{"c":15.38,"h":15.405,"l":15.37,"n":186,"o":15.38,"t":"2026-10-21T18:30:00Z","v":8843,"vw":15.391729},{"c":15.4,"h":15.4,"l":15.3737,"n":80,"o":15.3737,"t":"2026-10-21T18:35:00Z","v":2649,"vw":15.389621},{"c":15.42,"h":15.42,"l":15.4,"n":33,"o":15.4,"t":"2026-10-21T18:40:00Z","v":1186,"vw":15.406472},{"c":15.4,"h":15.43,"l":15.4,"n":89,"o":15.42,"t":"2026-10-21T18:45:00Z","v":3053,"vw":15.41545},{"c":15.37,"h":15.4,"l":15.37,"n":66,"o":15.4,"t":"2026-10-21T18:55:00Z","v":2618,"vw":15.387628},{"c":15.305,"h":15.31,"l":15.265,"n":73,"o":15.265,"t":"2026-10-21T19:00:00Z","v":2763,"vw":15.289449},{"c":15.315,"h":15.325,"l":15.315,"n":29,"o":15.32,"t":"2026-10-21T19:05:00Z","v":777,"vw":15.32},{"c":15.29,"h":15.31,"l":15.29,"n":43,"o":15.31,"t":"2026-10-21T19:10:00Z","v":1734,"vw":15.295},{"c":15.3001,"h":15.33,"l":15.3,"n":65,"o":15.3,"t":"2026-10-21T19:15:00Z","v":2376,"vw":15.312517},{"c":15.34,"h":15.35,"l":15.33,"n":52,"o":15.33,"t":"2026-10-21T19:25:00Z","v":2362,"vw":15.339453},{"c":15.365,"h":15.365,"l":15.3,"n":119,"o":15.3,"t":"2026-10-21T19:30:00Z","v":5013,"vw":15.342103},{"c":15.355,"h":15.36,"l":15.34,"n":57,"o":15.34,"t":"2026-10-21T19:35:00Z","v":4092,"vw":15.343386},{"c":15.355,"h":15.355,"l":15.355,"n":14,"o":15.355,"t":"2026-10-21T19:40:00Z","v":415,"vw":15.355},{"c":15.365,"h":15.385,"l":15.355,"n":43,"o":15.355,"t":"2026-10-21T19:45:00Z","v":2608,"vw":15.376746},{"c":15.37,"h":15.38,"l":15.36,"n":143,"o":15.36,"t":"2026-10-21T19:50:00Z","v":7579,"vw":15.372725},{"c":15.36,"h":15.39,"l":15.325,"n":705,"o":15.365,"t":"2026-10-21T19:55:00Z","v":57300,"vw":15.349107},{"c":15.35,"h":15.35,"l":15.35,"n":11,"o":15.35,"t":"2026-10-21T20:00:00Z","v":24382,"vw":15.35},{"c":15.19,"h":15.19,"l":15.19,"n":3,"o":15.19,"t":"2026-10-22T11:05:00Z","v":500,"vw":15.19},{"c":15.07,"h":15.15,"l":15.01,"n":11,"o":15.01,"t":"2026-10-22T13:25:00Z","v":822,"vw":15.077195},{"c":15.12,"h":15.12,"l":15.03,"n":27,"o":15.03,"t":"2026-10-22T13:30:00Z","v":9700,"vw":15.033302},{"c":15.19,"h":15.19,"l":15.0642,"n":14,"o":15.0642,"t":"2026-10-22T13:35:00Z","v":515,"vw":15.112215},{"c":15.145,"h":15.21,"l":15.12,"n":47,"o":15.12,"t":"2026-10-22T13:40:00Z","v":3294,"vw":15.172904},{"c":15.07,"h":15.135,"l":15.04,"n":140,"o":15.135,"t":"2026-10-22T13:45:00Z","v":8175,"vw":15.086733},{"c":15.06,"h":15.07,"l":15.01,"n":171,"o":15.045,"t":"2026-10-22T13:50:00Z","v":6984,"vw":15.039921},{"c":15.03,"h":15.11,"l":15.03,"n":34,"o":15.11,"t":"2026-10-22T13:55:00Z","v":2781,"vw":15.091111},{"c":15.09,"h":15.09,"l":15.06,"n":17,"o":15.06,"t":"2026-10-22T14:00:00Z","v":1269,"vw":15.076667},{"c":15.08,"h":15.1499,"l":15.0101,"n":29,"o":15.1499,"t":"2026-10-22T14:05:00Z","v":2686,"vw":15.071531},{"c":15.11,"h":15.11,"l":15.06,"n":11,"o":15.06,"t":"2026-10-22T14:10:00Z","v":615,"vw":15.076667},{"c":14.95,"h":15.07,"l":14.95,"n":214,"o":15.07,"t":"2026-10-22T14:15:00Z","v":8228,"vw":15.003734},{"c":14.955,"h":14.97,"l":14.91,"n":361,"o":14.95,"t":"2026-10-22T14:20:00Z","v":44569,"vw":14.926412},{"c":14.9,"h":14.96,"l":14.9,"n":90,"o":14.96,"t":"2026-10-22T14:25:00Z","v":4822,"vw":14.932015},{"c":14.89,"h":14.905,"l":14.89,"n":37,"o":14.9,"t":"2026-10-22T14:30:00Z","v":1675,"vw":14.898598},{"c":14.86,"h":14.89,"l":14.86,"n":41,"o":14.89,"t":"2026-10-22T14:35:00Z","v":1607,"vw":14.87},{"c":14.92,"h":14.94,"l":14.88,"n":57,"o":14.88,"t":"2026-10-22T14:40:00Z","v":1863,"vw":14.913734},{"c":14.91,"h":14.92,"l":14.91,"n":25,"o":14.91,"t":"2026-10-22T14:45:00Z","v":655,"vw":14.913333},{"c":14.9,"h":14.9299,"l":14.9,"n":55,"o":14.9299,"t":"2026-10-22T14:50:00Z","v":1974,"vw":14.908},{"c":14.89,"h":14.905,"l":14.89,"n":48,"o":14.905,"t":"2026-10-22T14:55:00Z","v":1191,"vw":14.9},{"c":14.94,"h":14.94,"l":14.9023,"n":71,"o":14.9024,"t":"2026-10-22T15:00:00Z","v":7660,"vw":14.918512},{"c":15.04,"h":15.04,"l":14.95,"n":116,"o":14.95,"t":"2026-10-22T15:05:00Z","v":12540,"vw":14.990598},{"c":15.055,"h":15.119,"l":15.03,"n":106,"o":15.09,"t":"2026-10-22T15:10:00Z","v":7744,"vw":15.094021},{"c":15.19,"h":15.2,"l":15.0001,"n":133,"o":15.0001,"t":"2026-10-22T15:15:00Z","v":22576,"vw":15.139434},{"c":15.1897,"h":15.1897,"l":15.145,"n":53,"o":15.16,"t":"2026-10-22T15:20:00Z","v":4676,"vw":15.154884},{"c":15.15,"h":15.185,"l":15.1101,"n":53,"o":15.1101,"t":"2026-10-22T15:25:00Z","v":2391,"vw":15.142976},{"c":15.17,"h":15.19,"l":15.145,"n":77,"o":15.15,"t":"2026-10-22T15:30:00Z","v":2803,"vw":15.166354},{"c":15.185,"h":15.2,"l":15.185,"n":89,"o":15.2,"t":"2026-10-22T15:35:00Z","v":8085,"vw":15.198456},{"c":15.11,"h":15.16,"l":15.11,"n":78,"o":15.16,"t":"2026-10-22T15:40:00Z","v":3858,"vw":15.14026},{"c":15.18,"h":15.18,"l":15.15,"n":83,"o":15.17,"t":"2026-10-22T15:45:00Z","v":2666,"vw":15.165003},{"c":15.21,"h":15.21,"l":15.21,"n":29,"o":15.21,"t":"2026-10-22T15:50:00Z","v":1448,"vw":15.21},{"c":15.19,"h":15.225,"l":15.19,"n":36,"o":15.225,"t":"2026-10-22T15:55:00Z","v":934,"vw":15.199749},{"c":15.2,"h":15.2,"l":15.185,"n":17,"o":15.185,"t":"2026-10-22T16:00:00Z","v":643,"vw":15.19},{"c":15.25,"h":15.25,"l":15.19,"n":60,"o":15.2,"t":"2026-10-22T16:05:00Z","v":1850,"vw":15.204815},{"c":15.22,"h":15.245,"l":15.215,"n":82,"o":15.245,"t":"2026-10-22T16:10:00Z","v":2324,"vw":15.229577},{"c":15.26,"h":15.26,"l":15.24,"n":23,"o":15.24,"t":"2026-10-22T16:20:00Z","v":1488,"vw":15.242442},{"c":15.3,"h":15.3,"l":15.275,"n":53,"o":15.275,"t":"2026-10-22T16:25:00Z","v":6518,"vw":15.280614},{"c":15.295,"h":15.295,"l":15.295,"n":30,"o":15.295,"t":"2026-10-22T16:30:00Z","v":792,"vw":15.295},{"c":15.24,"h":15.32,"l":15.24,"n":158,"o":15.2701,"t":"2026-10-22T16:35:00Z","v":20755,"vw":15.277653},{"c":15.235,"h":15.235,"l":15.235,"n":5,"o":15.235,"t":"2026-10-22T16:40:00Z","v":209,"vw":15.235},{"c":15.22,"h":15.22,"l":15.2,"n":29,"o":15.21,"t":"2026-10-22T16:45:00Z","v":1137,"vw":15.208333},{"c":15.1801,"h":15.2043,"l":15.1801,"n":49,"o":15.2043,"t":"2026-10-22T16:50:00Z","v":1317,"vw":15.196967},{"c":15.22,"h":15.22,"l":15.215,"n":53,"o":15.215,"t":"2026-10-22T16:55:00Z","v":1684,"vw":15.219284},{"c":15.19,"h":15.21,"l":15.19,"n":40,"o":15.21,"t":"2026-10-22T17:00:00Z","v":1584,"vw":15.198665},{"c":15.18,"h":15.18,"l":15.18,"n":16,"o":15.18,"t":"2026-10-22T17:05:00Z","v":422,"vw":15.18},{"c":15.185,"h":15.185,"l":15.185,"n":10,"o":15.185,"t":"2026-10-22T17:10:00Z","v":285,"vw":15.185},{"c":15.207,"h":15.23,"l":15.2,"n":75,"o":15.2,"t":"2026-10-22T17:20:00Z","v":1908,"vw":15.21724},{"c":15.225,"h":15.225,"l":15.22,"n":30,"o":15.22,"t":"2026-10-22T17:25:00Z","v":756,"vw":15.222561},{"c":15.225,"h":15.23,"l":15.225,"n":36,"o":15.23,"t":"2026-10-22T17:30:00Z","v":626,"vw":15.226667},{"c":15.225,"h":15.24,"l":15.225,"n":35,"o":15.225,"t":"2026-10-22T17:35:00Z","v":1901,"vw":15.226107},{"c":15.235,"h":15.235,"l":15.2237,"n":20,"o":15.235,"t":"2026-10-22T17:40:00Z","v":957,"vw":15.23178},{"c":15.255,"h":15.265,"l":15.235,"n":120,"o":15.235,"t":"2026-10-22T17:45:00Z","v":7292,"vw":15.248579},{"c":15.26,"h":15.26,"l":15.24,"n":56,"o":15.25,"t":"2026-10-22T17:50:00Z","v":3778,"vw":15.254733},{"c":15.3,"h":15.3,"l":15.26,"n":59,"o":15.26,"t":"2026-10-22T17:55:00Z","v":3326,"vw":15.285178},{"c":15.26,"h":15.295,"l":15.26,"n":70,"o":15.295,"t":"2026-10-22T18:00:00Z","v":2391,"vw":15.275},{"c":15.255,"h":15.26,"l":15.255,"n":28,"o":15.26,"t":"2026-10-22T18:05:00Z","v":688,"vw":15.2575},{"c":15.23,"h":15.24,"l":15.23,"n":26,"o":15.24,"t":"2026-10-22T18:10:00Z","v":933,"vw":15.238},{"c":15.26,"h":15.27,"l":15.26,"n":59,"o":15.27,"t":"2026-10-22T18:20:00Z","v":2277,"vw":15.262584},{"c":15.2,"h":15.24,"l":15.2,"n":80,"o":15.24,"t":"2026-10-22T18:30:00Z","v":2955,"vw":15.227429},{"c":15.195,"h":15.195,"l":15.195,"n":21,"o":15.195,"t":"2026-10-22T18:35:00Z","v":1054,"vw":15.195},{"c":15.195,"h":15.195,"l":15.195,"n":11,"o":15.195,"t":"2026-10-22T18:40:00Z","v":222,"vw":15.195},{"c":15.22,"h":15.24,"l":15.207,"n":44,"o":15.21,"t":"2026-10-22T18:45:00Z","v":1172,"vw":15.218136},{"c":15.205,"h":15.22,"l":15.19,"n":66,"o":15.22,"t":"2026-10-22T18:50:00Z","v":2656,"vw":15.205327},{"c":15.205,"h":15.205,"l":15.205,"n":11,"o":15.205,"t":"2026-10-22T18:55:00Z","v":441,"vw":15.205},{"c":15.17,"h":15.2,"l":15.17,"n":64,"o":15.2,"t":"2026-10-22T19:00:00Z","v":1665,"vw":15.182963},{"c":15.186,"h":15.186,"l":15.17,"n":33,"o":15.17,"t":"2026-10-22T19:05:00Z","v":1376,"vw":15.178479},{"c":15.2199,"h":15.2199,"l":15.1852,"n":72,"o":15.21,"t":"2026-10-22T19:10:00Z","v":4143,"vw":15.204716},{"c":15.16,"h":15.18,"l":15.16,"n":56,"o":15.18,"t":"2026-10-22T19:15:00Z","v":1829,"vw":15.176667},{"c":15.16,"h":15.17,"l":15.16,"n":36,"o":15.16,"t":"2026-10-22T19:20:00Z","v":1047,"vw":15.163182},{"c":15.165,"h":15.18,"l":15.165,"n":104,"o":15.18,"t":"2026-10-22T19:25:00Z","v":3073,"vw":15.176072},{"c":15.155,"h":15.2,"l":15.155,"n":197,"o":15.17,"t":"2026-10-22T19:30:00Z","v":10076,"vw":15.177626},{"c":15.12,"h":15.14,"l":15.12,"n":30,"o":15.14,"t":"2026-10-22T19:35:00Z","v":946,"vw":15.133675},{"c":15.092,"h":15.13,"l":15.092,"n":149,"o":15.13,"t":"2026-10-22T19:40:00Z","v":4469,"vw":15.120207},{"c":15.11,"h":15.11,"l":15.09,"n":84,"o":15.09,"t":"2026-10-22T19:45:00Z","v":2826,"vw":15.10251},{"c":15.16,"h":15.17,"l":15.11,"n":221,"o":15.12,"t":"2026-10-22T19:50:00Z","v":9961,"vw":15.148622},{"c":15.18,"h":15.22,"l":15.155,"n":712,"o":15.16,"t":"2026-10-22T19:55:00Z","v":55808,"vw":15.188575},{"c":15.21,"h":15.21,"l":15.21,"n":7,"o":15.21,"t":"2026-10-22T20:00:00Z","v":34005,"vw":15.21},{"c":15.16,"h":15.16,"l":15.16,"n":1,"o":15.16,"t":"2026-10-22T20:45:00Z","v":100,"vw":15.16},{"c":15.15,"h":15.15,"l":15.15,"n":2,"o":15.15,"t":"2026-10-22T21:25:00Z","v":230,"vw":15.15},{"c":15,"h":15,"l":15,"n":2,"o":15,"t":"2026-10-22T21:40:00Z","v":1000,"vw":15}],"history":[{"c":18.16,"h":19.29,"l":17,"n":85618,"o":19,"t":"2026-03-12T04:00:00Z","v":12338857,"vw":18.278938},{"c":21.14,"h":21.98,"l":19.81,"n":161642,"o":21,"t":"2026-03-13T04:00:00Z","v":14117253,"vw":21.10278},{"c":19.35,"h":21.76,"l":19.108,"n":54622,"o":21.73,"t":"2026-03-16T04:00:00Z","v":6386717,"vw":20.149595},{"c":19.79,"h":20.5,"l":19.38,"n":37474,"o":19.5,"t":"2026-03-17T04:00:00Z","v":4512770,"vw":19.823502},{"c":18.46,"h":19.98,"l":17.8,"n":35034,"o":19.98,"t":"2026-03-18T04:00:00Z","v":3905192,"vw":18.384365},{"c":20.45,"h":20.5,"l":18,"n":28538,"o":18.5,"t":"2026-03-19T04:00:00Z","v":3804081,"vw":19.678337},{"c":19.9,"h":20.45,"l":19.5001,"n":12351,"o":20.45,"t":"2026-03-20T04:00:00Z","v":1462513,"vw":19.942414},{"c":24.11,"h":24.89,"l":19.6,"n":37353,"o":20,"t":"2026-03-23T04:00:00Z","v":5043664,"vw":22.864999},{"c":22.51,"h":24,"l":22.06,"n":24177,"o":23.96,"t":"2026-03-24T04:00:00Z","v":2292378,"vw":22.701998},{"c":24.56,"h":24.7999,"l":23.09,"n":22336,"o":23.775,"t":"2026-03-25T04:00:00Z","v":2394151,"vw":24.091484},{"c":22.71,"h":24.73,"l":22.7,"n":17574,"o":24.73,"t":"2026-03-26T04:00:00Z","v":1987398,"vw":23.611508},{"c":23.04,"h":24.18,"l":22.69,"n":19960,"o":23.06,"t":"2026-03-27T04:00:00Z","v":2360909,"vw":23.250498},{"c":20.66,"h":23.49,"l":19.85,"n":31582,"o":23.285,"t":"2026-03-30T04:00:00Z","v":2587150,"vw":21.011959},{"c":21.34,"h":21.98,"l":20.185,"n":28072,"o":21.32,"t":"2026-03-31T04:00:00Z","v":2559003,"vw":21.247728},{"c":21.13,"h":21.6,"l":20.4,"n":23860,"o":21.6,"t":"2026-04-01T04:00:00Z","v":2960788,"vw":20.947273},{"c":21.02,"h":21.1599,"l":19.88,"n":20618,"o":20.31,"t":"2026-04-02T04:00:00Z","v":1871027,"vw":20.691409},{"c":18.84,"h":21.01,"l":18.82,"n":37980,"o":21,"t":"2026-04-06T04:00:00Z","v":2824817,"vw":19.526218},{"c":20.1,"h":20.169,"l":19,"n":15591,"o":19.26,"t":"2026-04-07T04:00:00Z","v":1626408,"vw":19.682161},{"c":20.36,"h":21.11,"l":20,"n":17344,"o":21,"t":"2026-04-08T04:00:00Z","v":1639452,"vw":20.495999},{"c":21.16,"h":21.2,"l":20.2,"n":9744,"o":20.25,"t":"2026-04-09T04:00:00Z","v":1065896,"vw":20.721458},{"c":20.1,"h":21.12,"l":20.06,"n":8419,"o":21.12,"t":"2026-04-10T04:00:00Z","v":695024,"vw":20.44163},{"c":20.5,"h":20.6,"l":20.01,"n":6972,"o":20.18,"t":"2026-04-13T04:00:00Z","v":791183,"vw":20.320141},{"c":22.19,"h":22.39,"l":20.36,"n":14623,"o":20.5,"t":"2026-04-14T04:00:00Z","v":1374513,"vw":21.704076},{"c":21.56,"h":22.83,"l":21.25,"n":9599,"o":22.2,"t":"2026-04-15T04:00:00Z","v":1208754,"vw":21.880199},{"c":20.85,"h":22.34,"l":20.65,"n":9874,"o":21.68,"t":"2026-04-16T04:00:00Z","v":1008313,"vw":21.172901},{"c":21.6,"h":21.71,"l":20.36,"n":9323,"o":21,"t":"2026-04-17T04:00:00Z","v":938317,"vw":21.214077},{"c":20.91,"h":21.41,"l":20.322,"n":10669,"o":21.41,"t":"2026-04-20T04:00:00Z","v":910804,"vw":20.75071},{"c":19.56,"h":21.1,"l":19.51,"n":17758,"o":20.95,"t":"2026-04-21T04:00:00Z","v":1454696,"vw":20.140493},{"c":20.41,"h":20.59,"l":20,"n":9526,"o":20,"t":"2026-04-22T04:00:00Z","v":884452,"vw":20.375382},{"c":20.23,"h":20.54,"l":19.77,"n":11453,"o":20.4,"t":"2026-04-23T04:00:00Z","v":1008291,"vw":20.109686},{"c":20.02,"h":20.8,"l":20.01,"n":9719,"o":20.27,"t":"2026-04-24T04:00:00Z","v":754804,"vw":20.321185},{"c":20.23,"h":20.48,"l":19.75,"n":12249,"o":20,"t":"2026-04-27T04:00:00Z","v":1087426,"vw":20.109522},{"c":20.27,"h":20.3,"l":19.835,"n":7377,"o":19.89,"t":"2026-04-28T04:00:00Z","v":452804,"vw":20.065369},{"c":20.16,"h":20.66,"l":19.85,"n":10436,"o":20.12,"t":"2026-04-29T04:00:00Z","v":902767,"vw":20.214873},{"c":22.14,"h":22.16,"l":20.03,"n":16998,"o":20.12,"t":"2026-04-30T04:00:00Z","v":1341343,"vw":21.581917},{"c":21.87,"h":22.6,"l":21.5194,"n":11681,"o":21.92,"t":"2026-05-01T04:00:00Z","v":930191,"vw":22.081968},{"c":21.18,"h":22.16,"l":21.06,"n":8389,"o":21.87,"t":"2026-05-04T04:00:00Z","v":549549,"vw":21.494284},{"c":21.29,"h":21.35,"l":20.2501,"n":7998,"o":21.19,"t":"2026-05-05T04:00:00Z","v":457013,"vw":20.980275},{"c":21.36,"h":21.41,"l":20.75,"n":6920,"o":21.14,"t":"2026-05-06T04:00:00Z","v":514875,"vw":21.080567},{"c":19.27,"h":23.3858,"l":19.1,"n":31364,"o":21.505,"t":"2026-05-07T04:00:00Z","v":2434219,"vw":20.826398},{"c":19.61,"h":20.445,"l":19.37,"n":18528,"o":20.445,"t":"2026-05-08T04:00:00Z","v":1295916,"vw":19.769914},{"c":19.21,"h":19.54,"l":18.7,"n":17545,"o":19.5,"t":"2026-05-11T04:00:00Z","v":1193505,"vw":19.169508},{"c":20.34,"h":20.48,"l":18.92,"n":11989,"o":19.24,"t":"2026-05-12T04:00:00Z","v":1211513,"vw":19.804507},{"c":19.69,"h":20.48,"l":19.68,"n":6603,"o":19.84,"t":"2026-05-13T04:00:00Z","v":557077,"vw":19.920432},{"c":19.78,"h":19.99,"l":19.2,"n":9656,"o":19.69,"t":"2026-05-14T04:00:00Z","v":940827,"vw":19.738496},{"c":19.29,"h":19.63,"l":19.22,"n":7051,"o":19.63,"t":"2026-05-15T04:00:00Z","v":425992,"vw":19.395653},{"c":19.3,"h":19.41,"l":18.98,"n":6757,"o":19.3,"t":"2026-05-18T04:00:00Z","v":432309,"vw":19.18784},{"c":19.13,"h":19.32,"l":18.9201,"n":6642,"o":19.2,"t":"2026-05-19T04:00:00Z","v":440164,"vw":19.151555},{"c":19.76,"h":19.9,"l":19.02,"n":8505,"o":19.09,"t":"2026-05-20T04:00:00Z","v":560849,"vw":