{"symbol":"RYLD","url":"https://intraalpha.com/companies/RYLD","capturedAt":"2026-10-22T23:44:19.106Z","state":"ready","quote":{"symbol":"RYLD","last_price":15.22,"prev_close":15.22,"regular_close":15.21,"change":0,"change_pct":0,"regular_change":-0.01,"regular_change_pct":-0.0657,"extended_change":0.01,"extended_change_pct":0.0657,"bid":15.22,"ask":15.61,"bid_size":200,"ask_size":100,"volume":467945,"vwap":15.187121,"open":15.15,"high":15.23,"low":15.15,"close":15.21,"trade_count":1886,"last_trade_at":"2026-10-22T23:29:23.026548162Z","last_quote_at":"2026-10-22T22:09:09.854376408Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:44:14.513208948-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1300000000,"net_expense_ratio":0.006,"portfolio_turnover":0.11,"dividend_yield":0.0057,"inception_date":"2019-04-18","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:44:18.487596+00:00"},"optionObservedAt":"2026-10-22T19:55:02.313Z","bars":[{"c":15.19,"h":15.205,"l":15.17,"n":101,"o":15.17,"t":"2026-10-15T13:30:00Z","v":39725,"vw":15.179199},{"c":15.2,"h":15.201,"l":15.185,"n":35,"o":15.1902,"t":"2026-10-15T13:35:00Z","v":8502,"vw":15.195891},{"c":15.21,"h":15.23,"l":15.21,"n":33,"o":15.2101,"t":"2026-10-15T13:40:00Z","v":8140,"vw":15.214822},{"c":15.2,"h":15.215,"l":15.193,"n":34,"o":15.215,"t":"2026-10-15T13:45:00Z","v":8510,"vw":15.200111},{"c":15.17,"h":15.215,"l":15.17,"n":61,"o":15.2,"t":"2026-10-15T13:50:00Z","v":8535,"vw":15.203864},{"c":15.21,"h":15.21,"l":15.18,"n":21,"o":15.18,"t":"2026-10-15T13:55:00Z","v":6433,"vw":15.190469},{"c":15.25,"h":15.25,"l":15.205,"n":63,"o":15.215,"t":"2026-10-15T14:00:00Z","v":27091,"vw":15.240148},{"c":15.28,"h":15.28,"l":15.255,"n":23,"o":15.255,"t":"2026-10-15T14:05:00Z","v":3827,"vw":15.264416},{"c":15.29,"h":15.31,"l":15.285,"n":46,"o":15.3,"t":"2026-10-15T14:10:00Z","v":12983,"vw":15.294727},{"c":15.28,"h":15.295,"l":15.27,"n":24,"o":15.295,"t":"2026-10-15T14:15:00Z","v":18182,"vw":15.287633},{"c":15.27,"h":15.295,"l":15.27,"n":44,"o":15.29,"t":"2026-10-15T14:20:00Z","v":15007,"vw":15.290388},{"c":15.265,"h":15.275,"l":15.2639,"n":15,"o":15.265,"t":"2026-10-15T14:25:00Z","v":2510,"vw":15.268854},{"c":15.29,"h":15.29,"l":15.2599,"n":29,"o":15.26,"t":"2026-10-15T14:30:00Z","v":6995,"vw":15.264162},{"c":15.305,"h":15.305424,"l":15.29,"n":26,"o":15.29,"t":"2026-10-15T14:35:00Z","v":4132,"vw":15.297992},{"c":15.33,"h":15.33,"l":15.31,"n":14,"o":15.31,"t":"2026-10-15T14:40:00Z","v":4394,"vw":15.320584},{"c":15.32,"h":15.32,"l":15.315,"n":9,"o":15.315,"t":"2026-10-15T14:45:00Z","v":1608,"vw":15.316688},{"c":15.32,"h":15.32,"l":15.32,"n":3,"o":15.32,"t":"2026-10-15T14:50:00Z","v":404,"vw":15.32},{"c":15.345,"h":15.345,"l":15.335,"n":12,"o":15.34,"t":"2026-10-15T14:55:00Z","v":9764,"vw":15.337845},{"c":15.34,"h":15.3401,"l":15.335,"n":14,"o":15.3401,"t":"2026-10-15T15:00:00Z","v":2380,"vw":15.33792},{"c":15.35,"h":15.3541,"l":15.345,"n":25,"o":15.3541,"t":"2026-10-15T15:05:00Z","v":2587,"vw":15.350207},{"c":15.355,"h":15.36,"l":15.355,"n":34,"o":15.36,"t":"2026-10-15T15:10:00Z","v":30372,"vw":15.359983},{"c":15.35,"h":15.36,"l":15.35,"n":25,"o":15.36,"t":"2026-10-15T15:15:00Z","v":2711,"vw":15.357383},{"c":15.335,"h":15.3402,"l":15.335,"n":9,"o":15.3401,"t":"2026-10-15T15:20:00Z","v":3291,"vw":15.33776},{"c":15.33,"h":15.33,"l":15.325,"n":28,"o":15.33,"t":"2026-10-15T15:25:00Z","v":7178,"vw":15.329296},{"c":15.324152,"h":15.34,"l":15.3223,"n":14,"o":15.34,"t":"2026-10-15T15:30:00Z","v":1351,"vw":15.328286},{"c":15.32,"h":15.33,"l":15.3199,"n":33,"o":15.325,"t":"2026-10-15T15:35:00Z","v":4553,"vw":15.322024},{"c":15.32,"h":15.335,"l":15.315,"n":15,"o":15.33,"t":"2026-10-15T15:40:00Z","v":4702,"vw":15.318579},{"c":15.3142,"h":15.325,"l":15.3142,"n":26,"o":15.32,"t":"2026-10-15T15:45:00Z","v":3451,"vw":15.317631},{"c":15.315,"h":15.325,"l":15.315,"n":12,"o":15.3161,"t":"2026-10-15T15:50:00Z","v":2406,"vw":15.316526},{"c":15.326949,"h":15.326949,"l":15.31,"n":15,"o":15.3101,"t":"2026-10-15T15:55:00Z","v":3313,"vw":15.313375},{"c":15.31,"h":15.322,"l":15.31,"n":27,"o":15.32,"t":"2026-10-15T16:00:00Z","v":2982,"vw":15.316276},{"c":15.3,"h":15.305,"l":15.3,"n":13,"o":15.305,"t":"2026-10-15T16:05:00Z","v":726,"vw":15.300714},{"c":15.3,"h":15.3,"l":15.3,"n":3,"o":15.3,"t":"2026-10-15T16:10:00Z","v":107,"vw":15.3},{"c":15.285,"h":15.295,"l":15.285,"n":12,"o":15.295,"t":"2026-10-15T16:15:00Z","v":3877,"vw":15.293034},{"c":15.285,"h":15.285,"l":15.285,"n":4,"o":15.285,"t":"2026-10-15T16:20:00Z","v":6110,"vw":15.285},{"c":15.285,"h":15.285,"l":15.285,"n":2,"o":15.285,"t":"2026-10-15T16:25:00Z","v":501,"vw":15.285},{"c":15.29,"h":15.29,"l":15.285,"n":9,"o":15.29,"t":"2026-10-15T16:30:00Z","v":759,"vw":15.288463},{"c":15.3,"h":15.305,"l":15.29,"n":16,"o":15.29,"t":"2026-10-15T16:35:00Z","v":1857,"vw":15.300367},{"c":15.295,"h":15.3,"l":15.295,"n":8,"o":15.3,"t":"2026-10-15T16:40:00Z","v":594,"vw":15.297062},{"c":15.3,"h":15.3,"l":15.2951,"n":13,"o":15.3,"t":"2026-10-15T16:45:00Z","v":1123,"vw":15.298727},{"c":15.295,"h":15.3,"l":15.29,"n":10,"o":15.2937,"t":"2026-10-15T16:50:00Z","v":5974,"vw":15.298653},{"c":15.3,"h":15.3,"l":15.3,"n":17,"o":15.3,"t":"2026-10-15T16:55:00Z","v":6017,"vw":15.3},{"c":15.3,"h":15.3,"l":15.295,"n":28,"o":15.3,"t":"2026-10-15T17:00:00Z","v":9204,"vw":15.296591},{"c":15.3,"h":15.3,"l":15.3,"n":6,"o":15.3,"t":"2026-10-15T17:05:00Z","v":409,"vw":15.3},{"c":15.31,"h":15.31,"l":15.3097,"n":9,"o":15.31,"t":"2026-10-15T17:10:00Z","v":637,"vw":15.309816},{"c":15.3101,"h":15.3101,"l":15.31,"n":2,"o":15.31,"t":"2026-10-15T17:15:00Z","v":1314,"vw":15.31005},{"c":15.31,"h":15.315,"l":15.31,"n":12,"o":15.3101,"t":"2026-10-15T17:20:00Z","v":2644,"vw":15.310698},{"c":15.3081,"h":15.3081,"l":15.3081,"n":2,"o":15.3081,"t":"2026-10-15T17:25:00Z","v":1502,"vw":15.3081},{"c":15.3199,"h":15.3199,"l":15.305,"n":4,"o":15.305,"t":"2026-10-15T17:30:00Z","v":521,"vw":15.31096},{"c":15.32,"h":15.32,"l":15.32,"n":7,"o":15.32,"t":"2026-10-15T17:35:00Z","v":2257,"vw":15.32},{"c":15.33,"h":15.3372,"l":15.33,"n":28,"o":15.33,"t":"2026-10-15T17:40:00Z","v":5156,"vw":15.334061},{"c":15.33,"h":15.33,"l":15.33,"n":10,"o":15.33,"t":"2026-10-15T17:45:00Z","v":1202,"vw":15.33},{"c":15.33,"h":15.33,"l":15.325,"n":7,"o":15.325,"t":"2026-10-15T17:50:00Z","v":741,"vw":15.32911},{"c":15.3301,"h":15.3301,"l":15.33,"n":10,"o":15.33,"t":"2026-10-15T17:55:00Z","v":1013,"vw":15.330021},{"c":15.33,"h":15.335,"l":15.33,"n":4,"o":15.335,"t":"2026-10-15T18:00:00Z","v":1400,"vw":15.3325},{"c":15.3202,"h":15.3361,"l":15.3202,"n":17,"o":15.33,"t":"2026-10-15T18:05:00Z","v":10774,"vw":15.329918},{"c":15.32,"h":15.3299,"l":15.32,"n":25,"o":15.3226,"t":"2026-10-15T18:10:00Z","v":6296,"vw":15.326642},{"c":15.325,"h":15.325,"l":15.325,"n":10,"o":15.325,"t":"2026-10-15T18:15:00Z","v":2046,"vw":15.325},{"c":15.32,"h":15.32,"l":15.32,"n":7,"o":15.32,"t":"2026-10-15T18:20:00Z","v":511,"vw":15.32},{"c":15.3145,"h":15.3145,"l":15.3145,"n":2,"o":15.3145,"t":"2026-10-15T18:25:00Z","v":101,"vw":15.3145},{"c":15.32,"h":15.32,"l":15.315,"n":10,"o":15.315,"t":"2026-10-15T18:30:00Z","v":558,"vw":15.317289},{"c":15.315,"h":15.315,"l":15.315,"n":2,"o":15.315,"t":"2026-10-15T18:35:00Z","v":328,"vw":15.315},{"c":15.315,"h":15.32,"l":15.315,"n":3,"o":15.32,"t":"2026-10-15T18:40:00Z","v":2101,"vw":15.315238},{"c":15.32,"h":15.32,"l":15.315,"n":10,"o":15.315,"t":"2026-10-15T18:45:00Z","v":4686,"vw":15.315434},{"c":15.3299,"h":15.33,"l":15.3299,"n":4,"o":15.33,"t":"2026-10-15T18:50:00Z","v":721,"vw":15.329914},{"c":15.33,"h":15.33,"l":15.325,"n":14,"o":15.3299,"t":"2026-10-15T18:55:00Z","v":2129,"vw":15.328693},{"c":15.345,"h":15.345,"l":15.335,"n":14,"o":15.34,"t":"2026-10-15T19:00:00Z","v":3027,"vw":15.342183},{"c":15.355,"h":15.355,"l":15.345,"n":32,"o":15.345,"t":"2026-10-15T19:05:00Z","v":9442,"vw":15.349694},{"c":15.355,"h":15.355,"l":15.35,"n":6,"o":15.355,"t":"2026-10-15T19:10:00Z","v":3303,"vw":15.354007},{"c":15.375,"h":15.375,"l":15.365,"n":11,"o":15.365,"t":"2026-10-15T19:15:00Z","v":894,"vw":15.372581},{"c":15.385,"h":15.395,"l":15.38,"n":18,"o":15.38,"t":"2026-10-15T19:20:00Z","v":1429,"vw":15.390085},{"c":15.38,"h":15.39,"l":15.38,"n":18,"o":15.3861,"t":"2026-10-15T19:25:00Z","v":8711,"vw":15.388604},{"c":15.395,"h":15.395,"l":15.38,"n":19,"o":15.38,"t":"2026-10-15T19:30:00Z","v":2951,"vw":15.389433},{"c":15.395,"h":15.395,"l":15.395,"n":2,"o":15.395,"t":"2026-10-15T19:35:00Z","v":150,"vw":15.395},{"c":15.405,"h":15.405,"l":15.405,"n":13,"o":15.405,"t":"2026-10-15T19:40:00Z","v":2591,"vw":15.405},{"c":15.395,"h":15.4099,"l":15.395,"n":19,"o":15.405,"t":"2026-10-15T19:45:00Z","v":4101,"vw":15.400925},{"c":15.3999,"h":15.3999,"l":15.38,"n":47,"o":15.395,"t":"2026-10-15T19:50:00Z","v":14086,"vw":15.390271},{"c":15.4,"h":15.405,"l":15.39,"n":36,"o":15.39,"t":"2026-10-15T19:55:00Z","v":4302,"vw":15.402751},{"c":15.39,"h":15.39,"l":15.39,"n":7,"o":15.39,"t":"2026-10-15T20:00:00Z","v":1175,"vw":15.39},{"c":15.15,"h":15.15,"l":15.15,"n":1,"o":15.15,"t":"2026-10-15T20:20:00Z","v":258,"vw":15.15},{"c":15.1827,"h":15.1827,"l":15.1827,"n":1,"o":15.1827,"t":"2026-10-15T20:30:00Z","v":1000,"vw":15.1827},{"c":15.48,"h":15.48,"l":15.48,"n":1,"o":15.48,"t":"2026-10-15T21:00:00Z","v":100,"vw":15.48},{"c":15.48,"h":15.48,"l":15.48,"n":1,"o":15.48,"t":"2026-10-15T21:10:00Z","v":500,"vw":15.48},{"c":15.41,"h":15.44,"l":15.405,"n":54,"o":15.44,"t":"2026-10-16T13:30:00Z","v":6377,"vw":15.430515},{"c":15.425,"h":15.4307,"l":15.4091,"n":25,"o":15.42,"t":"2026-10-16T13:35:00Z","v":1331,"vw":15.418431},{"c":15.4392,"h":15.4392,"l":15.41,"n":44,"o":15.4201,"t":"2026-10-16T13:40:00Z","v":15722,"vw":15.416195},{"c":15.4095,"h":15.43,"l":15.4095,"n":13,"o":15.43,"t":"2026-10-16T13:45:00Z","v":5567,"vw":15.410657},{"c":15.395,"h":15.405,"l":15.3907,"n":19,"o":15.405,"t":"2026-10-16T13:50:00Z","v":12279,"vw":15.395361},{"c":15.39,"h":15.41,"l":15.39,"n":25,"o":15.41,"t":"2026-10-16T13:55:00Z","v":5237,"vw":15.398933},{"c":15.39,"h":15.41,"l":15.39,"n":20,"o":15.39,"t":"2026-10-16T14:00:00Z","v":1178,"vw":15.398216},{"c":15.37,"h":15.39,"l":15.37,"n":13,"o":15.39,"t":"2026-10-16T14:05:00Z","v":5062,"vw":15.380828},{"c":15.375,"h":15.375,"l":15.37,"n":22,"o":15.37,"t":"2026-10-16T14:10:00Z","v":673,"vw":15.3725},{"c":15.37,"h":15.3798,"l":15.3639,"n":21,"o":15.3798,"t":"2026-10-16T14:15:00Z","v":8371,"vw":15.367549},{"c":15.39,"h":15.39,"l":15.37,"n":11,"o":15.37,"t":"2026-10-16T14:20:00Z","v":2650,"vw":15.386024},{"c":15.3799,"h":15.39,"l":15.375,"n":6,"o":15.39,"t":"2026-10-16T14:25:00Z","v":2008,"vw":15.379446},{"c":15.365,"h":15.37,"l":15.365,"n":11,"o":15.365,"t":"2026-10-16T14:30:00Z","v":9865,"vw":15.365255},{"c":15.37,"h":15.38,"l":15.37,"n":12,"o":15.375,"t":"2026-10-16T14:35:00Z","v":2181,"vw":15.37438},{"c":15.3607,"h":15.375,"l":15.3607,"n":10,"o":15.375,"t":"2026-10-16T14:40:00Z","v":1620,"vw":15.366042},{"c":15.365,"h":15.365,"l":15.365,"n":3,"o":15.365,"t":"2026-10-16T14:45:00Z","v":841,"vw":15.365},{"c":15.36,"h":15.375,"l":15.36,"n":26,"o":15.37,"t":"2026-10-16T14:50:00Z","v":3350,"vw":15.368307},{"c":15.355,"h":15.36,"l":15.355,"n":8,"o":15.355,"t":"2026-10-16T14:55:00Z","v":759,"vw":15.355862},{"c":15.35,"h":15.35,"l":15.35,"n":14,"o":15.35,"t":"2026-10-16T15:00:00Z","v":1004,"vw":15.35},{"c":15.33,"h":15.345,"l":15.33,"n":19,"o":15.345,"t":"2026-10-16T15:05:00Z","v":3977,"vw":15.338324},{"c":15.325,"h":15.325,"l":15.32,"n":18,"o":15.32,"t":"2026-10-16T15:10:00Z","v":3991,"vw":15.323421},{"c":15.32,"h":15.32,"l":15.32,"n":14,"o":15.32,"t":"2026-10-16T15:15:00Z","v":871,"vw":15.32},{"c":15.2901,"h":15.31,"l":15.2901,"n":22,"o":15.31,"t":"2026-10-16T15:20:00Z","v":833,"vw":15.299766},{"c":15.295,"h":15.31,"l":15.29,"n":25,"o":15.2951,"t":"2026-10-16T15:25:00Z","v":16713,"vw":15.302604},{"c":15.3092,"h":15.3092,"l":15.305,"n":3,"o":15.305,"t":"2026-10-16T15:30:00Z","v":3034,"vw":15.305277},{"c":15.2902,"h":15.3,"l":15.2902,"n":6,"o":15.3,"t":"2026-10-16T15:35:00Z","v":756,"vw":15.292834},{"c":15.28,"h":15.29,"l":15.28,"n":27,"o":15.29,"t":"2026-10-16T15:40:00Z","v":6760,"vw":15.285855},{"c":15.28,"h":15.28,"l":15.28,"n":14,"o":15.28,"t":"2026-10-16T15:45:00Z","v":814,"vw":15.28},{"c":15.26,"h":15.27,"l":15.26,"n":12,"o":15.27,"t":"2026-10-16T15:50:00Z","v":893,"vw":15.26625},{"c":15.24,"h":15.25,"l":15.235,"n":36,"o":15.25,"t":"2026-10-16T15:55:00Z","v":21516,"vw":15.245085},{"c":15.235,"h":15.2392,"l":15.22,"n":26,"o":15.235,"t":"2026-10-16T16:00:00Z","v":10176,"vw":15.231368},{"c":15.23,"h":15.2399,"l":15.23,"n":35,"o":15.2399,"t":"2026-10-16T16:05:00Z","v":8573,"vw":15.235792},{"c":15.225,"h":15.23,"l":15.225,"n":7,"o":15.23,"t":"2026-10-16T16:10:00Z","v":1534,"vw":15.226731},{"c":15.23,"h":15.24,"l":15.23,"n":6,"o":15.24,"t":"2026-10-16T16:15:00Z","v":475,"vw":15.234482},{"c":15.2399,"h":15.2399,"l":15.23,"n":14,"o":15.23,"t":"2026-10-16T16:20:00Z","v":6407,"vw":15.234936},{"c":15.225,"h":15.235,"l":15.225,"n":10,"o":15.23,"t":"2026-10-16T16:25:00Z","v":1607,"vw":15.23},{"c":15.2197,"h":15.225,"l":15.215,"n":31,"o":15.22,"t":"2026-10-16T16:30:00Z","v":22671,"vw":15.219358},{"c":15.21,"h":15.22,"l":15.21,"n":18,"o":15.22,"t":"2026-10-16T16:35:00Z","v":4113,"vw":15.213899},{"c":15.2152,"h":15.2152,"l":15.21,"n":11,"o":15.21,"t":"2026-10-16T16:40:00Z","v":786,"vw":15.211116},{"c":15.195,"h":15.21,"l":15.1941,"n":29,"o":15.21,"t":"2026-10-16T16:45:00Z","v":5026,"vw":15.198709},{"c":15.2,"h":15.2,"l":15.195,"n":14,"o":15.195,"t":"2026-10-16T16:50:00Z","v":6552,"vw":15.197134},{"c":15.195,"h":15.195,"l":15.195,"n":3,"o":15.195,"t":"2026-10-16T16:55:00Z","v":209,"vw":15.195},{"c":15.18,"h":15.2,"l":15.18,"n":29,"o":15.2,"t":"2026-10-16T17:00:00Z","v":2009,"vw":15.189331},{"c":15.175,"h":15.175,"l":15.17,"n":6,"o":15.17,"t":"2026-10-16T17:05:00Z","v":2788,"vw":15.170416},{"c":15.1641,"h":15.18,"l":15.1641,"n":22,"o":15.18,"t":"2026-10-16T17:10:00Z","v":2418,"vw":15.172432},{"c":15.15,"h":15.165,"l":15.15,"n":47,"o":15.165,"t":"2026-10-16T17:15:00Z","v":7696,"vw":15.155661},{"c":15.17,"h":15.17,"l":15.155,"n":248,"o":15.155,"t":"2026-10-16T17:20:00Z","v":133459,"vw":15.160007},{"c":15.17,"h":15.1701,"l":15.165,"n":19,"o":15.165,"t":"2026-10-16T17:25:00Z","v":4898,"vw":15.169797},{"c":15.179,"h":15.179,"l":15.1699,"n":41,"o":15.17,"t":"2026-10-16T17:30:00Z","v":8873,"vw":15.171552},{"c":15.175,"h":15.18,"l":15.175,"n":20,"o":15.18,"t":"2026-10-16T17:35:00Z","v":4712,"vw":15.178173},{"c":15.2,"h":15.2,"l":15.18,"n":40,"o":15.18,"t":"2026-10-16T17:40:00Z","v":5803,"vw":15.197434},{"c":15.1899,"h":15.2,"l":15.1899,"n":21,"o":15.2,"t":"2026-10-16T17:45:00Z","v":6285,"vw":15.194623},{"c":15.1897,"h":15.1897,"l":15.18,"n":16,"o":15.1897,"t":"2026-10-16T17:50:00Z","v":1823,"vw":15.185805},{"c":15.18,"h":15.18,"l":15.1799,"n":5,"o":15.1799,"t":"2026-10-16T17:55:00Z","v":3218,"vw":15.179978},{"c":15.16,"h":15.17,"l":15.16,"n":17,"o":15.17,"t":"2026-10-16T18:00:00Z","v":772,"vw":15.163333},{"c":15.165,"h":15.17,"l":15.16,"n":13,"o":15.165,"t":"2026-10-16T18:05:00Z","v":1682,"vw":15.167923},{"c":15.165,"h":15.17,"l":15.1606,"n":7,"o":15.165,"t":"2026-10-16T18:10:00Z","v":2222,"vw":15.166512},{"c":15.16,"h":15.16,"l":15.16,"n":4,"o":15.16,"t":"2026-10-16T18:15:00Z","v":227,"vw":15.16},{"c":15.1601,"h":15.1699,"l":15.155,"n":13,"o":15.155,"t":"2026-10-16T18:20:00Z","v":3299,"vw":15.16059},{"c":15.165,"h":15.17,"l":15.155,"n":58,"o":15.1652,"t":"2026-10-16T18:25:00Z","v":6870,"vw":15.162492},{"c":15.165,"h":15.165,"l":15.155,"n":6,"o":15.165,"t":"2026-10-16T18:30:00Z","v":1358,"vw":15.160941},{"c":15.17,"h":15.17,"l":15.1604,"n":21,"o":15.165,"t":"2026-10-16T18:35:00Z","v":5385,"vw":15.166194},{"c":15.165,"h":15.17,"l":15.165,"n":8,"o":15.17,"t":"2026-10-16T18:40:00Z","v":1640,"vw":15.166537},{"c":15.17,"h":15.17,"l":15.17,"n":7,"o":15.17,"t":"2026-10-16T18:45:00Z","v":502,"vw":15.17},{"c":15.165,"h":15.1698,"l":15.165,"n":7,"o":15.1698,"t":"2026-10-16T18:50:00Z","v":468,"vw":15.16788},{"c":15.17,"h":15.17,"l":15.16,"n":53,"o":15.165,"t":"2026-10-16T18:55:00Z","v":13862,"vw":15.163568},{"c":15.165,"h":15.17,"l":15.165,"n":14,"o":15.17,"t":"2026-10-16T19:00:00Z","v":11830,"vw":15.165557},{"c":15.1511,"h":15.17,"l":15.1511,"n":18,"o":15.17,"t":"2026-10-16T19:05:00Z","v":3997,"vw":15.156252},{"c":15.17,"h":15.17,"l":15.17,"n":8,"o":15.17,"t":"2026-10-16T19:10:00Z","v":531,"vw":15.17},{"c":15.165,"h":15.175,"l":15.165,"n":32,"o":15.175,"t":"2026-10-16T19:15:00Z","v":9632,"vw":15.174286},{"