19.57869},{"c":19.41,"h":19.665,"l":19.27,"n":5324,"o":19.36,"t":"2026-05-21T04:00:00Z","v":390131,"vw":19.428688},{"c":19.11,"h":19.55,"l":19.0501,"n":10296,"o":19.16,"t":"2026-05-22T04:00:00Z","v":779877,"vw":19.229167},{"c":19.61,"h":19.6725,"l":19.08,"n":7138,"o":19.15,"t":"2026-05-26T04:00:00Z","v":612103,"vw":19.417631},{"c":19.32,"h":19.6899,"l":19.2461,"n":6181,"o":19.3,"t":"2026-05-27T04:00:00Z","v":600497,"vw":19.350375},{"c":19.73,"h":20,"l":19.1,"n":9967,"o":19.19,"t":"2026-05-28T04:00:00Z","v":763068,"vw":19.603843},{"c":19.52,"h":19.71,"l":19.26,"n":6297,"o":19.36,"t":"2026-05-29T04:00:00Z","v":472728,"vw":19.525189},{"c":18.61,"h":19.4099,"l":18.575,"n":10048,"o":19.23,"t":"2026-06-01T04:00:00Z","v":768887,"vw":18.969502},{"c":18.7,"h":18.79,"l":18.07,"n":9998,"o":18.5,"t":"2026-06-02T04:00:00Z","v":764544,"vw":18.507693},{"c":17.05,"h":18.37,"l":16.41,"n":25391,"o":18.14,"t":"2026-06-03T04:00:00Z","v":1897379,"vw":17.149337},{"c":15.74,"h":16.94,"l":15.69,"n":30006,"o":16.55,"t":"2026-06-04T04:00:00Z","v":2327709,"vw":16.128495},{"c":15.08,"h":16.23,"l":14.97,"n":20525,"o":15.585,"t":"2026-06-05T04:00:00Z","v":1667260,"vw":15.442938},{"c":15.17,"h":15.59,"l":15.08,"n":11126,"o":15.08,"t":"2026-06-08T04:00:00Z","v":705786,"vw":15.308843},{"c":14.59,"h":15.1,"l":14.23,"n":16241,"o":15,"t":"2026-06-09T04:00:00Z","v":1356641,"vw":14.6473},{"c":13.45,"h":14.455,"l":13.4,"n":14031,"o":14.2,"t":"2026-06-10T04:00:00Z","v":1154298,"vw":13.788023},{"c":14.35,"h":14.37,"l":13.45,"n":15139,"o":13.49,"t":"2026-06-11T04:00:00Z","v":1133893,"vw":14.012653},{"c":14.15,"h":14.675,"l":14.07,"n":14904,"o":14.31,"t":"2026-06-12T04:00:00Z","v":1212304,"vw":14.269649},{"c":14.25,"h":14.63,"l":13.795,"n":21464,"o":14.3,"t":"2026-06-15T04:00:00Z","v":2848664,"vw":14.176908},{"c":13.38,"h":14.15,"l":13.165,"n":24241,"o":14.13,"t":"2026-06-16T04:00:00Z","v":2234733,"vw":13.466346},{"c":12.8,"h":13.86,"l":12.63,"n":20485,"o":13.31,"t":"2026-06-17T04:00:00Z","v":1797639,"vw":13.167991},{"c":12.37,"h":12.9,"l":12.25,"n":20019,"o":12.62,"t":"2026-06-18T04:00:00Z","v":1433304,"vw":12.523783},{"c":13.72,"h":13.78,"l":12.07,"n":24512,"o":12.16,"t":"2026-06-22T04:00:00Z","v":2276354,"vw":13.244719},{"c":14.61,"h":14.85,"l":13.21,"n":22400,"o":13.26,"t":"2026-06-23T04:00:00Z","v":1913681,"vw":14.424007},{"c":13.89,"h":14.8,"l":13.77,"n":18600,"o":14.5,"t":"2026-06-24T04:00:00Z","v":1808253,"vw":14.067835},{"c":14.3,"h":14.35,"l":13.01,"n":15058,"o":13.64,"t":"2026-06-25T04:00:00Z","v":1316032,"vw":13.931408},{"c":14.35,"h":14.56,"l":13.99,"n":9472,"o":14,"t":"2026-06-26T04:00:00Z","v":767440,"vw":14.260854},{"c":14.56,"h":14.79,"l":14.164,"n":13055,"o":14.31,"t":"2026-06-29T04:00:00Z","v":1328542,"vw":14.571129},{"c":14.33,"h":15.08,"l":14.2,"n":15623,"o":14.56,"t":"2026-06-30T04:00:00Z","v":1724518,"vw":14.424978},{"c":14.61,"h":15.25,"l":14.28,"n":9985,"o":14.36,"t":"2026-07-01T04:00:00Z","v":1138054,"vw":14.763058},{"c":14.71,"h":15.26,"l":14.5,"n":8294,"o":14.7,"t":"2026-07-02T04:00:00Z","v":605284,"vw":14.778187},{"c":15.17,"h":15.33,"l":14.545,"n":10323,"o":14.81,"t":"2026-07-06T04:00:00Z","v":792902,"vw":15.076653},{"c":15.83,"h":16.45,"l":15.24,"n":13922,"o":15.3,"t":"2026-07-07T04:00:00Z","v":1667155,"vw":15.90604},{"c":14.9,"h":15.34,"l":14.67,"n":12355,"o":15.26,"t":"2026-07-08T04:00:00Z","v":815855,"vw":14.921813},{"c":15.63,"h":15.83,"l":14.95,"n":8557,"o":15,"t":"2026-07-09T04:00:00Z","v":675116,"vw":15.598748},{"c":15.5,"h":16,"l":15.36,"n":8869,"o":15.8,"t":"2026-07-10T04:00:00Z","v":654832,"vw":15.659968},{"c":15.26,"h":16.2,"l":14.99,"n":19002,"o":15.64,"t":"2026-07-13T04:00:00Z","v":1724075,"vw":15.604652},{"c":15,"h":15.6,"l":14.92,"n":7307,"o":15.48,"t":"2026-07-14T04:00:00Z","v":538948,"vw":15.039532},{"c":15.64,"h":15.675,"l":15.08,"n":9133,"o":15.21,"t":"2026-07-15T04:00:00Z","v":692850,"vw":15.472783},{"c":15.44,"h":15.65,"l":15.26,"n":9260,"o":15.43,"t":"2026-07-16T04:00:00Z","v":623192,"vw":15.422197},{"c":15.63,"h":15.76,"l":15.02,"n":9671,"o":15.31,"t":"2026-07-17T04:00:00Z","v":826062,"vw":15.383894},{"c":15.02,"h":15.97,"l":14.925,"n":12129,"o":15.64,"t":"2026-07-20T04:00:00Z","v":842994,"vw":15.176167},{"c":15.37,"h":15.44,"l":14.95,"n":7689,"o":15.14,"t":"2026-07-21T04:00:00Z","v":574709,"vw":15.2183},{"c":15.9,"h":16.289,"l":15.4,"n":9065,"o":15.5,"t":"2026-07-22T04:00:00Z","v":814111,"vw":15.829711},{"c":15.65,"h":16.35,"l":15.47,"n":9522,"o":16.22,"t":"2026-07-23T04:00:00Z","v":654833,"vw":15.818469},{"c":15.51,"h":16.08,"l":15.43,"n":9314,"o":15.77,"t":"2026-07-24T04:00:00Z","v":749496,"vw":15.694958},{"c":16.02,"h":16.16,"l":15.67,"n":11480,"o":15.76,"t":"2026-07-27T04:00:00Z","v":925610,"vw":15.946898},{"c":15.155,"h":16,"l":14.98,"n":16443,"o":15.76,"t":"2026-07-28T04:00:00Z","v":1357215,"vw":15.167614},{"c":14.84,"h":15.52,"l":14.72,"n":12658,"o":15,"t":"2026-07-29T04:00:00Z","v":1023124,"vw":14.99025},{"c":16.09,"h":16.2,"l":14.84,"n":16959,"o":14.84,"t":"2026-07-30T04:00:00Z","v":1279190,"vw":15.591403},{"c":15.13,"h":16.4,"l":15.05,"n":18126,"o":16.12,"t":"2026-07-31T04:00:00Z","v":1416179,"vw":15.417535},{"c":16.27,"h":16.58,"l":15.13,"n":15089,"o":15.13,"t":"2026-08-03T04:00:00Z","v":1354238,"vw":16.238034},{"c":16.69,"h":16.87,"l":16.15,"n":11561,"o":16.455,"t":"2026-08-04T04:00:00Z","v":856015,"vw":16.556849},{"c":15.67,"h":16.2275,"l":15.41,"n":12175,"o":16.06,"t":"2026-08-05T04:00:00Z","v":1016168,"vw":15.71961},{"c":15.4,"h":15.66,"l":15.28,"n":7966,"o":15.52,"t":"2026-08-06T04:00:00Z","v":532655,"vw":15.418319},{"c":15.35,"h":15.69,"l":15.135,"n":9135,"o":15.69,"t":"2026-08-07T04:00:00Z","v":769203,"vw":15.315925},{"c":14.89,"h":15.44,"l":14.8,"n":11003,"o":15.26,"t":"2026-08-10T04:00:00Z","v":762204,"vw":14.965813},{"c":14.61,"h":15.05,"l":14.51,"n":14811,"o":15,"t":"2026-08-11T04:00:00Z","v":1042350,"vw":14.673412},{"c":14.92,"h":15.02,"l":14.54,"n":13815,"o":14.71,"t":"2026-08-12T04:00:00Z","v":1228973,"vw":14.861281},{"c":14.65,"h":15.11,"l":14.48,"n":8493,"o":14.98,"t":"2026-08-13T04:00:00Z","v":648685,"vw":14.811962},{"c":14.89,"h":15.01,"l":14.56,"n":7697,"o":14.79,"t":"2026-08-14T04:00:00Z","v":619656,"vw":14.809111},{"c":14.97,"h":15.39,"l":14.9,"n":8910,"o":15.05,"t":"2026-08-17T04:00:00Z","v":664402,"vw":15.118528},{"c":15.02,"h":15.19,"l":14.71,"n":9493,"o":14.79,"t":"2026-08-18T04:00:00Z","v":495725,"vw":14.996324},{"c":14.68,"h":15.18,"l":14.6,"n":10974,"o":14.98,"t":"2026-08-19T04:00:00Z","v":693435,"vw":14.803632},{"c":14.29,"h":14.72,"l":14.21,"n":6160,"o":14.56,"t":"2026-08-20T04:00:00Z","v":481080,"vw":14.423432},{"c":15.41,"h":15.54,"l":14.4,"n":10618,"o":14.4,"t":"2026-08-21T04:00:00Z","v":810389,"vw":15.172742},{"c":15.2,"h":15.49,"l":15.17,"n":7910,"o":15.28,"t":"2026-08-24T04:00:00Z","v":453848,"vw":15.307967},{"c":16.17,"h":16.34,"l":15.21,"n":9530,"o":15.3,"t":"2026-08-25T04:00:00Z","v":909742,"vw":16.054767},{"c":15.63,"h":16,"l":15.5039,"n":7443,"o":16,"t":"2026-08-26T04:00:00Z","v":491522,"vw":15.652148},{"c":15.2,"h":15.52,"l":15.1,"n":6085,"o":15.5,"t":"2026-08-27T04:00:00Z","v":431171,"vw":15.221304},{"c":15.28,"h":15.365,"l":14.84,"n":7701,"o":15.12,"t":"2026-08-28T04:00:00Z","v":546992,"vw":15.191019},{"c":15.13,"h":15.355,"l":14.935,"n":4649,"o":15.11,"t":"2026-08-31T04:00:00Z","v":308401,"vw":15.074856},{"c":14.99,"h":15.21,"l":14.93,"n":5721,"o":15.13,"t":"2026-09-01T04:00:00Z","v":358417,"vw":15.058946},{"c":15.73,"h":15.825,"l":14.905,"n":7218,"o":14.97,"t":"2026-09-02T04:00:00Z","v":592454,"vw":15.613585},{"c":16.93,"h":17.115,"l":15.77,"n":12973,"o":15.8,"t":"2026-09-03T04:00:00Z","v":1141574,"vw":16.772447},{"c":17.04,"h":17.365,"l":16.49,"n":14777,"o":16.49,"t":"2026-09-04T04:00:00Z","v":1494418,"vw":17.021988},{"c":17.56,"h":18,"l":16.89,"n":18334,"o":16.89,"t":"2026-09-08T04:00:00Z","v":1720013,"vw":17.704579},{"c":17.58,"h":18.05,"l":17.26,"n":15563,"o":17.5,"t":"2026-09-09T04:00:00Z","v":1293328,"vw":17.709142},{"c":18.24,"h":18.98,"l":17.36,"n":17330,"o":17.37,"t":"2026-09-10T04:00:00Z","v":1502256,"vw":18.403001},{"c":18.45,"h":18.88,"l":18.23,"n":16286,"o":18.3,"t":"2026-09-11T04:00:00Z","v":1416638,"vw":18.532916},{"c":18.68,"h":18.8951,"l":18.2117,"n":9561,"o":18.28,"t":"2026-09-14T04:00:00Z","v":512490,"vw":18.632213},{"c":17.82,"h":18.4699,"l":17.71,"n":8166,"o":18.3,"t":"2026-09-15T04:00:00Z","v":603064,"vw":17.875263},{"c":17.65,"h":17.825,"l":17.43,"n":7309,"o":17.73,"t":"2026-09-16T04:00:00Z","v":397821,"vw":17.657398},{"c":17.91,"h":18.325,"l":17.84,"n":6773,"o":17.85,"t":"2026-09-17T04:00:00Z","v":384074,"vw":18.008808},{"c":17.71,"h":17.91,"l":17.485,"n":9367,"o":17.91,"t":"2026-09-18T04:00:00Z","v":965218,"vw":17.689064},{"c":17.72,"h":17.97,"l":17.431,"n":5482,"o":17.86,"t":"2026-09-21T04:00:00Z","v":284160,"vw":17.738583},{"c":16.95,"h":17.87,"l":16.895,"n":8157,"o":17.71,"t":"2026-09-22T04:00:00Z","v":508274,"vw":17.116496},{"c":16.42,"h":17.08,"l":16.12,"n":7744,"o":16.96,"t":"2026-09-23T04:00:00Z","v":577233,"vw":16.435395},{"c":16.57,"h":16.73,"l":16.18,"n":8009,"o":16.42,"t":"2026-09-24T04:00:00Z","v":428542,"vw":16.501232},{"c":16.51,"h":16.7,"l":16.29,"n":6198,"o":16.37,"t":"2026-09-25T04:00:00Z","v":481400,"vw":16.499319},{"c":16,"h":16.57,"l":15.9,"n":8466,"o":16.27,"t":"2026-09-28T04:00:00Z","v":979624,"vw":16.097963},{"c":15.84,"h":16.2199,"l":15.8,"n":7974,"o":15.94,"t":"2026-09-29T04:00:00Z","v":692489,"vw":15.930602},{"c":15.7,"h":15.965,"l":15.66,"n":9920,"o":15.88,"t":"2026-09-30T04:00:00Z","v":891619,"vw":15.774786},{"c":15.14,"h":15.93,"l":15.045,"n":9733,"o":15.75,"t":"2026-10-01T04:00:00Z","v":893008,"vw":15.258794},{"c":14.92,"h":15.27,"l":14.775,"n":10699,"o":15.25,"t":"2026-10-02T04:00:00Z","v":701357,"vw":14.928533},{"c":15.26,"h":15.39,"l":14.92,"n":6325,"o":15.01,"t":"2026-10-05T04:00:00Z","v":372302,"vw":15.258069},{"c":15.51,"h":15.63,"l":15.235,"n":6895,"o":15.26,"t":"2026-10-06T04:00:00Z","v":521056,"vw":15.472152},{"c":15.35,"h":15.675,"l":15.3,"n":7900,"o":15.38,"t":"2026-10-07T04:00:00Z","v":805432,"vw":15.496096},{"c":15.45,"h":15.555,"l":15.06,"n":8088,"o":15.3,"t":"2026-10-08T04:00:00Z","v":625939,"vw":15.30812},{"c":15.71,"h":15.83,"l":15.27,"n":7256,"o":15.33,"t":"2026-10-09T04:00:00Z","v":668074,"vw":15.642653},{"c":15.58,"h":15.86,"l":15.55,"n":7438,"o":15.78,"t":"2026-10-12T04:00:00Z","v":451965,"vw":15.633271},{"c":15.275,"h":15.76,"l":15.23,"n":4482,"o":15.58,"t":"2026-10-13T04:00:00Z","v":299531,"vw":15.39534},{"c":14.87,"h":15.27,"l":14.69,"n":8869,"o":15,"t":"2026-10-14T04:00:00Z","v":580816,"vw":14.85863},{"c":14.655,"h":14.73,"l":14.27,"n":6121,"o":14.62,"t":"2026-10-15T04:00:00Z","v":412851,"vw":14.577615},{"c":15.68,"h":15.9,"l":14.79,"n":15248,"o":14.79,"t":"2026-10-16T04:00:00Z","v":1173188,"vw":15.617252},{"c":15.52,"h":16.04,"l":15.46,"n":6935,"o":15.8,"t":"2026-10-19T04:00:00Z","v":415485,"vw":15.65681},{"c":15.51,"h":16.035,"l":15.2,"n":9098,"o":15.23,"t":"2026-10-20T04:00:00Z","v":516782,"vw":15.61168},{"c":15.35,"h":15.63,"l":15.175,"n":7233,"o":15.51,"t":"2026-10-21T04:00:00Z","v":376473,"vw":15.377927},{"c":15.21,"h":15.32,"l":14.86,"n":7213,"o":15.03,"t":"2026-10-22T04:00:00Z","v":417695,"vw":15.124136}],"volatilityBars":[{"c":17.67,"h":17.67,"l":17.67,"n":1,"o":17.67,"t":"2026-09-22T08:00:00Z","v":155,"vw":17.67},{"c":17.69,"h":17.69,"l":17.69,"n":2,"o":17.69,"t":"2026-09-22T10:00:00Z","v":311,"vw":17.69},{"c":17.7,"h":17.7,"l":17.7,"n":4,"o":17.7,"t":"2026-09-22T13:15:00Z","v":256,"vw":17.7},{"c":17.85,"h":17.86,"l":17.5172,"n":192,"o":17.71,"t":"2026-09-22T13:30:00Z","v":22606,"vw":17.672536},{"c":17.7,"h":17.87,"l":17.645,"n":110,"o":17.86,"t":"2026-09-22T13:45:00Z","v":5077,"vw":17.740191},{"c":17.59,"h":17.71,"l":17.47,"n":166,"o":17.71,"t":"2026-09-22T14:00:00Z","v":8961,"vw":17.539762},{"c":17.545,"h":17.64,"l":17.51,"n":117,"o":17.59,"t":"2026-09-22T14:15:00Z","v":6490,"vw":17.580381},{"c":17.33,"h":17.545,"l":17.3,"n":178,"o":17.51,"t":"2026-09-22T14:30:00Z","v":10363,"vw":17.428081},{"c":17.36,"h":17.37,"l":17.25,"n":217,"o":17.34,"t":"2026-09-22T14:45:00Z","v":9920,"vw":17.311418},{"c":17.34,"h":17.39,"l":17.3107,"n":189,"o":17.34,"t":"2026-09-22T15:00:00Z","v":10282,"vw":17.350228},{"c":17.31,"h":17.37,"l":17.31,"n":119,"o":17.37,"t":"2026-09-22T15:15:00Z","v":2665,"vw":17.353033},{"c":17.27,"h":17.3,"l":17.2301,"n":209,"o":17.29,"t":"2026-09-22T15:30:00Z","v":7169,"vw":17.273574},{"c":17.235,"h":17.25,"l":17.21,"n":68,"o":17.25,"t":"2026-09-22T15:45:00Z","v":1728,"vw":17.23844},{"c":17.235,"h":17.25,"l":17.18,"n":118,"o":17.25,"t":"2026-09-22T16:00:00Z","v":6504,"vw":17.216092},{"c":17.2,"h":17.23,"l":17.13,"n":285,"o":17.2,"t":"2026-09-22T16:15:00Z","v":26413,"vw":17.163515},{"c":17.19,"h":17.21,"l":17.17,"n":174,"o":17.19,"t":"2026-09-22T16:30:00Z","v":9551,"vw":17.190449},{"c":17.0888,"h":17.2,"l":17.08,"n":348,"o":17.2,"t":"2026-09-22T16:45:00Z","v":36391,"vw":17.151769},{"c":16.96,"h":17.095,"l":16.93,"n":564,"o":17.08,"t":"2026-09-22T17:00:00Z","v":43651,"vw":16.996225},{"c":17.09,"h":17.12,"l":16.98,"n":342,"o":16.98,"t":"2026-09-22T17:15:00Z","v":16499,"vw":17.035931},{"c":17.01,"h":17.11,"l":17.01,"n":323,"o":17.1,"t":"2026-09-22T17:30:00Z","v":19835,"vw":17.084083},{"c":17.075,"h":17.1,"l":17.007,"n":216,"o":17.03,"t":"2026-09-22T17:45:00Z","v":23914,"vw":17.078121},{"c":16.98,"h":17.095,"l":16.98,"n":209,"o":17.09,"t":"2026-09-22T18:00:00Z","v":6929,"vw":17.023851},{"c":16.975,"h":17.02,"l":16.975,"n":282,"o":16.98,"t":"2026-09-22T18:15:00Z","v":15242,"vw":17.002877},{"c":16.94,"h":17.04,"l":16.93,"n":167,"o":17,"t":"2026-09-22T18:30:00Z","v":6683,"vw":16.972533},{"c":16.98,"h":16.98,"l":16.945,"n":124,"o":16.945,"t":"2026-09-22T18:45:00Z","v":11223,"vw":16.968267},{"c":17.045,"h":17.06,"l":16.99,"n":171,"o":16.99,"t":"2026-09-22T19:00:00Z","v":9118,"vw":17.017372},{"c":17.05,"h":17.07,"l":17.03,"n":234,"o":17.045,"t":"2026-09-22T19:15:00Z","v":9517,"vw":17.046427},{"c":17.04,"h":17.13,"l":17.02,"n":617,"o":17.05,"t":"2026-09-22T19:30:00Z","v":53265,"vw":17.072436},{"c":16.95,"h":17.06,"l":16.895,"n":1074,"o":17.031,"t":"2026-09-22T19:45:00Z","v":80994,"vw":16.953431},{"c":17.2047,"h":17.2093,"l":16.95,"n":7,"o":16.95,"t":"2026-09-22T20:00:00Z","v":25146,"vw":16.980967},{"c":16.95,"h":17.23,"l":16.95,"n":3,"o":17.23,"t":"2026-09-22T20:15:00Z","v":2218,"vw":16.975455},{"c":17.22,"h":17.22,"l":17.22,"n":3,"o":17.22,"t":"2026-09-22T21:15:00Z","v":500,"vw":17.22},{"c":17.23,"h":17.23,"l":17.23,"n":1,"o":17.23,"t":"2026-09-22T21:30:00Z","v":115,"vw":17.23},{"c":17.23,"h":17.23,"l":17.23,"n":1,"o":17.23,"t":"2026-09-22T21:45:00Z","v":400,"vw":17.23},{"c":17.22,"h":17.22,"l":17.22,"n":5,"o":17.22,"t":"2026-09-22T22:15:00Z","v":175,"vw":17.22},{"c":17.2204,"h":17.2204,"l":17.2204,"n":1,"o":17.2204,"t":"2026-09-22T22:45:00Z","v":200,"vw":17.2204},{"c":17.17,"h":