c":15.18,"h":15.18,"l":15.18,"n":10,"o":15.18,"t":"2026-10-16T19:20:00Z","v":993,"vw":15.18},{"c":15.185,"h":15.19,"l":15.185,"n":16,"o":15.185,"t":"2026-10-16T19:25:00Z","v":2665,"vw":15.185972},{"c":15.185,"h":15.19,"l":15.1799,"n":67,"o":15.19,"t":"2026-10-16T19:30:00Z","v":11836,"vw":15.183184},{"c":15.175,"h":15.185,"l":15.1701,"n":10,"o":15.185,"t":"2026-10-16T19:35:00Z","v":2182,"vw":15.175263},{"c":15.164,"h":15.17,"l":15.164,"n":11,"o":15.17,"t":"2026-10-16T19:40:00Z","v":731,"vw":15.165763},{"c":15.165,"h":15.17,"l":15.1625,"n":22,"o":15.165,"t":"2026-10-16T19:45:00Z","v":7103,"vw":15.168306},{"c":15.18,"h":15.18,"l":15.175,"n":13,"o":15.175,"t":"2026-10-16T19:50:00Z","v":1374,"vw":15.178462},{"c":15.185,"h":15.19,"l":15.175,"n":46,"o":15.18,"t":"2026-10-16T19:55:00Z","v":7097,"vw":15.183954},{"c":15.1999,"h":15.2,"l":15.19,"n":10,"o":15.19,"t":"2026-10-16T20:00:00Z","v":632,"vw":15.196368},{"c":15.1324,"h":15.1324,"l":15.1324,"n":1,"o":15.1324,"t":"2026-10-16T20:20:00Z","v":315,"vw":15.1324},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-10-16T20:45:00Z","v":135,"vw":15.2},{"c":15.1923,"h":15.1923,"l":15.1923,"n":1,"o":15.1923,"t":"2026-10-16T21:30:00Z","v":200,"vw":15.1923},{"c":15.25,"h":15.25,"l":15.25,"n":1,"o":15.25,"t":"2026-10-16T22:10:00Z","v":200,"vw":15.25},{"c":15.18,"h":15.18,"l":15.18,"n":4,"o":15.18,"t":"2026-10-19T10:00:00Z","v":571,"vw":15.18},{"c":15.11,"h":15.11,"l":15.11,"n":8,"o":15.11,"t":"2026-10-19T13:25:00Z","v":465,"vw":15.11},{"c":15.1,"h":15.11,"l":15.0804,"n":99,"o":15.11,"t":"2026-10-19T13:30:00Z","v":11353,"vw":15.098408},{"c":15.0908,"h":15.0908,"l":15.08,"n":65,"o":15.085,"t":"2026-10-19T13:35:00Z","v":7096,"vw":15.082854},{"c":15.08,"h":15.095,"l":15.08,"n":16,"o":15.095,"t":"2026-10-19T13:40:00Z","v":492,"vw":15.084583},{"c":15.07,"h":15.0783,"l":15.07,"n":29,"o":15.07,"t":"2026-10-19T13:45:00Z","v":643,"vw":15.072343},{"c":15.07,"h":15.07,"l":15.07,"n":6,"o":15.07,"t":"2026-10-19T13:50:00Z","v":437,"vw":15.07},{"c":15.0501,"h":15.065,"l":15.0501,"n":38,"o":15.0601,"t":"2026-10-19T13:55:00Z","v":10929,"vw":15.05868},{"c":15.06,"h":15.06,"l":15.0528,"n":10,"o":15.06,"t":"2026-10-19T14:00:00Z","v":1374,"vw":15.058502},{"c":15.0693,"h":15.07,"l":15.06,"n":70,"o":15.065,"t":"2026-10-19T14:05:00Z","v":12322,"vw":15.063616},{"c":15.0699,"h":15.0699,"l":15.06,"n":17,"o":15.06,"t":"2026-10-19T14:10:00Z","v":16861,"vw":15.062228},{"c":15.08,"h":15.1,"l":15.08,"n":12,"o":15.08,"t":"2026-10-19T14:15:00Z","v":3453,"vw":15.094124},{"c":15.085,"h":15.085,"l":15.0718,"n":17,"o":15.0801,"t":"2026-10-19T14:20:00Z","v":9385,"vw":15.073956},{"c":15.08,"h":15.08,"l":15.08,"n":6,"o":15.08,"t":"2026-10-19T14:25:00Z","v":308,"vw":15.08},{"c":15.07,"h":15.075,"l":15.07,"n":9,"o":15.075,"t":"2026-10-19T14:30:00Z","v":4000,"vw":15.0725},{"c":15.07,"h":15.075,"l":15.06,"n":17,"o":15.075,"t":"2026-10-19T14:35:00Z","v":7307,"vw":15.07245},{"c":15.0642,"h":15.07,"l":15.0642,"n":19,"o":15.07,"t":"2026-10-19T14:40:00Z","v":1078,"vw":15.068495},{"c":15.08,"h":15.08,"l":15.07,"n":15,"o":15.07,"t":"2026-10-19T14:45:00Z","v":6448,"vw":15.077756},{"c":15.075,"h":15.0795,"l":15.075,"n":8,"o":15.0768,"t":"2026-10-19T14:50:00Z","v":1647,"vw":15.076375},{"c":15.075,"h":15.0799,"l":15.075,"n":5,"o":15.0799,"t":"2026-10-19T14:55:00Z","v":4548,"vw":15.075113},{"c":15.083,"h":15.09,"l":15.083,"n":4,"o":15.085,"t":"2026-10-19T15:00:00Z","v":3400,"vw":15.08353},{"c":15.095,"h":15.095,"l":15.09,"n":9,"o":15.09,"t":"2026-10-19T15:05:00Z","v":2811,"vw":15.090897},{"c":15.1012,"h":15.105,"l":15.0926,"n":18,"o":15.095,"t":"2026-10-19T15:10:00Z","v":8464,"vw":15.09498},{"c":15.1101,"h":15.1109,"l":15.11,"n":10,"o":15.11,"t":"2026-10-19T15:15:00Z","v":345,"vw":15.110327},{"c":15.115,"h":15.115,"l":15.105,"n":21,"o":15.11,"t":"2026-10-19T15:20:00Z","v":7856,"vw":15.11071},{"c":15.12,"h":15.12,"l":15.1101,"n":9,"o":15.115,"t":"2026-10-19T15:25:00Z","v":2156,"vw":15.11781},{"c":15.1099,"h":15.11,"l":15.1023,"n":14,"o":15.1023,"t":"2026-10-19T15:30:00Z","v":4580,"vw":15.107624},{"c":15.12,"h":15.12,"l":15.1124,"n":19,"o":15.115,"t":"2026-10-19T15:35:00Z","v":3185,"vw":15.115916},{"c":15.115,"h":15.115,"l":15.115,"n":4,"o":15.115,"t":"2026-10-19T15:40:00Z","v":357,"vw":15.115},{"c":15.11,"h":15.115,"l":15.105,"n":23,"o":15.11,"t":"2026-10-19T15:45:00Z","v":2083,"vw":15.109281},{"c":15.11,"h":15.11,"l":15.11,"n":11,"o":15.11,"t":"2026-10-19T15:50:00Z","v":1125,"vw":15.11},{"c":15.11,"h":15.115,"l":15.11,"n":16,"o":15.11,"t":"2026-10-19T15:55:00Z","v":1897,"vw":15.110423},{"c":15.09,"h":15.1,"l":15.0861,"n":21,"o":15.1,"t":"2026-10-19T16:00:00Z","v":1148,"vw":15.090548},{"c":15.085,"h":15.085,"l":15.0832,"n":5,"o":15.0832,"t":"2026-10-19T16:05:00Z","v":422,"vw":15.084155},{"c":15.09,"h":15.09,"l":15.0803,"n":14,"o":15.085,"t":"2026-10-19T16:10:00Z","v":1349,"vw":15.085697},{"c":15.09,"h":15.1,"l":15.09,"n":14,"o":15.0997,"t":"2026-10-19T16:15:00Z","v":2874,"vw":15.092055},{"c":15.09,"h":15.09,"l":15.0841,"n":11,"o":15.0899,"t":"2026-10-19T16:20:00Z","v":16031,"vw":15.089669},{"c":15.085,"h":15.09,"l":15.0801,"n":3,"o":15.09,"t":"2026-10-19T16:25:00Z","v":2600,"vw":15.084269},{"c":15.085,"h":15.085,"l":15.08,"n":4,"o":15.08,"t":"2026-10-19T16:30:00Z","v":1204,"vw":15.084167},{"c":15.0865,"h":15.09,"l":15.084,"n":10,"o":15.088,"t":"2026-10-19T16:40:00Z","v":1850,"vw":15.087068},{"c":15.085,"h":15.09,"l":15.085,"n":6,"o":15.09,"t":"2026-10-19T16:45:00Z","v":402,"vw":15.08875},{"c":15.085,"h":15.085,"l":15.085,"n":2,"o":15.085,"t":"2026-10-19T16:50:00Z","v":213,"vw":15.085},{"c":15.0868,"h":15.0868,"l":15.085,"n":6,"o":15.085,"t":"2026-10-19T16:55:00Z","v":1392,"vw":15.086662},{"c":15.075,"h":15.08,"l":15.075,"n":16,"o":15.08,"t":"2026-10-19T17:00:00Z","v":1383,"vw":15.076818},{"c":15.08,"h":15.08,"l":15.08,"n":1,"o":15.08,"t":"2026-10-19T17:05:00Z","v":100,"vw":15.08},{"c":15.07,"h":15.07,"l":15.0601,"n":64,"o":15.07,"t":"2026-10-19T17:10:00Z","v":15664,"vw":15.068445},{"c":15.075,"h":15.075,"l":15.07,"n":9,"o":15.0706,"t":"2026-10-19T17:15:00Z","v":5983,"vw":15.071612},{"c":15.07,"h":15.07,"l":15.07,"n":6,"o":15.07,"t":"2026-10-19T17:20:00Z","v":1513,"vw":15.07},{"c":15.0761,"h":15.0761,"l":15.07,"n":8,"o":15.075,"t":"2026-10-19T17:25:00Z","v":664,"vw":15.074389},{"c":15.0701,"h":15.0701,"l":15.0701,"n":4,"o":15.0701,"t":"2026-10-19T17:30:00Z","v":169,"vw":15.0701},{"c":15.07,"h":15.07,"l":15.07,"n":15,"o":15.07,"t":"2026-10-19T17:35:00Z","v":3588,"vw":15.07},{"c":15.07,"h":15.075,"l":15.0648,"n":10,"o":15.065,"t":"2026-10-19T17:40:00Z","v":10084,"vw":15.065175},{"c":15.065,"h":15.065,"l":15.0641,"n":8,"o":15.0641,"t":"2026-10-19T17:45:00Z","v":1314,"vw":15.064918},{"c":15.06,"h":15.07,"l":15.06,"n":33,"o":15.065,"t":"2026-10-19T17:50:00Z","v":1441,"vw":15.064633},{"c":15.07,"h":15.07,"l":15.0629,"n":23,"o":15.065,"t":"2026-10-19T17:55:00Z","v":4916,"vw":15.064796},{"c":15.0699,"h":15.075,"l":15.0699,"n":13,"o":15.075,"t":"2026-10-19T18:00:00Z","v":2944,"vw":15.073568},{"c":15.065,"h":15.07,"l":15.065,"n":5,"o":15.07,"t":"2026-10-19T18:05:00Z","v":1250,"vw":15.06575},{"c":15.07,"h":15.07,"l":15.065,"n":4,"o":15.065,"t":"2026-10-19T18:10:00Z","v":3105,"vw":15.065161},{"c":15.07,"h":15.07,"l":15.07,"n":6,"o":15.07,"t":"2026-10-19T18:15:00Z","v":700,"vw":15.07},{"c":15.075,"h":15.075,"l":15.075,"n":5,"o":15.075,"t":"2026-10-19T18:20:00Z","v":822,"vw":15.075},{"c":15.065,"h":15.065,"l":15.065,"n":7,"o":15.065,"t":"2026-10-19T18:25:00Z","v":11186,"vw":15.065},{"c":15.07,"h":15.07,"l":15.065,"n":10,"o":15.07,"t":"2026-10-19T18:40:00Z","v":12166,"vw":15.069951},{"c":15.0711,"h":15.075,"l":15.07,"n":4,"o":15.07,"t":"2026-10-19T18:45:00Z","v":547,"vw":15.071861},{"c":15.07,"h":15.075,"l":15.07,"n":9,"o":15.07,"t":"2026-10-19T18:50:00Z","v":582,"vw":15.071},{"c":15.08,"h":15.08,"l":15.07,"n":10,"o":15.07,"t":"2026-10-19T18:55:00Z","v":1632,"vw":15.071417},{"c":15.0738,"h":15.075,"l":15.0724,"n":6,"o":15.075,"t":"2026-10-19T19:00:00Z","v":24146,"vw":15.074115},{"c":15.07,"h":15.08,"l":15.07,"n":24,"o":15.0772,"t":"2026-10-19T19:05:00Z","v":10502,"vw":15.075813},{"c":15.0623,"h":15.07,"l":15.0612,"n":8,"o":15.0699,"t":"2026-10-19T19:10:00Z","v":10118,"vw":15.06149},{"c":15.07,"h":15.07,"l":15.065,"n":18,"o":15.07,"t":"2026-10-19T19:15:00Z","v":5189,"vw":15.068096},{"c":15.075,"h":15.08,"l":15.075,"n":8,"o":15.075,"t":"2026-10-19T19:20:00Z","v":5614,"vw":15.075089},{"c":15.08,"h":15.08,"l":15.08,"n":2,"o":15.08,"t":"2026-10-19T19:25:00Z","v":175,"vw":15.08},{"c":15.07,"h":15.0758,"l":15.07,"n":3,"o":15.0758,"t":"2026-10-19T19:30:00Z","v":5145,"vw":15.075686},{"c":15.085,"h":15.085,"l":15.08,"n":25,"o":15.08,"t":"2026-10-19T19:35:00Z","v":3936,"vw":15.081846},{"c":15.085,"h":15.0857,"l":15.08,"n":7,"o":15.0857,"t":"2026-10-19T19:40:00Z","v":5222,"vw":15.083369},{"c":15.08,"h":15.0848,"l":15.08,"n":10,"o":15.0801,"t":"2026-10-19T19:45:00Z","v":1508,"vw":15.080688},{"c":15.065,"h":15.08,"l":15.065,"n":25,"o":15.08,"t":"2026-10-19T19:50:00Z","v":6626,"vw":15.067539},{"c":15.07,"h":15.07,"l":15.06,"n":21,"o":15.065,"t":"2026-10-19T19:55:00Z","v":4092,"vw":15.06623},{"c":15.08,"h":15.08,"l":15.08,"n":12,"o":15.08,"t":"2026-10-19T20:00:00Z","v":1065,"vw":15.08},{"c":15.0501,"h":15.0501,"l":15.0501,"n":1,"o":15.0501,"t":"2026-10-19T22:20:00Z","v":100,"vw":15.0501},{"c":15.08,"h":15.085,"l":15.05,"n":73,"o":15.05,"t":"2026-10-20T13:30:00Z","v":17509,"vw":15.063649},{"c":15.11,"h":15.11,"l":15.08,"n":31,"o":15.08,"t":"2026-10-20T13:35:00Z","v":8254,"vw":15.09856},{"c":15.1,"h":15.11,"l":15.1,"n":13,"o":15.105,"t":"2026-10-20T13:40:00Z","v":1035,"vw":15.103142},{"c":15.12,"h":15.12,"l":15.095,"n":31,"o":15.095,"t":"2026-10-20T13:45:00Z","v":16043,"vw":15.108657},{"c":15.14,"h":15.14,"l":15.12,"n":38,"o":15.125,"t":"2026-10-20T13:50:00Z","v":6159,"vw":15.134046},{"c":15.145,"h":15.145,"l":15.13,"n":24,"o":15.14,"t":"2026-10-20T13:55:00Z","v":3557,"vw":15.138657},{"c":15.135,"h":15.145,"l":15.135,"n":15,"o":15.145,"t":"2026-10-20T14:00:00Z","v":3907,"vw":15.137074},{"c":15.1428,"h":15.15,"l":15.14,"n":8,"o":15.14,"t":"2026-10-20T14:05:00Z","v":1263,"vw":15.146217},{"c":15.15,"h":15.15,"l":15.1401,"n":15,"o":15.145,"t":"2026-10-20T14:10:00Z","v":3658,"vw":15.144399},{"c":15.1609,"h":15.1609,"l":15.1528,"n":9,"o":15.155,"t":"2026-10-20T14:15:00Z","v":1307,"vw":15.154944},{"c":15.1799,"h":15.1799,"l":15.1625,"n":10,"o":15.1625,"t":"2026-10-20T14:20:00Z","v":2446,"vw":15.175988},{"c":15.19,"h":15.19,"l":15.18,"n":10,"o":15.18,"t":"2026-10-20T14:25:00Z","v":660,"vw":15.184555},{"c":15.2,"h":15.205,"l":15.2,"n":7,"o":15.2,"t":"2026-10-20T14:30:00Z","v":2028,"vw":15.202507},{"c":15.19,"h":15.1999,"l":15.19,"n":16,"o":15.19,"t":"2026-10-20T14:35:00Z","v":1446,"vw":15.191523},{"c":15.205,"h":15.205,"l":15.195,"n":12,"o":15.195,"t":"2026-10-20T14:40:00Z","v":800,"vw":15.198286},{"c":15.21,"h":15.215,"l":15.205,"n":9,"o":15.205,"t":"2026-10-20T14:45:00Z","v":944,"vw":15.209544},{"c":15.216,"h":15.216,"l":15.2,"n":17,"o":15.2,"t":"2026-10-20T14:50:00Z","v":6851,"vw":15.211988},{"c":15.215,"h":15.215,"l":15.215,"n":6,"o":15.215,"t":"2026-10-20T14:55:00Z","v":678,"vw":15.215},{"c":15.2,"h":15.2139,"l":15.2,"n":12,"o":15.21,"t":"2026-10-20T15:00:00Z","v":15760,"vw":15.210232},{"c":15.2,"h":15.21,"l":15.2,"n":24,"o":15.2027,"t":"2026-10-20T15:05:00Z","v":3753,"vw":15.207225},{"c":15.175,"h":15.21,"l":15.175,"n":33,"o":15.2,"t":"2026-10-20T15:10:00Z","v":17569,"vw":15.199993},{"c":15.1926,"h":15.2,"l":15.185,"n":17,"o":15.185,"t":"2026-10-20T15:15:00Z","v":3960,"vw":15.194803},{"c":15.19,"h":15.195,"l":15.185,"n":14,"o":15.191,"t":"2026-10-20T15:20:00Z","v":1847,"vw":15.190461},{"c":15.1901,"h":15.1901,"l":15.19,"n":10,"o":15.19,"t":"2026-10-20T15:25:00Z","v":1854,"vw":15.190032},{"c":15.19,"h":15.19,"l":15.185,"n":15,"o":15.185,"t":"2026-10-20T15:30:00Z","v":1549,"vw":15.18926},{"c":15.18,"h":15.18,"l":15.18,"n":2,"o":15.18,"t":"2026-10-20T15:35:00Z","v":103,"vw":15.18},{"c":15.1954,"h":15.1954,"l":15.1876,"n":12,"o":15.1876,"t":"2026-10-20T15:40:00Z","v":4525,"vw":15.191773},{"c":15.19,"h":15.19,"l":15.185,"n":15,"o":15.19,"t":"2026-10-20T15:45:00Z","v":2027,"vw":15.187402},{"c":15.1901,"h":15.195,"l":15.185,"n":13,"o":15.185,"t":"2026-10-20T15:50:00Z","v":3197,"vw":15.189034},{"c":15.185,"h":15.19,"l":15.185,"n":5,"o":15.19,"t":"2026-10-20T16:00:00Z","v":505,"vw":15.186166},{"c":15.185,"h":15.185,"l":15.185,"n":2,"o":15.185,"t":"2026-10-20T16:05:00Z","v":440,"vw":15.185},{"c":15.18,"h":15.18,"l":15.18,"n":7,"o":15.18,"t":"2026-10-20T16:10:00Z","v":394,"vw":15.18},{"c":15.17,"h":15.185,"l":15.17,"n":12,"o":15.18,"t":"2026-10-20T16:15:00Z","v":4926,"vw":15.180417},{"c":15.1796,"h":15.1799,"l":15.17,"n":11,"o":15.171,"t":"2026-10-20T16:20:00Z","v":2280,"vw":15.172058},{"c":15.18,"h":15.18,"l":15.18,"n":1,"o":15.18,"t":"2026-10-20T16:25:00Z","v":310,"vw":15.18},{"c":15.185,"h":15.185,"l":15.18,"n":7,"o":15.18,"t":"2026-10-20T16:30:00Z","v":2483,"vw":15.184466},{"c":15.19,"h":15.19,"l":15.1801,"n":45,"o":15.1801,"t":"2026-10-20T16:35:00Z","v":12051,"vw":15.189702},{"c":15.19,"h":15.19,"l":15.19,"n":4,"o":15.19,"t":"2026-10-20T16:40:00Z","v":567,"vw":15.19},{"c":15.2,"h":15.2,"l":15.19,"n":3,"o":15.19,"t":"2026-10-20T16:45:00Z","v":570,"vw":15.19614},{"c":15.185,"h":15.195,"l":15.185,"n":9,"o":15.195,"t":"2026-10-20T16:50:00Z","v":273,"vw":15.190025},{"c":15.185,"h":15.1888,"l":15.185,"n":7,"o":15.185,"t":"2026-10-20T16:55:00Z","v":1824,"vw":15.186118},{"c":15.19,"h":15.19,"l":15.1899,"n":14,"o":15.1899,"t":"2026-10-20T17:10:00Z","v":3794,"vw":15.189965},{"c":15.195,"h":15.195,"l":15.19,"n":10,"o":15.193,"t":"2026-10-20T17:15:00Z","v":1233,"vw":15.192341},{"c":15.195,"h":15.195,"l":15.1927,"n":6,"o":15.195,"t":"2026-10-20T17:20:00Z","v":658,"vw":15.194171},{"c":15.191,"h":15.191,"l":15.191,"n":1,"o":15.191,"t":"2026-10-20T17:25:00Z","v":100,"vw":15.191},{"c":15.195,"h":15.195,"l":15.195,"n":1,"o":15.195,"t":"2026-10-20T17:30:00Z","v":100,"vw":15.195},{"c":15.195,"h":15.195,"l":15.195,"n":1,"o":15.195,"t":"2026-10-20T17:35:00Z","v":225,"vw":15.195},{"c":15.2,"h":15.2,"l":15.195,"n":5,"o":15.195,"t":"2026-10-20T17:50:00Z","v":6348,"vw":15.196463},{"c":15.205,"h":15.205,"l":15.2,"n":9,"o":15.2,"t":"2026-10-20T18:00:00Z","v":2271,"vw":15.203934},{"c":15.2001,"h":15.2001,"l":15.2001,"n":3,"o":15.2001,"t":"2026-10-20T18:05:00Z","v":203,"vw":15.2001},{"c":15.205,"h":15.205,"l":15.205,"n":1,"o":15.205,"t":"2026-10-20T18:10:00Z","v":1077,"vw":15.205},{"c":15.2,"h":15.205,"l":15.2,"n":3,"o":15.205,"t":"2026-10-20T18:15:00Z","v":255,"vw":15.201984},{"c":15.2001,"h":15.205,"l":15.2,"n":8,"o":15.205,"t":"2026-10-20T18:25:00Z","v":925,"vw":15.2006},{"c":15.2,"h":15.209,"l":15.2,"n":8,"o":15.209,"t":"2026-10-20T18:30:00Z","v":1332,"vw":15.202549},{"c":15.195,"h":15.2,"l":15.195,"n":5,"o":15.2,"t":"2026-10-20T18:35:00Z","v":876,"vw":15.196214},{"c":15.195,"h":15.195,"l":15.19,"n":10,"o":15.19,"t":"2026-10-20T18:40:00Z","v":915,"vw":15.193592},{"c":15.195,"h":15.195,"l":15.195,"n":10,"o":15.195,"t":"2026-10-20T18:45:00Z","v":1047,"vw":15.195},{"c":15.1939,"h":15.1939,"l":15.1939,"n":1,"o":15.1939,"t":"2026-10-20T18:50:00Z","v":233,"vw":15.1939},{"c":15.2003,"h":15.2039,"l":15.195,"n":23,"o":15.195,"t":"2026-10-20T18:55:00Z","v":4086,"vw":15.200027},{"c":15.205,"h":15.205,"l":15.205,"n":1,"o":15.205,"t":"2026-10-20T19:00:00Z","v":100,"vw":15.205},{"c":15.205,"h":15.205,"l":15.205,"n":3,"o":15.205,"t":"2026-10-20T19:05:00Z","v":4004,"vw":15.205},{"c":15.205,"h":15.205,"l":15.205,"n":8,"o":15.205,"t":"2026-10-20T19:10:00Z","v":1582,"vw":15.205},{"c":15.205,"h":15.2099,"l":15.205,"n":5,"o":15.2099,"t":"2026-10-20T19:15:00Z","v":621,"vw":15.206396},{"c":15.2001,"h":15.205,"l":15.2,"n":29,"o":15.205,"t":"2026-10-20T19:20:00Z","v":2932,"vw":15.201531},{"c":15.205,"h":15.205,"l":15.1958,"n":7,"o":15.1961,"t":"2026-10-20T19:25:00Z","v":1696,"vw":15.200762},{"c":15.2072,"h":15.2072,"l":15.2072,"n":1,"o":15.2072,"t":"2026-10-20T19:30:00Z","v":7000,"vw":15.2072},{"c":15.1912,"h":15.2,"l":15.1912,"n":6,"o":15.2,"t":"2026-10-20T19:35:00Z","v":2604,"vw":15.196607},{"c":15.2,"h":15.2,"l":15.195,"n":11,"o":15.195,"t":"2026-10-20T19:40:00Z","v":3329,"vw":15.198636},{"c":15.2,"h":15.205,"l":15.2,"n":29,"o":15.205,"t":"2026-10-20T19:45:00Z","v":7840,"vw":15.203981},{"c":15.2,"h":15.205,"l":15.195,"n":33,"o":15.205,"t":"2026-10-20T19:50:00Z","v":4442,"vw":15.199509},{"c":15.2,"h":15.2,"l":15.19,"n":25,"o":15.1941,"t":"2026-10-20T19:55:00Z","v":3997,"vw":15.198237},{"c":15.19,"h":15.19,"l":15.19,"n":10,"o":15.19,"t":"2026-10-20T20:00:00Z","v":3305,"vw":15.19},{"c":15.18,"h":15.18,"l":15.18,"n":1,"o":15.18,"t":"2026-10-21T08:00:00Z","v":400,"vw":15.18},{"c":15.225,"h":15.229,"l":15.2,"n":58,"o":15.2,"t":"2026-10-21T13:30:00Z","v":19827,"vw":15.211331},{"c":15.235,"h":15.2391,"l":15.225,"n":26,"o":15.225,"t":"2026-10-21T13:35:00Z","v":12710,"vw":15.231513},{"c":15.23,"h":15.245,"l":15.23,"n":19,"o":15.235,"t":"2026-10-21T13:40:00Z","v":9423,"vw":15.231132},{"c":15.235,"h":15.235,"l":15.235,"n":3,"o":15.235,"t":"2026-10-21T13:45:00Z","v":109,"vw":15.235},{"c":15.235,"h":15.24,"l":15.235,"n":8,"o":15.24,"t":"2026-10-21T13:50:00Z","v":661,"vw":15.239196},{"c":15.23,"h":15.235,"l":15.23,"n":12,"o":15.235,"t":"2026-10-21T13:55:00Z","v":1815,"vw":15.234429},{"c":15.215,"h":15.225,"l":15.215,"n":10,"o":15.225,"t":"2026-10-21T14:00:00Z","v":2370,"vw":15.217314},{"c":15.21,"h":15.21,"l":15.205,"n":16,"o":15.21,"t":"2026-10-21T14:05:00Z","v":3035,"vw":15.208011},{"c":15.215,"h":15.215,"l":15.205,"n":16,"o":15.2092,"t":"2026-10-21T14:10:00Z","v":2550,"vw":15.213767},{"c":15.205,"h":15.21,"l":15.205,"n":9,"o":15.21,"t":"2026-10-21T14:15:00Z","v":432,"vw":15.207368},{"c":15.225,"h":15.23,"l":15.2099,"n":35,"o":15.2099,"t":"2026-10-21T14:20:00Z","v":10122,"vw":15.224637},{"c":15.225,"h":15.225,"l":15.215,"n":10,"o":15.22,"t":"2026-10-21T14:25:00Z","v":5038,"vw":15.216021},{"c":15.225,"h":15.225,"l":15.22,"n":8,"o":15.22,"t":"2026-10-21T14:30:00Z","v":13633,"vw":15.224853},{"c":15.225,"h":15.225,"l":15.22,"n":15,"o":15.225,"t":"2026-10-21T14:35:00Z","v":2800,"vw":15.224819},{"c":15.225,"h":15.225,"l":15.225,"n":2,"o":15.225,"t":"2026-10-21T14:40:00Z","v":237,"vw":15.225},{"c":15.235,"h":15.235,"l":15.225,"n":19,"o":15.225,"t":"2026-10-21T14:45:00Z","v":2840,"vw":15.229286},{"c":15.235,"h":15.235,"l":15.235,"n":11,"o":15.235,"t":"2026-10-21T14:50:00Z","v":11833,"vw":15.235},{"c":15.23,"h":15.23,"l":15.23,"n":5,"o":15.23,"t":"2026-10-21T14:55:00Z","v":821,"vw":15.23},{"c":15.2151,"h":15.23,"l":15.2151,"n":25,"o":15.225,"t":"2026-10-21T15:00:00Z","v":2542,"vw":15.222515},{"c":15.216,"h":15.22,"l":15.215,"n":21,"o":15.215,"t":"2026-10-21T15:05:00Z","v":7955,"vw":15.217271},{"c":15.225,"h":15.225,"l":15.22,"n":5,"o":15.22,"t":"2026-10-21T15:10:00Z","v":1652,"vw":15.224289},{"c":15.22,"h":15.2224,"l":15.22,"n":6,"o":15.2224,"t":"2026-10-21T15:15:00Z","v":460,"vw":15.221118},{"c":15.2258,"h":15.23,"l":15.22,"n":9,"o":15.22,"t":"2026-10-21T15:20:00Z","v":6889,"vw":15.227978},{"c":15.23,"h":15.235,"l":15.2224,"n":33,"o":15.225,"t":"2026-10-21T15:25:00Z","v":6377,"vw":15.232001},{"c":15.235,"h":15.235,"l":15.235,"n":2,"o":15.235,"t":"2026-10-21T15:30:00Z","v":1101,"vw":15.235},{"c":15.23,"h":15.23,"l":15.23,"n":3,"o":15.23,"t":"2026-10-21T15:35:00Z","v":215,"vw":15.23},{"c":15.235,"h":15.235,"l":15.23,"n":4,"o":15.23,"t":"2026-10-21T15:40:00Z","v":2327,"vw":15.232715},{"c":15.235,"h":15.2365,"l":15.23,"n":7,"o":15.235,"t":"2026-10-21T15:45:00Z","v":2770,"vw":15.234896},{"c":15.235,"h":15.235,"l":15.235,"n":3,"o":15.235,"t":"2026-10-21T15:50:00Z","v":991,"vw":15.235},{"c":15.23,"h":15.236,"l":15.23,"n":23,"o":15.235,"t":"2026-10-21T15:55:00Z","v":3858,"vw":15.234847},{"c":15.23,"h":15.23,"l":15.225,"n":6,"o":15.23,"t":"2026-10-21T16:00:00Z","v":3732,"vw":15.229064},{"c":15.22,"h":15.225,"l":15.22,"n":7,"o":15.225,"t":"2026-10-21T16:05:00Z","v":2350,"vw":15.224269},{"c":15.225,"h":15.225,"l":15.225,"n":3,"o":15.225,"t":"2026-10-21T16:10:00Z","v":128,"vw":15.225},{"c":15.22,"h":15.225,"l":15.22,"n":13,"o":15.225,"t":"2026-10-21T16:20:00Z","v":2618,"vw":15.221433},{"c":15.22,"h":15.2239,"l":15.22,"n":15,"o":15.22,"t":"2026-10-21T16:25:00Z","v":1063,"vw":15.221198},{"c":15.2122,"h":15.22,"l":15.21,"n":7,"o":15.22,"t":"2026-10-21T16:30:00Z","v":18159,"vw":15.21261},{"c":15.23,"h":15.23,"l":15.225,"n":13,"o":15.225,"t":"2026-10-21T16:35:00Z","v":741,"vw":15.22875},{"c":15.23,"h":15.24,"l":15.23,"n":31,"o":15.24,"t":"2026-10-21T16:40:00Z","v":7841,"vw":15.231691},{"c":15.225,"h":15.225,"l":15.225,"n":2,"o":15.225,"t":"2026-10-21T16:45:00Z","v":364,"vw":15.225},{"c":15.235,"h":15.235,"l":15.23,"n":20,"o":15.23,"t":"2026-10-21T17:00:00Z","v":3366,"vw":15.230815},{"c":15.235,"h":15.235,"l":15.235,"n":6,"o":15.235,"t":"2026-10-21T17:05:00Z","v":1248,"vw":15.235},{"c":15.235,"h":15.235,"l":15.23,"n":7,"o":15.23,"t":"2026-10-21T17:15:00Z","v":2018,"vw":15.232806},{"c":15.235,"h":15.235,"l":15.235,"n":1,"o":15.235,"t":"2026-10-21T17:20:00Z","v":198,"vw":15.235},{"c":15.23,"h":15.235,"l":15.23,"n":7,"o":15.235,"t":"2026-10-21T17:25:00Z","v":2794,"vw":15.230709},{"c":15.235,"h":15.235,"l":15.235,"n":2,"o":15.235,"t":"2026-10-21T17:30:00Z","v":2056,"vw":15.235},{"c":15.235,"h":15.235,"l":15.235,"n":7,"o":15.235,"t":"2026-10-21T17:35:00Z","v":427,"vw":15.235},{"c":15.2303,"h":15.235,"l":15.2303,"n":5,"o":15.235,"t":"2026-10-21T17:40:00Z","v":4489,"vw":15.231092},{"c":15.235,"h":15.235,"l":15.23,"n":36,"o":15.23,"t":"2026-10-21T17:45:00Z","v":1486,"vw":15.233617},{"c":15.24,"h":15.24,"l":15.23,"n":7,"o":15.235,"t":"2026-10-21T17:50:00Z","v":1336,"vw":15.235812},{"c":15.2302,"h":15.235,"l":15.2302,"n":7,"o":15.235,"t":"2026-10-21T17:55:00Z","v":4972,"vw":15.234441},{"c":15.235,"h":15.235,"l":15.235,"n":1,"o":15.235,"t":"2026-10-21T18:00:00Z","v":100,"vw":15.235},{"c":15.24,"h":15.24,"l":15.235,"n":5,"o":15.235,"t":"2026-10-21T18:05:00Z","v":491,"vw":15.23625},{"c":15.236,"h":15.2396,"l":15.235,"n":4,"o":15.2396,"t":"2026-10-21T18:10:00Z","v":2048,"vw":15.238433},{"c":15.245,"h":15.245,"l":15.2328,"n":25,"o":15.2328,"t":"2026-10-21T18:15:00Z","v":5723,"vw":15.236317},{"c":15.245,"h":15.245,"l":15.245,"n":3,"o":15.245,"t":"2026-10-21T18:20:00Z","v":8081,"vw":15.245},{"c":15.2424,"h":15.245,"l":15.24,"n":30,"o":15.245,"t":"2026-10-21T18:25:00Z","v":7547,"vw":15.24165},{"c":15.2401,"h":15.2401,"l":15.2401,"n":2,"o":15.2401,"t":"2026-10-21T18:30:00Z","v":6601,"vw":15.2401},{"c":15.2413,"h":15.245,"l":15.24,"n":9,"o":15.245,"t":"2026-10-21T18:35:00Z","v":1251,"vw":15.242867},{"c":15.24,"h":15.245,"l":15.24,"n":8,"o":15.245,"t":"2026-10-21T18:40:00Z","v":2316,"vw":15.24478},{"c":15.23,"h":15.2401,"l":15.23,"n":27,"o":15.24,"t":"2026-10-21T18:45:00Z","v":3583,"vw":15.239409},{"c":15.225,"h":15.23,"l":15.22,"n":20,"o":15.23,"t":"2026-10-21T18:50:00Z","v":1225,"vw":15.223333},{"c":15.21,"h":15.22,"l":15.2,"n":37,"o":15.22,"t":"2026-10-21T18:55:00Z","v":6182,"vw":15.209643},{"c":15.1916,"h":15.2,"l":15.19,"n":17,"o":15.2,"t":"2026-10-21T19:00:00Z","v":6785,"vw":15.191935},{"c":15.195,"h":15.2,"l":15.185,"n":43,"o":15.195,"t":"2026-10-21T19:05:00Z","v":5518,"vw":15.196252},{"c":15.2,"h":15.2,"l":15.19,"n":12,"o":15.195,"t":"2026-10-21T19:10:00Z","v":1158,"vw":15.195},{"c":15.21,"h":15.21,"l":15.1999,"n":20,"o":15.1999,"t":"2026-10-21T19:15:00Z","v":4891,"vw":15.203924},{"c":15.215,"h":15.22,"l":15.21,"n":30,"o":15.21,"t":"2026-10-21T19:20:00Z","v":14711,"vw":15.217874},{"c":15.22,"h":15.225,"l":15.2156,"n":19,"o":15.2156,"t":"2026-10-21T19:25:00Z","v":2148,"vw":15.218225},{"c":15.225,"h":15.23,"l":15.225,"n":14,"o":15.225,"t":"2026-10-21T19:30:00Z","v":1009,"vw":15.225658},{"c":15.225,"h":15.225,"l":15.225,"n":12,"o":15.225,"t":"2026-10-21T19:35:00Z","v":4048,"vw":15.225},{"c":15.225,"h":15.225,"l":15.225,"n":5,"o":15.225,"t":"2026-10-21T19:40:00Z","v":1958,"vw":15.225},{"c":15.225,"h":15.23,"l":15.225,"n":5,"o":15.23,"t":"2026-10-21T19:45:00Z","v":394,"vw":15.227136},{"c":15.225,"h":15.225,"l":15.225,"n":5,"o":15.225,"t":"2026-10-21T19:50:00Z","v":703,"vw":15.225},{"c":15.22,"h":15.23,"l":15.215,"n":57,"o":15.22,"t":"2026-10-21T19:55:00Z","v":9461,"vw":15.224023},{"c":15.22,"h":15.22,"l":15.22,"n":12,"o":15.22,"t":"2026-10-21T20:00:00Z","v":415,"vw":15.22},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-10-22T11:00:00Z","v":135,"vw":15.2},{"c":15.2803,"h":15.2803,"l":15.19,"n":5,"o":15.19,"t":"2026-10-22T11:25:00Z","v":420,"vw":15.23515},{"c":15.18,"h":15.18,"l":15.18,"n":6,"o":15.18,"t":"2026-10-22T13:25:00Z","v":173,"vw":15.18},{"c":15.2,"h":15.2,"l":15.15,"n":106,"o":15.15,"t":"2026-10-22T13:30:00Z","v":57035,"vw":15.161732},{"c":15.2,"h":15.21,"l":15.2,"n":35,"o":15.2,"t":"2026-10-22T13:35:00Z","v":1974,"vw":15.202941},{"c":15.195,"h":15.2075,"l":15.1903,"n":25,"o":15.205,"t":"2026-10-22T13:40:00Z","v":5987,"vw":15.198476},{"c":15.195,"h":15.195,"l":15.19,"n":32,"o":15.19,"t":"2026-10-22T13:45:00Z","v":5646,"vw":15.19027},{"c":15.2,"h":15.2052,"l":15.19,"n":15,"o":15.2052,"t":"2026-10-22T13:50:00Z","v":980,"vw":15.201471},{"c":15.215,"h":15.22,"l":15.205,"n":23,"o":15.205,"t":"2026-10-22T13:55:00Z","v":7819,"vw":15.21244},{"c":15.23,"h":15.23,"l":15.22,"n":49,"o":15.22,"t":"2026-10-22T14:00:00Z","v":58197,"vw":15.226956},{"c":15.2006,"h":15.22,"l":15.2,"n":19,"o":15.22,"t":"2026-10-22T14:05:00Z","v":6271,"vw":15.202713},{"c":15.205,"h":15.21,"l":15.2,"n":9,"o":15.2,"t":"2026-10-22T14:10:00Z","v":2815,"vw":15.202761},{"c":15.21,"h":15.21,"l":15.2,"n":22,"o":15.2,"t":"2026-10-22T14:15:00Z","v":16880,"vw":15.203267},{"c":15.1963,"h":15.2,"l":15.1963,"n":7,"o":15.2,"t":"2026-10-22T14:20:00Z","v":636,"vw":15.196917},{"c":15.17,"h":15.1901,"l":15.17,"n":57,"o":15.19,"t":"2026-10-22T14:25:00Z","v":6764,"vw":15.178524},{"c":15.1599,"h":15.17,"l":15.15,"n":18,"o":15.17,"t":"2026-10-22T14:30:00Z","v":2260,"vw":15.158157},{"c":15.1551,"h":15.165,"l":15.15,"n":40,"o":15.16,"t":"2026-10-22T14:35:00Z","v":15405,"vw":15.159135},{"c":15.18,"h":15.18,"l":15.165,"n":5,"o":15.165,"t":"2026-10-22T14:40:00Z","v":499,"vw":15.168093},{"c":15.1625,"h":15.1651,"l":15.1625,"n":8,"o":15.1651,"t":"2026-10-22T14:45:00Z","v":4437,"vw":15.16256},{"c":15.175,"h":15.175,"l":15.1658,"n":28,"o":15.1697,"t":"2026-10-22T14:50:00Z","v":8436,"vw":15.170168},{"c":15.172,"h":15.172,"l":15.1635,"n":25,"o":15.17,"t":"2026-10-22T14:55:00Z","v":10655,"vw":15.168939},{"c":15.17,"h":15.17,"l":15.16,"n":15,"o":15.17,"t":"2026-10-22T15:00:00Z","v":2749,"vw":15.169421},{"c":15.155,"h":15.165,"l":15.15,"n":124,"o":15.165,"t":"2026-10-22T15:05:00Z","v":30179,"vw":15.1582},{"c":15.17,"h":15.17,"l":15.16,"n":31,"o":15.16,"t":"2026-10-22T15:10:00Z","v":6651,"vw":15.161748},{"c":15.185,"h":15.185,"l":15.165,"n":18,"o":15.165,"t":"2026-10-22T15:15:00Z","v":2559,"vw":15.175578},{"c":15.185,"h":15.19,"l":15.185,"n":13,"o":15.19,"t":"2026-10-22T15:20:00Z","v":7175,"vw":15.185693},{"c":15.178,"h":15.18,"l":15.178,"n":32,"o":15.18,"t":"2026-10-22T15:25:00Z","v":8084,"vw":15.179955},{"c":15.18,"h":15.18,"l":15.1799,"n":20,"o":15.1799,"t":"2026-10-22T15:30:00Z","v":3798,"vw":15.179972},{"c":15.185,"h":15.185,"l":15.185,"n":29,"o":15.185,"t":"2026-10-22T15:35:00Z","v":13330,"vw":15.185},{"c":15.19,"h":15.1958,"l":15.18,"n":81,"o":15.185,"t":"2026-10-22T15:40:00Z","v":20784,"vw":15.185023},{"c":15.19,"h":15.195,"l":15.19,"n":23,"o":15.19,"t":"2026-10-22T15:45:00Z","v":5045,"vw":15.191674},{"c":15.2,"h":15.2,"l":15.19,"n":12,"o":15.19,"t":"2026-10-22T15:50:00Z","v":4535,"vw":15.192489},{"c":15.205,"h":15.205,"l":15.205,"n":3,"o":15.205,"t":"2026-10-22T15:55:00Z","v":219,"vw":15.205},{"c":15.2086,"h":15.21,"l":15.2086,"n":6,"o":15.21,"t":"2026-10-22T16:00:00Z","v":669,"vw":15.20936},{"c":15.215,"h":15.215,"l":15.205,"n":15,"o":15.205,"t":"2026-10-22T16:05:00Z","v":5721,"vw":15.212039},{"c":15.205,"h":15.22,"l":15.205,"n":10,"o":15.22,"t":"2026-10-22T16:10:00Z","v":1843,"vw":15.207778},{"c":15.21,"h":15.21,"l":15.21,"n":14,"o":15.21,"t":"2026-10-22T16:15:00Z","v":1695,"vw":15.21},{"c":15.215,"h":15.215,"l":15.215,"n":4,"o":15.215,"t":"2026-10-22T16:20:00Z","v":2385,"vw":15.215},{"c":15.215,"h":15.215,"l":15.215,"n":3,"o":15.215,"t":"2026-10-22T16:25:00Z","v":415,"vw":15.215},{"c":15.2001,"h":15.2001,"l":15.2001,"n":3,"o":15.2001,"t":"2026-10-22T16:30:00Z","v":9396,"vw":15.2001},{"c":15.2,"h":15.205,"l":15.2,"n":15,"o":15.205,"t":"2026-10-22T16:35:00Z","v":1610,"vw":15.201016},{"c":15.185,"h":15.19,"l":15.185,"n":14,"o":15.19,"t":"2026-10-22T16:40:00Z","v":1755,"vw":15.189252},{"c":15.175,"h":15.18,"l":15.175,"n":23,"o":15.18,"t":"2026-10-22T16:45:00Z","v":4624,"vw":15.179197},{"c":15.19,"h":15.19,"l":15.18,"n":23,"o":15.18,"t":"2026-10-22T16:50:00Z","v":2560,"vw":15.185193},{"c":15.2,"h":15.2,"l":15.2,"n":5,"o":15.2,"t":"2026-10-22T16:55:00Z","v":117,"vw":15.2},{"c":15.1901,"h":15.2,"l":15.1901,"n":8,"o":15.2,"t":"2026-10-22T17:00:00Z","v":1240,"vw":15.195227},{"c":15.185,"h":15.185,"l":15.185,"n":7,"o":15.185,"t":"2026-10-22T17:05:00Z","v":609,"vw":15.185},{"c":15.185,"h":15.185,"l":15.185,"n":5,"o":15.185,"t":"2026-10-22T17:10:00Z","v":392,"vw":15.185},{"c":15.185,"h":15.1899,"l":15.185,"n":6,"o":15.1855,"t":"2026-10-22T17:15:00Z","v":1526,"vw":15.188597},{"c":15.19,"h":15.195,"l":15.19,"n":4,"o":15.195,"t":"2026-10-22T17:20:00Z","v":304,"vw":15.1933},{"c":15.19,"h":15.19,"l":15.185,"n":23,"o":15.185,"t":"2026-10-22T17:25:00Z","v":6040,"vw":15.189534},{"c":15.19,"h":15.19,"l":15.19,"n":5,"o":15.19,"t":"2026-10-22T17:30:00Z","v":1750,"vw":15.19},{"c":15.195,"h":15.195,"l":15.195,"n":3,"o":15.195,"t":"2026-10-22T17:35:00Z","v":259,"vw":15.195},{"c":15.19,"h":15.195,"l":15.19,"n":17,"o":15.195,"t":"2026-10-22T17:45:00Z","v":1506,"vw":15.1927},{"c":15.185,"h":15.185,"l":15.185,"n":5,"o":15.185,"t":"2026-10-22T17:50:00Z","v":669,"vw":15.185},{"c":15.18,"h":15.195,"l":15.18,"n":24,"o":15.19,"t":"2026-10-22T17:55:00Z","v":2349,"vw":15.190023},{"c":15.18,"h":15.185,"l":15.18,"n":16,"o":15.185,"t":"2026-10-22T18:00:00Z","v":2350,"vw":15.180765},{"c":15.185,"h":15.1876,"l":15.1702,"n":16,"o":15.1703,"t":"2026-10-22T18:05:00Z","v":5671,"vw":15.173447},{"c":15.185,"h":15.185,"l":15.1835,"n":6,"o":15.1835,"t":"2026-10-22T18:10:00Z","v":2444,"vw":15.184765},{"c":15.195,"h":15.195,"l":15.1833,"n":13,"o":15.1898,"t":"2026-10-22T18:15:00Z","v":1468,"vw":15.185822},{"c":15.205,"h":15.205,"l":15.195,"n":28,"o":15.195,"t":"2026-10-22T18:20:00Z","v":4351,"vw":15.200054},{"c":15.19,"h":15.2,"l":15.19,"n":20,"o":15.2,"t":"2026-10-22T18:25:00Z","v":3202,"vw":15.195017},{"c":15.185,"h":15.185,"l":15.185,"n":1,"o":15.185,"t":"2026-10-22T18:30:00Z","v":642,"vw":15.185},{"c":15.18,"h":15.1897,"l":15.18,"n":16,"o":15.18,"t":"2026-10-22T18:35:00Z","v":6120,"vw":15.181235},{"c":15.18,"h":15.18,"l":15.18,"n":10,"o":15.18,"t":"2026-10-22T18:40:00Z","v":1078,"vw":15.18},{"c":15.18,"h":15.185,"l":15.18,"n":19,"o":15.18,"t":"2026-10-22T18:45:00Z","v":2431,"vw":15.180521},{"c":15.18,"h":15.19,"l":15.18,"n":6,"o":15.18,"t":"2026-10-22T18:50:00Z","v":4815,"vw":15.18843},{"c":15.175,"h":15.18,"l":15.175,"n":8,"o":15.18,"t":"2026-10-22T19:00:00Z","v":409,"vw":15.176667},{"c":15.181,"h":15.181,"l":15.18,"n":6,"o":15.18,"t":"2026-10-22T19:05:00Z","v":3001,"vw":15.180966},{"c":15.195,"h":15.195,"l":15.18,"n":22,"o":15.18,"t":"2026-10-22T19:10:00Z","v":4171,"vw":15.18831},{"c":15.185,"h":15.195,"l":15.185,"n":20,"o":15.195,"t":"2026-10-22T19:15:00Z","v":5807,"vw":15.18917},{"c":15.195,"h":15.195,"l":15.19,"n":27,"o":15.19,"t":"2026-10-22T19:20:00Z","v":5946,"vw":15.190466},{"c":15.1962,"h":15.1962,"l":15.195,"n":2,"o":15.195,"t":"2026-10-22T19:30:00Z","v":376,"vw":15.195616},{"c":15.185,"h":15.19,"l":15.184,"n":49,"o":15.19,"t":"2026-10-22T19:35:00Z","v":11052,"vw":15.189572},{"c":15.1899,"h":15.19,"l":15.185,"n":59,"o":15.19,"t":"2026-10-22T19:40:00Z","v":9757,"vw":15.189174},{"c":15.19,"h":15.19,"l":15.18,"n":22,"o":15.19,"t":"2026-10-22T19:45:00Z","v":1957,"vw":15.187844},{"c":15.205,"h":15.21,"l":15.19,"n":21,"o":15.19,"t":"2026-10-22T19:50:00Z","v":5461,"vw":15.199172},{"c":15.21,"h":15.21,"l":15.205,"n":49,"o":15.205,"t":"2026-10-22T19:55:00Z","v":11228,"vw":15.209294},{"c":15.21,"h":15.21,"l":15.21,"n":10,"o":15.21,"t":"2026-10-22T20:00:00Z","v":2303,"vw":15.21},{"c":15.18,"h":15.18,"l":15.18,"n":1,"o":15.18,"t":"2026-10-22T21:10:00Z","v":1000,"vw":15.18},{"c":15.22,"h":15.22,"l":15.22,"n":1,"o":15.22,"t":"2026-10-22T23:25:00Z","v":103,"vw":15.22}],"history":[{"c":16.19,"h":16.43,"l":16.15,"n":3665,"o":16.35,"t":"2024-10-21T04:00:00Z","v":685705,"vw":16.218323},{"c":16.16,"h":16.1752,"l":16.11,"n":2481,"o":16.15,"t":"2024-10-22T04:00:00Z","v":404782,"vw":16.147127},{"c":16.07,"h":16.14,"l":15.975,"n":3265,"o":16.12,"t":"2024-10-23T04:00:00Z","v":510754,"vw":16.064294},{"c":16.08,"h":16.15,"l":16.04,"n":2165,"o":16.14,"t":"2024-10-24T04:00:00Z","v":430756,"vw":16.09747},{"c":16.08,"h":16.2072,"l":16.05,"n":2568