17.17,"l":17.17,"n":5,"o":17.17,"t":"2026-09-22T23:00:00Z","v":1800,"vw":17.17},{"c":17.07,"h":17.1,"l":17.07,"n":3,"o":17.1,"t":"2026-09-23T08:00:00Z","v":485,"vw":17.085326},{"c":17.07,"h":17.1,"l":17.07,"n":3,"o":17.1,"t":"2026-09-23T12:30:00Z","v":205,"vw":17.085},{"c":17,"h":17,"l":17,"n":5,"o":17,"t":"2026-09-23T13:00:00Z","v":201,"vw":17},{"c":17.02,"h":17.03,"l":16.95,"n":17,"o":16.95,"t":"2026-09-23T13:15:00Z","v":650,"vw":17.007925},{"c":16.8,"h":17.19,"l":16.6527,"n":296,"o":17.19,"t":"2026-09-23T13:30:00Z","v":25353,"vw":16.827815},{"c":16.52,"h":16.82,"l":16.51,"n":426,"o":16.76,"t":"2026-09-23T13:45:00Z","v":55286,"vw":16.622986},{"c":16.395,"h":16.54,"l":16.389,"n":452,"o":16.53,"t":"2026-09-23T14:00:00Z","v":29119,"vw":16.448943},{"c":16.195,"h":16.415,"l":16.12,"n":431,"o":16.405,"t":"2026-09-23T14:15:00Z","v":37038,"vw":16.283577},{"c":16.185,"h":16.2518,"l":16.185,"n":233,"o":16.19,"t":"2026-09-23T14:30:00Z","v":16027,"vw":16.210736},{"c":16.29,"h":16.29,"l":16.13,"n":321,"o":16.18,"t":"2026-09-23T14:45:00Z","v":16808,"vw":16.21355},{"c":16.48,"h":16.48,"l":16.3,"n":290,"o":16.35,"t":"2026-09-23T15:00:00Z","v":13821,"vw":16.369718},{"c":16.46,"h":16.57,"l":16.44,"n":363,"o":16.4942,"t":"2026-09-23T15:15:00Z","v":24134,"vw":16.512629},{"c":16.45,"h":16.45,"l":16.42,"n":108,"o":16.43,"t":"2026-09-23T15:30:00Z","v":3388,"vw":16.441},{"c":16.39,"h":16.47,"l":16.31,"n":735,"o":16.47,"t":"2026-09-23T15:45:00Z","v":117564,"vw":16.37912},{"c":16.4,"h":16.41,"l":16.34,"n":188,"o":16.39,"t":"2026-09-23T16:00:00Z","v":11527,"vw":16.372743},{"c":16.47,"h":16.47,"l":16.4,"n":155,"o":16.415,"t":"2026-09-23T16:15:00Z","v":8588,"vw":16.427515},{"c":16.47,"h":16.49,"l":16.45,"n":83,"o":16.49,"t":"2026-09-23T16:30:00Z","v":3366,"vw":16.467793},{"c":16.47,"h":16.49,"l":16.45,"n":138,"o":16.47,"t":"2026-09-23T16:45:00Z","v":10533,"vw":16.471613},{"c":16.39,"h":16.47,"l":16.37,"n":180,"o":16.47,"t":"2026-09-23T17:00:00Z","v":9806,"vw":16.391761},{"c":16.4,"h":16.42,"l":16.37,"n":91,"o":16.39,"t":"2026-09-23T17:15:00Z","v":7110,"vw":16.388615},{"c":16.37,"h":16.385,"l":16.345,"n":111,"o":16.385,"t":"2026-09-23T17:30:00Z","v":5937,"vw":16.360156},{"c":16.42,"h":16.43,"l":16.38,"n":72,"o":16.38,"t":"2026-09-23T17:45:00Z","v":2073,"vw":16.414028},{"c":16.42,"h":16.43,"l":16.4,"n":58,"o":16.41,"t":"2026-09-23T18:00:00Z","v":2177,"vw":16.411765},{"c":16.41,"h":16.43,"l":16.375,"n":111,"o":16.41,"t":"2026-09-23T18:15:00Z","v":5281,"vw":16.392765},{"c":16.41,"h":16.41,"l":16.39,"n":135,"o":16.405,"t":"2026-09-23T18:30:00Z","v":6526,"vw":16.401461},{"c":16.46,"h":16.475,"l":16.42,"n":169,"o":16.42,"t":"2026-09-23T18:45:00Z","v":9586,"vw":16.437727},{"c":16.49,"h":16.49,"l":16.42,"n":149,"o":16.45,"t":"2026-09-23T19:00:00Z","v":8758,"vw":16.462315},{"c":16.425,"h":16.49,"l":16.425,"n":239,"o":16.48,"t":"2026-09-23T19:15:00Z","v":11928,"vw":16.464112},{"c":16.415,"h":16.4615,"l":16.39,"n":343,"o":16.43,"t":"2026-09-23T19:30:00Z","v":17648,"vw":16.438036},{"c":16.43,"h":16.46,"l":16.36,"n":959,"o":16.415,"t":"2026-09-23T19:45:00Z","v":65925,"vw":16.412839},{"c":16.42,"h":16.42,"l":16.42,"n":10,"o":16.42,"t":"2026-09-23T20:00:00Z","v":41452,"vw":16.42},{"c":16.44,"h":16.44,"l":16.44,"n":18,"o":16.44,"t":"2026-09-23T22:15:00Z","v":1000,"vw":16.44},{"c":16.58,"h":16.58,"l":16.58,"n":1,"o":16.58,"t":"2026-09-23T23:00:00Z","v":600,"vw":16.58},{"c":16.42,"h":16.48,"l":16.42,"n":2,"o":16.48,"t":"2026-09-24T08:00:00Z","v":230,"vw":16.451304},{"c":16.37,"h":16.37,"l":16.37,"n":1,"o":16.37,"t":"2026-09-24T09:30:00Z","v":200,"vw":16.37},{"c":16.37,"h":16.37,"l":16.37,"n":1,"o":16.37,"t":"2026-09-24T11:00:00Z","v":147,"vw":16.37},{"c":16.3,"h":16.5875,"l":16.28,"n":164,"o":16.42,"t":"2026-09-24T13:30:00Z","v":14589,"vw":16.424751},{"c":16.25,"h":16.29,"l":16.18,"n":231,"o":16.27,"t":"2026-09-24T13:45:00Z","v":6948,"vw":16.232921},{"c":16.26,"h":16.325,"l":16.18,"n":227,"o":16.22,"t":"2026-09-24T14:00:00Z","v":13019,"vw":16.221936},{"c":16.28,"h":16.3,"l":16.24,"n":125,"o":16.25,"t":"2026-09-24T14:15:00Z","v":3571,"vw":16.27151},{"c":16.34,"h":16.36,"l":16.3,"n":124,"o":16.3,"t":"2026-09-24T14:30:00Z","v":5155,"vw":16.341325},{"c":16.46,"h":16.46,"l":16.22,"n":629,"o":16.32,"t":"2026-09-24T14:45:00Z","v":68275,"vw":16.321916},{"c":16.39,"h":16.46,"l":16.35,"n":433,"o":16.4256,"t":"2026-09-24T15:00:00Z","v":21783,"vw":16.410577},{"c":16.43,"h":16.47,"l":16.3709,"n":206,"o":16.38,"t":"2026-09-24T15:15:00Z","v":6740,"vw":16.423939},{"c":16.46,"h":16.48,"l":16.41,"n":225,"o":16.43,"t":"2026-09-24T15:30:00Z","v":7828,"vw":16.439795},{"c":16.42,"h":16.46,"l":16.3591,"n":154,"o":16.455,"t":"2026-09-24T15:45:00Z","v":12238,"vw":16.394926},{"c":16.42,"h":16.42,"l":16.37,"n":205,"o":16.3915,"t":"2026-09-24T16:00:00Z","v":6182,"vw":16.395977},{"c":16.55,"h":16.58,"l":16.43,"n":250,"o":16.435,"t":"2026-09-24T16:15:00Z","v":8624,"vw":16.513631},{"c":16.5716,"h":16.61,"l":16.51,"n":158,"o":16.51,"t":"2026-09-24T16:30:00Z","v":4331,"vw":16.552497},{"c":16.6,"h":16.63,"l":16.57,"n":144,"o":16.57,"t":"2026-09-24T16:45:00Z","v":5218,"vw":16.595128},{"c":16.58,"h":16.59,"l":16.565,"n":167,"o":16.59,"t":"2026-09-24T17:00:00Z","v":3979,"vw":16.575433},{"c":16.645,"h":16.68,"l":16.57,"n":574,"o":16.6,"t":"2026-09-24T17:15:00Z","v":34137,"vw":16.604394},{"c":16.58,"h":16.65,"l":16.57,"n":151,"o":16.645,"t":"2026-09-24T17:30:00Z","v":5299,"vw":16.59938},{"c":16.65,"h":16.65,"l":16.57,"n":144,"o":16.57,"t":"2026-09-24T17:45:00Z","v":3083,"vw":16.61751},{"c":16.59,"h":16.63,"l":16.55,"n":142,"o":16.63,"t":"2026-09-24T18:00:00Z","v":3637,"vw":16.589442},{"c":16.62,"h":16.62,"l":16.57,"n":125,"o":16.6,"t":"2026-09-24T18:15:00Z","v":4380,"vw":16.586848},{"c":16.6,"h":16.62,"l":16.575,"n":141,"o":16.62,"t":"2026-09-24T18:30:00Z","v":8680,"vw":16.58643},{"c":16.625,"h":16.65,"l":16.61,"n":168,"o":16.61,"t":"2026-09-24T18:45:00Z","v":12656,"vw":16.637454},{"c":16.625,"h":16.64,"l":16.6,"n":214,"o":16.62,"t":"2026-09-24T19:00:00Z","v":10276,"vw":16.623117},{"c":16.66,"h":16.66,"l":16.61,"n":229,"o":16.619,"t":"2026-09-24T19:15:00Z","v":14239,"vw":16.623856},{"c":16.61,"h":16.73,"l":16.59,"n":627,"o":16.65,"t":"2026-09-24T19:30:00Z","v":34531,"vw":16.670118},{"c":16.59,"h":16.64,"l":16.57,"n":974,"o":16.62,"t":"2026-09-24T19:45:00Z","v":62709,"vw":16.601247},{"c":16.57,"h":16.57,"l":16.57,"n":12,"o":16.57,"t":"2026-09-24T20:00:00Z","v":32019,"vw":16.57},{"c":16.45,"h":16.45,"l":16.45,"n":10,"o":16.45,"t":"2026-09-24T23:00:00Z","v":805,"vw":16.45},{"c":16.59,"h":16.59,"l":16.59,"n":2,"o":16.59,"t":"2026-09-24T23:30:00Z","v":1000,"vw":16.59},{"c":16.64,"h":16.64,"l":16.58,"n":2,"o":16.58,"t":"2026-09-25T08:00:00Z","v":400,"vw":16.595},{"c":16.58,"h":16.58,"l":16.58,"n":2,"o":16.58,"t":"2026-09-25T08:15:00Z","v":180,"vw":16.58},{"c":16.611,"h":16.611,"l":16.611,"n":1,"o":16.611,"t":"2026-09-25T12:00:00Z","v":1200,"vw":16.611},{"c":16.69,"h":16.69,"l":16.69,"n":1,"o":16.69,"t":"2026-09-25T12:45:00Z","v":100,"vw":16.69},{"c":16.183,"h":16.39,"l":16.183,"n":22,"o":16.39,"t":"2026-09-25T13:15:00Z","v":2201,"vw":16.28465},{"c":16.42,"h":16.6,"l":16.29,"n":192,"o":16.37,"t":"2026-09-25T13:30:00Z","v":88018,"vw":16.390106},{"c":16.48,"h":16.59,"l":16.34,"n":237,"o":16.41,"t":"2026-09-25T13:45:00Z","v":30869,"vw":16.41827},{"c":16.53,"h":16.56,"l":16.34,"n":340,"o":16.39,"t":"2026-09-25T14:00:00Z","v":13465,"vw":16.451471},{"c":16.51,"h":16.56,"l":16.4501,"n":254,"o":16.56,"t":"2026-09-25T14:15:00Z","v":17146,"vw":16.508134},{"c":16.51,"h":16.53,"l":16.44,"n":93,"o":16.47,"t":"2026-09-25T14:30:00Z","v":4885,"vw":16.502589},{"c":16.49,"h":16.505,"l":16.43,"n":154,"o":16.5,"t":"2026-09-25T14:45:00Z","v":5925,"vw":16.474543},{"c":16.66,"h":16.66,"l":16.498,"n":294,"o":16.498,"t":"2026-09-25T15:00:00Z","v":20621,"vw":16.541674},{"c":16.62,"h":16.68,"l":16.605,"n":224,"o":16.66,"t":"2026-09-25T15:15:00Z","v":10150,"vw":16.649505},{"c":16.52,"h":16.62,"l":16.52,"n":169,"o":16.62,"t":"2026-09-25T15:30:00Z","v":7539,"vw":16.567893},{"c":16.6,"h":16.6,"l":16.5002,"n":117,"o":16.51,"t":"2026-09-25T15:45:00Z","v":4030,"vw":16.533725},{"c":16.64,"h":16.685,"l":16.61,"n":83,"o":16.61,"t":"2026-09-25T16:00:00Z","v":3330,"vw":16.651118},{"c":16.61,"h":16.7,"l":16.6,"n":153,"o":16.665,"t":"2026-09-25T16:15:00Z","v":7630,"vw":16.616169},{"c":16.585,"h":16.63,"l":16.585,"n":107,"o":16.63,"t":"2026-09-25T16:30:00Z","v":5141,"vw":16.597409},{"c":16.575,"h":16.58,"l":16.57,"n":38,"o":16.57,"t":"2026-09-25T16:45:00Z","v":984,"vw":16.573333},{"c":16.595,"h":16.63,"l":16.56,"n":131,"o":16.56,"t":"2026-09-25T17:00:00Z","v":4599,"vw":16.5865},{"c":16.615,"h":16.62,"l":16.61,"n":26,"o":16.61,"t":"2026-09-25T17:15:00Z","v":840,"vw":16.613571},{"c":16.64,"h":16.64,"l":16.59,"n":114,"o":16.615,"t":"2026-09-25T17:30:00Z","v":4400,"vw":16.610678},{"c":16.635,"h":16.635,"l":16.61,"n":36,"o":16.63,"t":"2026-09-25T17:45:00Z","v":1552,"vw":16.621374},{"c":16.63,"h":16.635,"l":16.6133,"n":63,"o":16.63,"t":"2026-09-25T18:00:00Z","v":3025,"vw":16.622054},{"c":16.65,"h":16.6699,"l":16.63,"n":125,"o":16.64,"t":"2026-09-25T18:15:00Z","v":5790,"vw":16.653778},{"c":16.605,"h":16.655,"l":16.605,"n":190,"o":16.65,"t":"2026-09-25T18:30:00Z","v":10455,"vw":16.625749},{"c":16.63,"h":16.65,"l":16.605,"n":131,"o":16.605,"t":"2026-09-25T18:45:00Z","v":12997,"vw":16.625769},{"c":16.62,"h":16.63,"l":16.595,"n":184,"o":16.62,"t":"2026-09-25T19:00:00Z","v":9788,"vw":16.612907},{"c":16.55,"h":16.6,"l":16.545,"n":200,"o":16.6,"t":"2026-09-25T19:15:00Z","v":6472,"vw":16.582805},{"c":16.56,"h":16.575,"l":16.54,"n":273,"o":16.545,"t":"2026-09-25T19:30:00Z","v":9983,"vw":16.55906},{"c":16.54,"h":16.6,"l":16.495,"n":1059,"o":16.56,"t":"2026-09-25T19:45:00Z","v":56222,"vw":16.531298},{"c":16.51,"h":16.51,"l":16.51,"n":9,"o":16.51,"t":"2026-09-25T20:00:00Z","v":115618,"vw":16.51},{"c":16.51,"h":16.51,"l":16.51,"n":1,"o":16.51,"t":"2026-09-25T20:30:00Z","v":5763,"vw":16.51},{"c":16.43,"h":16.43,"l":16.43,"n":4,"o":16.43,"t":"2026-09-28T08:00:00Z","v":154,"vw":16.43},{"c":16.43,"h":16.43,"l":16.43,"n":1,"o":16.43,"t":"2026-09-28T08:15:00Z","v":107,"vw":16.43},{"c":16.51,"h":16.51,"l":16.47,"n":7,"o":16.47,"t":"2026-09-28T11:30:00Z","v":2800,"vw":16.508517},{"c":16.205,"h":16.325,"l":15.9,"n":588,"o":16.27,"t":"2026-09-28T13:30:00Z","v":85945,"vw":16.164797},{"c":16.19,"h":16.27,"l":16.17,"n":394,"o":16.21,"t":"2026-09-28T13:45:00Z","v":33720,"vw":16.234835},{"c":16.54,"h":16.57,"l":16.1782,"n":314,"o":16.1782,"t":"2026-09-28T14:00:00Z","v":38239,"vw":16.353556},{"c":16.53,"h":16.53,"l":16.47,"n":123,"o":16.5,"t":"2026-09-28T14:15:00Z","v":6655,"vw":16.489728},{"c":16.475,"h":16.56,"l":16.4501,"n":227,"o":16.53,"t":"2026-09-28T14:30:00Z","v":17042,"vw":16.493879},{"c":16.43,"h":16.475,"l":16.4,"n":169,"o":16.475,"t":"2026-09-28T14:45:00Z","v":9444,"vw":16.424452},{"c":16.31,"h":16.44,"l":16.27,"n":225,"o":16.44,"t":"2026-09-28T15:00:00Z","v":19705,"vw":16.358376},{"c":16.105,"h":16.29,"l":16.105,"n":172,"o":16.29,"t":"2026-09-28T15:15:00Z","v":15556,"vw":16.206615},{"c":16.19,"h":16.2,"l":16.105,"n":183,"o":16.13,"t":"2026-09-28T15:30:00Z","v":11414,"vw":16.146137},{"c":16.125,"h":16.2,"l":16.1,"n":235,"o":16.18,"t":"2026-09-28T15:45:00Z","v":29275,"vw":16.165754},{"c":15.96,"h":16.1,"l":15.95,"n":666,"o":16.1,"t":"2026-09-28T16:00:00Z","v":42518,"vw":16.022255},{"c":16.08,"h":16.1322,"l":15.91,"n":634,"o":15.955,"t":"2026-09-28T16:15:00Z","v":92296,"vw":16.047065},{"c":16.02,"h":16.1,"l":16,"n":227,"o":16.1,"t":"2026-09-28T16:30:00Z","v":24194,"vw":16.026646},{"c":15.96,"h":16.035,"l":15.96,"n":205,"o":16.03,"t":"2026-09-28T16:45:00Z","v":9012,"vw":16.011998},{"c":16.11,"h":16.14,"l":15.95,"n":280,"o":15.96,"t":"2026-09-28T17:00:00Z","v":23697,"vw":16.039052},{"c":16.04,"h":16.09,"l":16.015,"n":268,"o":16.08,"t":"2026-09-28T17:15:00Z","v":26498,"vw":16.056727},{"c":15.99,"h":16.03,"l":15.97,"n":169,"o":16.03,"t":"2026-09-28T17:30:00Z","v":14522,"vw":15.992759},{"c":16.05,"h":16.06,"l":15.98,"n":287,"o":15.985,"t":"2026-09-28T17:45:00Z","v":33862,"vw":16.040151},{"c":16.075,"h":16.085,"l":16.04,"n":243,"o":16.06,"t":"2026-09-28T18:00:00Z","v":28861,"vw":16.069451},{"c":16.05,"h":16.075,"l":16.05,"n":131,"o":16.075,"t":"2026-09-28T18:15:00Z","v":7563,"vw":16.055853},{"c":16.115,"h":16.145,"l":16.01,"n":303,"o":16.045,"t":"2026-09-28T18:30:00Z","v":50695,"vw":16.074024},{"c":16.14,"h":16.15,"l":16.11,"n":160,"o":16.115,"t":"2026-09-28T18:45:00Z","v":16994,"vw":16.124865},{"c":16.06,"h":16.1492,"l":16.05,"n":305,"o":16.145,"t":"2026-09-28T19:00:00Z","v":26684,"vw":16.085898},{"c":16.105,"h":16.105,"l":16.02,"n":373,"o":16.04,"t":"2026-09-28T19:15:00Z","v":39026,"vw":16.076839},{"c":16.07,"h":16.11,"l":16.07,"n":218,"o":16.1,"t":"2026-09-28T19:30:00Z","v":15221,"vw":16.095264},{"c":15.98,"h":16.14,"l":15.96,"n":803,"o":16.07,"t":"2026-09-28T19:45:00Z","v":79955,"vw":16.059398},{"c":16,"h":16,"l":16,"n":12,"o":16,"t":"2026-09-28T20:00:00Z","v":160738,"vw":16},{"c":16.24,"h":16.24,"l":16.24,"n":1,"o":16.24,"t":"2026-09-28T20:15:00Z","v":100,"vw":16.24},{"c":15.982,"h":15.982,"l":15.982,"n":1,"o":15.982,"t":"2026-09-28T22:45:00Z","v":100,"vw":15.982},{"c":16.05,"h":16.05,"l":16.05,"n":1,"o":16.05,"t":"2026-09-28T23:00:00Z","v":100,"vw":16.05},{"c":15.92,"h":16.04,"l":15.65,"n":33,"o":16.04,"t":"2026-09-29T13:15:00Z","v":1939,"vw":15.76994},{"c":16.17,"h":16.2199,"l":15.8,"n":555,"o":15.94,"t":"2026-09-29T13:30:00Z","v":119378,"vw":15.996949},{"c":16.05,"h":16.17,"l":16,"n":349,"o":16.16,"t":"2026-09-29T13:45:00Z","v":51713,"vw":16.111836},{"c":16.075,"h":16.09,"l":16.055,"n":165,"o":16.055,"t":"2026-09-29T14:00:00Z","v":9895,"vw":16.065341},{"c":16.035,"h":16.1343,"l":16.035,"n":198,"o":16.075,"t":"2026-09-29T14:15:00Z","v":16384,"vw":16.088316},{"c":16.08,"h":16.11,"l":16.003,"n":315,"o":16.055,"t":"2026-09-29T14:30:00Z","v":14623,"vw":16.071103},{"c":16.045,"h":16.13,"l":16.03,"n":284,"o":16.08,"t":"2026-09-29T14:45:00Z","v":15941,"vw":16.086518},{"c":15.99,"h":16.04,"l":15.96,"n":264,"o":16,"t":"2026-09-29T15:00:00Z","v":15143,"vw":16.002513},{"c":15.875,"h":16,"l":15.875,"n":277,"o":15.99,"t":"2026-09-29T15:15:00Z","v":11927,"vw":15.93235},{"c":15.91,"h":15.945,"l":15.86,"n":371,"o":15.86,"t":"2026-09-29T15:30:00Z","v":16775,"vw":15.901101},{"c":15.91,"h":15.935,"l":15.9,"n":152,"o":15.935,"t":"2026-09-29T15:45:00Z","v":5991,"vw":15.915438},{"c":15.89,"h":15.93,"l":15.89,"n":181,"o":15.91,"t":"2026-09-29T16:00:00Z","v":12261,"vw":15.914289},{"c":15.89,"h":15.92,"l":15.89,"n":206,"o":15.9,"t":"2026-09-29T16:15:00Z","v":8277,"vw":15.899774},{"c":15.88,"h":15.9,"l":15.8101,"n":186,"o":15.9,"t":"2026-09-29T16:30:00Z","v":8540,"vw":15.858098},{"c":15.87,"h":15.88,"l":15.84,"n":186,"o":15.84,"t":"2026-09-29T16:45:00Z","v":8237,"vw":15.872004},{"c":15.87,"h":15.88,"l":15.85,"n":154