,"o":16.19,"t":"2024-10-25T04:00:00Z","v":419187,"vw":16.121401},{"c":16.24,"h":16.26,"l":16.1562,"n":3007,"o":16.18,"t":"2024-10-28T04:00:00Z","v":726284,"vw":16.225839},{"c":16.21,"h":16.22,"l":16.12,"n":2867,"o":16.17,"t":"2024-10-29T04:00:00Z","v":609889,"vw":16.178434},{"c":16.2,"h":16.315,"l":16.17,"n":2126,"o":16.18,"t":"2024-10-30T04:00:00Z","v":377590,"vw":16.251278},{"c":16,"h":16.1923,"l":16,"n":2947,"o":16.19,"t":"2024-10-31T04:00:00Z","v":587382,"vw":16.094597},{"c":16.09,"h":16.18,"l":16.05,"n":2319,"o":16.13,"t":"2024-11-01T04:00:00Z","v":352576,"vw":16.101063},{"c":16.14,"h":16.22,"l":16.04,"n":2990,"o":16.1,"t":"2024-11-04T05:00:00Z","v":464434,"vw":16.159668},{"c":16.32,"h":16.325,"l":16.1,"n":2430,"o":16.1,"t":"2024-11-05T05:00:00Z","v":412967,"vw":16.235967},{"c":16.73,"h":16.76,"l":16.61,"n":4942,"o":16.64,"t":"2024-11-06T05:00:00Z","v":1483652,"vw":16.701307},{"c":16.76,"h":16.775,"l":16.73,"n":4068,"o":16.75,"t":"2024-11-07T05:00:00Z","v":864602,"vw":16.760458},{"c":16.79,"h":16.8,"l":16.76,"n":2920,"o":16.76,"t":"2024-11-08T05:00:00Z","v":631702,"vw":16.784457},{"c":16.79,"h":16.82,"l":16.78,"n":3192,"o":16.82,"t":"2024-11-11T05:00:00Z","v":681023,"vw":16.793931},{"c":16.78,"h":16.8,"l":16.76,"n":2098,"o":16.76,"t":"2024-11-12T05:00:00Z","v":565506,"vw":16.782768},{"c":16.8,"h":16.8,"l":16.78,"n":2285,"o":16.78,"t":"2024-11-13T05:00:00Z","v":596576,"vw":16.793396},{"c":16.79,"h":16.81,"l":16.77,"n":1839,"o":16.79,"t":"2024-11-14T05:00:00Z","v":457587,"vw":16.797013},{"c":16.52,"h":16.8,"l":16.4701,"n":3934,"o":16.78,"t":"2024-11-15T05:00:00Z","v":889797,"vw":16.549914},{"c":16.39,"h":16.42,"l":16.331,"n":2565,"o":16.4,"t":"2024-11-18T05:00:00Z","v":591184,"vw":16.384594},{"c":16.42,"h":16.43,"l":16.2701,"n":2515,"o":16.31,"t":"2024-11-19T05:00:00Z","v":908799,"vw":16.386588},{"c":16.42,"h":16.42,"l":16.32,"n":2228,"o":16.41,"t":"2024-11-20T05:00:00Z","v":543769,"vw":16.376735},{"c":16.53,"h":16.545,"l":16.4315,"n":2173,"o":16.45,"t":"2024-11-21T05:00:00Z","v":485998,"vw":16.510465},{"c":16.64,"h":16.64,"l":16.54,"n":2947,"o":16.54,"t":"2024-11-22T05:00:00Z","v":611584,"vw":16.602746},{"c":16.7,"h":16.7,"l":16.6521,"n":2328,"o":16.7,"t":"2024-11-25T05:00:00Z","v":607311,"vw":16.682393},{"c":16.67,"h":16.68,"l":16.64,"n":1868,"o":16.65,"t":"2024-11-26T05:00:00Z","v":595021,"vw":16.666505},{"c":16.66,"h":16.7,"l":16.6501,"n":1478,"o":16.7,"t":"2024-11-27T05:00:00Z","v":439443,"vw":16.66621},{"c":16.7,"h":16.7199,"l":16.69,"n":1284,"o":16.7,"t":"2024-11-29T05:00:00Z","v":289749,"vw":16.698441},{"c":16.7,"h":16.71,"l":16.68,"n":2521,"o":16.7,"t":"2024-12-02T05:00:00Z","v":818602,"vw":16.69509},{"c":16.7,"h":16.71,"l":16.69,"n":1439,"o":16.69,"t":"2024-12-03T05:00:00Z","v":378248,"vw":16.70332},{"c":16.74,"h":16.74,"l":16.71,"n":2015,"o":16.73,"t":"2024-12-04T05:00:00Z","v":665916,"vw":16.728059},{"c":16.72,"h":16.75,"l":16.71,"n":1961,"o":16.75,"t":"2024-12-05T05:00:00Z","v":549849,"vw":16.727906},{"c":16.75,"h":16.76,"l":16.735,"n":1466,"o":16.76,"t":"2024-12-06T05:00:00Z","v":358283,"vw":16.745636},{"c":16.75,"h":16.79,"l":16.75,"n":1968,"o":16.79,"t":"2024-12-09T05:00:00Z","v":582002,"vw":16.766038},{"c":16.76,"h":16.77,"l":16.73,"n":1947,"o":16.75,"t":"2024-12-10T05:00:00Z","v":557471,"vw":16.754252},{"c":16.77,"h":16.79,"l":16.76,"n":1954,"o":16.77,"t":"2024-12-11T05:00:00Z","v":591209,"vw":16.773293},{"c":16.76,"h":16.78,"l":16.75,"n":1896,"o":16.78,"t":"2024-12-12T05:00:00Z","v":489111,"vw":16.768064},{"c":16.75,"h":16.76,"l":16.71,"n":2013,"o":16.76,"t":"2024-12-13T05:00:00Z","v":594319,"vw":16.740937},{"c":16.79,"h":16.8,"l":16.7327,"n":1996,"o":16.75,"t":"2024-12-16T05:00:00Z","v":632429,"vw":16.780989},{"c":16.76,"h":16.78,"l":16.73,"n":2186,"o":16.78,"t":"2024-12-17T05:00:00Z","v":713226,"vw":16.753844},{"c":16.28,"h":16.8,"l":16.12,"n":5165,"o":16.8,"t":"2024-12-18T05:00:00Z","v":1302747,"vw":16.514721},{"c":16.19,"h":16.495,"l":16.16,"n":5212,"o":16.44,"t":"2024-12-19T05:00:00Z","v":1170250,"vw":16.255812},{"c":16.42,"h":16.53,"l":16.05,"n":4370,"o":16.12,"t":"2024-12-20T05:00:00Z","v":918309,"vw":16.375573},{"c":16.45,"h":16.45,"l":16.31,"n":2966,"o":16.42,"t":"2024-12-23T05:00:00Z","v":751268,"vw":16.395621},{"c":16.56,"h":16.56,"l":16.41,"n":1556,"o":16.45,"t":"2024-12-24T05:00:00Z","v":442493,"vw":16.501934},{"c":16.63,"h":16.66,"l":16.47,"n":2447,"o":16.53,"t":"2024-12-26T05:00:00Z","v":641378,"vw":16.594311},{"c":16.55,"h":16.62,"l":16.425,"n":2477,"o":16.61,"t":"2024-12-27T05:00:00Z","v":730840,"vw":16.522501},{"c":16.31,"h":16.3683,"l":16.1699,"n":3142,"o":16.33,"t":"2024-12-30T05:00:00Z","v":1011822,"vw":16.280465},{"c":16.34,"h":16.4199,"l":16.3,"n":2214,"o":16.33,"t":"2024-12-31T05:00:00Z","v":808342,"vw":16.344357},{"c":16.35,"h":16.4665,"l":16.28,"n":2723,"o":16.4,"t":"2025-01-02T05:00:00Z","v":578861,"vw":16.375493},{"c":16.5,"h":16.52,"l":16.385,"n":2070,"o":16.42,"t":"2025-01-03T05:00:00Z","v":679296,"vw":16.470636},{"c":16.54,"h":16.5999,"l":16.515,"n":2875,"o":16.59,"t":"2025-01-06T05:00:00Z","v":891402,"vw":16.561555},{"c":16.48,"h":16.6,"l":16.4112,"n":2649,"o":16.56,"t":"2025-01-07T05:00:00Z","v":764654,"vw":16.491696},{"c":16.45,"h":16.4699,"l":16.3119,"n":2428,"o":16.46,"t":"2025-01-08T05:00:00Z","v":618869,"vw":16.394267},{"c":16.23,"h":16.33,"l":16.115,"n":4002,"o":16.33,"t":"2025-01-10T05:00:00Z","v":916713,"vw":16.21059},{"c":16.26,"h":16.265,"l":16.0401,"n":2714,"o":16.13,"t":"2025-01-13T05:00:00Z","v":658279,"vw":16.143515},{"c":16.4,"h":16.42,"l":16.2524,"n":2330,"o":16.36,"t":"2025-01-14T05:00:00Z","v":730003,"vw":16.3621},{"c":16.64,"h":16.69,"l":16.58,"n":2172,"o":16.58,"t":"2025-01-15T05:00:00Z","v":593508,"vw":16.643337},{"c":16.7,"h":16.71,"l":16.64,"n":1788,"o":16.64,"t":"2025-01-16T05:00:00Z","v":413867,"vw":16.687345},{"c":16.66,"h":16.76,"l":16.61,"n":2530,"o":16.73,"t":"2025-01-17T05:00:00Z","v":1254045,"vw":16.640769},{"c":16.61,"h":16.62,"l":16.5111,"n":2344,"o":16.54,"t":"2025-01-21T05:00:00Z","v":895522,"vw":16.587636},{"c":16.58,"h":16.6295,"l":16.5732,"n":2026,"o":16.58,"t":"2025-01-22T05:00:00Z","v":465581,"vw":16.594632},{"c":16.62,"h":16.63,"l":16.54,"n":1700,"o":16.56,"t":"2025-01-23T05:00:00Z","v":590472,"vw":16.603058},{"c":16.63,"h":16.67,"l":16.6,"n":2111,"o":16.62,"t":"2025-01-24T05:00:00Z","v":470307,"vw":16.634163},{"c":16.53,"h":16.635,"l":16.4905,"n":2652,"o":16.56,"t":"2025-01-27T05:00:00Z","v":570017,"vw":16.549281},{"c":16.59,"h":16.6065,"l":16.515,"n":2278,"o":16.56,"t":"2025-01-28T05:00:00Z","v":800564,"vw":16.557371},{"c":16.54,"h":16.62,"l":16.49,"n":3918,"o":16.58,"t":"2025-01-29T05:00:00Z","v":537178,"vw":16.564511},{"c":16.64,"h":16.69,"l":16.6,"n":1870,"o":16.6,"t":"2025-01-30T05:00:00Z","v":507800,"vw":16.664673},{"c":16.56,"h":16.71,"l":16.54,"n":2723,"o":16.65,"t":"2025-01-31T05:00:00Z","v":632087,"vw":16.641847},{"c":16.44,"h":16.53,"l":16.3116,"n":3448,"o":16.4,"t":"2025-02-03T05:00:00Z","v":1059046,"vw":16.446818},{"c":16.61,"h":16.62,"l":16.455,"n":2717,"o":16.48,"t":"2025-02-04T05:00:00Z","v":696779,"vw":16.579089},{"c":16.69,"h":16.71,"l":16.6,"n":2563,"o":16.6,"t":"2025-02-05T05:00:00Z","v":888217,"vw":16.665476},{"c":16.7,"h":16.75,"l":16.653,"n":3313,"o":16.74,"t":"2025-02-06T05:00:00Z","v":640409,"vw":16.713228},{"c":16.65,"h":16.75,"l":16.625,"n":2362,"o":16.74,"t":"2025-02-07T05:00:00Z","v":531157,"vw":16.658257},{"c":16.69,"h":16.72,"l":16.6599,"n":1801,"o":16.71,"t":"2025-02-10T05:00:00Z","v":612040,"vw":16.691656},{"c":16.67,"h":16.7,"l":16.6301,"n":2356,"o":16.68,"t":"2025-02-11T05:00:00Z","v":752042,"vw":16.670777},{"c":16.62,"h":16.655,"l":16.5101,"n":2514,"o":16.53,"t":"2025-02-12T05:00:00Z","v":609613,"vw":16.588478},{"c":16.76,"h":16.76,"l":16.64,"n":2206,"o":16.65,"t":"2025-02-13T05:00:00Z","v":659415,"vw":16.698383},{"c":16.74,"h":16.8199,"l":16.74,"n":2376,"o":16.79,"t":"2025-02-14T05:00:00Z","v":810676,"vw":16.774559},{"c":16.85,"h":16.85,"l":16.78,"n":2639,"o":16.78,"t":"2025-02-18T05:00:00Z","v":866269,"vw":16.823938},{"c":16.85,"h":16.87,"l":16.78,"n":1915,"o":16.84,"t":"2025-02-19T05:00:00Z","v":488132,"vw":16.833669},{"c":16.74,"h":16.86,"l":16.6645,"n":3009,"o":16.86,"t":"2025-02-20T05:00:00Z","v":867325,"vw":16.735291},{"c":16.37,"h":16.855,"l":16.325,"n":5409,"o":16.82,"t":"2025-02-21T05:00:00Z","v":1289431,"vw":16.453994},{"c":16.12,"h":16.29,"l":16.0504,"n":4675,"o":16.29,"t":"2025-02-24T05:00:00Z","v":947068,"vw":16.155298},{"c":16.08,"h":16.155,"l":15.97,"n":4906,"o":16.13,"t":"2025-02-25T05:00:00Z","v":1016225,"vw":16.046227},{"c":16.08,"h":16.215,"l":16.03,"n":3167,"o":16.15,"t":"2025-02-26T05:00:00Z","v":840542,"vw":16.123103},{"c":15.9,"h":16.115,"l":15.89,"n":3721,"o":16.1,"t":"2025-02-27T05:00:00Z","v":1102885,"vw":16.015681},{"c":16.05,"h":16.05,"l":15.81,"n":3856,"o":15.9,"t":"2025-02-28T05:00:00Z","v":747835,"vw":15.926636},{"c":15.7,"h":16.13,"l":15.6,"n":5092,"o":16.13,"t":"2025-03-03T05:00:00Z","v":1065132,"vw":15.914297},{"c":15.54,"h":15.75,"l":15.3001,"n":5797,"o":15.59,"t":"2025-03-04T05:00:00Z","v":1363208,"vw":15.464447},{"c":15.67,"h":15.7,"l":15.4201,"n":3714,"o":15.58,"t":"2025-03-05T05:00:00Z","v":820039,"vw":15.591373},{"c":15.43,"h":15.65,"l":15.36,"n":4167,"o":15.51,"t":"2025-03-06T05:00:00Z","v":808046,"vw":15.464824},{"c":15.51,"h":15.58,"l":15.21,"n":4316,"o":15.48,"t":"2025-03-07T05:00:00Z","v":980323,"vw":15.369718},{"c":15.14,"h":15.4161,"l":14.9801,"n":6677,"o":15.36,"t":"2025-03-10T04:00:00Z","v":1196187,"vw":15.201081},{"c":15.12,"h":15.295,"l":14.96,"n":4202,"o":15.16,"t":"2025-03-11T04:00:00Z","v":907410,"vw":15.106918},{"c":15.17,"h":15.3498,"l":15.045,"n":3211,"o":15.28,"t":"2025-03-12T04:00:00Z","v":545016,"vw":15.18041},{"c":14.93,"h":15.2299,"l":14.8523,"n":3858,"o":15.21,"t":"2025-03-13T04:00:00Z","v":869074,"vw":14.977034},{"c":15.28,"h":15.29,"l":15.05,"n":2639,"o":15.07,"t":"2025-03-14T04:00:00Z","v":520366,"vw":15.20221},{"c":15.47,"h":15.52,"l":15.25,"n":3105,"o":15.29,"t":"2025-03-17T04:00:00Z","v":565060,"vw":15.422836},{"c":15.35,"h":15.44,"l":15.29,"n":2233,"o":15.44,"t":"2025-03-18T04:00:00Z","v":404938,"vw":15.342683},{"c":15.59,"h":15.675,"l":15.36,"n":2214,"o":15.38,"t":"2025-03-19T04:00:00Z","v":557080,"vw":15.502189},{"c":15.48,"h":15.65,"l":15.42,"n":2118,"o":15.44,"t":"2025-03-20T04:00:00Z","v":678067,"vw":15.542913},{"c":15.4,"h":15.42,"l":15.2482,"n":2750,"o":15.38,"t":"2025-03-21T04:00:00Z","v":701857,"vw":15.355645},{"c":15.41,"h":15.43,"l":15.3401,"n":2271,"o":15.4,"t":"2025-03-24T04:00:00Z","v":452368,"vw":15.385609},{"c":15.38,"h":15.46,"l":15.37,"n":2242,"o":15.46,"t":"2025-03-25T04:00:00Z","v":720319,"vw":15.395604},{"c":15.33,"h":15.4299,"l":15.29,"n":1869,"o":15.37,"t":"2025-03-26T04:00:00Z","v":442866,"vw":15.355},{"c":15.3,"h":15.36,"l":15.27,"n":1781,"o":15.34,"t":"2025-03-27T04:00:00Z","v":343616,"vw":15.326818},{"c":15.15,"h":15.33,"l":15.09,"n":3298,"o":15.33,"t":"2025-03-28T04:00:00Z","v":446585,"vw":15.16858},{"c":15.1,"h":15.155,"l":14.89,"n":3243,"o":15.02,"t":"2025-03-31T04:00:00Z","v":1106816,"vw":15.045947},{"c":15.1,"h":15.18,"l":14.96,"n":3281,"o":15.11,"t":"2025-04-01T04:00:00Z","v":601843,"vw":15.066201},{"c":15.25,"h":15.275,"l":14.94,"n":2690,"o":14.99,"t":"2025-04-02T04:00:00Z","v":752905,"vw":15.179046},{"c":14.5,"h":14.88,"l":14.485,"n":6429,"o":14.81,"t":"2025-04-03T04:00:00Z","v":1433356,"vw":14.624797},{"c":13.9,"h":14.0856,"l":13.55,"n":7471,"o":14,"t":"2025-04-04T04:00:00Z","v":1910876,"vw":13.855977},{"c":13.78,"h":14.45,"l":13.16,"n":9597,"o":13.3,"t":"2025-04-07T04:00:00Z","v":2287843,"vw":13.650457},{"c":13.37,"h":14.2431,"l":13.22,"n":5360,"o":14.2,"t":"2025-04-08T04:00:00Z","v":1091642,"vw":13.789442},{"c":14.52,"h":14.6899,"l":13.18,"n":6012,"o":13.22,"t":"2025-04-09T04:00:00Z","v":1394114,"vw":13.838888},{"c":13.94,"h":14.22,"l":13.585,"n":4390,"o":14.22,"t":"2025-04-10T04:00:00Z","v":1043447,"vw":13.891003},{"c":14.11,"h":14.165,"l":13.71,"n":3378,"o":13.86,"t":"2025-04-11T04:00:00Z","v":637626,"vw":13.96509},{"c":14.33,"h":14.42,"l":14.07,"n":3238,"o":14.4,"t":"2025-04-14T04:00:00Z","v":673586,"vw":14.254183},{"c":14.32,"h":14.49,"l":14.27,"n":2035,"o":14.3,"t":"2025-04-15T04:00:00Z","v":425405,"vw":14.372743},{"c":14.17,"h":14.32,"l":14.01,"n":2750,"o":14.24,"t":"2025-04-16T04:00:00Z","v":628979,"vw":14.174654},{"c":14.33,"h":14.33,"l":14.16,"n":3065,"o":14.2,"t":"2025-04-17T04:00:00Z","v":570760,"vw":14.25377},{"c":14.01,"h":14.14,"l":13.91,"n":3552,"o":14.09,"t":"2025-04-21T04:00:00Z","v":544850,"vw":13.985606},{"c":14.21,"h":14.24,"l":14.11,"n":2239,"o":14.11,"t":"2025-04-22T04:00:00Z","v":423135,"vw":14.187233},{"c":14.33,"h":14.45,"l":14.29,"n":3359,"o":14.43,"t":"2025-04-23T04:00:00Z","v":627725,"vw":14.372436},{"c":14.48,"h":14.48,"l":14.32,"n":2163,"o":14.36,"t":"2025-04-24T04:00:00Z","v":401711,"vw":14.41019},{"c":14.46,"h":14.47,"l":14.385,"n":2156,"o":14.4,"t":"2025-04-25T04:00:00Z","v":452166,"vw":14.436478},{"c":14.49,"h":14.51,"l":14.4381,"n":2439,"o":14.48,"t":"2025-04-28T04:00:00Z","v":879862,"vw":14.471428},{"c":14.52,"h":14.53,"l":14.465,"n":2426,"o":14.47,"t":"2025-04-29T04:00:00Z","v":511498,"vw":14.502722},{"c":14.49,"h":14.515,"l":14.41,"n":2159,"o":14.44,"t":"2025-04-30T04:00:00Z","v":347370,"vw":14.47337},{"c":14.52,"h":14.55,"l":14.4923,"n":2511,"o":14.5,"t":"2025-05-01T04:00:00Z","v":458206,"vw":14.526225},{"c":14.57,"h":14.605,"l":14.54,"n":2648,"o":14.54,"t":"2025-05-02T04:00:00Z","v":622106,"vw":14.573556},{"c":14.57,"h":14.6,"l":14.53,"n":2368,"o":14.53,"t":"2025-05-05T04:00:00Z","v":527596,"vw":14.578351},{"c":14.59,"h":14.595,"l":14.55,"n":2343,"o":14.55,"t":"2025-05-06T04:00:00Z","v":661570,"vw":14.578076},{"c":14.57,"h":14.6,"l":14.55,"n":2481,"o":14.56,"t":"2025-05-07T04:00:00Z","v":588792,"vw":14.57098},{"c":14.6,"h":14.64,"l":14.59,"n":2192,"o":14.61,"t":"2025-05-08T04:00:00Z","v":366469,"vw":14.615075},{"c":14.62,"h":14.63,"l":14.6,"n":1750,"o":14.6,"t":"2025-05-09T04:00:00Z","v":317659,"vw":14.622705},{"c":14.63,"h":14.65,"l":14.61,"n":3284,"o":14.61,"t":"2025-05-12T04:00:00Z","v":912269,"vw":14.636094},{"c":14.65,"h":14.66,"l":14.62,"n":2088,"o":14.62,"t":"2025-05-13T04:00:00Z","v":702338,"vw":14.645556},{"c":14.64,"h":14.6697,"l":14.63,"n":2351,"o":14.65,"t":"2025-05-14T04:00:00Z","v":554753,"vw":14.641607},{"c":14.65,"h":14.66,"l":14.62,"n":1936,"o":14.66,"t":"2025-05-15T04:00:00Z","v":566493,"vw":14.650237},{"c":14.76,"h":14.76,"l":14.625,"n":3042,"o":14.67,"t":"2025-05-16T04:00:00Z","v":636325,"vw":14.699784},{"c":14.58,"h":14.58,"l":14.475,"n":2799,"o":14.52,"t":"2025-05-19T04:00:00Z","v":635829,"vw":14.537868},{"c":14.57,"h":14.59,"l":14.54,"n":2542,"o":14.58,"t":"2025-05-20T04:00:00Z","v":488870,"vw":14.567417},{"c":14.3,"h":14.5292,"l":14.3,"n":4359,"o":14.52,"t":"2025-05-21T04:00:00Z","v":1485251,"vw":14.40366},{"c":14.32,"h":14.38,"l":14.26,"n":2996,"o":14.3,"t":"2025-05-22T04:00:00Z","v":576276,"vw":14.332039},{"c":14.3,"h":14.33,"l":14.13,"n":4149,"o":14.18,"t":"2025-05-23T04:00:00Z","v":899454,"vw":14.269944},{"c":14.58,"h":14.59,"l":14.4,"n":4373,"o":14.47,"t":"2025-05-27T04:00:00Z","v":1481096,"vw":14.537468},{"c":14.51,"h":14.59,"l":14.49,"n":3777,"o":14.58,"t":"2025-05-28T04:00:00Z","v":1383747,"vw":14.520164},{"c":14.52,"h":14.57,"l":14.45,"n":2460,"o":14.57,"t":"2025-05-29T04:00:00Z","v":444369,"vw":14.493854},{"c":14.51,"h":14.5365,"l":14.41,"n":3002,"o":14.5,"t":"2025-05-30T04:00:00Z","v":421962,"vw":14.48442},{"c":14.52,"h":14.53,"l":14.395,"n":2614,"o":14.49,"t":"2025-06-02T04:00:00Z","v":447617,"vw":14.489168},{"c":14.64,"h":14.66,"l":14.53,"n":1803,"o":14.55,"t":"2025-06-03T04:00:00Z","v":459847,"vw":14.621335},{"c":14.63,"h":14.69,"l":14.6201,"n":1901,"o":14.64,"t":"2025-06-04T04:00:00Z","v":484246,"vw":14.651283},{"c":14.63,"h":14.69,"l":14.5929,"n":2772,"o":14.62,"t":"2025-06-05T04:00:00Z","v":525060,"vw":14.655761},{"c":14.75,"h":14.776,"l":14.695,"n":2003,"o":14.7,"t":"2025-06-06T04:00:00Z","v":480431,"vw":14.756047},{"c":14.82,"h":14.84,"l":14.79,"n":2380,"o":14.79,"t":"2025-06-09T04:00:00Z","v":356425,"vw":14.816576},{"c":14.84,"h":14.85,"l":14.83,"n":2001,"o":14.83,"t":"2025-06-10T04:00:00Z","v":340551,"vw":14.839312},{"c":14.84,"h":14.88,"l":14.825,"n":2604,"o":14.84,"t":"2025-06-11T04:00:00Z","v":976294,"vw":14.849726},{"c":14.84,"h":14.85,"l":14.8,"n":1585,"o":14.8,"t":"2025-06-12T04:00:00Z","v":318338,"vw":14.832659},{"c":14.74,"h":14.83,"l":14.71,"n":2645,"o":14.78,"t":"2025-06-13T04:00:00Z","v":390081,"vw":14.