,"o":15.88,"t":"2026-09-29T17:00:00Z","v":6625,"vw":15.860825},{"c":15.85,"h":15.87,"l":15.83,"n":270,"o":15.87,"t":"2026-09-29T17:15:00Z","v":8404,"vw":15.856627},{"c":15.875,"h":15.875,"l":15.85,"n":283,"o":15.87,"t":"2026-09-29T17:30:00Z","v":13281,"vw":15.864445},{"c":15.86,"h":15.89,"l":15.85,"n":214,"o":15.88,"t":"2026-09-29T17:45:00Z","v":9849,"vw":15.871403},{"c":15.9,"h":15.925,"l":15.87,"n":222,"o":15.87,"t":"2026-09-29T18:00:00Z","v":11683,"vw":15.893202},{"c":15.9,"h":15.91,"l":15.88,"n":206,"o":15.9,"t":"2026-09-29T18:15:00Z","v":10776,"vw":15.897695},{"c":15.93,"h":15.94,"l":15.88,"n":309,"o":15.91,"t":"2026-09-29T18:30:00Z","v":14414,"vw":15.916914},{"c":15.905,"h":15.925,"l":15.9,"n":235,"o":15.92,"t":"2026-09-29T18:45:00Z","v":10190,"vw":15.915866},{"c":15.92,"h":15.92,"l":15.89,"n":208,"o":15.905,"t":"2026-09-29T19:00:00Z","v":11415,"vw":15.907963},{"c":15.87,"h":15.93,"l":15.87,"n":295,"o":15.91,"t":"2026-09-29T19:15:00Z","v":17717,"vw":15.900674},{"c":15.86,"h":15.895,"l":15.84,"n":352,"o":15.895,"t":"2026-09-29T19:30:00Z","v":19335,"vw":15.859348},{"c":15.84,"h":15.91,"l":15.82,"n":1010,"o":15.85,"t":"2026-09-29T19:45:00Z","v":76336,"vw":15.859465},{"c":15.81,"h":15.84,"l":15.81,"n":14,"o":15.84,"t":"2026-09-29T20:00:00Z","v":156628,"vw":15.839971},{"c":15.9842,"h":15.9842,"l":15.9842,"n":1,"o":15.9842,"t":"2026-09-29T20:15:00Z","v":1000,"vw":15.9842},{"c":15.8881,"h":15.8881,"l":15.8881,"n":1,"o":15.8881,"t":"2026-09-29T20:30:00Z","v":1000,"vw":15.8881},{"c":15.99,"h":15.99,"l":15.99,"n":1,"o":15.99,"t":"2026-09-29T22:15:00Z","v":100,"vw":15.99},{"c":15.93,"h":15.96,"l":15.91,"n":5,"o":15.92,"t":"2026-09-30T08:00:00Z","v":780,"vw":15.933177},{"c":16,"h":16,"l":15.89,"n":7,"o":15.89,"t":"2026-09-30T11:00:00Z","v":742,"vw":15.959933},{"c":16.12,"h":16.39,"l":16.12,"n":46,"o":16.38,"t":"2026-09-30T13:15:00Z","v":4565,"vw":16.317329},{"c":15.73,"h":15.905,"l":15.66,"n":881,"o":15.88,"t":"2026-09-30T13:30:00Z","v":152563,"vw":15.811379},{"c":15.78,"h":15.9513,"l":15.73,"n":265,"o":15.73,"t":"2026-09-30T13:45:00Z","v":17809,"vw":15.804934},{"c":15.86,"h":15.87,"l":15.74,"n":209,"o":15.77,"t":"2026-09-30T14:00:00Z","v":11077,"vw":15.796133},{"c":15.895,"h":15.965,"l":15.86,"n":222,"o":15.86,"t":"2026-09-30T14:15:00Z","v":10897,"vw":15.921052},{"c":15.87,"h":15.895,"l":15.835,"n":280,"o":15.895,"t":"2026-09-30T14:30:00Z","v":9303,"vw":15.867347},{"c":15.865,"h":15.89,"l":15.85,"n":223,"o":15.87,"t":"2026-09-30T14:45:00Z","v":10382,"vw":15.87021},{"c":15.92,"h":15.92,"l":15.8507,"n":296,"o":15.865,"t":"2026-09-30T15:00:00Z","v":17935,"vw":15.88007},{"c":15.91,"h":15.92,"l":15.875,"n":305,"o":15.905,"t":"2026-09-30T15:15:00Z","v":16689,"vw":15.9037},{"c":15.925,"h":15.93,"l":15.875,"n":215,"o":15.91,"t":"2026-09-30T15:30:00Z","v":14679,"vw":15.906019},{"c":15.89,"h":15.94,"l":15.855,"n":344,"o":15.925,"t":"2026-09-30T15:45:00Z","v":18745,"vw":15.901059},{"c":15.925,"h":15.94,"l":15.88,"n":170,"o":15.89,"t":"2026-09-30T16:00:00Z","v":8241,"vw":15.910961},{"c":15.83,"h":15.94,"l":15.81,"n":460,"o":15.925,"t":"2026-09-30T16:15:00Z","v":27387,"vw":15.891264},{"c":15.83,"h":15.85,"l":15.8,"n":301,"o":15.81,"t":"2026-09-30T16:30:00Z","v":21448,"vw":15.81547},{"c":15.82,"h":15.83,"l":15.8,"n":240,"o":15.83,"t":"2026-09-30T16:45:00Z","v":12446,"vw":15.811955},{"c":15.7729,"h":15.81,"l":15.7729,"n":415,"o":15.81,"t":"2026-09-30T17:00:00Z","v":19253,"vw":15.793921},{"c":15.755,"h":15.775,"l":15.71,"n":444,"o":15.775,"t":"2026-09-30T17:15:00Z","v":32334,"vw":15.75356},{"c":15.805,"h":15.82,"l":15.77,"n":292,"o":15.77,"t":"2026-09-30T17:30:00Z","v":16299,"vw":15.792345},{"c":15.84,"h":15.84,"l":15.8,"n":226,"o":15.805,"t":"2026-09-30T17:45:00Z","v":11500,"vw":15.816104},{"c":15.805,"h":15.84,"l":15.805,"n":264,"o":15.84,"t":"2026-09-30T18:00:00Z","v":11753,"vw":15.817908},{"c":15.765,"h":15.815,"l":15.765,"n":334,"o":15.81,"t":"2026-09-30T18:15:00Z","v":19971,"vw":15.795018},{"c":15.79,"h":15.79,"l":15.74,"n":333,"o":15.77,"t":"2026-09-30T18:30:00Z","v":18663,"vw":15.755736},{"c":15.83,"h":15.85,"l":15.78,"n":347,"o":15.79,"t":"2026-09-30T18:45:00Z","v":19510,"vw":15.815414},{"c":15.81,"h":15.84,"l":15.81,"n":227,"o":15.84,"t":"2026-09-30T19:00:00Z","v":11614,"vw":15.817371},{"c":15.76,"h":15.82,"l":15.75,"n":421,"o":15.81,"t":"2026-09-30T19:15:00Z","v":24797,"vw":15.78623},{"c":15.735,"h":15.78,"l":15.73,"n":462,"o":15.77,"t":"2026-09-30T19:30:00Z","v":34535,"vw":15.766721},{"c":15.67,"h":15.76,"l":15.67,"n":1230,"o":15.735,"t":"2026-09-30T19:45:00Z","v":84715,"vw":15.718261},{"c":15.82,"h":15.82,"l":15.7,"n":11,"o":15.7,"t":"2026-09-30T20:00:00Z","v":225424,"vw":15.700204},{"c":15.9,"h":15.9,"l":15.83,"n":3,"o":15.83,"t":"2026-10-01T08:00:00Z","v":610,"vw":15.865},{"c":15.87,"h":16.3515,"l":15.87,"n":5,"o":16.3515,"t":"2026-10-01T08:30:00Z","v":220,"vw":16.11075},{"c":15.92,"h":15.92,"l":15.92,"n":3,"o":15.92,"t":"2026-10-01T11:30:00Z","v":407,"vw":15.92},{"c":15.92,"h":15.92,"l":15.92,"n":5,"o":15.92,"t":"2026-10-01T12:30:00Z","v":944,"vw":15.92},{"c":15.99,"h":16,"l":15.95,"n":5,"o":15.95,"t":"2026-10-01T12:45:00Z","v":651,"vw":15.975385},{"c":15.8,"h":15.86,"l":15.8,"n":16,"o":15.86,"t":"2026-10-01T13:15:00Z","v":2545,"vw":15.83702},{"c":15.73,"h":15.93,"l":15.7,"n":362,"o":15.75,"t":"2026-10-01T13:30:00Z","v":40825,"vw":15.782427},{"c":15.56,"h":15.7599,"l":15.55,"n":289,"o":15.735,"t":"2026-10-01T13:45:00Z","v":21550,"vw":15.636979},{"c":15.53,"h":15.57,"l":15.45,"n":420,"o":15.57,"t":"2026-10-01T14:00:00Z","v":38905,"vw":15.503178},{"c":15.465,"h":15.54,"l":15.42,"n":341,"o":15.54,"t":"2026-10-01T14:15:00Z","v":17821,"vw":15.462447},{"c":15.5,"h":15.5384,"l":15.46,"n":232,"o":15.465,"t":"2026-10-01T14:30:00Z","v":10012,"vw":15.500793},{"c":15.295,"h":15.5,"l":15.28,"n":564,"o":15.5,"t":"2026-10-01T14:45:00Z","v":52043,"vw":15.334127},{"c":15.235,"h":15.31,"l":15.22,"n":265,"o":15.31,"t":"2026-10-01T15:00:00Z","v":14351,"vw":15.255422},{"c":15.17,"h":15.24,"l":15.1688,"n":381,"o":15.23,"t":"2026-10-01T15:15:00Z","v":26743,"vw":15.202018},{"c":15.12,"h":15.2,"l":15.11,"n":456,"o":15.17,"t":"2026-10-01T15:30:00Z","v":33746,"vw":15.144419},{"c":15.09,"h":15.13,"l":15.045,"n":530,"o":15.12,"t":"2026-10-01T15:45:00Z","v":30330,"vw":15.093328},{"c":15.16,"h":15.19,"l":15.05,"n":401,"o":15.05,"t":"2026-10-01T16:00:00Z","v":30291,"vw":15.131438},{"c":15.17,"h":15.18,"l":15.135,"n":231,"o":15.15,"t":"2026-10-01T16:15:00Z","v":9448,"vw":15.154114},{"c":15.15,"h":15.2,"l":15.15,"n":180,"o":15.16,"t":"2026-10-01T16:30:00Z","v":6514,"vw":15.180376},{"c":15.05,"h":15.145,"l":15.05,"n":234,"o":15.14,"t":"2026-10-01T16:45:00Z","v":9422,"vw":15.104228},{"c":15.0749,"h":15.1,"l":15.05,"n":245,"o":15.05,"t":"2026-10-01T17:00:00Z","v":9661,"vw":15.076934},{"c":15.215,"h":15.22,"l":15.085,"n":209,"o":15.085,"t":"2026-10-01T17:15:00Z","v":7658,"vw":15.180486},{"c":15.28,"h":15.3,"l":15.22,"n":254,"o":15.22,"t":"2026-10-01T17:30:00Z","v":12896,"vw":15.261669},{"c":15.23,"h":15.29,"l":15.23,"n":250,"o":15.29,"t":"2026-10-01T17:45:00Z","v":12030,"vw":15.269084},{"c":15.255,"h":15.255,"l":15.21,"n":204,"o":15.22,"t":"2026-10-01T18:00:00Z","v":9934,"vw":15.232472},{"c":15.2,"h":15.28,"l":15.2,"n":176,"o":15.23,"t":"2026-10-01T18:15:00Z","v":10776,"vw":15.2555},{"c":15.245,"h":15.245,"l":15.2,"n":150,"o":15.2,"t":"2026-10-01T18:30:00Z","v":5465,"vw":15.228788},{"c":15.23,"h":15.23,"l":15.1861,"n":213,"o":15.23,"t":"2026-10-01T18:45:00Z","v":13632,"vw":15.209154},{"c":15.27,"h":15.28,"l":15.23,"n":173,"o":15.23,"t":"2026-10-01T19:00:00Z","v":6670,"vw":15.246164},{"c":15.265,"h":15.29,"l":15.25,"n":232,"o":15.265,"t":"2026-10-01T19:15:00Z","v":10520,"vw":15.267841},{"c":15.16,"h":15.265,"l":15.16,"n":389,"o":15.26,"t":"2026-10-01T19:30:00Z","v":26486,"vw":15.232344},{"c":15.14,"h":15.19,"l":15.11,"n":1390,"o":15.16,"t":"2026-10-01T19:45:00Z","v":121002,"vw":15.145219},{"c":15.14,"h":15.14,"l":15.14,"n":12,"o":15.14,"t":"2026-10-01T20:00:00Z","v":130047,"vw":15.14},{"c":15.14,"h":15.14,"l":15.14,"n":5,"o":15.14,"t":"2026-10-01T20:15:00Z","v":155966,"vw":15.14},{"c":15.27,"h":15.27,"l":15.27,"n":2,"o":15.27,"t":"2026-10-01T21:15:00Z","v":105,"vw":15.27},{"c":15.26,"h":15.26,"l":15.26,"n":3,"o":15.26,"t":"2026-10-01T21:30:00Z","v":235,"vw":15.26},{"c":15.26,"h":15.26,"l":15.26,"n":1,"o":15.26,"t":"2026-10-01T23:00:00Z","v":120,"vw":15.26},{"c":15.16,"h":15.21,"l":15.16,"n":35,"o":15.21,"t":"2026-10-02T08:00:00Z","v":1629,"vw":15.17557},{"c":15.3,"h":15.3,"l":15.3,"n":21,"o":15.3,"t":"2026-10-02T09:15:00Z","v":985,"vw":15.3},{"c":15.25,"h":15.25,"l":15.25,"n":1,"o":15.25,"t":"2026-10-02T09:30:00Z","v":100,"vw":15.25},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-10-02T10:00:00Z","v":140,"vw":15.3},{"c":15.24,"h":15.24,"l":15.24,"n":3,"o":15.24,"t":"2026-10-02T10:30:00Z","v":283,"vw":15.24},{"c":15.25,"h":15.25,"l":15.25,"n":3,"o":15.25,"t":"2026-10-02T11:00:00Z","v":1000,"vw":15.25},{"c":15.38,"h":15.38,"l":15.38,"n":3,"o":15.38,"t":"2026-10-02T12:30:00Z","v":219,"vw":15.38},{"c":15.14,"h":15.14,"l":15.14,"n":44,"o":15.14,"t":"2026-10-02T12:45:00Z","v":1404,"vw":15.14},{"c":15.29,"h":15.29,"l":15.29,"n":13,"o":15.29,"t":"2026-10-02T13:00:00Z","v":1119,"vw":15.29},{"c":14.88,"h":15.27,"l":14.8,"n":1070,"o":15.25,"t":"2026-10-02T13:30:00Z","v":79494,"vw":14.963583},{"c":14.925,"h":15.035,"l":14.89,"n":339,"o":14.89,"t":"2026-10-02T13:45:00Z","v":15891,"vw":14.951645},{"c":15,"h":15.01,"l":14.835,"n":431,"o":14.91,"t":"2026-10-02T14:00:00Z","v":19636,"vw":14.903712},{"c":15.08,"h":15.1,"l":14.995,"n":279,"o":14.995,"t":"2026-10-02T14:15:00Z","v":13146,"vw":15.075953},{"c":15.14,"h":15.205,"l":15.0215,"n":315,"o":15.06,"t":"2026-10-02T14:30:00Z","v":14562,"vw":15.11772},{"c":15.04,"h":15.14,"l":15.04,"n":189,"o":15.13,"t":"2026-10-02T14:45:00Z","v":9340,"vw":15.118939},{"c":14.85,"h":15.09,"l":14.84,"n":457,"o":15.08,"t":"2026-10-02T15:00:00Z","v":22886,"vw":14.937544},{"c":14.87,"h":14.8872,"l":14.84,"n":471,"o":14.84,"t":"2026-10-02T15:15:00Z","v":18687,"vw":14.859997},{"c":14.835,"h":14.87,"l":14.835,"n":282,"o":14.87,"t":"2026-10-02T15:30:00Z","v":8471,"vw":14.844674},{"c":14.8103,"h":14.8372,"l":14.805,"n":256,"o":14.835,"t":"2026-10-02T15:45:00Z","v":9529,"vw":14.820811},{"c":14.8,"h":14.86,"l":14.775,"n":630,"o":14.815,"t":"2026-10-02T16:00:00Z","v":37252,"vw":14.811975},{"c":14.79,"h":14.84,"l":14.79,"n":240,"o":14.81,"t":"2026-10-02T16:15:00Z","v":8156,"vw":14.809665},{"c":14.84,"h":14.85,"l":14.79,"n":227,"o":14.7999,"t":"2026-10-02T16:30:00Z","v":7925,"vw":14.813904},{"c":14.9,"h":14.9,"l":14.85,"n":265,"o":14.85,"t":"2026-10-02T16:45:00Z","v":11530,"vw":14.876057},{"c":14.905,"h":14.92,"l":14.8825,"n":128,"o":14.9,"t":"2026-10-02T17:00:00Z","v":5570,"vw":14.903342},{"c":14.91,"h":14.925,"l":14.91,"n":108,"o":14.91,"t":"2026-10-02T17:15:00Z","v":5249,"vw":14.918527},{"c":14.93,"h":14.93,"l":14.89,"n":189,"o":14.91,"t":"2026-10-02T17:30:00Z","v":12146,"vw":14.910112},{"c":14.92,"h":14.98,"l":14.83,"n":383,"o":14.94,"t":"2026-10-02T17:45:00Z","v":24382,"vw":14.896304},{"c":14.925,"h":14.96,"l":14.925,"n":151,"o":14.93,"t":"2026-10-02T18:00:00Z","v":7129,"vw":14.944984},{"c":14.88,"h":14.93,"l":14.88,"n":113,"o":14.93,"t":"2026-10-02T18:15:00Z","v":4962,"vw":14.895905},{"c":14.915,"h":14.915,"l":14.88,"n":220,"o":14.88,"t":"2026-10-02T18:30:00Z","v":9847,"vw":14.902339},{"c":14.87,"h":14.97,"l":14.86,"n":401,"o":14.92,"t":"2026-10-02T18:45:00Z","v":26183,"vw":14.926119},{"c":14.855,"h":14.875,"l":14.845,"n":199,"o":14.865,"t":"2026-10-02T19:00:00Z","v":6744,"vw":14.861452},{"c":14.91,"h":14.921,"l":14.86,"n":373,"o":14.86,"t":"2026-10-02T19:15:00Z","v":24882,"vw":14.897573},{"c":15.045,"h":15.05,"l":14.89,"n":547,"o":14.905,"t":"2026-10-02T19:30:00Z","v":34914,"vw":14.936024},{"c":14.93,"h":15.07,"l":14.91,"n":1474,"o":15.045,"t":"2026-10-02T19:45:00Z","v":104743,"vw":14.967305},{"c":14.92,"h":14.92,"l":14.92,"n":9,"o":14.92,"t":"2026-10-02T20:00:00Z","v":139732,"vw":14.92},{"c":14.92,"h":14.93,"l":14.92,"n":4,"o":14.93,"t":"2026-10-02T20:30:00Z","v":220,"vw":14.925},{"c":14.93,"h":14.93,"l":14.93,"n":2,"o":14.93,"t":"2026-10-02T21:00:00Z","v":304,"vw":14.93},{"c":15.07,"h":15.11,"l":15.07,"n":4,"o":15.11,"t":"2026-10-02T23:00:00Z","v":590,"vw":15.093729},{"c":15.01,"h":15.01,"l":15.01,"n":1,"o":15.01,"t":"2026-10-02T23:45:00Z","v":199,"vw":15.01},{"c":15.15,"h":15.15,"l":15.11,"n":4,"o":15.15,"t":"2026-10-05T08:00:00Z","v":774,"vw":15.13772},{"c":15.11,"h":15.11,"l":15.11,"n":2,"o":15.11,"t":"2026-10-05T08:45:00Z","v":101,"vw":15.11},{"c":15.16,"h":15.16,"l":15.16,"n":1,"o":15.16,"t":"2026-10-05T09:00:00Z","v":164,"vw":15.16},{"c":15.09,"h":15.11,"l":15.09,"n":9,"o":15.11,"t":"2026-10-05T10:00:00Z","v":1060,"vw":15.10498},{"c":15.08,"h":15.08,"l":15.08,"n":2,"o":15.08,"t":"2026-10-05T11:00:00Z","v":400,"vw":15.08},{"c":15.1,"h":15.1,"l":15.1,"n":5,"o":15.1,"t":"2026-10-05T12:00:00Z","v":1000,"vw":15.1},{"c":15.02,"h":15.08,"l":15.02,"n":36,"o":15.08,"t":"2026-10-05T13:15:00Z","v":1728,"vw":15.043181},{"c":15.22,"h":15.24,"l":14.92,"n":351,"o":15.01,"t":"2026-10-05T13:30:00Z","v":30670,"vw":15.042079},{"c":15.14,"h":15.28,"l":15.105,"n":152,"o":15.28,"t":"2026-10-05T13:45:00Z","v":8286,"vw":15.163025},{"c":15.3,"h":15.33,"l":15.15,"n":205,"o":15.15,"t":"2026-10-05T14:00:00Z","v":10354,"vw":15.261002},{"c":15.3285,"h":15.35,"l":15.2801,"n":221,"o":15.2801,"t":"2026-10-05T14:15:00Z","v":17935,"vw":15.323058},{"c":15.29,"h":15.33,"l":15.18,"n":213,"o":15.31,"t":"2026-10-05T14:30:00Z","v":12383,"vw":15.248614},{"c":15.325,"h":15.325,"l":15.27,"n":127,"o":15.28,"t":"2026-10-05T14:45:00Z","v":6559,"vw":15.28629},{"c":15.33,"h":15.39,"l":15.33,"n":253,"o":15.33,"t":"2026-10-05T15:00:00Z","v":16269,"vw":15.355768},{"c":15.35,"h":15.3599,"l":15.33,"n":199,"o":15.34,"t":"2026-10-05T15:15:00Z","v":9767,"vw":15.345423},{"c":15.33,"h":15.37,"l":15.33,"n":143,"o":15.35,"t":"2026-10-05T15:30:00Z","v":7070,"vw":15.358147},{"c":15.34,"h":15.35,"l":15.32,"n":190,"o":15.35,"t":"2026-10-05T15:45:00Z","v":5768,"vw":15.338286},{"c":15.24,"h":15.3358,"l":15.24,"n":139,"o":15.3358,"t":"2026-10-05T16:00:00Z","v":8007,"vw":15.277646},{"c":15.21,"h":15.24,"l":15.2,"n":168,"o":15.24,"t":"2026-10-05T16:15:00Z","v":9120,"vw":15.22119},{"c":15.24,"h":15.27,"l":15.22,"n":113,"o":15.22,"t":"2026-10-05T16:30:00Z","v":4270,"vw":15.24023},{"c":15.235,"h":15.255,"l":15.23,"n":112,"o":15.245,"t":"2026-10-05T16:45:00Z","v":10524,"vw":15.246635},{"c":15.215,"h":15.2464,"l":15.21,"n":80,"o":15.2464,"t":"2026-10-05T17:00:00Z","v":3304,"vw":15.222977},{"c":15.202,"h":15.22,"l":15.175,"n":147,"o":15.215,"t":"2026-10-05T17:15:00Z","v":8127,"vw":15.200352},{"c":15.215,"h":15.22,"l":15.2,"n":95,"o":15.21,"t":"2026-10-05T17:30:00Z","v":6247,"vw":15.214465},{"c":15.23,"h":15.23,"l":15.22,"n":125,"o":15.22,"t":"2026-10-05T17:45:00Z","v":4496,"vw":15.22444},{"c":15.24,"h":15.245,"l":15.22,"n":115,"o":15.225,"t":"2026-10-05T18:00:00Z","v":6240,"vw":15.2328},{"c":15.26,"h":15.27,"l":15.22,"n":133,"o":15.24,"t":"2026-10-05T18:15:00Z","v":5304,"vw":15.242361},{"c":15.275,"h":15.28,"l":15.24,"n":146,"o":15.26,"t":"2026-10-05T18:30:00Z","v":9094,"vw":15.260788},{"c":15.32,"h":15.33,"l":15.275,"n":169,"o":15.275,"t":"2026-10-05T18:45:00Z","v":8445,"vw":15.300385},{"c":15.28,"h":15.33,"l":15.27,"n":297,"o":15.32,"t":"2026-10-05T19:00:00Z","v":17058,"vw":15.290645},{"c":15.29,"h":15.33,"l":15.28,"n":311,"o":15.28,"t":"2026-10-05T19:15:00Z","v":15713,"vw":15.308953},{"c":15.32,"h":15.32,"l":15.265,"n":352,"o":15.29,"t":"2026-10-05T19:30:00Z","v":22963,"vw":15.290938},{"c":15.295,"h":15.345,"l":15.29,"n":790,"o":15.32,"t":"2026-10-05T19:45:00Z","v":49868,"vw":15.321269},{"c":15.34,"h":15.34,"l":15.26,"n":9,"o":15.26,"t":"2026-10-05T20:00:00Z","v":36257,"vw":15.260247},{"c":15.38,"h":15.38,"l":15.35,"n":9,"o":15.35,"t":"2026-10-05T20:45:00Z","v":2000,"vw":15.374471},{"c":15.32,"h":15.32,"l":15.32,"n":1,"o":15.32,"t":"2026-10-06T09:30:00Z","v":100,"vw":15.32},{"c":15.28,"h":15.32,"l":15.28,"n":2,"o":15.32,"t":"2026-10-06T09:45:00Z","v":200,"vw":15.3},{"c":15.27,"h":15.27,"l":15.27,"n":2,"o":15.27,"t":"2026-10-06T10:00:00Z","v":300,"vw":15.27},{"c":15.26,"h":15.28,"l":15.26,"n":5,"o":15.28,"t":"2026-10-06T11:00:00Z","v":482,"vw":15.272621},{"c":15.23,"h":15.23,"l":15.23,"n":1,"o":15.23,"t":"2026-10-06T12:30:00Z","v":370,"vw":15.23},{"c":15.29,"h":15.29,"l":15.23,"n":3,"o":15.23,"t":"2026-10-06T13:15:00Z","v":603,"vw":15.263149},{"c":15.26,"h":15.4795,"l":15.235,"n":429,"o":15.26,"t":"2026-10-06T13:30:00Z","v":31771,"vw":15.312981},{"c":15.42,"h":15.435,"l":15.26,"n":217,"o":15.26,"t":"2026-10-06T13:45:00Z","v":12607,"vw":15.351603},{"c":15.47,"h":15.525,"l":15.42,"n":220,"o":15.425,"t":"2026-10-06T14:00:00Z","v":16672,"vw":15.47885},{"c":15.36,"h":15.49,"l":15.36,"n":156,"o":15.45,"t":"2026-10-06T14:15:00Z","v":9138,"vw":15.438888},{"c":15.46,"h":15.46,"l":15.39,"n":88,"o":15.3913,"t":"2026-10-06T14:30:00Z","v":11046,"vw":15.419694},{"c":15.525,"h":15.585,"l":15.48,"n":216,"o":15.48,"t":"2026-10-06T14:45:00Z","v":12556,"vw":15.536987},{"c":15.52,"h":15.55,"l":15.4935,"n":183,"o":15.525,"t":"2026-10-06T15:00:00Z","v":11467,"vw":15.524512},{"c":15.425,"h":15.535,"l":15.365,"n":273,"o":15.53,"t":"2026-10-06T15:15:00Z","v":30734,"vw":15.459251},{"c":15.455,"h":15.455,"l":15.415,"n":179,"o":15.44,"t":"2026-10-06T15:30:00Z","v":8562,"vw":15.441783},{"c":15.495,"h":15.5,"l":15.43,"n":92,"o":15.44,"t":"2026-10-06T15:45:00Z","v":4514,"vw":15.470049},{"c":15.475,"h":15.51,"l":15.47,"n":254,"o":15.5,"t":"2026-10-06T16:00:00Z","v":21054,"vw":15.497953},{"c":15.39,"h":15.47,"l":15.38,"n":152,"o":15.47,"t":"2026-10-06T16:15:00Z","v":9403,"vw":15.439419},{"c":15.415,"h":15.42,"l":15.385,"n":96,"o":15.385,"t":"2026-10-06T16:30:00Z","v":3895,"vw":15.404122},{"c":15.43,"h":15.435,"l":15.4,"n":195,"o":15.42,"t":"2026-10-06T16:45:00Z","v":8607,"vw":15.412894},{"c":15.43,"h":15.43,"l":15.4,"n":126,"o":15.425,"t":"2026-10-06T17:00:00Z","v":6247,"vw":15.412687},{"c":15.41,"h":15.415,"l":15.38,"n":216,"o":15.415,"t":"2026-10-06T17:15:00Z","v":12775,"vw":15.398666},{"c":15.44,"h":15.45,"l":15.395,"n":127,"o":15.395,"t":"2026-10-06T17:30:00Z","v":6813,"vw":15.4238},{"c":15.42,"h":15.445,"l":15.42,"n":92,"o":15.445,"t":"2026-10-06T17:45:00Z","v":4288,"vw":15.439215},{"c":15.44,"h":15.44,"l":15.43,"n":26,"o":15.43,"t":"2026-10-06T18:00:00Z","v":926,"vw":15.433571},{"c":15.42,"h":15.45,"l":15.42,"n":119,"o":15.44,"t":"2026-10-06T18:15:00Z","v":6463,"vw":15.430599},{"c":15.39,"h":15.4189,"l":15.39,"n":131,"o":15.415,"t":"2026-10-06T18:30:00Z","v":6293,"vw":15.404561},{"c":15.54,"h":15.54,"l":15.395,"n":276,"o":15.4,"t":"2026-10-06T18:45:00Z","v":32537,"vw":15.489077},{"c":15.51,"h":15.63,"l":15.51,"n":278,"o":15.54,"t":"2026-10-06T19:00:00Z","v":18627,"vw":15.572837},{"c":15.52,"h":15.53,"l":15.505,"n":291,"o":15.51,"t":"2026-10-06T19:15:00Z","v":37905,"vw":15.518439},{"c":15.465,"h":15.53,"l":15.46,"n":323,"o":15.51,"t":"2026-10-06T19:30:00Z","v":19777,"vw":15.505263},{"c":15.52,"h":15.54,"l":15.45,"n":1110,"o":15.465,"t":"2026-10-06T19:45:00Z","v":82353,"vw":15.488009},{"c":15.51,"h":15.51,"l":15.51,"n":10,"o":15.51,"t":"2026-10-06T20:00:00Z","v":63697,"vw":15.51},{"c":15.47,"h":15.47,"l":15.47,"n":18,"o":15.47,"t":"2026-10-06T23:00:00Z","v":1308,"vw":15.47},{"c":15.56,"h":15.56,"l":15.56,"n":3,"o":15.56,"t":"2026-10-07T09:00:00Z","v":295,"vw":15.56},{"c":15.4184,"h":15.4184,"l":15.4184,"n":1,"o":15.4184,"t":"2026-10-07T10:45:00Z","v":100,"vw":15.4184},{"c":15.42,"h":15.42,"l":15.42,"n":9,"o":15.42,"t":"2026-10-07T13:15:00Z","v":648,"vw":15.42},{"c":15.585,"h":15.63,"l":15.3,"n":243,"o":15.38,"t":"2026-10-07T13:30:00Z","v":33149,"vw":15.446464},{"c":15.575,"h":15.675,"l":15.44,"n":341,"o":15.585,"t":"2026-10-07T13:45:00Z","v":74399,"vw":15.569044},{"c":15.58,"h":15.61,"l":15.485,"n":164,"o":15.575,"t":"2026-10-07T14:00:00Z","v":17721,"vw":15.548495},{"c":15.57,"h":15.62,"l":15.56,"n":162,"o":15.57,"t":"2026-10-07T14:15:00Z","v":9242,"vw":15.588207},{"c":15.51,"h":15.58,"l":15.51,"n":283,"o":15.57,"t":"2026-10-07T14:30:00Z","v":59523,"vw":15.519266},{"c":15.6095,"h":15.6095,"l":15.48,"n":412,"o":15.515,"t":"2026-10-07T14:45:00Z","v":65691,"vw":15.512398},{"c":15.57,"h":15.583,"l":15.53,"n":270,"o":15.57,"t":"2026-10-07T15:00:00Z","v":17247,"vw":15.556491},{"c":15.52,"h":15.55,"l":15.5,"n":228,"o":15.55,"t":"2026-10-07T15:15:00Z","v":12140,"vw":15.522824},{"c":15.53,"h":15.54,"l":15.49,"n":179,"o":15.52,"t":"2026-10-07T15:30:00Z","v":14954,"vw":15.510443},{"c":15.51,"h":15.54,"l":15.43,"n":304,"o":15.52,"t":"2026-10-07T15:45:00Z","v":53268,"vw":15.479048},{"c":15.48,"h":15.52,"l":15.465,"n":112,"o":15.495,"t":"2026-10-07T16:00:00Z","v":6637,"vw":15.489078},{"c":15.495,"h":15.5,"l":15.47,"n":118,"o":15.475,"t":"2026-10-07T16:15:00Z","v":6313,"vw":15.486634},{"c":15.455,"h":15.5,"l":15.45,"n":98,"o":15.49,"t":"2026-10-07T16:30:00Z","v":5440,"vw":15.473235},{"c":15.42,"h":15.47,"l":15.39,"n":209,"o":15.455,"t":"2026-10-07T16:45:00Z","v":7975,"vw":15.420781},{"c":15.475,"h":15.48,"l":15.405,"n":160,"o":15.41,"t":"2026-10-07T17:00:00Z","v":7817,"vw":15.432536},{"c":15.55,"h":15.55,"l":15.43,"n":320,"o":15.47,"t":"2026-10-07T17:15:00Z","v":40516,"vw":15.500321},{"c":15.53,"h":15.5696,"l":15.5,"n":283,"o":15.55,"t":"2026-10-07T17:30:00Z","v":20540,"vw":15.544535},{"c":15.555,"h":15.56,"l":15.465,"n":305,"o":15.545,"t":"2026-10-07T17:45:00Z","v":20091,"vw":15.539608},{"c":15.55,"h":15.58,"l":15.53,"n":217,"o":15.55,"t":"2026-10-07T18:00:00Z","v":19860,"vw":15.547947},{"c":15.56,"h":15.58,"l":15.555,"n":147,"o":15.555,"t":"2026-10-07T18:15:00Z","v":10212,"vw":15.559901},{"c":15.57,"h":15.6,"l":15.555,"n":185,"o":15.56,"t":"2026-10-07T18:30:00Z","v":11123,"vw":15.571676},{"c":15.6,"h":15.6,"l":15.585,"n":119,"o":15.585,"t":"2026-10-07T18:45:00Z","v":3930,"vw":15.59675},{"c":15.52,"h":15.618,"l":15.52,"n":395,"o":15.6,"t":"2026-10-07T19:00:00Z","v":44365,"vw":15.551647},{"c":15.53,"h":15.56,"l":15.5,"n":259,"o":15.51,"t":"2026-10-07T19:15:00Z","v":16405,"vw":15.5244},{"c":15.56,"h":15.56,"l":15.53,"n":396,"o":15.5385,"t":"2026-10-07T19:30:00Z","v":25148,"vw":15.540871},{"c":15.36,"h":15.57,"l":15.34,"n":1439,"o":15.57,"t":"2026-10-07T19:45:00Z","v":141945,"vw":15.428344},{"c":15.36,"h":15.36,"l":15.35,"n":12,"o":15.35,"t":"2026-10-07T20:00:00Z","v":43227,"vw":15.350114},{"c":15.53,"h":15.53,"l":15.53,"n":2,"o":15.53,"t":"2026-10-07T20:15:00Z","v":496,"vw":15.53},{"c":15.36,"h":15.37,"l":15.115,"n":369,"o":15.28,"t":"2026-10-08T13:30:00Z","v":36038,"vw":15.265531},{"c":15.495,"h":15.525,"l":15.235,"n":425,"o":15.37,"t":"2026-10-08T13:45:00Z","v":42730,"vw":15.417875},{"c":15.52,"h":15.555,"l":15.4745,"n":296,"o":15.495,"t":"2026-10-08T14:00:00Z","v":21941,"vw":15.504715},{"c":15.265,"h":15.5515,"l":15.25,"n":461,"o":15.52,"t":"2026-10-08T14:15:00Z","v":45426,"vw":15.431781},{"c":15.305,"h":15.38,"l":15.26,"n":241,"o":15.26,"t":"2026-10-08T14:30:00Z","v":14909,"vw":15.316673},{"c":15.215,"h":15.31,"l":15.21,"n":239,"o":15.305,"t":"2026-10-08T14:45:00Z","v":15963,"vw":15.247205},{"c":15.22,"h":15.23,"l":15.15,"n":595,"o":15.215,"t":"2026-10-08T15:00:00Z","v":49363,"vw":15.174316},{"c":15.11,"h":15.2,"l":15.11,"n":339,"o":15.2,"t":"2026-10-08T15:15:00Z","v":30522,"vw":15.15941},{"c":15.11,"h":15.11,"l":15.06,"n":300,"o":15.11,"t":"2026-10-08T15:30:00Z","v":21996,"vw":15.084904},{"c":15.18,"h":15.19,"l":15.09,"n":254,"o":15.11,"t":"2026-10-08T15:45:00Z","v":16964,"vw":15.130012},{"c":15.25,"h":15.26,"l":15.165,"n":207,"o":15.185,"t":"2026-10-08T16:00:00Z","v":13912,"vw":15.200127},{"c":15.29,"h":15.355,"l":15.245,"n":213,"o":15.25,"t":"2026-10-08T16:15:00Z","v":12342,"vw":15.297146},{"c":15.28,"h":15.2949,"l":15.25,"n":151,"o":15.275,"t":"2026-10-08T16:30:00Z","v":8614,"vw":15.270462},{"c":15.29,"h":15.3,"l":15.245,"n":167,"o":15.28,"t":"2026-10-08T16:45:00Z","v":9758,"vw":15.266986},{"c":15.315,"h":15.315,"l":15.23,"n":202,"o":15.31,"t":"2026-10-08T17:00:00Z","v":12977,"vw":15.262141},{"c":15.23,"h":15.32,"l":15.23,"n":171,"o":15.3,"t":"2026-10-08T17:15:00Z","v":16110,"vw":15.267393},{"c":15.28,"h":15.28,"l":15.21,"n":169,"o":15.2101,"t":"2026-10-08T17:30:00Z","v":11506,"vw":15.240972},{"c":15.32,"h":15.33,"l":15.26,"n":141,"o":15.3,"t":"2026-10-08T17:45:00Z","v":8948,"vw":15.284708},{"c":15.36,"h":15.36,"l":15.31,"n":150,"o":15.33,"t":"2026-10-08T18:00:00Z","v":6184,"vw":15.334177},{"c":15.295,"h":15.36,"l":15.27,"n":180,"o":15.36,"t":"2026-10-08T18:15:00Z","v":13102,"vw":15.31811},{"c":15.29,"h":15.3,"l":15.265,"n":175,"o":15.295,"t":"2026-10-08T18:30:00Z","v":11976,"vw":15.279032},{"c":15.31,"h":15.31,"l":15.27,"n":181,"o":15.29,"t":"2026-10-08T18:45:00Z","v":10855,"vw":15.283932},{"c":15.265,"h":15.305,"l":15.24,"n":291,"o":15.305,"t":"2026-10-08T19:00:00Z","v":18356,"vw":15.270277},{"c":15.281,"h":15.36,"l":15.265,"n":459,"o":15.265,"t":"2026-10-08T19:15:00Z","v":38713,"vw":15.331897},{"c":15.305,"h":15.325,"l":15.27,"n":409,"o":15.285,"t":"2026-10-08T19:30:00Z","v":28637,"vw":15.303395},{"c":15.47,"h":15.49,"l":15.305,"n":1141,"o":15.305,"t":"2026-10-08T19:45:00Z","v":83428,"vw":15.401299},{"c":15.45,"h":15.45,"l":15.45,"n":9,"o":15.45,"t":"2026-10-08T20:00:00Z","v":22343,"vw":15.45},{"c":15.44,"h":15.44,"l":15.44,"n":2,"o":15.44,"t":"2026-10-08T20:30:00Z","v":110,"vw":15.44},{"c":15.31,"h":15.31,"l":15.31,"n":1,"o":15.31,"t":"2026-10-08T20:45:00Z","v":100,"vw":15.31},{"c":15.3,"h":15.3,"l":15.19,"n":6,"o":15.19,"t":"2026-10-09T13:15:00Z","v":396,"vw":15.226667},{"c":15.28,"h":15.438,"l":15.27,"n":300,"o":15.33,"t":"2026-10-09T13:30:00Z","v":51975,"vw":15.333527},{"c":15.515,"h":15.515,"l":15.27,"n":313,"o":15.28,"t":"2026-10-09T13:45:00Z","v":21138,"vw":15.350638},{"c":15.59,"h":15.6,"l":15.49,"n":249,"o":15.515,"t":"2026-10-09T14:00:00Z","v":15058,"vw":15.542641},{"c":15.65,"h":15.7256,"l":15.595,"n":181,"o":15.6,"t":"2026-10-09T14:15:00Z","v":11557,"vw":15.65303},{"c":15.742,"h":15.78,"l":15.67,"n":132,"o":15.67,"t":"2026-10-09T14:30:00Z","v":7266,"vw":15.738614},{"c":15.795,"h":15.815,"l":15.71,"n":178,"o":15.74,"t":"2026-10-09T14:45:00Z","v":11409,"vw":15.760376},{"c":15.7258,"h":15.81,"l":15.72,"n":141,"o":15.7801,"t":"2026-10-09T15:00:00Z","v":10888,"vw":15.774251},{"c":15.76,"h":15.775,"l":15.72,"n":119,"o":15.76,"t":"2026-10-09T15:15:00Z","v":6736,"vw":15.746952},{"c":15.665,"h":15.76,"l":15.635,"n":574,"o":15.75,"t":"2026-10-09T15:30:00Z","v":63964,"vw":15.67514},{"c":15.66,"h":15.69,"l":15.64,"n":191,"o":15.65,"t":"2026-10-09T15:45:00Z","v":29714,"vw":15.668532},{"c":15.685,"h":15.71,"l":15.63,"n":184,"o":15.665,"t":"2026-10-09T16:00:00Z","v":17233,"vw":15.663554},{"c":15.74,"h":15.74,"l":15.685,"n":131,"o":15.685,"t":"2026-10-09T16:15:00Z","v":8539,"vw":15.71344},{"c":15.7251,"h":15.74,"l":15.71,"n":77,"o":15.73,"t":"2026-10-09T16:30:00Z","v":4680,"vw":15.725159},{"c":15.68,"h":15.7484,"l":15.615,"n":453,"o":15.74,"t":"2026-10-09T16:45:00Z","v":52975,"vw":15.662986},{"c":15.66,"h":15.71,"l":15.66,"n":73,"o":15.675,"t":"2026-10-09T17:00:00Z","v":6031,"vw":15.679404},{"c":15.62,"h":15.69,"l":15.59,"n":321,"o":15.66,"t":"2026-10-09T17:15:00Z","v":41506,"vw":15.658925},{"c":15.63,"h":15.63,"l":15.615,"n":98,"o":15.615,"t":"2026-10-09T17:30:00Z","v":7689,"vw":15.62143},{"c":15.66,"h":15.66,"l":15.62,"n":188,"o":15.63,"t":"2026-10-09T17:45:00Z","v":12216,"vw":15.643192},{"c":15.65,"h":15.66,"l":15.64,"n":128,"o":15.65,"t":"2026-10-09T18:00:00Z","v":6818,"vw":15.650754},{"c":15.645,"h":15.65,"l":15.62,"n":114,"o":15.65,"t":"2026-10-09T18:15:00Z","v":9387,"vw":15.634476},{"c":15.635,"h":15.64,"l":15.61,"n":192,"o":15.64,"t":"2026-10-09T18:30:00Z","v":24799,"vw":15.618363},{"c":15.675,"h":15.69,"l":15.63,"n":255,"o":15.63,"t":"2026-10-09T18:45:00Z","v":20619,"vw":15.663365},{"c":15.7225,"h":15.725,"l":15.65,"n":147,"o":15.65,"t":"2026-10-09T19:00:00Z","v":7172,"vw":15.687528},{"c":15.67,"h":15.725,"l":15.641,"n":325,"o":15.7225,"t":"2026-10-09T19:15:00Z","v":38114,"vw":15.689405},{"c":15.7,"h":15.73,"l":15.665,"n":306,"o":15.67,"t":"2026-10-09T19:30:00Z","v":19224,"vw":15.694128},{"c":15.705,"h":15.83,"l":15.7,"n":1273,"o":15.71,"t":"2026-10-09T19:45:00Z","v":105963,"vw":15.740572},{"c":15.71,"h":15.71,"l":15.71,"n":6,"o":15.71,"t":"2026-10-09T20:00:00Z","v":28814,"vw":15.71},{"c":15.65,"h":15.65,"l":15.65,"n":2,"o":15.65,"t":"2026-10-12T08:00:00Z","v":112,"vw":15.65},{"c":15.55,"h":15.55,"l":15.55,"n":10,"o":15.55,"t":"2026-10-12T11:00:00Z","v":154,"vw":15.55},{"c":15.69,"h":15.69,"l":15.69,"n":2,"o":15.69,"t":"2026-10-12T13:00:00Z","v":103,"vw":15.69},{"c":15.68,"h":15.8,"l":15.68,"n":19,"o":15.8,"t":"2026-10-12T13:15:00Z","v":677,"vw":15.730584},{"c":15.755,"h":15.86,"l":15.6,"n":394,"o":15.78,"t":"2026-10-12T13:30:00Z","v":25233,"vw":15.758292},{"c":15.605,"h":15.815,"l":15.605,"n":221,"o":15.77,"t":"2026-10-12T13:45:00Z","v":17090,"vw":15.716676},{"c":15.65,"h":15.66,"l":15.56,"n":213,"o":15.605,"t":"2026-10-12T14:00:00Z","v":15334,"vw":15.632254},{"c":15.68,"h":15.69,"l":15.6,"n":144,"o":15.65,"t":"2026-10-12T14:15:00Z","v":12247,"vw":15.661102},{"c":15.635,"h":15.69,"l":15.635,"n":130,"o":15.6895,"t":"2026-10-12T14:30:00Z","v":8874,"vw":15.658159},{"c":15.635,"h":15.665,"l":15.6087,"n":304,"o":15.65,"t":"2026-10-12T14:45:00Z","v":13257,"vw":15.637204},{"c":15.69,"h":15.7,"l":15.62,"n":299,"o":15.635,"t":"2026-10-12T15:00:00Z","v":22918,"vw":15.651965},{"c":15.67,"h":15.695,"l":15.67,"n":214,"o":15.69,"t":"2026-10-12T15:15:00Z","v":13607,"vw":15.688285},{"c":15.7,"h":15.7,"l":15.6602,"n":93,"o":15.6602,"t":"2026-10-12T15:30:00Z","v":6760,"vw":15.673344},{"c":15.675,"h":