765616},{"c":14.85,"h":14.87,"l":14.7951,"n":2095,"o":14.8,"t":"2025-06-16T04:00:00Z","v":324119,"vw":14.846687},{"c":14.76,"h":14.86,"l":14.76,"n":2147,"o":14.8,"t":"2025-06-17T04:00:00Z","v":514879,"vw":14.822409},{"c":14.87,"h":14.89,"l":14.77,"n":2081,"o":14.77,"t":"2025-06-18T04:00:00Z","v":465846,"vw":14.860602},{"c":14.81,"h":14.96,"l":14.77,"n":3906,"o":14.9,"t":"2025-06-20T04:00:00Z","v":798202,"vw":14.864367},{"c":14.74,"h":14.75,"l":14.585,"n":4632,"o":14.66,"t":"2025-06-23T04:00:00Z","v":900424,"vw":14.671278},{"c":14.83,"h":14.84,"l":14.775,"n":2449,"o":14.81,"t":"2025-06-24T04:00:00Z","v":629715,"vw":14.812198},{"c":14.78,"h":14.838,"l":14.77,"n":2061,"o":14.83,"t":"2025-06-25T04:00:00Z","v":506903,"vw":14.797879},{"c":14.87,"h":14.87,"l":14.8,"n":2244,"o":14.81,"t":"2025-06-26T04:00:00Z","v":521018,"vw":14.838615},{"c":14.88,"h":14.91,"l":14.84,"n":2638,"o":14.91,"t":"2025-06-27T04:00:00Z","v":569985,"vw":14.88006},{"c":14.91,"h":14.92,"l":14.895,"n":2918,"o":14.9,"t":"2025-06-30T04:00:00Z","v":641797,"vw":14.906551},{"c":14.91,"h":14.98,"l":14.88,"n":2735,"o":14.91,"t":"2025-07-01T04:00:00Z","v":437345,"vw":14.924758},{"c":14.95,"h":14.9682,"l":14.9,"n":2765,"o":14.9,"t":"2025-07-02T04:00:00Z","v":884243,"vw":14.947497},{"c":15,"h":15,"l":14.97,"n":1464,"o":15,"t":"2025-07-03T04:00:00Z","v":304595,"vw":14.993994},{"c":14.96,"h":15.02,"l":14.95,"n":2896,"o":14.98,"t":"2025-07-07T04:00:00Z","v":705310,"vw":14.980555},{"c":15,"h":15.01,"l":14.99,"n":1756,"o":14.99,"t":"2025-07-08T04:00:00Z","v":384910,"vw":15.000342},{"c":15.03,"h":15.03,"l":15.0029,"n":1677,"o":15.01,"t":"2025-07-09T04:00:00Z","v":440623,"vw":15.014732},{"c":15.03,"h":15.04,"l":15.01,"n":1750,"o":15.01,"t":"2025-07-10T04:00:00Z","v":559278,"vw":15.025533},{"c":15.03,"h":15.04,"l":15.02,"n":1694,"o":15.03,"t":"2025-07-11T04:00:00Z","v":428397,"vw":15.028455},{"c":15.04,"h":15.05,"l":15,"n":2230,"o":15,"t":"2025-07-14T04:00:00Z","v":518906,"vw":15.034724},{"c":15.02,"h":15.05,"l":15.02,"n":2738,"o":15.03,"t":"2025-07-15T04:00:00Z","v":772462,"vw":15.03483},{"c":15.05,"h":15.06,"l":15,"n":2215,"o":15,"t":"2025-07-16T04:00:00Z","v":623784,"vw":15.04235},{"c":15.05,"h":15.07,"l":15.04,"n":2215,"o":15.07,"t":"2025-07-17T04:00:00Z","v":495767,"vw":15.055244},{"c":14.86,"h":15.0941,"l":14.84,"n":4096,"o":15.06,"t":"2025-07-18T04:00:00Z","v":1027221,"vw":14.926944},{"c":14.68,"h":14.8,"l":14.68,"n":3303,"o":14.79,"t":"2025-07-21T04:00:00Z","v":734724,"vw":14.757209},{"c":14.75,"h":14.77,"l":14.665,"n":2760,"o":14.67,"t":"2025-07-22T04:00:00Z","v":929521,"vw":14.713516},{"c":14.85,"h":14.86,"l":14.79,"n":2862,"o":14.83,"t":"2025-07-23T04:00:00Z","v":885081,"vw":14.827359},{"c":14.79,"h":14.86,"l":14.78,"n":2646,"o":14.86,"t":"2025-07-24T04:00:00Z","v":683556,"vw":14.817704},{"c":14.83,"h":14.849,"l":14.775,"n":2446,"o":14.82,"t":"2025-07-25T04:00:00Z","v":555021,"vw":14.813779},{"c":14.85,"h":14.8899,"l":14.83,"n":2875,"o":14.86,"t":"2025-07-28T04:00:00Z","v":746546,"vw":14.848809},{"c":14.8,"h":14.89,"l":14.791,"n":2602,"o":14.85,"t":"2025-07-29T04:00:00Z","v":554137,"vw":14.836209},{"c":14.79,"h":14.89,"l":14.73,"n":2978,"o":14.86,"t":"2025-07-30T04:00:00Z","v":1117419,"vw":14.852638},{"c":14.69,"h":14.8001,"l":14.6701,"n":3267,"o":14.77,"t":"2025-07-31T04:00:00Z","v":657082,"vw":14.749105},{"c":14.46,"h":14.6,"l":14.33,"n":5008,"o":14.6,"t":"2025-08-01T04:00:00Z","v":1525766,"vw":14.442778},{"c":14.73,"h":14.73,"l":14.545,"n":4207,"o":14.545,"t":"2025-08-04T04:00:00Z","v":1108302,"vw":14.651833},{"c":14.79,"h":14.81,"l":14.6798,"n":3028,"o":14.76,"t":"2025-08-05T04:00:00Z","v":715085,"vw":14.750509},{"c":14.8,"h":14.815,"l":14.7482,"n":2002,"o":14.81,"t":"2025-08-06T04:00:00Z","v":317810,"vw":14.791751},{"c":14.76,"h":14.89,"l":14.71,"n":2672,"o":14.87,"t":"2025-08-07T04:00:00Z","v":570105,"vw":14.774647},{"c":14.8,"h":14.86,"l":14.7801,"n":1915,"o":14.82,"t":"2025-08-08T04:00:00Z","v":495676,"vw":14.82071},{"c":14.82,"h":14.88,"l":14.8,"n":2292,"o":14.82,"t":"2025-08-11T04:00:00Z","v":488285,"vw":14.836651},{"c":15.07,"h":15.09,"l":14.88,"n":2457,"o":14.88,"t":"2025-08-12T04:00:00Z","v":709930,"vw":15.030313},{"c":15.14,"h":15.14,"l":15.1,"n":2032,"o":15.1,"t":"2025-08-13T04:00:00Z","v":668763,"vw":15.11644},{"c":15.13,"h":15.14,"l":15.1,"n":2508,"o":15.1,"t":"2025-08-14T04:00:00Z","v":551249,"vw":15.127902},{"c":15,"h":15.14,"l":14.9399,"n":2810,"o":15.1,"t":"2025-08-15T04:00:00Z","v":531378,"vw":15.007384},{"c":14.91,"h":14.915,"l":14.85,"n":2056,"o":14.88,"t":"2025-08-18T04:00:00Z","v":429575,"vw":14.891588},{"c":14.84,"h":14.93,"l":14.82,"n":2106,"o":14.88,"t":"2025-08-19T04:00:00Z","v":583952,"vw":14.854001},{"c":14.82,"h":14.85,"l":14.74,"n":2230,"o":14.82,"t":"2025-08-20T04:00:00Z","v":436491,"vw":14.791007},{"c":14.82,"h":14.84,"l":14.755,"n":1560,"o":14.79,"t":"2025-08-21T04:00:00Z","v":375463,"vw":14.805534},{"c":15.07,"h":15.08,"l":14.86,"n":2236,"o":14.86,"t":"2025-08-22T04:00:00Z","v":506266,"vw":15.041765},{"c":15.05,"h":15.08,"l":15.04,"n":2175,"o":15.07,"t":"2025-08-25T04:00:00Z","v":600249,"vw":15.067506},{"c":15.07,"h":15.09,"l":15.04,"n":1974,"o":15.05,"t":"2025-08-26T04:00:00Z","v":499501,"vw":15.073974},{"c":15.09,"h":15.11,"l":15.05,"n":1914,"o":15.05,"t":"2025-08-27T04:00:00Z","v":723624,"vw":15.096661},{"c":15.11,"h":15.12,"l":15.1,"n":2453,"o":15.11,"t":"2025-08-28T04:00:00Z","v":887478,"vw":15.112869},{"c":15.12,"h":15.14,"l":15.0901,"n":2476,"o":15.13,"t":"2025-08-29T04:00:00Z","v":609775,"vw":15.112584},{"c":15.09,"h":15.1,"l":15.035,"n":3244,"o":15.08,"t":"2025-09-02T04:00:00Z","v":711047,"vw":15.07727},{"c":15.11,"h":15.1297,"l":15.08,"n":2127,"o":15.08,"t":"2025-09-03T04:00:00Z","v":396962,"vw":15.097349},{"c":15.16,"h":15.16,"l":15.11,"n":1856,"o":15.11,"t":"2025-09-04T04:00:00Z","v":491584,"vw":15.138389},{"c":15.2,"h":15.21,"l":15.145,"n":2308,"o":15.2,"t":"2025-09-05T04:00:00Z","v":607284,"vw":15.180521},{"c":15.21,"h":15.23,"l":15.2,"n":1840,"o":15.2,"t":"2025-09-08T04:00:00Z","v":578984,"vw":15.209776},{"c":15.21,"h":15.22,"l":15.19,"n":1761,"o":15.21,"t":"2025-09-09T04:00:00Z","v":550622,"vw":15.207124},{"c":15.22,"h":15.24,"l":15.2,"n":2009,"o":15.22,"t":"2025-09-10T04:00:00Z","v":477863,"vw":15.219148},{"c":15.25,"h":15.25,"l":15.21,"n":1533,"o":15.21,"t":"2025-09-11T04:00:00Z","v":467835,"vw":15.243967},{"c":15.26,"h":15.27,"l":15.24,"n":1844,"o":15.24,"t":"2025-09-12T04:00:00Z","v":588184,"vw":15.258233},{"c":15.27,"h":15.28,"l":15.26,"n":2358,"o":15.28,"t":"2025-09-15T04:00:00Z","v":577361,"vw":15.268152},{"c":15.28,"h":15.29,"l":15.26,"n":2019,"o":15.29,"t":"2025-09-16T04:00:00Z","v":693790,"vw":15.270981},{"c":15.27,"h":15.3,"l":15.2601,"n":3190,"o":15.3,"t":"2025-09-17T04:00:00Z","v":1006655,"vw":15.276367},{"c":15.29,"h":15.31,"l":15.28,"n":2606,"o":15.3,"t":"2025-09-18T04:00:00Z","v":664418,"vw":15.287943},{"c":15.16,"h":15.2774,"l":15.13,"n":4175,"o":15.25,"t":"2025-09-19T04:00:00Z","v":1044420,"vw":15.192925},{"c":15.04,"h":15.07,"l":14.96,"n":2532,"o":15,"t":"2025-09-22T04:00:00Z","v":757284,"vw":15.029728},{"c":15.01,"h":15.12,"l":15.01,"n":2095,"o":15.06,"t":"2025-09-23T04:00:00Z","v":775427,"vw":15.056102},{"c":14.97,"h":15.0671,"l":14.96,"n":2660,"o":15.05,"t":"2025-09-24T04:00:00Z","v":619270,"vw":14.99277},{"c":14.9,"h":14.917,"l":14.81,"n":3874,"o":14.88,"t":"2025-09-25T04:00:00Z","v":1242156,"vw":14.870859},{"c":15.01,"h":15.01,"l":14.91,"n":2390,"o":14.91,"t":"2025-09-26T04:00:00Z","v":457418,"vw":14.974409},{"c":15.02,"h":15.055,"l":15,"n":2766,"o":15.04,"t":"2025-09-29T04:00:00Z","v":724501,"vw":15.02303},{"c":15.05,"h":15.058,"l":14.95,"n":2557,"o":15.01,"t":"2025-09-30T04:00:00Z","v":668331,"vw":14.991096},{"c":15.1,"h":15.1,"l":15.01,"n":2218,"o":15.01,"t":"2025-10-01T04:00:00Z","v":602046,"vw":15.058857},{"c":15.15,"h":15.15,"l":15.06,"n":2107,"o":15.12,"t":"2025-10-02T04:00:00Z","v":642379,"vw":15.116094},{"c":15.21,"h":15.25,"l":15.15,"n":2286,"o":15.16,"t":"2025-10-03T04:00:00Z","v":743323,"vw":15.228222},{"c":15.26,"h":15.28,"l":15.23,"n":2202,"o":15.23,"t":"2025-10-06T04:00:00Z","v":349366,"vw":15.263027},{"c":15.19,"h":15.28,"l":15.16,"n":1960,"o":15.26,"t":"2025-10-07T04:00:00Z","v":404708,"vw":15.2062},{"c":15.29,"h":15.29,"l":15.2,"n":2105,"o":15.22,"t":"2025-10-08T04:00:00Z","v":454048,"vw":15.260959},{"c":15.25,"h":15.295,"l":15.215,"n":2153,"o":15.27,"t":"2025-10-09T04:00:00Z","v":632777,"vw":15.251581},{"c":14.94,"h":15.31,"l":14.94,"n":5818,"o":15.27,"t":"2025-10-10T04:00:00Z","v":1328100,"vw":15.091268},{"c":15.26,"h":15.2799,"l":15.15,"n":2672,"o":15.17,"t":"2025-10-13T04:00:00Z","v":712559,"vw":15.2077},{"c":15.34,"h":15.36,"l":15.11,"n":2098,"o":15.16,"t":"2025-10-14T04:00:00Z","v":488021,"vw":15.298876},{"c":15.38,"h":15.39,"l":15.32,"n":2320,"o":15.39,"t":"2025-10-15T04:00:00Z","v":714187,"vw":15.368301},{"c":15.34,"h":15.39,"l":15.29,"n":2518,"o":15.39,"t":"2025-10-16T04:00:00Z","v":640650,"vw":15.347098},{"c":15.35,"h":15.45,"l":15.24,"n":3841,"o":15.27,"t":"2025-10-17T04:00:00Z","v":791447,"vw":15.326633},{"c":15.37,"h":15.38,"l":15.26,"n":1848,"o":15.26,"t":"2025-10-20T04:00:00Z","v":504711,"vw":15.341118},{"c":15.35,"h":15.39,"l":15.31,"n":1901,"o":15.34,"t":"2025-10-21T04:00:00Z","v":406889,"vw":15.359802},{"c":15.27,"h":15.3466,"l":15.18,"n":2741,"o":15.28,"t":"2025-10-22T04:00:00Z","v":717717,"vw":15.263969},{"c":15.35,"h":15.38,"l":15.24,"n":1774,"o":15.24,"t":"2025-10-23T04:00:00Z","v":564252,"vw":15.322601},{"c":15.46,"h":15.48,"l":15.4,"n":2003,"o":15.4,"t":"2025-10-24T04:00:00Z","v":385554,"vw":15.458695},{"c":15.49,"h":15.51,"l":15.46,"n":2252,"o":15.5,"t":"2025-10-27T04:00:00Z","v":506615,"vw":15.488066},{"c":15.45,"h":15.495,"l":15.4448,"n":1870,"o":15.47,"t":"2025-10-28T04:00:00Z","v":510265,"vw":15.470421},{"c":15.42,"h":15.49,"l":15.36,"n":2372,"o":15.42,"t":"2025-10-29T04:00:00Z","v":749196,"vw":15.447242},{"c":15.37,"h":15.45,"l":15.36,"n":1738,"o":15.36,"t":"2025-10-30T04:00:00Z","v":534509,"vw":15.41463},{"c":15.41,"h":15.43,"l":15.34,"n":1787,"o":15.43,"t":"2025-10-31T04:00:00Z","v":455739,"vw":15.399508},{"c":15.4,"h":15.43,"l":15.3129,"n":2299,"o":15.4,"t":"2025-11-03T05:00:00Z","v":567740,"vw":15.383566},{"c":15.29,"h":15.3795,"l":15.2745,"n":1615,"o":15.3,"t":"2025-11-04T05:00:00Z","v":352837,"vw":15.326228},{"c":15.4,"h":15.45,"l":15.31,"n":1714,"o":15.34,"t":"2025-11-05T05:00:00Z","v":721706,"vw":15.388689},{"c":15.29,"h":15.415,"l":15.265,"n":1727,"o":15.39,"t":"2025-11-06T05:00:00Z","v":418775,"vw":15.320899},{"c":15.33,"h":15.34,"l":15.1106,"n":2541,"o":15.23,"t":"2025-11-07T05:00:00Z","v":636803,"vw":15.205745},{"c":15.45,"h":15.49,"l":15.4,"n":2012,"o":15.42,"t":"2025-11-10T05:00:00Z","v":421002,"vw":15.449968},{"c":15.48,"h":15.49,"l":15.41,"n":1387,"o":15.41,"t":"2025-11-11T05:00:00Z","v":307589,"vw":15.469242},{"c":15.47,"h":15.54,"l":15.465,"n":1659,"o":15.48,"t":"2025-11-12T05:00:00Z","v":373428,"vw":15.498071},{"c":15.2,"h":15.45,"l":15.15,"n":2278,"o":15.41,"t":"2025-11-13T05:00:00Z","v":531834,"vw":15.278235},{"c":15.25,"h":15.3142,"l":15.0237,"n":2361,"o":15.06,"t":"2025-11-14T05:00:00Z","v":481431,"vw":15.171166},{"c":14.99,"h":15.28,"l":14.935,"n":3396,"o":15.18,"t":"2025-11-17T05:00:00Z","v":774404,"vw":15.108891},{"c":15.05,"h":15.13,"l":14.885,"n":3155,"o":14.96,"t":"2025-11-18T05:00:00Z","v":633043,"vw":15.002627},{"c":15.03,"h":15.21,"l":14.9842,"n":2557,"o":15.06,"t":"2025-11-19T05:00:00Z","v":498595,"vw":15.061779},{"c":14.78,"h":15.4,"l":14.75,"n":4220,"o":15.23,"t":"2025-11-20T05:00:00Z","v":947972,"vw":15.029287},{"c":15.19,"h":15.235,"l":14.8,"n":3666,"o":14.88,"t":"2025-11-21T05:00:00Z","v":1071605,"vw":15.05699},{"c":15.16,"h":15.16,"l":15.04,"n":2525,"o":15.04,"t":"2025-11-24T05:00:00Z","v":454224,"vw":15.121226},{"c":15.23,"h":15.25,"l":15.145,"n":1944,"o":15.24,"t":"2025-11-25T05:00:00Z","v":420380,"vw":15.210233},{"c":15.27,"h":15.3,"l":15.23,"n":1682,"o":15.23,"t":"2025-11-26T05:00:00Z","v":378296,"vw":15.266273},{"c":15.34,"h":15.34,"l":15.28,"n":1148,"o":15.29,"t":"2025-11-28T05:00:00Z","v":218324,"vw":15.297755},{"c":15.3,"h":15.31,"l":15.22,"n":3237,"o":15.22,"t":"2025-12-01T05:00:00Z","v":692095,"vw":15.293725},{"c":15.3,"h":15.34,"l":15.29,"n":4164,"o":15.34,"t":"2025-12-02T05:00:00Z","v":1044543,"vw":15.304747},{"c":15.34,"h":15.34,"l":15.3,"n":2455,"o":15.31,"t":"2025-12-03T05:00:00Z","v":653967,"vw":15.32836},{"c":15.36,"h":15.36,"l":15.31,"n":2339,"o":15.31,"t":"2025-12-04T05:00:00Z","v":628706,"vw":15.34576},{"c":15.38,"h":15.39,"l":15.34,"n":2875,"o":15.36,"t":"2025-12-05T05:00:00Z","v":973036,"vw":15.356786},{"c":15.38,"h":15.39,"l":15.35,"n":3324,"o":15.39,"t":"2025-12-08T05:00:00Z","v":594287,"vw":15.364476},{"c":15.37,"h":15.39,"l":15.35,"n":1606,"o":15.39,"t":"2025-12-09T05:00:00Z","v":426778,"vw":15.363122},{"c":15.34,"h":15.37,"l":15.34,"n":2455,"o":15.35,"t":"2025-12-10T05:00:00Z","v":893895,"vw":15.355653},{"c":15.37,"h":15.3899,"l":15.35,"n":6017,"o":15.35,"t":"2025-12-11T05:00:00Z","v":779885,"vw":15.377907},{"c":15.39,"h":15.41,"l":15.375,"n":5053,"o":15.38,"t":"2025-12-12T05:00:00Z","v":1440095,"vw":15.391331},{"c":15.39,"h":15.42,"l":15.37,"n":2993,"o":15.42,"t":"2025-12-15T05:00:00Z","v":782663,"vw":15.385211},{"c":15.385,"h":15.41,"l":15.37,"n":1946,"o":15.41,"t":"2025-12-16T05:00:00Z","v":548708,"vw":15.381505},{"c":15.385,"h":15.4,"l":15.37,"n":2250,"o":15.39,"t":"2025-12-17T05:00:00Z","v":748711,"vw":15.384339},{"c":15.41,"h":15.44,"l":15.37,"n":1858,"o":15.44,"t":"2025-12-18T05:00:00Z","v":509407,"vw":15.388853},{"c":15.55,"h":15.55,"l":15.38,"n":3607,"o":15.43,"t":"2025-12-19T05:00:00Z","v":1124461,"vw":15.513115},{"c":15.49,"h":15.51,"l":15.425,"n":2569,"o":15.44,"t":"2025-12-22T05:00:00Z","v":862166,"vw":15.487521},{"c":15.46,"h":15.48,"l":15.43,"n":2565,"o":15.48,"t":"2025-12-23T05:00:00Z","v":702749,"vw":15.459797},{"c":15.48,"h":15.5,"l":15.425,"n":1380,"o":15.46,"t":"2025-12-24T05:00:00Z","v":378554,"vw":15.461977},{"c":15.47,"h":15.47,"l":15.42,"n":2239,"o":15.46,"t":"2025-12-26T05:00:00Z","v":594588,"vw":15.445712},{"c":15.44,"h":15.47,"l":15.41,"n":3828,"o":15.44,"t":"2025-12-29T05:00:00Z","v":1006162,"vw":15.431504},{"c":15.38,"h":15.46,"l":15.37,"n":2583,"o":15.46,"t":"2025-12-30T05:00:00Z","v":779200,"vw":15.414195},{"c":15.3,"h":15.39,"l":15.3,"n":3265,"o":15.39,"t":"2025-12-31T05:00:00Z","v":934464,"vw":15.346086},{"c":15.44,"h":15.5356,"l":15.335,"n":6520,"o":15.38,"t":"2026-01-02T05:00:00Z","v":2660348,"vw":15.410658},{"c":15.55,"h":15.58,"l":15.39,"n":3825,"o":15.39,"t":"2026-01-05T05:00:00Z","v":978704,"vw":15.513045},{"c":15.62,"h":15.63,"l":15.53,"n":2353,"o":15.54,"t":"2026-01-06T05:00:00Z","v":562878,"vw":15.578482},{"c":15.63,"h":15.64,"l":15.58,"n":1874,"o":15.62,"t":"2026-01-07T05:00:00Z","v":518317,"vw":15.61613},{"c":15.66,"h":15.66,"l":15.605,"n":2377,"o":15.63,"t":"2026-01-08T05:00:00Z","v":556570,"vw":15.643518},{"c":15.69,"h":15.71,"l":15.66,"n":3076,"o":15.7,"t":"2026-01-09T05:00:00Z","v":765931,"vw":15.681175},{"c":15.71,"h":15.71,"l":15.67,"n":2000,"o":15.69,"t":"2026-01-12T05:00:00Z","v":631790,"vw":15.694674},{"c":15.7,"h":15.71,"l":15.69,"n":2319,"o":15.71,"t":"2026-01-13T05:00:00Z","v":812333,"vw":15.698742},{"c":15.72,"h":15.72,"l":15.69,"n":3074,"o":15.71,"t":"2026-01-14T05:00:00Z","v":1003193,"vw":15.704583},{"c":15.69,"h":15.72,"l":15.69,"n":2783,"o":15.7,"t":"2026-01-15T05:00:00Z","v":1026381,"vw":15.703211},{"c":15.74,"h":15.8,"l":15.6368,"n":4041,"o":15.73,"t":"2026-01-16T05:00:00Z","v":1130953,"vw":15.738192},{"c":15.47,"h":15.57,"l":15.43,"n":4464,"o":15.44,"t":"2026-01-20T05:00:00Z","v":1445232,"vw":15.497301},{"c":15.63,"h":15.67,"l":15.49,"n":4042,"o":15.52,"t":"2026-01-21T05:00:00Z","v":1339773,"vw":15.57052},{"c":15.7,"h":15.73,"l":15.67,"n":2292,"o":15.67,"t":"2026-01-22T05:00:00Z","v":863735,"vw":15.70731},{"c":15.6,"h":15.69,"l":15.58,"n":3052,"o":15.69,"t":"2026-01-23T05:00:00Z","v":1102755,"vw":15.625477},{"c":15.59,"h":15.65,"l":15.5645,"n":2891,"o":15.58,"t":"2026-01-26T05:00:00Z","v":656471,"vw":15.594117},{"c":15.62,"h":15.6276,"l":15.5564,"n":2271,"o":15.59,"t":"2026-01-27T05:00:00Z","v":706543,"vw":15.59302},{"c":15.59,"h":15.675,"l":15.565,"n":3054,"o":15.63,"t":"2026-01-28T05:00:00Z","v":908084,"vw":15.598669},{"c":15.57,"h":15.63,"l":15.43,"n":4179,"o":15.59,"t":"2026-01-29T05:00:00Z","v":1345375,"vw":15.522683},{"c":15.44,"h":15.57,"l":15.38,"n":4735,"o":15.5,"t":"2026-01-30T05:00:00Z","v":1213436,"vw":15.452534},{"