15.7,"l":15.67,"n":154,"o":15.68,"t":"2026-10-12T15:45:00Z","v":10543,"vw":15.682727},{"c":15.69,"h":15.69,"l":15.675,"n":68,"o":15.69,"t":"2026-10-12T16:00:00Z","v":3619,"vw":15.683352},{"c":15.69,"h":15.7,"l":15.667,"n":42,"o":15.68,"t":"2026-10-12T16:15:00Z","v":1731,"vw":15.688394},{"c":15.685,"h":15.7,"l":15.68,"n":84,"o":15.68,"t":"2026-10-12T16:30:00Z","v":6564,"vw":15.68631},{"c":15.675,"h":15.69,"l":15.67,"n":117,"o":15.685,"t":"2026-10-12T16:45:00Z","v":8027,"vw":15.684806},{"c":15.7301,"h":15.735,"l":15.67,"n":158,"o":15.675,"t":"2026-10-12T17:00:00Z","v":8522,"vw":15.691545},{"c":15.7,"h":15.745,"l":15.7,"n":291,"o":15.735,"t":"2026-10-12T17:15:00Z","v":12714,"vw":15.730657},{"c":15.7,"h":15.71,"l":15.68,"n":47,"o":15.71,"t":"2026-10-12T17:30:00Z","v":2408,"vw":15.695273},{"c":15.62,"h":15.73,"l":15.62,"n":188,"o":15.73,"t":"2026-10-12T17:45:00Z","v":14043,"vw":15.673977},{"c":15.61,"h":15.62,"l":15.595,"n":157,"o":15.61,"t":"2026-10-12T18:00:00Z","v":9426,"vw":15.602519},{"c":15.585,"h":15.6,"l":15.58,"n":204,"o":15.6,"t":"2026-10-12T18:15:00Z","v":9328,"vw":15.595764},{"c":15.605,"h":15.615,"l":15.58,"n":118,"o":15.58,"t":"2026-10-12T18:30:00Z","v":5736,"vw":15.597342},{"c":15.6,"h":15.62,"l":15.6,"n":385,"o":15.615,"t":"2026-10-12T18:45:00Z","v":12188,"vw":15.609738},{"c":15.61,"h":15.62,"l":15.61,"n":192,"o":15.61,"t":"2026-10-12T19:00:00Z","v":7585,"vw":15.610215},{"c":15.59,"h":15.6,"l":15.585,"n":156,"o":15.6,"t":"2026-10-12T19:15:00Z","v":7108,"vw":15.588038},{"c":15.578,"h":15.6,"l":15.55,"n":548,"o":15.6,"t":"2026-10-12T19:30:00Z","v":33134,"vw":15.579009},{"c":15.59,"h":15.62,"l":15.57,"n":1575,"o":15.5725,"t":"2026-10-12T19:45:00Z","v":89358,"vw":15.59482},{"c":15.58,"h":15.58,"l":15.58,"n":10,"o":15.58,"t":"2026-10-12T20:00:00Z","v":50768,"vw":15.58},{"c":15.59,"h":15.59,"l":15.59,"n":1,"o":15.59,"t":"2026-10-12T22:15:00Z","v":100,"vw":15.59},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-13T11:00:00Z","v":184,"vw":15.5},{"c":15.58,"h":15.58,"l":15.57,"n":2,"o":15.57,"t":"2026-10-13T11:15:00Z","v":300,"vw":15.573333},{"c":15.52,"h":15.52,"l":15.52,"n":2,"o":15.52,"t":"2026-10-13T13:15:00Z","v":305,"vw":15.52},{"c":15.72,"h":15.76,"l":15.55,"n":187,"o":15.55,"t":"2026-10-13T13:30:00Z","v":20939,"vw":15.637416},{"c":15.61,"h":15.76,"l":15.565,"n":289,"o":15.715,"t":"2026-10-13T13:45:00Z","v":18681,"vw":15.647753},{"c":15.53,"h":15.62,"l":15.52,"n":190,"o":15.62,"t":"2026-10-13T14:00:00Z","v":11686,"vw":15.559277},{"c":15.55,"h":15.56,"l":15.47,"n":205,"o":15.535,"t":"2026-10-13T14:15:00Z","v":12286,"vw":15.510736},{"c":15.5,"h":15.52,"l":15.49,"n":62,"o":15.52,"t":"2026-10-13T14:30:00Z","v":3031,"vw":15.505128},{"c":15.47,"h":15.51,"l":15.43,"n":124,"o":15.5,"t":"2026-10-13T14:45:00Z","v":7282,"vw":15.459189},{"c":15.485,"h":15.5,"l":15.38,"n":180,"o":15.445,"t":"2026-10-13T15:00:00Z","v":10288,"vw":15.437091},{"c":15.45,"h":15.485,"l":15.43,"n":132,"o":15.485,"t":"2026-10-13T15:15:00Z","v":8419,"vw":15.449994},{"c":15.36,"h":15.45,"l":15.36,"n":110,"o":15.45,"t":"2026-10-13T15:30:00Z","v":6803,"vw":15.407251},{"c":15.4,"h":15.4,"l":15.34,"n":104,"o":15.36,"t":"2026-10-13T15:45:00Z","v":5514,"vw":15.3676},{"c":15.41,"h":15.42,"l":15.37,"n":39,"o":15.4,"t":"2026-10-13T16:00:00Z","v":1985,"vw":15.399072},{"c":15.36,"h":15.44,"l":15.3,"n":322,"o":15.42,"t":"2026-10-13T16:15:00Z","v":34614,"vw":15.344215},{"c":15.37,"h":15.37,"l":15.35,"n":72,"o":15.37,"t":"2026-10-13T16:30:00Z","v":3821,"vw":15.364642},{"c":15.34,"h":15.36,"l":15.32,"n":89,"o":15.36,"t":"2026-10-13T16:45:00Z","v":5134,"vw":15.341259},{"c":15.31,"h":15.32,"l":15.31,"n":18,"o":15.32,"t":"2026-10-13T17:00:00Z","v":1155,"vw":15.31829},{"c":15.26,"h":15.31,"l":15.25,"n":87,"o":15.31,"t":"2026-10-13T17:15:00Z","v":4157,"vw":15.270559},{"c":15.29,"h":15.29,"l":15.23,"n":82,"o":15.23,"t":"2026-10-13T17:30:00Z","v":3396,"vw":15.259956},{"c":15.27,"h":15.29,"l":15.2426,"n":54,"o":15.29,"t":"2026-10-13T17:45:00Z","v":6441,"vw":15.265684},{"c":15.305,"h":15.335,"l":15.27,"n":67,"o":15.27,"t":"2026-10-13T18:00:00Z","v":2669,"vw":15.297999},{"c":15.29,"h":15.32,"l":15.275,"n":102,"o":15.305,"t":"2026-10-13T18:15:00Z","v":6597,"vw":15.293174},{"c":15.34,"h":15.34,"l":15.28,"n":76,"o":15.28,"t":"2026-10-13T18:30:00Z","v":2974,"vw":15.314118},{"c":15.36,"h":15.38,"l":15.33,"n":216,"o":15.35,"t":"2026-10-13T18:45:00Z","v":14286,"vw":15.34549},{"c":15.355,"h":15.36,"l":15.35,"n":56,"o":15.36,"t":"2026-10-13T19:00:00Z","v":2403,"vw":15.356282},{"c":15.31,"h":15.36,"l":15.31,"n":267,"o":15.355,"t":"2026-10-13T19:15:00Z","v":13892,"vw":15.349146},{"c":15.32,"h":15.35,"l":15.31,"n":110,"o":15.33,"t":"2026-10-13T19:30:00Z","v":5972,"vw":15.330405},{"c":15.29,"h":15.33,"l":15.25,"n":575,"o":15.33,"t":"2026-10-13T19:45:00Z","v":44042,"vw":15.292151},{"c":15.275,"h":15.275,"l":15.275,"n":6,"o":15.275,"t":"2026-10-13T20:00:00Z","v":29199,"vw":15.275},{"c":15.48,"h":15.48,"l":15.33,"n":8,"o":15.33,"t":"2026-10-13T22:15:00Z","v":646,"vw":15.394934},{"c":15.38,"h":15.38,"l":15.38,"n":3,"o":15.38,"t":"2026-10-14T08:00:00Z","v":366,"vw":15.38},{"c":15.23,"h":15.23,"l":15.23,"n":9,"o":15.23,"t":"2026-10-14T12:30:00Z","v":239,"vw":15.23},{"c":15.14,"h":15.14,"l":15.14,"n":2,"o":15.14,"t":"2026-10-14T13:00:00Z","v":222,"vw":15.14},{"c":15.19,"h":15.27,"l":15,"n":373,"o":15,"t":"2026-10-14T13:30:00Z","v":42350,"vw":15.116608},{"c":14.895,"h":15.21,"l":14.8801,"n":528,"o":15.2,"t":"2026-10-14T13:45:00Z","v":36704,"vw":15.012391},{"c":14.78,"h":14.93,"l":14.755,"n":503,"o":14.88,"t":"2026-10-14T14:00:00Z","v":25295,"vw":14.84365},{"c":14.75,"h":14.8006,"l":14.71,"n":334,"o":14.77,"t":"2026-10-14T14:15:00Z","v":16489,"vw":14.756153},{"c":14.8,"h":14.835,"l":14.725,"n":311,"o":14.765,"t":"2026-10-14T14:30:00Z","v":18402,"vw":14.791938},{"c":14.79,"h":14.81,"l":14.77,"n":186,"o":14.81,"t":"2026-10-14T14:45:00Z","v":9591,"vw":14.79016},{"c":14.7,"h":14.78,"l":14.69,"n":509,"o":14.78,"t":"2026-10-14T15:00:00Z","v":24714,"vw":14.729321},{"c":14.78,"h":14.78,"l":14.695,"n":264,"o":14.7,"t":"2026-10-14T15:15:00Z","v":13585,"vw":14.737642},{"c":14.74,"h":14.84,"l":14.74,"n":299,"o":14.8,"t":"2026-10-14T15:30:00Z","v":17647,"vw":14.802047},{"c":14.8,"h":14.805,"l":14.73,"n":160,"o":14.73,"t":"2026-10-14T15:45:00Z","v":11975,"vw":14.767589},{"c":14.8,"h":14.825,"l":14.8,"n":197,"o":14.805,"t":"2026-10-14T16:00:00Z","v":11489,"vw":14.812175},{"c":14.78,"h":14.81,"l":14.77,"n":182,"o":14.81,"t":"2026-10-14T16:15:00Z","v":13976,"vw":14.786704},{"c":14.82,"h":14.82,"l":14.74,"n":250,"o":14.785,"t":"2026-10-14T16:30:00Z","v":13538,"vw":14.76759},{"c":14.825,"h":14.84,"l":14.81,"n":152,"o":14.83,"t":"2026-10-14T16:45:00Z","v":6417,"vw":14.828241},{"c":14.825,"h":14.88,"l":14.82,"n":228,"o":14.825,"t":"2026-10-14T17:00:00Z","v":15559,"vw":14.861139},{"c":14.83,"h":14.83,"l":14.82,"n":161,"o":14.82,"t":"2026-10-14T17:15:00Z","v":9742,"vw":14.826603},{"c":14.77,"h":14.84,"l":14.74,"n":207,"o":14.83,"t":"2026-10-14T17:30:00Z","v":13652,"vw":14.784248},{"c":14.76,"h":14.79,"l":14.76,"n":114,"o":14.775,"t":"2026-10-14T17:45:00Z","v":6818,"vw":14.773372},{"c":14.79,"h":14.79,"l":14.73,"n":195,"o":14.75,"t":"2026-10-14T18:00:00Z","v":12956,"vw":14.754711},{"c":14.79,"h":14.795,"l":14.7723,"n":158,"o":14.78,"t":"2026-10-14T18:15:00Z","v":11359,"vw":14.78326},{"c":14.805,"h":14.81,"l":14.78,"n":195,"o":14.78,"t":"2026-10-14T18:30:00Z","v":9224,"vw":14.797063},{"c":14.82,"h":14.85,"l":14.8,"n":288,"o":14.805,"t":"2026-10-14T18:45:00Z","v":15118,"vw":14.824664},{"c":14.8,"h":14.815,"l":14.795,"n":295,"o":14.81,"t":"2026-10-14T19:00:00Z","v":17399,"vw":14.801619},{"c":14.8,"h":14.84,"l":14.8,"n":305,"o":14.8,"t":"2026-10-14T19:15:00Z","v":16167,"vw":14.810953},{"c":14.84,"h":14.84,"l":14.8,"n":506,"o":14.81,"t":"2026-10-14T19:30:00Z","v":31315,"vw":14.82504},{"c":14.865,"h":14.89,"l":14.83,"n":1406,"o":14.84,"t":"2026-10-14T19:45:00Z","v":97929,"vw":14.869117},{"c":14.87,"h":14.87,"l":14.87,"n":5,"o":14.87,"t":"2026-10-14T20:00:00Z","v":50781,"vw":14.87},{"c":14.8,"h":14.8,"l":14.8,"n":1,"o":14.8,"t":"2026-10-14T22:15:00Z","v":200,"vw":14.8},{"c":14.79,"h":14.79,"l":14.79,"n":4,"o":14.79,"t":"2026-10-15T08:00:00Z","v":200,"vw":14.79},{"c":14.77,"h":14.77,"l":14.77,"n":1,"o":14.77,"t":"2026-10-15T09:45:00Z","v":300,"vw":14.77},{"c":14.76,"h":14.76,"l":14.76,"n":2,"o":14.76,"t":"2026-10-15T10:45:00Z","v":286,"vw":14.76},{"c":14.65,"h":14.72,"l":14.65,"n":12,"o":14.72,"t":"2026-10-15T13:15:00Z","v":782,"vw":14.684885},{"c":14.45,"h":14.695,"l":14.45,"n":473,"o":14.62,"t":"2026-10-15T13:30:00Z","v":42753,"vw":14.559697},{"c":14.43,"h":14.49,"l":14.27,"n":461,"o":14.49,"t":"2026-10-15T13:45:00Z","v":25321,"vw":14.338494},{"c":14.455,"h":14.55,"l":14.395,"n":240,"o":14.435,"t":"2026-10-15T14:00:00Z","v":12528,"vw":14.490449},{"c":14.435,"h":14.53,"l":14.43,"n":143,"o":14.455,"t":"2026-10-15T14:15:00Z","v":4382,"vw":14.468044},{"c":14.47,"h":14.47,"l":14.41,"n":99,"o":14.435,"t":"2026-10-15T14:30:00Z","v":4941,"vw":14.445459},{"c":14.57,"h":14.57,"l":14.48,"n":227,"o":14.48,"t":"2026-10-15T14:45:00Z","v":9513,"vw":14.517942},{"c":14.665,"h":14.665,"l":14.5179,"n":109,"o":14.5525,"t":"2026-10-15T15:00:00Z","v":7030,"vw":14.578359},{"c":14.51,"h":14.64,"l":14.51,"n":84,"o":14.64,"t":"2026-10-15T15:15:00Z","v":4010,"vw":14.58394},{"c":14.505,"h":14.52,"l":14.49,"n":97,"o":14.5,"t":"2026-10-15T15:30:00Z","v":5586,"vw":14.505282},{"c":14.465,"h":14.49,"l":14.45,"n":141,"o":14.49,"t":"2026-10-15T15:45:00Z","v":6439,"vw":14.467033},{"c":14.42,"h":14.46,"l":14.4,"n":231,"o":14.46,"t":"2026-10-15T16:00:00Z","v":14747,"vw":14.414297},{"c":14.4,"h":14.4299,"l":14.39,"n":119,"o":14.41,"t":"2026-10-15T16:15:00Z","v":5618,"vw":14.417084},{"c":14.41,"h":14.41,"l":14.375,"n":121,"o":14.4,"t":"2026-10-15T16:30:00Z","v":5073,"vw":14.394383},{"c":14.4,"h":14.4386,"l":14.38,"n":142,"o":14.42,"t":"2026-10-15T16:45:00Z","v":10224,"vw":14.403569},{"c":14.43,"h":14.45,"l":14.4,"n":114,"o":14.4,"t":"2026-10-15T17:00:00Z","v":4803,"vw":14.427181},{"c":14.47,"h":14.48,"l":14.43,"n":59,"o":14.445,"t":"2026-10-15T17:15:00Z","v":4721,"vw":14.442583},{"c":14.575,"h":14.575,"l":14.47,"n":87,"o":14.47,"t":"2026-10-15T17:30:00Z","v":5161,"vw":14.521607},{"c":14.64,"h":14.64,"l":14.57,"n":184,"o":14.59,"t":"2026-10-15T17:45:00Z","v":12538,"vw":14.605092},{"c":14.5,"h":14.6499,"l":14.49,"n":173,"o":14.64,"t":"2026-10-15T18:00:00Z","v":14442,"vw":14.592169},{"c":14.54,"h":14.54,"l":14.5,"n":71,"o":14.515,"t":"2026-10-15T18:15:00Z","v":3696,"vw":14.513739},{"c":14.55,"h":14.564,"l":14.53,"n":72,"o":14.53,"t":"2026-10-15T18:30:00Z","v":4032,"vw":14.548881},{"c":14.57,"h":14.585,"l":14.54,"n":87,"o":14.54,"t":"2026-10-15T18:45:00Z","v":4334,"vw":14.571668},{"c":14.62,"h":14.62,"l":14.575,"n":69,"o":14.575,"t":"2026-10-15T19:00:00Z","v":2507,"vw":14.602832},{"c":14.67,"h":14.7,"l":14.64,"n":280,"o":14.64,"t":"2026-10-15T19:15:00Z","v":18449,"vw":14.681091},{"c":14.715,"h":14.72,"l":14.665,"n":202,"o":14.665,"t":"2026-10-15T19:30:00Z","v":10603,"vw":14.695863},{"c":14.66,"h":14.73,"l":14.58,"n":1082,"o":14.725,"t":"2026-10-15T19:45:00Z","v":127581,"vw":14.657114},{"c":14.655,"h":14.655,"l":14.655,"n":6,"o":14.655,"t":"2026-10-15T20:00:00Z","v":26595,"vw":14.655},{"c":14.68,"h":14.68,"l":14.68,"n":1,"o":14.68,"t":"2026-10-15T20:45:00Z","v":120,"vw":14.68},{"c":14.74,"h":14.74,"l":14.74,"n":2,"o":14.74,"t":"2026-10-15T23:45:00Z","v":172,"vw":14.74},{"c":14.77,"h":14.77,"l":14.75,"n":6,"o":14.75,"t":"2026-10-16T08:00:00Z","v":505,"vw":14.755},{"c":14.757,"h":14.757,"l":14.757,"n":1,"o":14.757,"t":"2026-10-16T12:30:00Z","v":405,"vw":14.757},{"c":14.77,"h":14.77,"l":14.77,"n":1,"o":14.77,"t":"2026-10-16T13:00:00Z","v":174,"vw":14.77},{"c":15.14,"h":15.19,"l":14.79,"n":399,"o":14.79,"t":"2026-10-16T13:30:00Z","v":49188,"vw":14.993173},{"c":15.54,"h":15.63,"l":15.12,"n":733,"o":15.165,"t":"2026-10-16T13:45:00Z","v":68183,"vw":15.447428},{"c":15.49,"h":15.61,"l":15.45,"n":666,"o":15.53,"t":"2026-10-16T14:00:00Z","v":59992,"vw":15.500016},{"c":15.545,"h":15.585,"l":15.5,"n":610,"o":15.5,"t":"2026-10-16T14:15:00Z","v":29533,"vw":15.545725},{"c":15.715,"h":15.719,"l":15.54,"n":497,"o":15.54,"t":"2026-10-16T14:30:00Z","v":25931,"vw":15.642653},{"c":15.765,"h":15.871,"l":15.706,"n":597,"o":15.72,"t":"2026-10-16T14:45:00Z","v":38056,"vw":15.79616},{"c":15.64,"h":15.9,"l":15.63,"n":934,"o":15.765,"t":"2026-10-16T15:00:00Z","v":100298,"vw":15.757231},{"c":15.66,"h":15.69,"l":15.58,"n":614,"o":15.65,"t":"2026-10-16T15:15:00Z","v":43630,"vw":15.637016},{"c":15.6754,"h":15.73,"l":15.65,"n":540,"o":15.6691,"t":"2026-10-16T15:30:00Z","v":30271,"vw":15.681031},{"c":15.57,"h":15.69,"l":15.57,"n":561,"o":15.66,"t":"2026-10-16T15:45:00Z","v":27479,"vw":15.637546},{"c":15.69,"h":15.69,"l":15.547,"n":387,"o":15.57,"t":"2026-10-16T16:00:00Z","v":21487,"vw":15.624196},{"c":15.67,"h":15.7393,"l":15.64,"n":580,"o":15.665,"t":"2026-10-16T16:15:00Z","v":38136,"vw":15.671648},{"c":15.58,"h":15.68,"l":15.56,"n":593,"o":15.65,"t":"2026-10-16T16:30:00Z","v":39086,"vw":15.62721},{"c":15.5063,"h":15.59,"l":15.4883,"n":427,"o":15.57,"t":"2026-10-16T16:45:00Z","v":18345,"vw":15.537065},{"c":15.54,"h":15.56,"l":15.47,"n":298,"o":15.4901,"t":"2026-10-16T17:00:00Z","v":13648,"vw":15.518687},{"c":15.565,"h":15.59,"l":15.5,"n":339,"o":15.51,"t":"2026-10-16T17:15:00Z","v":18555,"vw":15.527883},{"c":15.62,"h":15.65,"l":15.57,"n":298,"o":15.57,"t":"2026-10-16T17:30:00Z","v":24384,"vw":15.61511},{"c":15.57,"h":15.63,"l":15.56,"n":342,"o":15.62,"t":"2026-10-16T17:45:00Z","v":14270,"vw":15.588018},{"c":15.565,"h":15.59,"l":15.5,"n":240,"o":15.57,"t":"2026-10-16T18:00:00Z","v":11340,"vw":15.539681},{"c":15.5541,"h":15.58,"l":15.54,"n":196,"o":15.58,"t":"2026-10-16T18:15:00Z","v":9957,"vw":15.559492},{"c":15.53,"h":15.55,"l":15.52,"n":258,"o":15.542,"t":"2026-10-16T18:30:00Z","v":7661,"vw":15.537077},{"c":15.57,"h":15.57,"l":15.4401,"n":439,"o":15.535,"t":"2026-10-16T18:45:00Z","v":20840,"vw":15.497615},{"c":15.8,"h":15.805,"l":15.55,"n":879,"o":15.58,"t":"2026-10-16T19:00:00Z","v":70453,"vw":15.66557},{"c":15.635,"h":15.84,"l":15.59,"n":695,"o":15.8,"t":"2026-10-16T19:15:00Z","v":43907,"vw":15.728439},{"c":15.685,"h":15.725,"l":15.61,"n":669,"o":15.635,"t":"2026-10-16T19:30:00Z","v":42971,"vw":15.670506},{"c":15.69,"h":15.82,"l":15.66,"n":1490,"o":15.685,"t":"2026-10-16T19:45:00Z","v":168510,"vw":15.72066},{"c":15.56,"h":15.68,"l":15.56,"n":10,"o":15.68,"t":"2026-10-16T20:00:00Z","v":86807,"vw":15.679585},{"c":15.72,"h":15.72,"l":15.69,"n":3,"o":15.7,"t":"2026-10-16T20:45:00Z","v":2100,"vw":15.704762},{"c":15.57,"h":15.57,"l":15.57,"n":2,"o":15.57,"t":"2026-10-16T21:00:00Z","v":101,"vw":15.57},{"c":15.73,"h":15.85,"l":15.73,"n":14,"o":15.79,"t":"2026-10-19T08:00:00Z","v":601,"vw":15.776898},{"c":15.85,"h":15.85,"l":15.85,"n":2,"o":15.85,"t":"2026-10-19T08:30:00Z","v":205,"vw":15.85},{"c":15.88,"h":15.88,"l":15.88,"n":2,"o":15.88,"t":"2026-10-19T08:45:00Z","v":540,"vw":15.88},{"c":15.8395,"h":15.8395,"l":15.8395,"n":1,"o":15.8395,"t":"2026-10-19T09:15:00Z","v":119,"vw":15.8395},{"c":15.87,"h":15.87,"l":15.87,"n":1,"o":15.87,"t":"2026-10-19T11:00:00Z","v":200,"vw":15.87},{"c":15.88,"h":15.88,"l":15.8571,"n":9,"o":15.8571,"t":"2026-10-19T11:45:00Z","v":1523,"vw":15.872954},{"c":15.8,"h":15.81,"l":15.8,"n":3,"o":15.81,"t":"2026-10-19T12:00:00Z","v":400,"vw":15.8075},{"c":15.79,"h":15.79,"l":15.79,"n":4,"o":15.79,"t":"2026-10-19T12:45:00Z","v":700,"vw":15.79},{"c":15.78,"h":15.78,"l":15.78,"n":1,"o":15.78,"t":"2026-10-19T13:00:00Z","v":121,"vw":15.78},{"c":15.68,"h":15.68,"l":15.68,"n":10,"o":15.68,"t":"2026-10-19T13:15:00Z","v":207,"vw":15.68},{"c":15.66,"h":15.88,"l":15.6,"n":228,"o":15.8,"t":"2026-10-19T13:30:00Z","v":26785,"vw":15.710079},{"c":15.595,"h":15.7687,"l":15.57,"n":195,"o":15.635,"t":"2026-10-19T13:45:00Z","v":10519,"vw":15.630041},{"c":15.545,"h":15.6,"l":15.47,"n":277,"o":15.56,"t":"2026-10-19T14:00:00Z","v":17525,"vw":15.533002},{"c":15.58,"h":15.6418,"l":15.555,"n":100,"o":15.555,"t":"2026-10-19T14:15:00Z","v":7705,"vw":15.591799},{"c":15.66,"h":15.68,"l":15.57,"n":306,"o":15.57,"t":"2026-10-19T14:30:00Z","v":23108,"vw":15.611692},{"c":15.725,"h":15.725,"l":15.66,"n":199,"o":15.66,"t":"2026-10-19T14:45:00Z","v":8318,"vw":15.701251},{"c":15.895,"h":16.04,"l":15.672,"n":659,"o":15.73,"t":"2026-10-19T15:00:00Z","v":38202,"vw":15.910519},{"c":15.99,"h":16,"l":15.8759,"n":269,"o":15.8759,"t":"2026-10-19T15:15:00Z","v":13463,"vw":15.957356},{"c":15.96,"h":16,"l":15.93,"n":231,"o":15.9955,"t":"2026-10-19T15:30:00Z","v":10307,"vw":15.965167},{"c":15.89,"h":15.98,"l":15.89,"n":162,"o":15.945,"t":"2026-10-19T15:45:00Z","v":7781,"vw":15.938563},{"c":15.805,"h":15.9,"l":15.78,"n":137,"o":15.9,"t":"2026-10-19T16:00:00Z","v":9186,"vw":15.805676},{"c":15.86,"h":15.86,"l":15.805,"n":122,"o":15.805,"t":"2026-10-19T16:15:00Z","v":4491,"vw":15.816617},{"c":15.73,"h":15.815,"l":15.7218,"n":104,"o":15.81,"t":"2026-10-19T16:30:00Z","v":7828,"vw":15.755535},{"c":15.74,"h":15.8,"l":15.72,"n":188,"o":15.77,"t":"2026-10-19T16:45:00Z","v":8872,"vw":15.745605},{"c":15.69,"h":15.74,"l":15.67,"n":92,"o":15.74,"t":"2026-10-19T17:00:00Z","v":7345,"vw":15.681222},{"c":15.665,"h":15.695,"l":15.665,"n":49,"o":15.695,"t":"2026-10-19T17:15:00Z","v":2902,"vw":15.672927},{"c":15.56,"h":15.655,"l":15.55,"n":282,"o":15.65,"t":"2026-10-19T17:30:00Z","v":15131,"vw":15.591211},{"c":15.52,"h":15.565,"l":15.46,"n":155,"o":15.565,"t":"2026-10-19T17:45:00Z","v":7725,"vw":15.502967},{"c":15.515,"h":15.52,"l":15.49,"n":161,"o":15.52,"t":"2026-10-19T18:00:00Z","v":6151,"vw":15.504442},{"c":15.5,"h":15.53,"l":15.5,"n":80,"o":15.53,"t":"2026-10-19T18:15:00Z","v":3209,"vw":15.513874},{"c":15.56,"h":15.58,"l":15.48,"n":124,"o":15.5,"t":"2026-10-19T18:30:00Z","v":6006,"vw":15.509695},{"c":15.585,"h":15.585,"l":15.555,"n":52,"o":15.555,"t":"2026-10-19T18:45:00Z","v":2718,"vw":15.561999},{"c":15.64,"h":15.735,"l":15.605,"n":174,"o":15.61,"t":"2026-10-19T19:00:00Z","v":6599,"vw":15.654877},{"c":15.625,"h":15.67,"l":15.62,"n":290,"o":15.64,"t":"2026-10-19T19:15:00Z","v":11607,"vw":15.637281},{"c":15.58,"h":15.66,"l":15.575,"n":251,"o":15.63,"t":"2026-10-19T19:30:00Z","v":15554,"vw":15.609107},{"c":15.515,"h":15.5901,"l":15.49,"n":874,"o":15.59,"t":"2026-10-19T19:45:00Z","v":75851,"vw":15.52758},{"c":15.52,"h":15.52,"l":15.52,"n":9,"o":15.52,"t":"2026-10-19T20:00:00Z","v":29824,"vw":15.52},{"c":15.44,"h":15.44,"l":15.44,"n":2,"o":15.44,"t":"2026-10-20T09:30:00Z","v":200,"vw":15.44},{"c":15.4,"h":15.4,"l":15.4,"n":1,"o":15.4,"t":"2026-10-20T10:00:00Z","v":100,"vw":15.4},{"c":15.3,"h":15.3,"l":15.3,"n":3,"o":15.3,"t":"2026-10-20T11:45:00Z","v":200,"vw":15.3},{"c":15.48,"h":15.48,"l":15.48,"n":40,"o":15.48,"t":"2026-10-20T12:45:00Z","v":5257,"vw":15.48},{"c":15.26,"h":15.39,"l":15.25,"n":9,"o":15.34,"t":"2026-10-20T13:15:00Z","v":1116,"vw":15.308544},{"c":15.5454,"h":15.6772,"l":15.2,"n":344,"o":15.23,"t":"2026-10-20T13:30:00Z","v":38972,"vw":15.304912},{"c":15.99,"h":16.035,"l":15.62,"n":779,"o":15.62,"t":"2026-10-20T13:45:00Z","v":69749,"vw":15.878477},{"c":15.815,"h":15.97,"l":15.7501,"n":341,"o":15.97,"t":"2026-10-20T14:00:00Z","v":22477,"vw":15.876255},{"c":15.765,"h":15.83,"l":15.71,"n":189,"o":15.82,"t":"2026-10-20T14:15:00Z","v":9531,"vw":15.783464},{"c":15.795,"h":15.82,"l":15.74,"n":201,"o":15.765,"t":"2026-10-20T14:30:00Z","v":9303,"vw":15.763244},{"c":15.815,"h":15.815,"l":15.74,"n":143,"o":15.79,"t":"2026-10-20T14:45:00Z","v":5898,"vw":15.778631},{"c":15.7,"h":15.81,"l":15.66,"n":222,"o":15.81,"t":"2026-10-20T15:00:00Z","v":11658,"vw":15.71486},{"c":15.65,"h":15.67,"l":15.59,"n":288,"o":15.67,"t":"2026-10-20T15:15:00Z","v":24392,"vw":15.61021},{"c":15.68,"h":15.68,"l":15.5601,"n":294,"o":15.65,"t":"2026-10-20T15:30:00Z","v":15058,"vw":15.62807},{"c":15.7,"h":15.728,"l":15.635,"n":185,"o":15.67,"t":"2026-10-20T15:45:00Z","v":6408,"vw":15.667051},{"c":15.73,"h":15.76,"l":15.705,"n":125,"o":15.71,"t":"2026-10-20T16:00:00Z","v":5675,"vw":15.738948},{"c":15.62,"h":15.715,"l":15.615,"n":239,"o":15.715,"t":"2026-10-20T16:15:00Z","v":11018,"vw":15.683959},{"c":15.625,"h":15.63,"l":15.59,"n":96,"o":15.59,"t":"2026-10-20T16:30:00Z","v":2472,"vw":15.60636},{"c":15.61,"h":15.63,"l":15.58,"n":128,"o":15.63,"t":"2026-10-20T16:45:00Z","v":3735,"vw":15.596976},{"c":15.595,"h":15.61,"l":15.57,"n":83,"o":15.6031,"t":"2026-10-20T17:00:00Z","v":2999,"vw":15.5973},{"c":15.615,"h":15.62,"l":15.59,"n":164,"o":15.595,"t":"2026-10-20T17:15:00Z","v":6673,"vw":15.606813},{"c":15.61,"h":15.615,"l":15.61,"n":98,"o":15.615,"t":"2026-10-20T17:30:00Z","v":2379,"vw":15.612498},{"c":15.61,"h":15.63,"l":15.61,"n":104,"o":15.61,"t":"2026-10-20T17:45:00Z","v":3005,"vw":15.619195},{"c":15.59,"h":15.611,"l":15.59,"n":99,"o":15.611,"t":"2026-10-20T18:00:00Z","v":3350,"vw":15.601038},{"c":15.565,"h":15.6,"l":15.54,"n":208,"o":15.59,"t":"2026-10-20T18:15:00Z","v":10983,"vw":15.564614},{"c":15.58,"h":15.59,"l":15.56,"n":336,"o":15.565,"t":"2026-10-20T18:30:00Z","v":11723,"vw":15.572377},{"c":15.59,"h":15.61,"l":15.54,"n":396,"o":15.58,"t":"2026-10-20T18:45:00Z","v":29687,"vw":15.577102},{"c":15.55,"h":15.61,"l":15.545,"n":311,"o":15.59,"t":"2026-10-20T19:00:00Z","v":20523,"vw":15.572644},{"c":15.58,"h":15.58,"l":15.54,"n":182,"o":15.54,"t":"2026-10-20T19:15:00Z","v":6830,"vw":15.549895},{"c":15.53,"h":15.58,"l":15.525,"n":282,"o":15.57,"t":"2026-10-20T19:30:00Z","v":10618,"vw":15.537179},{"c":15.515,"h":15.53,"l":15.5,"n":1520,"o":15.53,"t":"2026-10-20T19:45:00Z","v":93384,"vw":15.517011},{"c":15.51,"h":15.51,"l":15.51,"n":10,"o":15.51,"t":"2026-10-20T20:00:00Z","v":44665,"vw":15.51},{"c":15.51,"h":15.51,"l":15.51,"n":2,"o":15.51,"t":"2026-10-21T08:00:00Z","v":240,"vw":15.51},{"c":15.45,"h":15.45,"l":15.45,"n":1,"o":15.45,"t":"2026-10-21T08:15:00Z","v":100,"vw":15.45},{"c":15.46,"h":15.46,"l":15.46,"n":7,"o":15.46,"t":"2026-10-21T09:00:00Z","v":153,"vw":15.46},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-21T11:00:00Z","v":150,"vw":15.5},{"c":15.255,"h":15.54,"l":15.24,"n":348,"o":15.54,"t":"2026-10-21T13:30:00Z","v":34266,"vw":15.431315},{"c":15.31,"h":15.35,"l":15.175,"n":409,"o":15.23,"t":"2026-10-21T13:45:00Z","v":19801,"vw":15.240107},{"c":15.265,"h":15.305,"l":15.23,"n":290,"o":15.305,"t":"2026-10-21T14:00:00Z","v":12266,"vw":15.257428},{"c":15.335,"h":15.35,"l":15.265,"n":180,"o":15.265,"t":"2026-10-21T14:15:00Z","v":5076,"vw":15.314601},{"c":15.305,"h":15.34,"l":15.295,"n":213,"o":15.325,"t":"2026-10-21T14:30:00Z","v":6603,"vw":15.324816},{"c":15.37,"h":15.42,"l":15.315,"n":267,"o":15.32,"t":"2026-10-21T14:45:00Z","v":9478,"vw":15.358607},{"c":15.49,"h":15.5,"l":15.3401,"n":141,"o":15.3401,"t":"2026-10-21T15:00:00Z","v":8414,"vw":15.391936},{"c":15.51,"h":15.63,"l":15.49,"n":285,"o":15.495,"t":"2026-10-21T15:15:00Z","v":13232,"vw":15.562426},{"c":15.465,"h":15.545,"l":15.465,"n":101,"o":15.52,"t":"2026-10-21T15:30:00Z","v":6565,"vw":15.48771},{"c":15.46,"h":15.49,"l":15.4358,"n":224,"o":15.455,"t":"2026-10-21T15:45:00Z","v":12794,"vw":15.474289},{"c":15.475,"h":15.475,"l":15.475,"n":34,"o":15.475,"t":"2026-10-21T16:00:00Z","v":4762,"vw":15.475},{"c":15.455,"h":15.49,"l":15.445,"n":127,"o":15.48,"t":"2026-10-21T16:15:00Z","v":10491,"vw":15.459151},{"c":15.435,"h":15.46,"l":15.39,"n":311,"o":15.46,"t":"2026-10-21T16:30:00Z","v":27745,"vw":15.421323},{"c":15.4,"h":15.44,"l":15.4,"n":97,"o":15.435,"t":"2026-10-21T16:45:00Z","v":3879,"vw":15.420986},{"c":15.37,"h":15.405,"l":15.37,"n":172,"o":15.405,"t":"2026-10-21T17:00:00Z","v":9803,"vw":15.383613},{"c":15.31,"h":15.365,"l":15.31,"n":114,"o":15.365,"t":"2026-10-21T17:15:00Z","v":9351,"vw":15.349232},{"c":15.3,"h":15.32,"l":15.285,"n":116,"o":15.2925,"t":"2026-10-21T17:30:00Z","v":6043,"vw":15.300274},{"c":15.282,"h":15.29,"l":15.27,"n":78,"o":15.27,"t":"2026-10-21T17:45:00Z","v":2642,"vw":15.282629},{"c":15.34,"h":15.34,"l":15.26,"n":159,"o":15.265,"t":"2026-10-21T18:00:00Z","v":6390,"vw":15.288376},{"c":15.36,"h":15.38,"l":15.3283,"n":61,"o":15.34,"t":"2026-10-21T18:15:00Z","v":2422,"vw":15.354568},{"c":15.42,"h":15.42,"l":15.37,"n":299,"o":15.38,"t":"2026-10-21T18:30:00Z","v":12678,"vw":15.39262},{"c":15.37,"h":15.43,"l":15.37,"n":155,"o":15.42,"t":"2026-10-21T18:45:00Z","v":5671,"vw":15.402325},{"c":15.29,"h":15.325,"l":15.265,"n":145,"o":15.265,"t":"2026-10-21T19:00:00Z","v":5274,"vw":15.296534},{"c":15.34,"h":15.35,"l":15.3,"n":117,"o":15.3,"t":"2026-10-21T19:15:00Z","v":4738,"vw":15.330921},{"c":15.355,"h":15.365,"l":15.3,"n":190,"o":15.3,"t":"2026-10-21T19:30:00Z","v":9520,"vw":15.343465},{"c":15.36,"h":15.39,"l":15.325,"n":891,"o":15.355,"t":"2026-10-21T19:45:00Z","v":67487,"vw":15.351598},{"c":15.35,"h":15.35,"l":15.35,"n":11,"o":15.35,"t":"2026-10-21T20:00:00Z","v":24382,"vw":15.35},{"c":15.19,"h":15.19,"l":15.19,"n":3,"o":15.19,"t":"2026-10-22T11:00:00Z","v":500,"vw":15.19},{"c":15.07,"h":15.15,"l":15.01,"n":11,"o":15.01,"t":"2026-10-22T13:15:00Z","v":822,"vw":15.077195},{"c":15.145,"h":15.21,"l":15.03,"n":88,"o":15.03,"t":"2026-10-22T13:30:00Z","v":13509,"vw":15.064953},{"c":15.03,"h":15.135,"l":15.01,"n":345,"o":15.135,"t":"2026-10-22T13:45:00Z","v":17940,"vw":15.069852},{"c":15.11,"h":15.1499,"l":15.0101,"n":57,"o":15.06,"t":"2026-10-22T14:00:00Z","v":4570,"vw":15.073437},{"c":14.9,"h":15.07,"l":14.9,"n":665,"o":15.07,"t":"2026-10-22T14:15:00Z","v":57619,"vw":14.934849},{"c":14.92,"h":14.94,"l":14.86,"n":135,"o":14.9,"t":"2026-10-22T14:30:00Z","v":5145,"vw":14.897531},{"c":14.89,"h":14.9299,"l":14.89,"n":128,"o":14.91,"t":"2026-10-22T14:45:00Z","v":3820,"vw":14.907597},{"c":15.055,"h":15.119,"l":14.9023,"n":293,"o":14.9024,"t":"2026-10-22T15:00:00Z","v":27944,"vw":14.996596},{"c":15.15,"h":15.2,"l":15.0001,"n":239,"o":15.0001,"t":"2026-10-22T15:15:00Z","v":29643,"vw":15.141812},{"c":15.11,"h":15.2,"l":15.11,"n":244,"o":15.15,"t":"2026-10-22T15:30:00Z","v":14746,"vw":15.180754},{"c":15.19,"h":15.225,"l":15.15,"n":148,"o":15.17,"t":"2026-10-22T15:45:00Z","v":5048,"vw":15.185514},{"c":15.22,"h":15.25,"l":15.185,"n":159,"o":15.185,"t":"2026-10-22T16:00:00Z","v":4817,"vw":15.213386},{"c":15.3,"h":15.3,"l":15.24,"n":76,"o":15.24,"t":"2026-10-22T16:15:00Z","v":8006,"vw":15.275818},{"c":15.235,"h":15.32,"l":15.235,"n":193,"o":15.295,"t":"2026-10-22T16:30:00Z","v":21756,"vw":15.277568},{"c":15.22,"h":15.22,"l":15.1801,"n":131,"o":15.21,"t":"2026-10-22T16:45:00Z","v":4138,"vw":15.209029},{"c":15.185,"h":15.21,"l":15.18,"n":66,"o":15.21,"t":"2026-10-22T17:00:00Z","v":2291,"vw":15.193563},{"c":15.225,"h":15.23,"l":15.2,"n":105,"o":15.2,"t":"2026-10-22T17:15:00Z","v":2664,"vw":15.218883},{"c":15.235,"h":15.24,"l":15.2237,"n":91,"o":15.23,"t":"2026-10-22T17:30:00Z","v":3484,"vw":15.227587},{"c":15.3,"h":15.3,"l":15.235,"n":235,"o":15.235,"t":"2026-10-22T17:45:00Z","v":14396,"vw":15.258118},{"c":15.23,"h":15.295,"l":15.23,"n":124,"o":15.295,"t":"2026-10-22T18:00:00Z","v":4012,"vw":15.263421},{"c":15.26,"h":15.27,"l":15.26,"n":59,"o":15.27,"t":"2026-10-22T18:15:00Z","v":2277,"vw":15.262584},{"c":15.195,"h":15.24,"l":15.195,"n":112,"o":15.24,"t":"2026-10-22T18:30:00Z","v":4231,"vw":15.217098},{"c":15.205,"h":15.24,"l":15.19,"n":121,"o":15.21,"t":"2026-10-22T18:45:00Z","v":4269,"vw":15.207905},{"c":15.2199,"h":15.2199,"l":15.17,"n":169,"o":15.2,"t":"2026-10-22T19:00:00Z","v":7184,"vw":15.19677},{"c":15.165,"h":15.18,"l":15.16,"n":196,"o":15.18,"t":"2026-10-22T19:15:00Z","v":5949,"vw":15.174197},{"c":15.092,"h":15.2,"l":15.092,"n":376,"o":15.17,"t":"2026-10-22T19:30:00Z","v":15491,"vw":15.158682},{"c":15.18,"h":15.22,"l":15.09,"n":1017,"o":15.09,"t":"2026-10-22T19:45:00Z","v":68595,"vw":15.182253},{"c":15.21,"h":15.21,"l":15.21,"n":7,"o":15.21,"t":"2026-10-22T20:00:00Z","v":34005,"vw":15.21},{"c":15.16,"h":15.16,"l":15.16,"n":1,"o":15.16,"t":"2026-10-22T20:45:00Z","v":100,"vw":15.16},{"c":15.15,"h":15.15,"l":15.15,"n":2,"o":15.15,"t":"2026-10-22T21:15:00Z","v":230,"vw":15.15},{"c":15,"h":15,"l":15,"n":2,"o":15,"t":"2026-10-22T21:30:00Z","v":1000,"vw":15}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.13138647915019755,"strike":19.738446007081688,"iv":0.6822114605293014,"gamma":0.05876313764834135,"theta":-0.008632524061406521,"vega":0.007143059018022557,"rho":0.0010471580502677319,"breakevenPct":32.46554990821257},{"delta":0.15,"premium":0.22042913920044657,"strike":18.99642383999628,"iv":0.6867682885549756,"gamma":0.07524028519128764,"theta":-0.011276239477484736,"vega":0.009225176442687418,"rho":0.001560596005545735,"breakevenPct":28.112353194644836},{"delta":0.2,"premium":0.3094717992506957,"strike":18.25440167291087,"iv":0.6913251165806499,"gamma":0.09171743273423397,"theta":-0.013919954893562955,"vega":0.01130729386735228,"rho":0.002074033960823738,"breakevenPct":23.7591564810771},{"delta":0.25,"premium":0.39851445930094465,"strike":17.51237950582546,"iv":0.6958819446063242,"gamma":0.10819458027718026,"theta":-0.01656367030964117,"vega":0.013389411292017143,"rho":0.002587471916101741,"breakevenPct":19.405959767509366},{"delta":0.3,"premium":1.375,"strike":26.50501889983555,"iv":2.332903709151761,"gamma":0.03555510765205663,"theta":-0.05955141652237633,"vega":0.014653013875433184,"rho":0.002453695185600623,"breakevenPct":85.86679266557033},{"delta":0.35,"premium":1.4218843142341182,"strike":21.83022408236974,"iv":1.9036822609744168,"gamma":0.04686411743549752,"theta":-0.05101509468309904,"vega":0.015367245155372721,"rho":0.003003999088958974,"breakevenPct":55.01405597735905},{"delta":0.4,"premium":1.5320496363816636,"strike":20.256433765976237,"iv":1.72312960651047,"gamma":0.05525211264352248,"theta":-0.04686717004590218,"vega":0.015647921598599908