c":15.57,"h":15.64,"l":15.4,"n":3923,"o":15.44,"t":"2026-02-02T05:00:00Z","v":1139027,"vw":15.570307},{"c":15.58,"h":15.675,"l":15.415,"n":4162,"o":15.57,"t":"2026-02-03T05:00:00Z","v":1074489,"vw":15.553819},{"c":15.5,"h":15.64,"l":15.3425,"n":4657,"o":15.63,"t":"2026-02-04T05:00:00Z","v":1117421,"vw":15.485525},{"c":15.29,"h":15.5137,"l":15.245,"n":4548,"o":15.48,"t":"2026-02-05T05:00:00Z","v":1262005,"vw":15.364493},{"c":15.68,"h":15.71,"l":15.41,"n":3562,"o":15.41,"t":"2026-02-06T05:00:00Z","v":979912,"vw":15.622247},{"c":15.76,"h":15.7933,"l":15.64,"n":2274,"o":15.65,"t":"2026-02-09T05:00:00Z","v":539435,"vw":15.73549},{"c":15.75,"h":15.8293,"l":15.75,"n":3575,"o":15.76,"t":"2026-02-10T05:00:00Z","v":792168,"vw":15.785215},{"c":15.73,"h":15.835,"l":15.635,"n":4165,"o":15.81,"t":"2026-02-11T05:00:00Z","v":851079,"vw":15.727367},{"c":15.52,"h":15.83,"l":15.47,"n":3470,"o":15.83,"t":"2026-02-12T05:00:00Z","v":891270,"vw":15.612015},{"c":15.69,"h":15.775,"l":15.48,"n":3536,"o":15.54,"t":"2026-02-13T05:00:00Z","v":1045273,"vw":15.679478},{"c":15.74,"h":15.785,"l":15.5368,"n":2807,"o":15.69,"t":"2026-02-17T05:00:00Z","v":585968,"vw":15.673981},{"c":15.82,"h":15.9,"l":15.68,"n":2236,"o":15.7,"t":"2026-02-18T05:00:00Z","v":440805,"vw":15.830863},{"c":15.87,"h":15.87,"l":15.67,"n":2783,"o":15.78,"t":"2026-02-19T05:00:00Z","v":557954,"vw":15.783665},{"c":15.88,"h":16.02,"l":15.76,"n":3429,"o":15.78,"t":"2026-02-20T05:00:00Z","v":816230,"vw":15.872088},{"c":15.58,"h":15.707,"l":15.49,"n":2925,"o":15.65,"t":"2026-02-23T05:00:00Z","v":545239,"vw":15.573439},{"c":15.69,"h":15.71,"l":15.55,"n":1880,"o":15.58,"t":"2026-02-24T05:00:00Z","v":364861,"vw":15.659309},{"c":15.77,"h":15.78,"l":15.685,"n":1699,"o":15.75,"t":"2026-02-25T05:00:00Z","v":482349,"vw":15.735297},{"c":15.78,"h":15.8,"l":15.665,"n":2703,"o":15.76,"t":"2026-02-26T05:00:00Z","v":609663,"vw":15.741695},{"c":15.67,"h":15.73,"l":15.595,"n":3788,"o":15.73,"t":"2026-02-27T05:00:00Z","v":553154,"vw":15.638277},{"c":15.73,"h":15.76,"l":15.5,"n":3491,"o":15.525,"t":"2026-03-02T05:00:00Z","v":692585,"vw":15.692251},{"c":15.58,"h":15.655,"l":15.31,"n":4188,"o":15.44,"t":"2026-03-03T05:00:00Z","v":1357729,"vw":15.454233},{"c":15.71,"h":15.75,"l":15.575,"n":2232,"o":15.63,"t":"2026-03-04T05:00:00Z","v":656682,"vw":15.697844},{"c":15.52,"h":15.67,"l":15.38,"n":2712,"o":15.65,"t":"2026-03-05T05:00:00Z","v":608506,"vw":15.504041},{"c":15.22,"h":15.35,"l":15.18,"n":4099,"o":15.28,"t":"2026-03-06T05:00:00Z","v":965690,"vw":15.248157},{"c":15.36,"h":15.415,"l":14.86,"n":4806,"o":15.02,"t":"2026-03-09T04:00:00Z","v":1495220,"vw":15.101473},{"c":15.37,"h":15.59,"l":15.32,"n":3481,"o":15.37,"t":"2026-03-10T04:00:00Z","v":1223837,"vw":15.453491},{"c":15.33,"h":15.415,"l":15.22,"n":2948,"o":15.25,"t":"2026-03-11T04:00:00Z","v":657354,"vw":15.30047},{"c":15.04,"h":15.18,"l":14.995,"n":3348,"o":15.18,"t":"2026-03-12T04:00:00Z","v":867394,"vw":15.088301},{"c":15,"h":15.23,"l":14.9401,"n":3087,"o":15.08,"t":"2026-03-13T04:00:00Z","v":1134494,"vw":15.024389},{"c":15.15,"h":15.3,"l":15.12,"n":2912,"o":15.15,"t":"2026-03-16T04:00:00Z","v":1247682,"vw":15.194359},{"c":15.24,"h":15.345,"l":15.18,"n":2737,"o":15.22,"t":"2026-03-17T04:00:00Z","v":791039,"vw":15.261544},{"c":15,"h":15.18,"l":14.99,"n":3453,"o":15.18,"t":"2026-03-18T04:00:00Z","v":1074009,"vw":15.098407},{"c":15.09,"h":15.23,"l":14.78,"n":3853,"o":14.86,"t":"2026-03-19T04:00:00Z","v":1495136,"vw":15.027927},{"c":14.81,"h":15.075,"l":14.74,"n":5130,"o":15.03,"t":"2026-03-20T04:00:00Z","v":1647459,"vw":14.872376},{"c":14.84,"h":14.96,"l":14.8,"n":5370,"o":14.81,"t":"2026-03-23T04:00:00Z","v":3424765,"vw":14.880343},{"c":14.85,"h":14.905,"l":14.75,"n":3018,"o":14.75,"t":"2026-03-24T04:00:00Z","v":1379576,"vw":14.829236},{"c":14.95,"h":14.975,"l":14.88,"n":3152,"o":14.9,"t":"2026-03-25T04:00:00Z","v":1131569,"vw":14.935797},{"c":14.84,"h":14.935,"l":14.83,"n":2594,"o":14.87,"t":"2026-03-26T04:00:00Z","v":858449,"vw":14.876505},{"c":14.72,"h":14.835,"l":14.705,"n":2638,"o":14.78,"t":"2026-03-27T04:00:00Z","v":1045991,"vw":14.772564},{"c":14.64,"h":14.805,"l":14.61,"n":3064,"o":14.79,"t":"2026-03-30T04:00:00Z","v":1062133,"vw":14.700835},{"c":14.95,"h":14.9651,"l":14.7685,"n":3742,"o":14.79,"t":"2026-03-31T04:00:00Z","v":1336357,"vw":14.865127},{"c":15.01,"h":15.075,"l":14.97,"n":2610,"o":14.97,"t":"2026-04-01T04:00:00Z","v":1209709,"vw":15.034578},{"c":15.07,"h":15.08,"l":14.86,"n":2429,"o":14.86,"t":"2026-04-02T04:00:00Z","v":1057033,"vw":15.003528},{"c":15.1,"h":15.1299,"l":15.07,"n":2408,"o":15.07,"t":"2026-04-06T04:00:00Z","v":1156252,"vw":15.099194},{"c":15.1,"h":15.11,"l":15.02,"n":2397,"o":15.1,"t":"2026-04-07T04:00:00Z","v":890040,"vw":15.069183},{"c":15.23,"h":15.27,"l":15.2001,"n":4145,"o":15.25,"t":"2026-04-08T04:00:00Z","v":2101145,"vw":15.244891},{"c":15.25,"h":15.28,"l":15.235,"n":1831,"o":15.27,"t":"2026-04-09T04:00:00Z","v":615017,"vw":15.260039},{"c":15.26,"h":15.275,"l":15.245,"n":1578,"o":15.25,"t":"2026-04-10T04:00:00Z","v":416575,"vw":15.261887},{"c":15.26,"h":15.29,"l":15.25,"n":1995,"o":15.25,"t":"2026-04-13T04:00:00Z","v":1235593,"vw":15.277649},{"c":15.28,"h":15.3,"l":15.27,"n":1866,"o":15.28,"t":"2026-04-14T04:00:00Z","v":673847,"vw":15.286218},{"c":15.3,"h":15.3,"l":15.263,"n":2073,"o":15.29,"t":"2026-04-15T04:00:00Z","v":775905,"vw":15.282367},{"c":15.28,"h":15.29,"l":15.26,"n":2896,"o":15.26,"t":"2026-04-16T04:00:00Z","v":617737,"vw":15.281948},{"c":15.44,"h":15.52,"l":15.284,"n":4257,"o":15.31,"t":"2026-04-17T04:00:00Z","v":1279494,"vw":15.426144},{"c":15.32,"h":15.35,"l":15.24,"n":3271,"o":15.27,"t":"2026-04-20T04:00:00Z","v":1464713,"vw":15.308109},{"c":15.26,"h":15.39,"l":15.23,"n":3963,"o":15.36,"t":"2026-04-21T04:00:00Z","v":1369292,"vw":15.321716},{"c":15.32,"h":15.35,"l":15.275,"n":2860,"o":15.35,"t":"2026-04-22T04:00:00Z","v":794970,"vw":15.313385},{"c":15.32,"h":15.37,"l":15.175,"n":3671,"o":15.32,"t":"2026-04-23T04:00:00Z","v":1081856,"vw":15.309961},{"c":15.35,"h":15.39,"l":15.275,"n":2908,"o":15.35,"t":"2026-04-24T04:00:00Z","v":971824,"vw":15.344122},{"c":15.38,"h":15.405,"l":15.35,"n":1626,"o":15.38,"t":"2026-04-27T04:00:00Z","v":458828,"vw":15.372992},{"c":15.32,"h":15.39,"l":15.2799,"n":2113,"o":15.35,"t":"2026-04-28T04:00:00Z","v":597723,"vw":15.322613},{"c":15.26,"h":15.36,"l":15.195,"n":2416,"o":15.36,"t":"2026-04-29T04:00:00Z","v":508695,"vw":15.248548},{"c":15.46,"h":15.46,"l":15.28,"n":1916,"o":15.32,"t":"2026-04-30T04:00:00Z","v":483041,"vw":15.3835},{"c":15.5,"h":15.51,"l":15.4336,"n":2178,"o":15.49,"t":"2026-05-01T04:00:00Z","v":538634,"vw":15.484716},{"c":15.49,"h":15.54,"l":15.405,"n":2269,"o":15.51,"t":"2026-05-04T04:00:00Z","v":574358,"vw":15.469124},{"c":15.58,"h":15.59,"l":15.5,"n":2618,"o":15.5,"t":"2026-05-05T04:00:00Z","v":586366,"vw":15.562082},{"c":15.65,"h":15.65,"l":15.595,"n":4130,"o":15.61,"t":"2026-05-06T04:00:00Z","v":630392,"vw":15.622709},{"c":15.61,"h":15.66,"l":15.57,"n":1870,"o":15.65,"t":"2026-05-07T04:00:00Z","v":475485,"vw":15.61523},{"c":15.64,"h":15.65,"l":15.615,"n":2080,"o":15.65,"t":"2026-05-08T04:00:00Z","v":384771,"vw":15.634609},{"c":15.67,"h":15.68,"l":15.64,"n":1890,"o":15.64,"t":"2026-05-11T04:00:00Z","v":582373,"vw":15.66449},{"c":15.67,"h":15.7,"l":15.585,"n":1835,"o":15.67,"t":"2026-05-12T04:00:00Z","v":373965,"vw":15.631045},{"c":15.66,"h":15.6766,"l":15.64,"n":2607,"o":15.66,"t":"2026-05-13T04:00:00Z","v":786641,"vw":15.659116},{"c":15.69,"h":15.695,"l":15.675,"n":1467,"o":15.68,"t":"2026-05-14T04:00:00Z","v":319381,"vw":15.685408},{"c":15.55,"h":15.685,"l":15.55,"n":3439,"o":15.63,"t":"2026-05-15T04:00:00Z","v":694914,"vw":15.588954},{"c":15.39,"h":15.48,"l":15.32,"n":3438,"o":15.48,"t":"2026-05-18T04:00:00Z","v":802840,"vw":15.393946},{"c":15.31,"h":15.374,"l":15.23,"n":3053,"o":15.31,"t":"2026-05-19T04:00:00Z","v":834432,"vw":15.300279},{"c":15.495,"h":15.515,"l":15.325,"n":2366,"o":15.38,"t":"2026-05-20T04:00:00Z","v":775448,"vw":15.463752},{"c":15.58,"h":15.59,"l":15.435,"n":2763,"o":15.48,"t":"2026-05-21T04:00:00Z","v":698877,"vw":15.523417},{"c":15.6,"h":15.66,"l":15.59,"n":1944,"o":15.59,"t":"2026-05-22T04:00:00Z","v":491697,"vw":15.627991},{"c":15.72,"h":15.73,"l":15.65,"n":2040,"o":15.65,"t":"2026-05-26T04:00:00Z","v":432165,"vw":15.708202},{"c":15.74,"h":15.75,"l":15.71,"n":1812,"o":15.71,"t":"2026-05-27T04:00:00Z","v":417483,"vw":15.735259},{"c":15.76,"h":15.78,"l":15.71,"n":1705,"o":15.71,"t":"2026-05-28T04:00:00Z","v":397028,"vw":15.749769},{"c":15.76,"h":15.77,"l":15.731,"n":1486,"o":15.75,"t":"2026-05-29T04:00:00Z","v":285278,"vw":15.759474},{"c":15.77,"h":15.78,"l":15.7,"n":1705,"o":15.7,"t":"2026-06-01T04:00:00Z","v":407711,"vw":15.752354},{"c":15.79,"h":15.8,"l":15.76,"n":1556,"o":15.77,"t":"2026-06-02T04:00:00Z","v":307258,"vw":15.785197},{"c":15.76,"h":15.8,"l":15.75,"n":1642,"o":15.8,"t":"2026-06-03T04:00:00Z","v":437608,"vw":15.767919},{"c":15.81,"h":15.82,"l":15.75,"n":1606,"o":15.8,"t":"2026-06-04T04:00:00Z","v":367422,"vw":15.804517},{"c":15.66,"h":15.79,"l":15.615,"n":2684,"o":15.78,"t":"2026-06-05T04:00:00Z","v":648315,"vw":15.710586},{"c":15.73,"h":15.77,"l":15.715,"n":2097,"o":15.74,"t":"2026-06-08T04:00:00Z","v":362579,"vw":15.738465},{"c":15.73,"h":15.82,"l":15.55,"n":3712,"o":15.8,"t":"2026-06-09T04:00:00Z","v":729904,"vw":15.697668},{"c":15.67,"h":15.79,"l":15.66,"n":2767,"o":15.7,"t":"2026-06-10T04:00:00Z","v":399773,"vw":15.718865},{"c":15.82,"h":15.835,"l":15.72,"n":3249,"o":15.76,"t":"2026-06-11T04:00:00Z","v":518219,"vw":15.769554},{"c":15.84,"h":15.8686,"l":15.79,"n":4197,"o":15.85,"t":"2026-06-12T04:00:00Z","v":910962,"vw":15.839854},{"c":15.87,"h":15.92,"l":15.87,"n":2005,"o":15.92,"t":"2026-06-15T04:00:00Z","v":398471,"vw":15.884941},{"c":15.88,"h":15.93,"l":15.87,"n":2273,"o":15.93,"t":"2026-06-16T04:00:00Z","v":411190,"vw":15.880188},{"c":15.87,"h":15.9,"l":15.87,"n":2823,"o":15.9,"t":"2026-06-17T04:00:00Z","v":630979,"vw":15.884865},{"c":16.01,"h":16.015,"l":15.76,"n":4649,"o":15.94,"t":"2026-06-18T04:00:00Z","v":940753,"vw":15.896929},{"c":15.85,"h":15.87,"l":15.79,"n":2242,"o":15.83,"t":"2026-06-22T04:00:00Z","v":427403,"vw":15.830406},{"c":15.77,"h":15.825,"l":15.69,"n":2386,"o":15.73,"t":"2026-06-23T04:00:00Z","v":571984,"vw":15.784543},{"c":15.8,"h":15.88,"l":15.76,"n":3661,"o":15.81,"t":"2026-06-24T04:00:00Z","v":856169,"vw":15.816426},{"c":15.87,"h":15.915,"l":15.81,"n":3679,"o":15.9,"t":"2026-06-25T04:00:00Z","v":888070,"vw":15.861352},{"c":15.86,"h":15.91,"l":15.795,"n":3461,"o":15.83,"t":"2026-06-26T04:00:00Z","v":779806,"vw":15.866198},{"c":15.93,"h":15.935,"l":15.82,"n":2965,"o":15.9,"t":"2026-06-29T04:00:00Z","v":782474,"vw":15.893269},{"c":15.99,"h":15.99,"l":15.91,"n":1688,"o":15.92,"t":"2026-06-30T04:00:00Z","v":493857,"vw":15.965262},{"c":15.97,"h":16.03,"l":15.965,"n":2350,"o":15.98,"t":"2026-07-01T04:00:00Z","v":497852,"vw":16.003551},{"c":15.98,"h":16.0395,"l":15.9,"n":2401,"o":15.98,"t":"2026-07-02T04:00:00Z","v":458641,"vw":15.965154},{"c":16.04,"h":16.05,"l":15.95,"n":1876,"o":15.95,"t":"2026-07-06T04:00:00Z","v":300912,"vw":16.028811},{"c":16,"h":16.045,"l":15.96,"n":2807,"o":16.04,"t":"2026-07-07T04:00:00Z","v":650473,"vw":16.005578},{"c":15.95,"h":15.96,"l":15.83,"n":3210,"o":15.9,"t":"2026-07-08T04:00:00Z","v":583170,"vw":15.91207},{"c":16.05,"h":16.07,"l":15.96,"n":1735,"o":15.96,"t":"2026-07-09T04:00:00Z","v":507424,"vw":16.03495},{"c":16.06,"h":16.08,"l":15.99,"n":2457,"o":16.08,"t":"2026-07-10T04:00:00Z","v":821477,"vw":16.023815},{"c":16,"h":16.0491,"l":15.97,"n":2236,"o":16.01,"t":"2026-07-13T04:00:00Z","v":524647,"vw":16.004249},{"c":16.06,"h":16.075,"l":16.02,"n":2022,"o":16.05,"t":"2026-07-14T04:00:00Z","v":468314,"vw":16.056067},{"c":16.11,"h":16.125,"l":16.06,"n":2285,"o":16.08,"t":"2026-07-15T04:00:00Z","v":517677,"vw":16.100952},{"c":16.14,"h":16.15,"l":16.1,"n":3315,"o":16.1,"t":"2026-07-16T04:00:00Z","v":420188,"vw":16.128448},{"c":16.16,"h":16.23,"l":16,"n":3501,"o":16,"t":"2026-07-17T04:00:00Z","v":723600,"vw":16.139143},{"c":15.97,"h":16.035,"l":15.95,"n":2835,"o":16.03,"t":"2026-07-20T04:00:00Z","v":671787,"vw":15.996574},{"c":16.07,"h":16.08,"l":15.965,"n":1675,"o":15.97,"t":"2026-07-21T04:00:00Z","v":395642,"vw":16.040042},{"c":16.02,"h":16.07,"l":16,"n":1937,"o":16.03,"t":"2026-07-22T04:00:00Z","v":375953,"vw":16.033199},{"c":15.96,"h":15.99,"l":15.88,"n":3077,"o":15.99,"t":"2026-07-23T04:00:00Z","v":806968,"vw":15.942039},{"c":15.92,"h":16.017,"l":15.9151,"n":2919,"o":16,"t":"2026-07-24T04:00:00Z","v":554727,"vw":15.967456},{"c":16.01,"h":16.07,"l":15.9387,"n":2273,"o":16.04,"t":"2026-07-27T04:00:00Z","v":622354,"vw":15.99286},{"c":16.015,"h":16.035,"l":15.93,"n":2511,"o":16.01,"t":"2026-07-28T04:00:00Z","v":651368,"vw":15.990509},{"c":15.87,"h":16.04,"l":15.85,"n":3551,"o":15.99,"t":"2026-07-29T04:00:00Z","v":1186633,"vw":15.934535},{"c":16.04,"h":16.045,"l":15.905,"n":1951,"o":15.97,"t":"2026-07-30T04:00:00Z","v":585072,"vw":15.969096},{"c":16.01,"h":16.075,"l":15.87,"n":2210,"o":16.03,"t":"2026-07-31T04:00:00Z","v":455464,"vw":15.983353},{"c":16.18,"h":16.19,"l":16.065,"n":3526,"o":16.07,"t":"2026-08-03T04:00:00Z","v":541315,"vw":16.153036},{"c":16.28,"h":16.29,"l":16.1998,"n":2395,"o":16.23,"t":"2026-08-04T04:00:00Z","v":814814,"vw":16.253327},{"c":16.28,"h":16.3,"l":16.2672,"n":2227,"o":16.3,"t":"2026-08-05T04:00:00Z","v":561836,"vw":16.286343},{"c":16.27,"h":16.3089,"l":16.24,"n":4884,"o":16.24,"t":"2026-08-06T04:00:00Z","v":558017,"vw":16.278615},{"c":16.34,"h":16.34,"l":16.29,"n":2437,"o":16.31,"t":"2026-08-07T04:00:00Z","v":348252,"vw":16.32252},{"c":16.32,"h":16.34,"l":16.31,"n":1673,"o":16.33,"t":"2026-08-10T04:00:00Z","v":300077,"vw":16.326793},{"c":16.35,"h":16.35,"l":16.33,"n":1295,"o":16.34,"t":"2026-08-11T04:00:00Z","v":272089,"vw":16.344476},{"c":16.37,"h":16.39,"l":16.3489,"n":2278,"o":16.35,"t":"2026-08-12T04:00:00Z","v":487974,"vw":16.376041},{"c":16.39,"h":16.4,"l":16.37,"n":1417,"o":16.37,"t":"2026-08-13T04:00:00Z","v":400244,"vw":16.389674},{"c":16.4,"h":16.41,"l":16.37,"n":2450,"o":16.4,"t":"2026-08-14T04:00:00Z","v":345322,"vw":16.398467},{"c":16.41,"h":16.415,"l":16.38,"n":1440,"o":16.38,"t":"2026-08-17T04:00:00Z","v":305571,"vw":16.405064},{"c":16.41,"h":16.4196,"l":16.3838,"n":1474,"o":16.41,"t":"2026-08-18T04:00:00Z","v":357124,"vw":16.404751},{"c":16.42,"h":16.43,"l":16.41,"n":1368,"o":16.42,"t":"2026-08-19T04:00:00Z","v":336707,"vw":16.416766},{"c":16.41,"h":16.42,"l":16.39,"n":1526,"o":16.42,"t":"2026-08-20T04:00:00Z","v":436295,"vw":16.407235},{"c":16.43,"h":16.47,"l":16.335,"n":2303,"o":16.4,"t":"2026-08-21T04:00:00Z","v":560925,"vw":16.405452},{"c":16.21,"h":16.27,"l":16.2,"n":1791,"o":16.27,"t":"2026-08-24T04:00:00Z","v":344015,"vw":16.228042},{"c":16.26,"h":16.27,"l":16.22,"n":1527,"o":16.23,"t":"2026-08-25T04:00:00Z","v":397551,"vw":16.240091},{"c":16.26,"h":16.275,"l":16.23,"n":1197,"o":16.27,"t":"2026-08-26T04:00:00Z","v":247763,"vw":16.256836},{"c":16.31,"h":16.32,"l":16.255,"n":2324,"o":16.31,"t":"2026-08-27T04:00:00Z","v":551377,"vw":16.294351},{"c":16.21,"h":16.35,"l":16.2,"n":2166,"o":16.35,"t":"2026-08-28T04:00:00Z","v":357357,"vw":16.250594},{"c":16.16,"h":16.2,"l":16.1,"n":2143,"o":16.2,"t":"2026-08-31T04:00:00Z","v":396358,"vw":16.129776},{"c":16,"h":16.11,"l":15.99,"n":3726,"o":16.05,"t":"2026-09-01T04:00:00Z","v":972199,"vw":16.024163},{"c":16.16,"h":16.17,"l":16.03,"n":3052,"o":16.03,"t":"2026-09-02T04:00:00Z","v":553911,"vw":16.12923},{"c":16.21,"h":16.23,"l":16.1501,"n":2726,"o":16.21,"t":"2026-09-03T04:00:00Z","v":556984,"vw":16.200878},{"c":16.26,"h":16.27,"l":16.15,"n":1916,"o":16.15,"t":"2026-09-04T04:00:00Z","v":348208,"vw":16.236101},{"c":16.22,"h":16.2864,"l":16.205,"n":2192,"o":16.27,"t":"2026-09-08T04:00:00Z","v":446274,"vw":16.242757},{"c":16.04,"h":16.21,"l":16.0214,"n":2329,"o":16.21,"t":"2026-09-09T04:00:00Z","v":443559,"vw":16.081846},{"c":15.93,"h":16,"l":15.87,"n":2226,"o":15.95,"t":"2026-09-10T04:00:00Z","v":500446,"vw":15.919877},{"c":15.97,"h":16.095,"l":15.965,"n":1954,"o":16.03,"t":"2026-09-11T04:00:00Z","v":415208,"vw":16.008683},{"c":15.92,"h":16.015,"l":15.87,"n":2331,"o":15.91,"t":"2026-09-14T04:00:00Z","v":447064,"vw":15.944298},{"c":15.8,"h":15.916,"l":15.75,"n":2936,"o":15.9,"t":"2026-09-15T04:00:00Z","v":531178,"vw":15.813357},{"c":15.74,"h":15.915,"l":15.585,"n":3287,"o":15.84,"t":"2026-09-16T04:00:00Z","v":660435,"vw":15.772291},{"c":15.85,"h":15.975,"l":15.82,"n":2039,"o":15.95,"t":