,"rho":0.0035060018180561327,"breakevenPct":45.256556015719326},{"delta":0.45,"premium":1.6422149585292085,"strike":18.682643449582734,"iv":1.5425769520465231,"gamma":0.06364010785154743,"theta":-0.042719245408705316,"vega":0.01592859804182709,"rho":0.0040080045471532905,"breakevenPct":35.4990560540796},{"delta":0.5,"premium":1.7523802806767537,"strike":17.108853133189232,"iv":1.3620242975825763,"gamma":0.07202810305957238,"theta":-0.03857132077150846,"vega":0.016209274485054274,"rho":0.004510007276250449,"breakevenPct":25.741556092439893},{"delta":0.55,"premium":1.862545602824299,"strike":15.535062816795728,"iv":1.1814716431186292,"gamma":0.08041609826759735,"theta":-0.0344233961343116,"vega":0.01648995092828146,"rho":0.005012010005347608,"breakevenPct":15.98405613080017},{"delta":0.6,"premium":2.0058469466839437,"strike":14.705980703655712,"iv":1.0718926307555967,"gamma":0.08270713931576648,"theta":-0.030694749047716716,"vega":0.015810885218974845,"rho":0.005492789381205599,"breakevenPct":11.412184335597694},{"delta":0.65,"premium":2.1662171109238586,"strike":14.260508025211504,"iv":0.9988731172750642,"gamma":0.08185755544747761,"theta":-0.027182077592200416,"vega":0.014637443131136628,"rho":0.0059626363160043185,"breakevenPct":9.51150090756908},{"delta":0.7,"premium":2.3265872751637726,"strike":13.8150353467673,"iv":0.925853603794532,"gamma":0.08100797157918874,"theta":-0.02366940613668412,"vega":0.013464001043298413,"rho":0.0064324832508030364,"breakevenPct":7.61081747954047},{"delta":0.75,"premium":2.486957439403687,"strike":13.369562668323091,"iv":0.8528340903139995,"gamma":0.08015838771089988,"theta":-0.02015673468116782,"vega":0.012290558955460197,"rho":0.006902330185601756,"breakevenPct":5.710134051511857},{"delta":0.8,"premium":2.647327603643602,"strike":12.924089989878885,"iv":0.7798145768334669,"gamma":0.079308803842611,"theta":-0.016644063225651515,"vega":0.011117116867621981,"rho":0.007372177120400475,"breakevenPct":3.8094506234832437},{"delta":0.85,"premium":2.9400151425677006,"strike":12.365370055223364,"iv":0.7472532190380495,"gamma":0.07596770621926514,"theta":-0.013655670867858365,"vega":0.009882428693740026,"rho":0.007738071748549428,"breakevenPct":2.0359013186071073},{"delta":0.9,"premium":6.003790000065041,"strike":9.390111111045414,"iv":1.5999054256191865,"gamma":0.028509833844361582,"theta":-0.020061614123166677,"vega":0.007338712032983655,"rho":0.005924342607041944,"breakevenPct":2.6260074074030304}],"put":[{"delta":0.1,"premium":1.731483338300318,"strike":6.574166915015904,"iv":4.601487972189949,"gamma":0.009519588457872635,"theta":-0.05621283869920071,"vega":0.007327125896851077,"rho":-0.0025626213408135668,"breakevenPct":67.71544282189609},{"delta":0.15,"premium":0.5623341338483255,"strike":11.981024409464114,"iv":1.128911447473007,"gamma":0.06704476218622901,"theta":-0.01991309896922848,"vega":0.00983533041406475,"rho":-0.0022596781303735195,"breakevenPct":23.875398162561403},{"delta":0.2,"premium":1.8575250317158707,"strike":10.376251585793534,"iv":2.7415685942822074,"gamma":0.026078787148141422,"theta":-0.053059539629366756,"vega":0.011525209896359455,"rho":-0.00386576095363287,"breakevenPct":43.20848963948224},{"delta":0.25,"premium":1.8776463997599964,"strike":11.382319987999816,"iv":2.4023103918046216,"gamma":0.03754358215026903,"theta":-0.04867451996057627,"vega":0.012621150495279907,"rho":-0.004483574093954517,"breakevenPct":36.63550941173453},{"delta":0.3,"premium":1.897767767804122,"strike":12.388388390206098,"iv":2.0630521893270357,"gamma":0.04900837715239664,"theta":-0.044289500291785786,"vega":0.013717091094200358,"rho":-0.0051013872342761625,"breakevenPct":30.062529183986825},{"delta":0.35,"premium":1.9178891358482475,"strike":13.394456792412377,"iv":1.7237939868494498,"gamma":0.06047317215452425,"theta":-0.03990448062299529,"vega":0.014813031693120808,"rho":-0.005719200374597809,"breakevenPct":23.489548956239123},{"delta":0.4,"premium":1.9380105038923732,"strike":14.40052519461866,"iv":1.3845357843718633,"gamma":0.07193796715665188,"theta":-0.0355194609542048,"vega":0.01590897229204126,"rho":-0.006337013514919457,"breakevenPct":16.91656872849141},{"delta":0.45,"premium":2.019319266668573,"strike":15.173298166671431,"iv":1.1538480116067595,"gamma":0.08045594884750976,"theta":-0.03183170129039504,"vega":0.016398266258927447,"rho":-0.007000972782233982,"breakevenPct":12.306807333314266},{"delta":0.5,"premium":2.1908417018568196,"strike":15.602104254642049,"iv":1.0832346663051085,"gamma":0.08462919823057098,"theta":-0.029171970127402958,"vega":0.015993130568008274,"rho":-0.007732969128130611,"breakevenPct":10.591582981431799},{"delta":0.55,"premium":2.3623641370450668,"strike":16.030910342612668,"iv":1.0126213210034571,"gamma":0.08880244761363222,"theta":-0.02651223896441087,"vega":0.015587994877089097,"rho":-0.00846496547402724,"breakevenPct":8.87635862954933},{"delta":0.6,"premium":2.533886572233313,"strike":16.45971643058328,"iv":0.9420079757018059,"gamma":0.09297569699669345,"theta":-0.023852507801418794,"vega":0.015182859186169921,"rho":-0.00919696181992387,"breakevenPct":7.161134277666864},{"delta":0.65,"premium":2.70540900742156,"strike":16.8885225185539,"iv":0.8713946304001547,"gamma":0.09714894637975469,"theta":-0.02119277663842671,"vega":0.014777723495250746,"rho":-0.009928958165820501,"breakevenPct":5.445909925784394},{"delta":0.7,"premium":2.8769314426098065,"strike":17.317328606524516,"iv":0.8007812850985037,"gamma":0.1013221957628159,"theta":-0.01853304547543463,"vega":0.014372587804331571,"rho":-0.010660954511717129,"breakevenPct":3.73068557390193},{"delta":0.75,"premium":3.3845492085340667,"strike":17.993805918788713,"iv":0.781069924294563,"gamma":0.09496207845836202,"theta":-0.016135856847900896,"vega":0.013192635925671027,"rho":-0.011653891317571682,"breakevenPct":2.604955264969027},{"delta":0.8,"premium":4.141603578802478,"strike":18.854094975911906,"iv":0.7991359944941501,"gamma":0.08078451479697178,"theta":-0.013933516861665518,"vega":0.011437646249139712,"rho":-0.012840487767924628,"breakevenPct":1.9167240192704742},{"delta":0.85,"premium":4.898657949070887,"strike":19.7143840330351,"iv":0.8172020646937371,"gamma":0.06660695113558157,"theta":-0.011731176875430148,"vega":0.0096826565726084,"rho":-0.014027084218277568,"breakevenPct":1.2284927735719227},{"delta":0.9,"premium":13.345776491635965,"strike":28.195776491635964,"iv":1.4830119040864767,"gamma":0.02852917699450915,"theta":-0.0156263273425848,"vega":0.007397370364326617,"rho":-0.02129718686835807,"breakevenPct":1.0000000000000024}]},"raw":{"call":[{"delta":0.1,"premium":0.13138647915019755,"strike":19.738446007081688,"iv":0.6822114605293014,"gamma":0.05876313764834135,"theta":-0.008632524061406521,"vega":0.007143059018022557,"rho":0.0010471580502677319,"breakevenPct":32.46554990821257},{"delta":0.15,"premium":0.22042913920044657,"strike":18.99642383999628,"iv":0.6867682885549756,"gamma":0.07524028519128764,"theta":-0.011276239477484736,"vega":0.009225176442687418,"rho":0.001560596005545735,"breakevenPct":28.112353194644836},{"delta":0.2,"premium":0.3094717992506957,"strike":18.25440167291087,"iv":0.6913251165806499,"gamma":0.09171743273423397,"theta":-0.013919954893562955,"vega":0.01130729386735228,"rho":0.002074033960823738,"breakevenPct":23.7591564810771},{"delta":0.25,"premium":0.39851445930094465,"strike":17.51237950582546,"iv":0.6958819446063242,"gamma":0.10819458027718026,"theta":-0.01656367030964117,"vega":0.013389411292017143,"rho":0.002587471916101741,"breakevenPct":19.405959767509366},{"delta":0.3,"premium":1.375,"strike":26.50501889983555,"iv":2.332903709151761,"gamma":0.03555510765205663,"theta":-0.05955141652237633,"vega":0.014653013875433184,"rho":0.002453695185600623,"breakevenPct":85.86679266557033},{"delta":0.35,"premium":1.4218843142341182,"strike":21.83022408236974,"iv":1.9036822609744168,"gamma":0.04686411743549752,"theta":-0.05101509468309904,"vega":0.015367245155372721,"rho":0.003003999088958974,"breakevenPct":55.01405597735905},{"delta":0.4,"premium":1.5320496363816636,"strike":20.256433765976237,"iv":1.72312960651047,"gamma":0.05525211264352248,"theta":-0.04686717004590218,"vega":0.015647921598599908,"rho":0.0035060018180561327,"breakevenPct":45.256556015719326},{"delta":0.45,"premium":1.6422149585292085,"strike":18.682643449582734,"iv":1.5425769520465231,"gamma":0.06364010785154743,"theta":-0.042719245408705316,"vega":0.01592859804182709,"rho":0.0040080045471532905,"breakevenPct":35.4990560540796},{"delta":0.5,"premium":1.7523802806767537,"strike":17.108853133189232,"iv":1.3620242975825763,"gamma":0.07202810305957238,"theta":-0.03857132077150846,"vega":0.016209274485054274,"rho":0.004510007276250449,"breakevenPct":25.741556092439893},{"delta":0.55,"premium":1.862545602824299,"strike":15.535062816795728,"iv":1.1814716431186292,"gamma":0.08041609826759735,"theta":-0.0344233961343116,"vega":0.01648995092828146,"rho":0.005012010005347608,"breakevenPct":15.98405613080017},{"delta":0.6,"premium":2.0058469466839437,"strike":14.705980703655712,"iv":1.0718926307555967,"gamma":0.08270713931576648,"theta":-0.030694749047716716,"vega":0.015810885218974845,"rho":0.005492789381205599,"breakevenPct":11.412184335597694},{"delta":0.65,"premium":2.1662171109238586,"strike":14.260508025211504,"iv":0.9988731172750642,"gamma":0.08185755544747761,"theta":-0.027182077592200416,"vega":0.014637443131136628,"rho":0.0059626363160043185,"breakevenPct":9.51150090756908},{"delta":0.7,"premium":2.3265872751637726,"strike":13.8150353467673,"iv":0.925853603794532,"gamma":0.08100797157918874,"theta":-0.02366940613668412,"vega":0.013464001043298413,"rho":0.0064324832508030364,"breakevenPct":7.61081747954047},{"delta":0.75,"premium":2.486957439403687,"strike":13.369562668323091,"iv":0.8528340903139995,"gamma":0.08015838771089988,"theta":-0.02015673468116782,"vega":0.012290558955460197,"rho":0.006902330185601756,"breakevenPct":5.710134051511857},{"delta":0.8,"premium":2.647327603643602,"strike":12.924089989878885,"iv":0.7798145768334669,"gamma":0.079308803842611,"theta":-0.016644063225651515,"vega":0.011117116867621981,"rho":0.007372177120400475,"breakevenPct":3.8094506234832437},{"delta":0.85,"premium":2.9400151425677006,"strike":12.365370055223364,"iv":0.7472532190380495,"gamma":0.07596770621926514,"theta":-0.013655670867858365,"vega":0.009882428693740026,"rho":0.007738071748549428,"breakevenPct":2.0359013186071073},{"delta":0.9,"premium":6.003790000065041,"strike":9.390111111045414,"iv":1.5999054256191865,"gamma":0.028509833844361582,"theta":-0.020061614123166677,"vega":0.007338712032983655,"rho":0.005924342607041944,"breakevenPct":2.6260074074030304}],"put":[{"delta":0.1,"premium":1.731483338300318,"strike":6.574166915015904,"iv":4.601487972189949,"gamma":0.009519588457872635,"theta":-0.05621283869920071,"vega":0.007327125896851077,"rho":-0.0025626213408135668,"breakevenPct":67.71544282189609},{"delta":0.15,"premium":0.5623341338483255,"strike":11.981024409464114,"iv":1.128911447473007,"gamma":0.06704476218622901,"theta":-0.01991309896922848,"vega":0.00983533041406475,"rho":-0.0022596781303735195,"breakevenPct":23.875398162561403},{"delta":0.2,"premium":1.8575250317158707,"strike":10.376251585793534,"iv":2.7415685942822074,"gamma":0.026078787148141422,"theta":-0.053059539629366756,"vega":0.011525209896359455,"rho":-0.00386576095363287,"breakevenPct":43.20848963948224},{"delta":0.25,"premium":1.8776463997599964,"strike":11.382319987999816,"iv":2.4023103918046216,"gamma":0.03754358215026903,"theta":-0.04867451996057627,"vega":0.012621150495279907,"rho":-0.004483574093954517,"breakevenPct":36.63550941173453},{"delta":0.3,"premium":1.897767767804122,"strike":12.388388390206098,"iv":2.0630521893270357,"gamma":0.04900837715239664,"theta":-0.044289500291785786,"vega":0.013717091094200358,"rho":-0.0051013872342761625,"breakevenPct":30.062529183986825},{"delta":0.35,"premium":1.9178891358482475,"strike":13.394456792412377,"iv":1.7237939868494498,"gamma":0.06047317215452425,"theta":-0.03990448062299529,"vega":0.014813031693120808,"rho":-0.005719200374597809,"breakevenPct":23.489548956239123},{"delta":0.4,"premium":1.9380105038923732,"strike":14.40052519461866,"iv":1.3845357843718633,"gamma":0.07193796715665188,"theta":-0.0355194609542048,"vega":0.01590897229204126,"rho":-0.006337013514919457,"breakevenPct":16.91656872849141},{"delta":0.45,"premium":2.019319266668573,"strike":15.173298166671431,"iv":1.1538480116067595,"gamma":0.08045594884750976,"theta":-0.03183170129039504,"vega":0.016398266258927447,"rho":-0.007000972782233982,"breakevenPct":12.306807333314266},{"delta":0.5,"premium":2.1908417018568196,"strike":15.602104254642049,"iv":1.0832346663051085,"gamma":0.08462919823057098,"theta":-0.029171970127402958,"vega":0.015993130568008274,"rho":-0.007732969128130611,"breakevenPct":10.591582981431799},{"delta":0.55,"premium":2.3623641370450668,"strike":16.030910342612668,"iv":1.0126213210034571,"gamma":0.08880244761363222,"theta":-0.02651223896441087,"vega":0.015587994877089097,"rho":-0.00846496547402724,"breakevenPct":8.87635862954933},{"delta":0.6,"premium":2.533886572233313,"strike":16.45971643058328,"iv":0.9420079757018059,"gamma":0.09297569699669345,"theta":-0.023852507801418794,"vega":0.015182859186169921,"rho":-0.00919696181992387,"breakevenPct":7.161134277666864},{"delta":0.65,"premium":2.70540900742156,"strike":16.8885225185539,"iv":0.8713946304001547,"gamma":0.09714894637975469,"theta":-0.02119277663842671,"vega":0.014777723495250746,"rho":-0.009928958165820501,"breakevenPct":5.445909925784394},{"delta":0.7,"premium":2.8769314426098065,"strike":17.317328606524516,"iv":0.8007812850985037,"gamma":0.1013221957628159,"theta":-0.01853304547543463,"vega":0.014372587804331571,"rho":-0.010660954511717129,"breakevenPct":3.73068557390193},{"delta":0.75,"premium":3.3845492085340667,"strike":17.993805918788713,"iv":0.781069924294563,"gamma":0.09496207845836202,"theta":-0.016135856847900896,"vega":0.013192635925671027,"rho":-0.011653891317571682,"breakevenPct":2.604955264969027},{"delta":0.8,"premium":4.141603578802478,"strike":18.854094975911906,"iv":0.7991359944941501,"gamma":0.08078451479697178,"theta":-0.013933516861665518,"vega":0.011437646249139712,"rho":-0.012840487767924628,"breakevenPct":1.9167240192704742},{"delta":0.85,"premium":4.898657949070887,"strike":19.7143840330351,"iv":0.8172020646937371,"gamma":0.06660695113558157,"theta":-0.011731176875430148,"vega":0.0096826565726084,"rho":-0.014027084218277568,"breakevenPct":1.2284927735719227},{"delta":0.9,"premium":13.345776491635965,"strike":28.195776491635964,"iv":1.4830119040864767,"gamma":0.02852917699450915,"theta":-0.0156263273425848,"vega":0.007397370364326617,"rho":-0.02129718686835807,"breakevenPct":1.0000000000000024}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}