"2026-09-17T04:00:00Z","v":507184,"vw":15.898971},{"c":15.74,"h":15.795,"l":15.685,"n":2442,"o":15.72,"t":"2026-09-18T04:00:00Z","v":667580,"vw":15.716514},{"c":15.62,"h":15.66,"l":15.61,"n":2140,"o":15.65,"t":"2026-09-21T04:00:00Z","v":693503,"vw":15.627772},{"c":15.66,"h":15.7,"l":15.63,"n":1455,"o":15.63,"t":"2026-09-22T04:00:00Z","v":635494,"vw":15.665487},{"c":15.53,"h":15.66,"l":15.52,"n":2435,"o":15.66,"t":"2026-09-23T04:00:00Z","v":711792,"vw":15.55635},{"c":15.52,"h":15.55,"l":15.45,"n":2524,"o":15.52,"t":"2026-09-24T04:00:00Z","v":654958,"vw":15.505821},{"c":15.55,"h":15.5999,"l":15.48,"n":1732,"o":15.55,"t":"2026-09-25T04:00:00Z","v":491239,"vw":15.535492},{"c":15.5,"h":15.56,"l":15.4601,"n":2126,"o":15.49,"t":"2026-09-28T04:00:00Z","v":325158,"vw":15.506233},{"c":15.48,"h":15.545,"l":15.415,"n":2096,"o":15.5,"t":"2026-09-29T04:00:00Z","v":455983,"vw":15.461745},{"c":15.47,"h":15.54,"l":15.45,"n":1862,"o":15.54,"t":"2026-09-30T04:00:00Z","v":410537,"vw":15.506938},{"c":15.48,"h":15.53,"l":15.345,"n":1791,"o":15.45,"t":"2026-10-01T04:00:00Z","v":950740,"vw":15.414},{"c":15.6,"h":15.66,"l":15.57,"n":1321,"o":15.57,"t":"2026-10-02T04:00:00Z","v":315625,"vw":15.61347},{"c":15.67,"h":15.7,"l":15.57,"n":1801,"o":15.58,"t":"2026-10-05T04:00:00Z","v":375814,"vw":15.652086},{"c":15.63,"h":15.7285,"l":15.61,"n":1972,"o":15.7,"t":"2026-10-06T04:00:00Z","v":471164,"vw":15.653584},{"c":15.49,"h":15.56,"l":15.46,"n":1747,"o":15.525,"t":"2026-10-07T04:00:00Z","v":408241,"vw":15.504825},{"c":15.5,"h":15.52,"l":15.355,"n":2356,"o":15.48,"t":"2026-10-08T04:00:00Z","v":928779,"vw":15.476046},{"c":15.57,"h":15.61,"l":15.5105,"n":1612,"o":15.55,"t":"2026-10-09T04:00:00Z","v":574326,"vw":15.56957},{"c":15.54,"h":15.6,"l":15.535,"n":1239,"o":15.6,"t":"2026-10-12T04:00:00Z","v":266677,"vw":15.564056},{"c":15.49,"h":15.58,"l":15.4201,"n":1323,"o":15.56,"t":"2026-10-13T04:00:00Z","v":228733,"vw":15.484209},{"c":15.2,"h":15.36,"l":15.145,"n":2375,"o":15.36,"t":"2026-10-14T04:00:00Z","v":476905,"vw":15.225184},{"c":15.39,"h":15.4099,"l":15.17,"n":1763,"o":15.17,"t":"2026-10-15T04:00:00Z","v":405734,"vw":15.293383},{"c":15.19,"h":15.44,"l":15.15,"n":2084,"o":15.44,"t":"2026-10-16T04:00:00Z","v":501089,"vw":15.226915},{"c":15.08,"h":15.12,"l":15.0501,"n":1529,"o":15.11,"t":"2026-10-19T04:00:00Z","v":337586,"vw":15.076664},{"c":15.19,"h":15.216,"l":15.05,"n":1176,"o":15.05,"t":"2026-10-20T04:00:00Z","v":233119,"vw":15.173746},{"c":15.22,"h":15.245,"l":15.185,"n":1338,"o":15.2,"t":"2026-10-21T04:00:00Z","v":300707,"vw":15.224513},{"c":15.21,"h":15.23,"l":15.15,"n":1886,"o":15.15,"t":"2026-10-22T04:00:00Z","v":467945,"vw":15.187121}],"volatilityBars":[{"c":15.67,"h":15.67,"l":15.67,"n":1,"o":15.67,"t":"2026-09-21T08:15:00Z","v":430,"vw":15.67},{"c":15.6304,"h":15.6304,"l":15.6304,"n":7,"o":15.6304,"t":"2026-09-21T11:00:00Z","v":156,"vw":15.6304},{"c":15.671,"h":15.671,"l":15.671,"n":1,"o":15.671,"t":"2026-09-21T11:15:00Z","v":150,"vw":15.671},{"c":15.615,"h":15.66,"l":15.615,"n":284,"o":15.65,"t":"2026-09-21T13:30:00Z","v":82787,"vw":15.624023},{"c":15.625,"h":15.63,"l":15.615,"n":152,"o":15.615,"t":"2026-09-21T13:45:00Z","v":36673,"vw":15.620006},{"c":15.63,"h":15.63,"l":15.62,"n":69,"o":15.625,"t":"2026-09-21T14:00:00Z","v":18685,"vw":15.624115},{"c":15.6399,"h":15.64,"l":15.63,"n":51,"o":15.635,"t":"2026-09-21T14:15:00Z","v":16482,"vw":15.633268},{"c":15.635,"h":15.64,"l":15.6301,"n":43,"o":15.64,"t":"2026-09-21T14:30:00Z","v":23680,"vw":15.635101},{"c":15.6295,"h":15.635,"l":15.62,"n":67,"o":15.635,"t":"2026-09-21T14:45:00Z","v":17588,"vw":15.630018},{"c":15.635,"h":15.64,"l":15.62,"n":97,"o":15.6299,"t":"2026-09-21T15:00:00Z","v":30832,"vw":15.629503},{"c":15.635,"h":15.6399,"l":15.63,"n":50,"o":15.635,"t":"2026-09-21T15:15:00Z","v":38377,"vw":15.631714},{"c":15.63,"h":15.6351,"l":15.63,"n":40,"o":15.631,"t":"2026-09-21T15:30:00Z","v":17428,"vw":15.631009},{"c":15.635,"h":15.64,"l":15.63,"n":23,"o":15.63,"t":"2026-09-21T15:45:00Z","v":18324,"vw":15.633125},{"c":15.63,"h":15.635,"l":15.63,"n":25,"o":15.635,"t":"2026-09-21T16:00:00Z","v":18279,"vw":15.631202},{"c":15.63,"h":15.635,"l":15.625,"n":60,"o":15.635,"t":"2026-09-21T16:15:00Z","v":17644,"vw":15.629929},{"c":15.625,"h":15.635,"l":15.625,"n":68,"o":15.6299,"t":"2026-09-21T16:30:00Z","v":43577,"vw":15.629947},{"c":15.625,"h":15.6251,"l":15.625,"n":19,"o":15.6251,"t":"2026-09-21T16:45:00Z","v":20973,"vw":15.625047},{"c":15.625,"h":15.63,"l":15.6219,"n":26,"o":15.625,"t":"2026-09-21T17:00:00Z","v":18893,"vw":15.623656},{"c":15.6299,"h":15.63,"l":15.62,"n":18,"o":15.6297,"t":"2026-09-21T17:15:00Z","v":8686,"vw":15.625018},{"c":15.62,"h":15.6251,"l":15.61,"n":97,"o":15.625,"t":"2026-09-21T17:30:00Z","v":20037,"vw":15.619052},{"c":15.615,"h":15.62,"l":15.61,"n":24,"o":15.62,"t":"2026-09-21T17:45:00Z","v":9519,"vw":15.614899},{"c":15.625,"h":15.6257,"l":15.61,"n":94,"o":15.61,"t":"2026-09-21T18:00:00Z","v":30175,"vw":15.620088},{"c":15.63,"h":15.63,"l":15.62,"n":37,"o":15.625,"t":"2026-09-21T18:15:00Z","v":15802,"vw":15.62608},{"c":15.63,"h":15.63,"l":15.62,"n":46,"o":15.63,"t":"2026-09-21T18:30:00Z","v":33323,"vw":15.626147},{"c":15.63,"h":15.6397,"l":15.625,"n":56,"o":15.625,"t":"2026-09-21T18:45:00Z","v":18330,"vw":15.630787},{"c":15.63,"h":15.65,"l":15.63,"n":64,"o":15.635,"t":"2026-09-21T19:00:00Z","v":35339,"vw":15.637256},{"c":15.63,"h":15.6388,"l":15.63,"n":52,"o":15.635,"t":"2026-09-21T19:15:00Z","v":22377,"vw":15.632238},{"c":15.64,"h":15.64,"l":15.63,"n":67,"o":15.63,"t":"2026-09-21T19:30:00Z","v":40269,"vw":15.632603},{"c":15.615,"h":15.635,"l":15.615,"n":147,"o":15.635,"t":"2026-09-21T19:45:00Z","v":28608,"vw":15.624404},{"c":15.62,"h":15.62,"l":15.62,"n":9,"o":15.62,"t":"2026-09-21T20:00:00Z","v":6471,"vw":15.62},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-09-22T12:30:00Z","v":3941,"vw":15.6},{"c":15.65,"h":15.65,"l":15.65,"n":5,"o":15.65,"t":"2026-09-22T13:15:00Z","v":564,"vw":15.65},{"c":15.665,"h":15.7,"l":15.63,"n":141,"o":15.63,"t":"2026-09-22T13:30:00Z","v":41750,"vw":15.662533},{"c":15.675,"h":15.68,"l":15.6603,"n":54,"o":15.665,"t":"2026-09-22T13:45:00Z","v":11619,"vw":15.667434},{"c":15.69,"h":15.69,"l":15.68,"n":31,"o":15.68,"t":"2026-09-22T14:00:00Z","v":4480,"vw":15.683504},{"c":15.6658,"h":15.6901,"l":15.6658,"n":57,"o":15.6901,"t":"2026-09-22T14:15:00Z","v":18153,"vw":15.680308},{"c":15.655,"h":15.6697,"l":15.655,"n":58,"o":15.6656,"t":"2026-09-22T14:30:00Z","v":12653,"vw":15.660086},{"c":15.655,"h":15.6568,"l":15.6438,"n":63,"o":15.655,"t":"2026-09-22T14:45:00Z","v":14933,"vw":15.647322},{"c":15.655,"h":15.66,"l":15.64,"n":62,"o":15.65,"t":"2026-09-22T15:00:00Z","v":14225,"vw":15.648216},{"c":15.6582,"h":15.66,"l":15.65,"n":27,"o":15.66,"t":"2026-09-22T15:15:00Z","v":18235,"vw":15.652698},{"c":15.6499,"h":15.66,"l":15.645,"n":84,"o":15.651,"t":"2026-09-22T15:30:00Z","v":49079,"vw":15.653123},{"c":15.65,"h":15.655,"l":15.645,"n":47,"o":15.6499,"t":"2026-09-22T15:45:00Z","v":20146,"vw":15.650063},{"c":15.655,"h":15.66,"l":15.65,"n":38,"o":15.65,"t":"2026-09-22T16:00:00Z","v":9155,"vw":15.653499},{"c":15.655,"h":15.6599,"l":15.65,"n":19,"o":15.6599,"t":"2026-09-22T16:15:00Z","v":10371,"vw":15.656415},{"c":15.665,"h":15.665,"l":15.6572,"n":50,"o":15.6572,"t":"2026-09-22T16:30:00Z","v":10857,"vw":15.6601},{"c":15.665,"h":15.665,"l":15.66,"n":11,"o":15.66,"t":"2026-09-22T16:45:00Z","v":2159,"vw":15.664245},{"c":15.665,"h":15.6685,"l":15.6649,"n":10,"o":15.665,"t":"2026-09-22T17:00:00Z","v":6082,"vw":15.666975},{"c":15.665,"h":15.67,"l":15.66,"n":30,"o":15.666,"t":"2026-09-22T17:15:00Z","v":10040,"vw":15.665138},{"c":15.6641,"h":15.6697,"l":15.6641,"n":21,"o":15.665,"t":"2026-09-22T17:30:00Z","v":5189,"vw":15.665875},{"c":15.6791,"h":15.68,"l":15.6619,"n":14,"o":15.665,"t":"2026-09-22T17:45:00Z","v":3653,"vw":15.664808},{"c":15.675,"h":15.6799,"l":15.67,"n":20,"o":15.67,"t":"2026-09-22T18:00:00Z","v":9409,"vw":15.674148},{"c":15.6772,"h":15.6772,"l":15.67,"n":9,"o":15.675,"t":"2026-09-22T18:15:00Z","v":3498,"vw":15.674321},{"c":15.664,"h":15.675,"l":15.664,"n":52,"o":15.675,"t":"2026-09-22T18:30:00Z","v":7152,"vw":15.668758},{"c":15.6699,"h":15.6699,"l":15.665,"n":3,"o":15.665,"t":"2026-09-22T18:45:00Z","v":1647,"vw":15.667524},{"c":15.665,"h":15.67,"l":15.66,"n":15,"o":15.665,"t":"2026-09-22T19:00:00Z","v":3873,"vw":15.665414},{"c":15.6782,"h":15.6782,"l":15.6699,"n":49,"o":15.67,"t":"2026-09-22T19:15:00Z","v":10778,"vw":15.673287},{"c":15.675,"h":15.6799,"l":15.67,"n":24,"o":15.675,"t":"2026-09-22T19:30:00Z","v":307789,"vw":15.670073},{"c":15.665,"h":15.6799,"l":15.665,"n":87,"o":15.675,"t":"2026-09-22T19:45:00Z","v":19426,"vw":15.670934},{"c":15.6771,"h":15.6771,"l":15.66,"n":12,"o":15.66,"t":"2026-09-22T20:00:00Z","v":894,"vw":15.663869},{"c":15.67,"h":15.67,"l":15.67,"n":1,"o":15.67,"t":"2026-09-22T23:15:00Z","v":110,"vw":15.67},{"c":15.65,"h":15.65,"l":15.65,"n":4,"o":15.65,"t":"2026-09-23T11:15:00Z","v":591,"vw":15.65},{"c":15.6,"h":15.64,"l":15.6,"n":9,"o":15.64,"t":"2026-09-23T11:45:00Z","v":442,"vw":15.63},{"c":15.625,"h":15.66,"l":15.61,"n":157,"o":15.66,"t":"2026-09-23T13:30:00Z","v":35290,"vw":15.632809},{"c":15.6,"h":15.62,"l":15.6,"n":116,"o":15.62,"t":"2026-09-23T13:45:00Z","v":21423,"vw":15.608776},{"c":15.605,"h":15.6095,"l":15.5901,"n":109,"o":15.605,"t":"2026-09-23T14:00:00Z","v":23443,"vw":15.601752},{"c":15.585,"h":15.605,"l":15.58,"n":72,"o":15.605,"t":"2026-09-23T14:15:00Z","v":6551,"vw":15.59701},{"c":15.575,"h":15.595,"l":15.57,"n":74,"o":15.5817,"t":"2026-09-23T14:30:00Z","v":6860,"vw":15.585179},{"c":15.585,"h":15.585,"l":15.5627,"n":165,"o":15.57,"t":"2026-09-23T14:45:00Z","v":43951,"vw":15.578471},{"c":15.595,"h":15.5953,"l":15.585,"n":31,"o":15.585,"t":"2026-09-23T15:00:00Z","v":4106,"vw":15.592998},{"c":15.59,"h":15.6,"l":15.59,"n":46,"o":15.59,"t":"2026-09-23T15:15:00Z","v":13570,"vw":15.596106},{"c":15.585,"h":15.59,"l":15.58,"n":20,"o":15.585,"t":"2026-09-23T15:30:00Z","v":6628,"vw":15.585777},{"c":15.575,"h":15.5859,"l":15.575,"n":29,"o":15.5859,"t":"2026-09-23T15:45:00Z","v":3962,"vw":15.581641},{"c":15.575,"h":15.575,"l":15.5701,"n":23,"o":15.5701,"t":"2026-09-23T16:00:00Z","v":9110,"vw":15.574775},{"c":15.575,"h":15.5759,"l":15.57,"n":78,"o":15.575,"t":"2026-09-23T16:15:00Z","v":32178,"vw":15.570924},{"c":15.565,"h":15.58,"l":15.56,"n":62,"o":15.575,"t":"2026-09-23T16:30:00Z","v":18133,"vw":15.573587},{"c":15.5545,"h":15.57,"l":15.5545,"n":39,"o":15.565,"t":"2026-09-23T16:45:00Z","v":4241,"vw":15.564546},{"c":15.5302,"h":15.555,"l":15.53,"n":78,"o":15.55,"t":"2026-09-23T17:00:00Z","v":24824,"vw":15.5365},{"c":15.545,"h":15.555,"l":15.535,"n":92,"o":15.535,"t":"2026-09-23T17:15:00Z","v":12332,"vw":15.545398},{"c":15.5599,"h":15.5599,"l":15.545,"n":28,"o":15.545,"t":"2026-09-23T17:30:00Z","v":3103,"vw":15.549406},{"c":15.566,"h":15.566,"l":15.5599,"n":21,"o":15.5599,"t":"2026-09-23T17:45:00Z","v":4557,"vw":15.563184},{"c":15.555,"h":15.565,"l":15.555,"n":12,"o":15.565,"t":"2026-09-23T18:00:00Z","v":2469,"vw":15.556387},{"c":15.555,"h":15.56,"l":15.55,"n":11,"o":15.55,"t":"2026-09-23T18:15:00Z","v":6197,"vw":15.554373},{"c":15.545,"h":15.5551,"l":15.545,"n":60,"o":15.555,"t":"2026-09-23T18:30:00Z","v":13215,"vw":15.549993},{"c":15.56,"h":15.56,"l":15.54,"n":57,"o":15.5499,"t":"2026-09-23T18:45:00Z","v":5951,"vw":15.550748},{"c":15.56,"h":15.56,"l":15.54,"n":58,"o":15.555,"t":"2026-09-23T19:00:00Z","v":11360,"vw":15.552605},{"c":15.555,"h":15.56,"l":15.55,"n":39,"o":15.555,"t":"2026-09-23T19:15:00Z","v":61469,"vw":15.556713},{"c":15.54,"h":15.555,"l":15.54,"n":49,"o":15.555,"t":"2026-09-23T19:30:00Z","v":7586,"vw":15.552125},{"c":15.53,"h":15.5452,"l":15.52,"n":518,"o":15.545,"t":"2026-09-23T19:45:00Z","v":321496,"vw":15.533629},{"c":15.53,"h":15.53,"l":15.53,"n":7,"o":15.53,"t":"2026-09-23T20:00:00Z","v":879,"vw":15.53},{"c":15.67,"h":15.67,"l":15.67,"n":1,"o":15.67,"t":"2026-09-23T20:30:00Z","v":100,"vw":15.67},{"c":15.515,"h":15.5297,"l":15.5,"n":216,"o":15.52,"t":"2026-09-24T13:30:00Z","v":113087,"vw":15.5177},{"c":15.505,"h":15.51,"l":15.5,"n":115,"o":15.5097,"t":"2026-09-24T13:45:00Z","v":38751,"vw":15.507131},{"c":15.505,"h":15.5176,"l":15.49,"n":164,"o":15.5,"t":"2026-09-24T14:00:00Z","v":79630,"vw":15.505561},{"c":15.505,"h":15.515,"l":15.505,"n":56,"o":15.51,"t":"2026-09-24T14:15:00Z","v":11526,"vw":15.508415},{"c":15.5001,"h":15.5129,"l":15.5,"n":100,"o":15.5,"t":"2026-09-24T14:30:00Z","v":30700,"vw":15.505561},{"c":15.475,"h":15.5,"l":15.475,"n":104,"o":15.4948,"t":"2026-09-24T14:45:00Z","v":32007,"vw":15.491904},{"c":15.47,"h":15.48,"l":15.47,"n":208,"o":15.478,"t":"2026-09-24T15:00:00Z","v":32454,"vw":15.474218},{"c":15.465,"h":15.48,"l":15.46,"n":68,"o":15.47,"t":"2026-09-24T15:15:00Z","v":17315,"vw":15.470123},{"c":15.4572,"h":15.4699,"l":15.4561,"n":61,"o":15.4699,"t":"2026-09-24T15:30:00Z","v":9396,"vw":15.459767},{"c":15.465,"h":15.47,"l":15.45,"n":73,"o":15.46,"t":"2026-09-24T15:45:00Z","v":50535,"vw":15.466001},{"c":15.465,"h":15.4699,"l":15.46,"n":93,"o":15.465,"t":"2026-09-24T16:00:00Z","v":36899,"vw":15.464714},{"c":15.52,"h":15.54,"l":15.47,"n":177,"o":15.47,"t":"2026-09-24T16:15:00Z","v":35242,"vw":15.518098},{"c":15.53,"h":15.5462,"l":15.51,"n":67,"o":15.515,"t":"2026-09-24T16:30:00Z","v":24372,"vw":15.528415},{"c":15.525,"h":15.53,"l":15.5231,"n":10,"o":15.5231,"t":"2026-09-24T16:45:00Z","v":1339,"vw":15.527281},{"c":15.53,"h":15.536,"l":15.52,"n":38,"o":15.52,"t":"2026-09-24T17:00:00Z","v":7563,"vw":15.526766},{"c":15.515,"h":15.535,"l":15.515,"n":13,"o":15.535,"t":"2026-09-24T17:15:00Z","v":2624,"vw":15.523034},{"c":15.505,"h":15.52,"l":15.505,"n":31,"o":15.52,"t":"2026-09-24T17:30:00Z","v":1678,"vw":15.510385},{"c":15.515,"h":15.52,"l":15.5072,"n":44,"o":15.5072,"t":"2026-09-24T17:45:00Z","v":8056,"vw":15.513668},{"c":15.52,"h":15.526,"l":15.5,"n":21,"o":15.5,"t":"2026-09-24T18:00:00Z","v":5609,"vw":15.507095},{"c":15.535,"h":15.54,"l":15.525,"n":79,"o":15.525,"t":"2026-09-24T18:15:00Z","v":12699,"vw":15.536112},{"c":15.5361,"h":15.55,"l":15.525,"n":76,"o":15.5367,"t":"2026-09-24T18:30:00Z","v":15387,"vw":15.536186},{"c":15.5417,"h":15.5465,"l":15.5372,"n":38,"o":15.5372,"t":"2026-09-24T18:45:00Z","v":15564,"vw":15.541613},{"c":15.53,"h":15.5401,"l":15.53,"n":72,"o":15.54,"t":"2026-09-24T19:00:00Z","v":7877,"vw":15.533978},{"c":15.525,"h":15.53,"l":15.52,"n":20,"o":15.525,"t":"2026-09-24T19:15:00Z","v":8670,"vw":15.524489},{"c":15.5379,"h":15.54,"l":15.525,"n":58,"o":15.53,"t":"2026-09-24T19:30:00Z","v":8234,"vw":15.531515},{"c":15.53,"h":15.5461,"l":15.53,"n":201,"o":15.535,"t":"2026-09-24T19:45:00Z","v":42057,"vw":15.539576},{"c":15.52,"h":15.52,"l":15.52,"n":7,"o":15.52,"t":"2026-09-24T20:00:00Z","v":2069,"vw":15.52},{"c":15.63,"h":15.63,"l":15.63,"n":1,"o":15.63,"t":"2026-09-25T09:00:00Z","v":100,"vw":15.63},{"c":15.5,"h":15.5,"l":15.48,"n":15,"o":15.48,"t":"2026-09-25T13:15:00Z","v":2900,"vw":15.492317},{"c":15.55,"h":15.5686,"l":15.48,"n":212,"o":15.55,"t":"2026-09-25T13:30:00Z","v":98216,"vw":15.507986},{"c":15.55,"h":15.5599,"l":15.5399,"n":78,"o":15.545,"t":"2026-09-25T13:45:00Z","v":14361,"vw":15.54667},{"c":15.52,"h":15.5577,"l":15.505,"n":184,"o":15.5577,"t":"2026-09-25T14:00:00Z","v":119386,"vw":15.525267},{"c":15.52,"h":15.53,"l":15.505,"n":69,"o":15.52,"t":"2026-09-25T14:15:00Z","v":25474,"vw":15.522942},{"c":15.52,"h":15.5296,"l":15.515,"n":52,"o":15.52,"t":"2026-09-25T14:30:00Z","v":7361,"vw":15.518653},{"c":15.52,"h":15.525,"l":15.51,"n":58,"o":15.52,"t":"2026-09-25T14:45:00Z","v":16527,"vw":15.519694},{"c":15.5499,"h":15.55,"l":15.525,"n":39,"o":15.525,"t":"2026-09-25T15:00:00Z","v":10726,"vw":15.538698},{"c":15.546,"h":15.55,"l":15.54,"n":32,"o":15.545,"t":"2026-09-25T15:15:00Z","v":11677,"vw":15.545425},{"c":15.535,"h":15.555,"l":15.535,"n":33,"o":15.55,"t":"2026-09-25T15:30:00Z","v":6902,"vw":15.540281},{"c":15.56,"h":15.56,"l":15.53,"n":37,"o":15.53,"t":"2026-09-25T15:45:00Z","v":5167,"vw":15.542504},{"c":15.59,"h":15.5999,"l":15.57,"n":39,"o":15.57,"t":"2026-09-25T16:00:00Z","v":4738,"vw":15.588986},{"c":15.58,"h":15.59,"l":15.58,"n":13,"o":15.585,"t":"2026-09-25T16:15:00Z","v":1394,"vw":15.582834},{"c":15.5769,"h":15.585,"l":15.57,"n":40,"o":15.585,"t":"2026-09-25T16:30:00Z","v":5674,"vw":15.577744},{"c":15.565,"h":15.575,"l":15.565,"n":29,"o":15.575,"t":"2026-09-25T16:45:00Z","v":7614,"vw":15.573179},{"c":15.57,"h":15.5788,"l":15.57,"n":28,"o":15.57,"t":"2026-09-25T17:00:00Z","v":7980,"vw":15.570903},{"c":15.5601,"h":15.57,"l":15.5601,"n":17,"o":15.57,"t":"2026-09-25T17:15:00Z","v":5517,"vw":15.564999},{"c":15.56,"h":15.565,"l":15.555,"n":19,"o":15.565,"t":"2026-09-25T17:30:00Z","v":1837,"vw":15.561115},{"c":15.5559,"h":15.56,"l":15.5551,"n":13,"o":15.5551,"t":"2026-09-25T17:45:00Z","v":688,"vw":15.556674},{"c":15.56,"h":15.56,"l":15.55,"n":21,"o":15.5583,"t":"2026-09-25T18:00:00Z","v":4499,"vw":15.558356},{"c":15.55,"h":15.57,"l":15.55,"n":45,"o":15.555,"t":"2026-09-25T18:15:00Z","v":66324,"vw":15.551509},{"c":15.56,"h":15.565,"l":15.555,"n":61,"o":15.56,"t":"2026-09-25T18:30:00Z","v":12859,"vw":15.560494},{"c":15.565,"h":15.57,"l":15.555,"n":41,"o":15.56,"t":"2026-09-25T18:45:00Z","v":12594,"vw":15.564404},{"c":15.575,"h":15.575,"l":15.565,"n":42,"o":15.57,"t":"2026-09-25T19:00:00Z","v":7189,"vw":15.569008},{"c":15.56,"h":15.5799,"l":15.56,"n":49,"o":15.575,"t":"2026-09-25T19:15:00Z","v":9721,"vw":15.570598},{"c":15.575,"h":15.575,"l":15.56,"n":45,"o":15.565,"t":"2026-09-25T19:30:00Z","v":6066,"vw":15.566204},{"c":15.555,"h":15.58,"l":15.555,"n":52,"o":15.58,"t":"2026-09-25T19:45:00Z","v":12703,"vw":15.566556},{"c":15.54,"h":15.55,"l":15.54,"n":12,"o":15.55,"t":"2026-09-25T20:00:00Z","v":956,"vw":15.544329},{"c":15.5091,"h":15.524,"l":15.4834,"n":161,"o":15.49,"t":"2026-09-28T13:30:00Z","v":33046,"vw":15.505049},{"c":15.505,"h":15.5161,"l":15.495,"n":66,"o":15.5059,"t":"2026-09-28T13:45:00Z","v":3960,"vw":15.506242},{"c":15.52,"h":15.53,"l":15.51,"n":67,"o":15.51,"t":"2026-09-28T14:00:00Z","v":20558,"vw":15.517797},{"c":15.535,"h":15.535,"l":15.515,"n":65,"o":15.52,"t":"2026-09-28T14:15:00Z","v":7988,"vw":15.526317},{"c":15.495,"h":15.53,"l":15.495,"n":57,"o":15.53,"t":"2026-09-28T14:30:00Z","v":6769,"vw":15.50503},{"c":15.475,"h":15.495,"l":15.4701,"n":103,"o":15.49,"t":"2026-09-28T14:45:00Z","v":15411,"vw":15.481675},{"c":15.485,"h":15.485,"l":15.47,"n":59,"o":15.48,"t":"2026-09-28T15:00:00Z","v":6224,"vw":15.477488},{"c":15.465,"h":15.48,"l":15.465,"n":106,"o":15.47,"t":"2026-09-28T15:15:00Z","v":13239,"vw":15.469813},{"c":15.47,"h":15.48,"l":15.4601,"n":98,"o":15.47,"t":"2026-09-28T15:30:00Z","v":23788,"vw":15.472843},{"c":15.475,"h":15.475,"l":15.4643,"n":40,"o":15.465,"t":"2026-09-28T15:45:00Z","v":7132,"vw":15.470648},{"c":15.485,"h":15.49,"l":15.48,"n":38,"o":15.48,"t":"2026-09-28T16:00:00Z","v":6522,"vw":15.48686},{"c":15.55,"h":15.55,"l":15.485,"n":81,"o":15.49,"t":"2026-09-28T16:15:00Z","v":25292,"vw":15.526011},{"c":15.505,"h":15.5399,"l":15.505,"n":30,"o":15.5399,"t":"2026-09-28T16:30:00Z","v":6115,"vw":15.534834},{"c":15.5,"h":15.51,"l":15.495,"n":40,"o":15.505,"t":"2026-09-28T16:45:00Z","v":11843,"vw":15.500531},{"c":15.55,"h":15.56,"l":15.505,"n":126,"o":15.5098,"t":"2026-09-28T17:00:00Z","v":23361,"vw":15.528861},{"c":15.525,"h":15.54,"l":15.525,"n":14,"o":15.54,"t":"2026-09-28T17:15:00Z","v":769,"vw":15.533097},{"c":15.52,"h":15.5201,"l":15.5139,"n":44,"o":15.52,"t":"2026-09-28T17:30:00Z","v":6955,"vw":15.518628},{"c":15.5201,"h":15.525,"l":15.52,"n":63,"o":15.52,"t":"2026-09-28T17:45:00Z","v":5346,"vw":15.520388},{"c":15.53,"h":15.53,"l":15.52,"n":24,"o":15.5299,"t":"2026-09-28T18:00:00Z","v":1775,"vw":15.528524},{"c":15.5201,"h":15.5338,"l":15.5201,"n":78,"o":15.5338,"t":"2026-09-28T18:15:00Z","v":9393,"vw":15.527179},{"c":15.525,"h":15.5299,"l":15.525,"n":24,"o":15.525,"t":"2026-09-28T18:30:00Z","v":6440,"vw":15.527016},{"c":15.52,"h":15.531,"l":15.52,"n":42,"o":15.52,"t":"2026-09-28T18:45:00Z","v":8187,"vw":15.52499},{"c":15.505,"h":15.52,"l":15.505,"n":68,"o":15.52,"t":"2026-09-28T19:00:00Z","v":12055,"vw":15.512909},{"c":15.515,"h":15.515,"l":15.5,"n":57,"o":15.5,"t":"2026-09-28T19:15:00Z","v":20988,"vw":15.510286},{"c":15.515,"h":15.52,"l":15.5055,"n":70,"o":15.515,"t":"2026-09-28T19:30:00Z","v":8513,"vw":15.512378},{"c":15.5,"h":15.51,"l":15.495,"n":132,"o":15.51,"t":"2026-09-28T19:45:00Z","v":26982,"vw":15.501347},{"c":15.5508,"h":15.5508,"l":15.5,"n":12,"o":15.5,"t":"2026-09-28T20:00:00Z","v":1203,"vw":15.505323},{"c":15.5261,"h":15.545,"l":15.5,"n":135,"o":15.5,"t":"2026-09-29T13:30:00Z","v":29205,"vw":15.512127},{"c":15.5,"h":15.5229,"l":15.495,"n":91,"o":15.5229,"t":"2026-09-29T13:45:00Z","v":37075,"vw":15.510346},{"c":15.5,"h":15.505,"l":15.48,"n":58,"o":15.5,"t":"2026-09-29T14:00:00Z","v":8201,"vw":15.499414},{"c":15.495,"h":15.5029,"l":15.49,"n":55,"o":15.5029,"t":"2026-09-29T14:15:00Z","v":11655,"vw":15.499258},{"c":15.475,"h":15.49,"l":15.475,"n":68,"o":15.49,"t":"2026-09-29T14:30:00Z","v":19823,"vw":15.480141},{"c":15.47,"h":15.48,"l":15.465,"n":92,"o":15.475,"t":"2026-09-29T14:45:00Z","v":16923,"vw":15.472626},{"c":15.445,"h":15.465,"l":15.44,"n":99,"o":15.465,"t":"2026-09-29T15:00:00Z","v":33432,"vw":15.445835},{"c":15.425,"h":15.449,"l":15.4241,"n":98,"o":15.445,"t":"2026-09-29T15:15:00Z","v":16778,"vw":15.43436},{"c":15.44,"h":15.445,"l":15.425,"n":55,"o":15.43,"t":"2026-09-29T15:30:00Z","v":14040,"vw":15.433184},{"c":15.435,"h":15.45,"l":15.43,"n":44,"o":15.435,"t":"2026-09-29T15:45:00Z","v":6118,"vw":15.442438},{"c":15.425,"h":15.435,"l":15.4228,"n":55,"o":15.435,"t":"2026-09-29T16:00:00Z","v":22962,"vw":15.427693},{"c":15.435,"h":15.435,"l":15.425,"n":35,"o":15.425,"t":"2026-09-29T16:15:00Z","v":5563,"vw":15.42899},{"c":15.43,"h":15.435,"l":15.43,"n":16,"o":15.435,"t":"2026-09-29T16:30:00Z","v":4312,"vw":15.432031},{"c":15.42,"h":15.425,"l":15.415,"n":50,"o":15.42,"t":"2026-09-29T16:45:00Z","v":13720,"vw":15.419292},{"c":15.42,"h":15.4297,"l":15.415,"n":45,"o":15.4297,"t":"2026-09-29T17:00:00Z","v":7246,"vw":15.418768},{"c":15.415,"h":15.43,"l":15.415,"n":69,"o":15.43,"t":"2026-09-29T17:15:00Z","v":9917,"vw":15.419847},{"c":15.43,"h":15.43,"l":15.415,"n":29,"o":15.415,"t":"2026-09-29T17:30:00Z","v":5036,"vw":15.421971},{"c":15.425,"h":15.435,"l":15.425,"n":28,"o":15.435,"t":"2026-09-29T17:45:00Z","v":7702,"vw":15.428246},{"c":15.44,"h":15.455,"l":15.425,"n":93,"o":15.425,"t":"2026-09-29T18:00:00Z","v":31498,"vw":15.443096},{"c":15.45,"h":15.4599,"l":15.445,"n":48,"o":15.45,"t":"2026-09-29T18:15:00Z","v":11343,"vw":15.453078},{"c":15.465,"h":15.465,"l":15.44,"n":47,"o":15.4599,"t":"2026-09-29T18:30:00Z","v":16491,"vw":15.450981},{"c":15.455,"h":15.46,"l":15.4549,"n":42,"o":15.4599,"t":"2026-09-29T18:45:00Z","v":37729,"vw":15.458156},{"c":15.465,"h":15.47,"l":15.455,"n":92,"o":15.455,"t":"2026-09-29T19:00:00Z","v":21898,"vw":15.463208},{"c":15.465,"h":15.48,"l":15.46,"n":69,"o":15.46,"t":"2026-09-29T19:15:00Z","v":15359,"vw":15.472843},{"c":15.47,"h":15.48,"l":15.465,"n":84,"o":15.465,"t":"2026-09-29T19:30:00Z","v":14467,"vw":15.469081},{"c":15.48,"h":15.49,"l":15.46,"n":139,"o":15.465,"t":"2026-09-29T19:45:00Z","v":26048,"vw":15.475906},{"c":15.48,"h":15.48,"l":15.48,"n":10,"o":15.48,"t":"2026-09-29T20:00:00Z","v":6930,"vw":15.48},{"c":15.47,"h":15.47,"l":15.47,"n":1,"o":15.47,"t":"2026-09-30T13:00:00Z","v":617,"vw":15.47},{"c":15.4993,"h":15.54,"l":15.4993,"n":114,"o":15.54,"t":"2026-09-30T13:30:00Z","v":24954,"vw":15.519968},{"c":15.5,"h":15.5084,"l":15.495,"n":50,"o":15.5,"t":"2026-09-30T13:45:00Z","v":13050,"vw":15.501106},{"c":15.523,"h":15.529,"l":15.49,"n":66,"o":15.49,"t":"2026-09-30T14:00:00Z","v":10052,"vw":15.504653},{"c":15.49,"h":15.5259,"l":15.49,"n":80,"o":15.52,"t":"2026-09-30T14:15:00Z","v":8195,"vw":15.50743},{"c":15.5,"h":15.505,"l":15.485,"n":87,"o":15.49,"t":"2026-09-30T14:30:00Z","v":8034,"vw":15.491849},{"c":15.5299,"h":15.5299,"l":15.5,"n":56,"o":15.5,"t":"2026-09-30T14:45:00Z","v":5204,"vw":15.515736},{"c":15.53,"h":15.535,"l":15.525,"n":167,"o":15.53,"t":"2026-09-30T15:00:00Z","v":63091,"vw":15.528847},{"c":15.52,"h":15.5378,"l":15.51,"n":52,"o":15.535,"t":"2026-09-30T15:15:00Z","v":15186,"vw":15.522153},{"c":15.5,"h":15.53,"l":15.5,"n":59,"o":15.53,"t":"2026-09-30T15:30:00Z","v":7832,"vw":15.519305},{"c":15.51,"h":15.5159,"l":15.5047,"n":34,"o":15.505,"t":"2026-09-30T15:45:00Z","v":10494,"vw":15.512713},{"c":15.515,"h":15.52,"l":15.51,"n":41,"o":15.51,"t":"2026-09-30T16:00:00Z","v":30293,"vw":15.514336},{"c":15.5199,"h":15.5199,"l":15.5003,"n":61,"o":15.51,"t":"2026-09-30T16:15:00Z","v":39954,"vw":15.511635},{"c":15.5108,"h":15.52,"l":15.505,"n":40,"o":15.51,"t":"2026-09-30T16:30:00Z","v":11371,"vw":15.513045},{"c":15.505,"h":15.515,"l":15.5011,"n":22,"o":15.515,"t":"2026-09-30T16:45:00Z","v":2452,"vw":15.511218},{"c":15.5,"h":15.505,"l":15.5,"n":11,"o":15.5001,"t":"2026-09-30T17:00:00Z","v":15712,"vw":15.501421},{"c":15.48,"h":15.505,"l":15.475,"n":102,"o":15.505,"t":"2026-09-30T17:15:00Z","v":12795,"vw":15.490872},{"c":15.495,"h":15.5,"l":15.4809,"n":29,"o":15.4809,"t":"2026-09-30T17:30:00Z","v":12735,"vw":15.491623},{"c":15.49,"h":15.4999,"l":15.49,"n":25,"o":15.495,"t":"2026-09-30T17:45:00Z","v":8433,"vw":15.49203},{"c":15.495,"h":15.495,"l":15.495,"n":7,"o":15.495,"t":"2026-09-30T18:00:00Z","v":737,"vw":15.495},{"c":15.49,"h":15.495,"l":15.49,"n":66,"o":15.495,"t":"2026-09-30T18:15:00Z","v":9737,"vw":15.491253},{"c":15.495,"h":15.5,"l":15.49,"n":21,"o":15.5,"t":"2026-09-30T18:30:00Z","v":1828,"vw":15.494972},{"c":15.49,"h":15.495,"l":15.4811,"n":49,"o":15.495,"t":"2026-09-30T18:45:00Z","v":9039,"vw":15.489667},{"c":15.4958,"h":15.4958,"l":15.49,"n":30,"o":15.495,"t":"2026-09-30T19:00:00Z","v":5843,"vw":15.494389},{"c":15.495,"h":15.5,"l":15.49,"n":60,"o":15.49,"t":"2026-09-30T19:15:00Z","v":7799,"vw":15.495101},{"c":15.495,"h":15.5,"l":15.49,"n":59,"o":15.495,"t":"2026-09-30T19:30:00Z","v":11625,"vw":15.494407},{"c":15.46,"h":15.495,"l":15.45,"n":167,"o":15.49,"t":"2026-09-30T19:45:00Z","v":34436,"vw":15.467771},{"c":15.47,"h":15.47,"l":15.47,"n":8,"o":15.47,"t":"2026-09-30T20:00:00Z","v":1141,"vw":15.47},{"c":15.43,"h":15.43,"l":15.3801,"n":31,"o":15.3801,"t":"2026-09-30T20:15:00Z","v":24262,"vw":15.418431},{"c":15.41,"h":15.46,"l":15.4,"n":182,"o":15.45,"t":"2026-10-01T13:30:00Z","v":56752,"vw":15.44244},{"c":15.4,"h":15.415,"l":15.37,"n":136,"o":15.41,"t":"2026-10-01T13:45:00Z","v":33047,"vw":15.395226},{"c":15.37,"h":15.39,"l":15.345,"n":139,"o":15.39,"t":"2026-10-01T14:00:00Z","v":15793,"vw":15.365221},{"c":15.3701,"h":15.4,"l":15.37,"n":110,"o":15.38,"t":"2026-10-01T14:15:00Z","v":34987,"vw":15.38711},{"c":15.4,"h":15.405,"l":15.38,"n":65,"o":15.38,"t":"2026-10-01T14:30:00Z","v":24552,"vw":15.391245},{"c":15.385,"h":15.41,"l":15.375,"n":108,"o":15.405,"t":"2026-10-01T14:45:00Z","v":18641,"vw":15.390733},{"c":15.38,"h":15.38,"l":15.37,"n":57,"o":15.38,"t":"2026-10-01T15:00:00Z","v":445823,"vw":15.370268},{"c":15.39,"h":15.4,"l":15.38,"n":48,"o":15.3801,"t":"2026-10-01T15:15:00Z","v":10492,"vw":15.387016},{"c":15.415,"h":15.415,"l":15.365,"n":43,"o":15.3801,"t":"2026-10-01T15:30:00Z","v":7714,"vw":15.380808},{"c":15.4237,"h":15.43,"l":15.4001,"n":43,"o":15.41,"t":"2026-10-01T15:45:00Z","v":12973,"vw":15.418771},{"c":15.445,"h":15.45,"l":15.4283,"n":23,"o":15.4283,"t":"2026-10-01T16:00:00Z","v":1635,"vw":15.442128},{"c":15.47,"h":15.475,"l":15.435,"n":20,"o":15.44,"t":"2026-10-01T16:15:00Z","v":8506,"vw":15.454917},{"c":15.485,"h":15.485,"l":15.47,"n":18,"o":15.48,"t":"2026-10-01T16:30:00Z","v":4404,"vw":15.479719},{"c":15.465,"h":15.485,"l":15.465,"n":13,"o":15.48,"t":"2026-10-01T16:45:00Z","v":19298,"vw":15.479706},{"c":15.48,"h":15.485,"l":15.475,"n":19,"o":15.48,"t":"2026-10-01T17:00:00Z","v":5162,"vw":15.480794},{"c":15.515,"h":15.515,"l":15.475,"n":48,"o":15.48,"t":"2026-10-01T17:15:00Z","v":14575,"vw":15.495878},{"c":15.5295,"h":15.53,"l":15.5121,"n":32,"o":15.52,"t":"2026-10-01T17:30:00Z","v":11316,"vw":15.526266},{"c":15.485,"h":15.52,"l":15.485,"n":99,"o":15.52,"t":"2026-10-01T17:45:00Z","v":38587,"vw":15.499915},{"c":15.4701,"h":15.48,"l":15.455,"n":63,"o":15.48,"t":"2026-10-01T18:00:00Z","v":10160,"vw":15.462968},{"c":15.495,"h":15.495,"l":15.4724,"n":35,"o":15.4724,"t":"2026-10-01T18:15:00Z","v":10652,"vw":15.482178},{"c":15.495,"h":15.51,"l":15.49,"n":24,"o":15.49,"t":"2026-10-01T18:30:00Z","v":5295,"vw":15.498845},{"c":15.49,"h":15.4907,"l":15.485,"n":25,"o":15.4907,"t":"2026-10-01T18:45:00Z","v":2459,"vw":15.488617},{"c":15.49,"h":15.495,"l":15.485,"n":53,"o":15.495,"t":"2026-10-01T19:00:00Z","v":6336,"vw":15.488625},{"c":15.49,"h":15.4901,"l":15.49,"n":7,"o":15.49,"t":"2026-10-01T19:15:00Z","v":1840,"vw":15.490027},{"c":15.485,"h":15.4976,"l":15.485,"n":46,"o":15.495,"t":"2026-10-01T19:30:00Z","v":121855,"vw":15.490621},{"c":15.485,"h":15.5,"l":15.48,"n":83,"o":15.49,"t":"2026-10-01T19:45:00Z","v":23136,"vw":15.493736},{"c":15.48,"h":15.48,"l":15.48,"n":10,"o":15.48,"t":"2026-10-01T20:00:00Z","v":2461,"vw":15.48},{"c":15.535,"h":15.535,"l":15.535,"n":1,"o":15.535,"t":"2026-10-02T13:00:00Z","v":100,"vw":15.535},{"c":15.54,"h":15.54,"l":15.54,"n":2,"o":15.54,"t":"2026-10-02T13:15:00Z","v":900,"vw":15.54},{"c":15.619,"h":15.645,"l":15.57,"n":138,"o":15.57,"t":"2026-10-02T13:30:00Z","v":29173,"vw":15.619671},{"c":15.625,"h":15.64,"l":15.615,"n":72,"o":15.615,"t":"2026-10-02T13:45:00Z","v":12273,"vw":15.628711},{"c":15.635,"h":15.64,"l":15.6101,"n":61,"o":15.62,"t":"2026-10-02T14:00:00Z","v":15195,"vw":15.630879},{"c":15.645,"h":15.6499,"l":15.6301,"n":25,"o":15.6301,"t":"2026-10-02T14:15:00Z","v":12178,"vw":15.641744},{"c":15.65,"h":15.6505,"l":15.6324,"n":49,"o":15.64,"t":"2026-10-02T14:30:00Z","v":7431,"vw":15.645116},{"c":15.65,"h":15.66,"l":15.64,"n":40,"o":15.64,"t":"2026-10-02T14:45:00Z","v":23390,"vw":15.647206},{"c":15.595,"h":15.63,"l":15.595,"n":48,"o":15.63,"t":"2026-10-02T15:00:00Z","v":16844,"vw":15.605512},{"c":15.6,"h":15.605,"l":15.58,"n":69,"o":15.6,"t":"2026-10-02T15:15:00Z","v":19844,"vw":15.59238},{"c":15.62,"h":15.62,"l":15.605,"n":19,"o":15.605,"t":"2026-10-02T15:30:00Z","v":3931,"vw":15.615657},{"c":15.61,"h":15.6199,"l":15.6001,"n":45,"o":15.61,"t":"2026-10-02T15:45:00Z","v":8046,"vw":15.61178},{"c":15.61,"h":15.615,"l":15.6,"n":22,"o":15.61,"t":"2026-10-02T16:00:00Z","v":23509,"vw":15.60635},{"c":15.595,"h":15.605,"l":15.5949,"n":38,"o":15.6,"t":"2026-10-02T16:15:00Z","v":9054,"vw":15.600359},{"c":15.595,"h":15.6,"l":15.595,"n":32,"o":15.595,"t":"2026-10-02T16:30:00Z","v":5595,"vw":15.597717},{"c":15.605,"h":15.605,"l":15.595,"n":14,"o":15.6,"t":"2026-10-02T16:45:00Z","v":4231,"vw":15.600508},{"c":15.6,"h":15.61,"l":15.6,"n":31,"o":15.61,"t":"2026-10-02T17:00:00Z","v":16158,"vw":15.609736},{"c":15.595,"h":15.605,"l":15.59,"n":30,"o":15.605,"t":"2026-10-02T17:15:00Z","v":7555,"vw":15.597417},{"c":15.605,"h":15.605,"l":15.6,"n":22,"o":15.605,"t":"2026-10-02T17:30:00Z","v":5905,"vw":15.600273},{"c":15.61,"h":15.61,"l":15.6,"n":50,"o":15.6094,"t":"2026-10-02T17:45:00Z","v":16760,"vw":15.606737},{"c":15.6089,"h":15.6089,"l":15.6,"n":11,"o":15.605,"t":"2026-10-02T18:00:00Z","v":1813,"vw":15.604831},{"c":15.5999,"h":15.6097,"l":15.595,"n":21,"o":15.605,"t":"2026-10-02T18:15:00Z","v":3473,"vw":15.60244},{"c":15.6,"h":15.605,"l":15.595,"n":30,"o":15.595,"t":"2026-10-02T18:30:00Z","v":4061,"vw":15.598485},{"c":15.605,"h":15.6098,"l":15.6,"n":13,"o":15.6098,"t":"2026-10-02T18:45:00Z","v":14515,"vw":15.604602},{"c":15.6,"h":15.61,"l":15.6,"n":34,"o":15.6,"t":"2026-10-02T19:00:00Z","v":10588,"vw":15.605148},{"c":15.61,"h":15.61,"l":15.6,"n":29,"o":15.601,"t":"2026-10-02T19:15:00Z","v":8578,"vw":15.605922},{"c":15.615,"h":15.62,"l":15.605,"n":51,"o":15.61,"t":"2026-10-02T19:30:00Z","v":11090,"vw":15.611765},{"c":15.605,"h":15.615,"l":15.6,"n":58,"o":15.61,"t":"2026-10-02T19:45:00Z","v":17945,"vw":15.607917},{"c":15.6,"h":15.6,"l":15.6,"n":8,"o":15.6,"t":"2026-10-02T20:00:00Z","v":2527,"vw":15.6},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-10-02T20:30:00Z","v":300,"vw":15.6},{"c":15.6007,"h":15.6007,"l":15.6007,"n":4,"o":15.6007,"t":"2026-10-05T11:00:00Z","v":377,"vw":15.6007},{"c":15.5762,"h":15.5762,"l":15.5762,"n":1,"o":15.5762,"t":"2026-10-05T13:00:00Z","v":100,"vw":15.5762},{"c":15.61,"h":15.61,"l":15.61,"n":1,"o":15.61,"t":"2026-10-05T13:15:00Z","v":110,"vw":15.61},{"c":15.58,"h":15.63,"l":15.58,"n":189,"o":15.58,"t":"2026-10-05T13:30:00Z","v":52164,"vw":15.590439},{"c":15.585,"h":15.5899,"l":15.57,"n":55,"o":15.585,"t":"2026-10-05T13:45:00Z","v":16311,"vw":15.578983},{"c":15.64,"h":15.645,"l":15.59,"n":92,"o":15.595,"t":"2026-10-05T14:00:00Z","v":24291,"vw":15.624885},{"c":15.64,"h":15.655,"l":15.64,"n":68,"o":15.645,"t":"2026-10-05T14:15:00Z","v":9648,"vw":15.651984},{"c":15.63,"h":15.64,"l":15.6201,"n":38,"o":15.64,"t":"2026-10-05T14:30:00Z","v":7291,"vw":15.629841},{"c":15.645,"h":15.6466,"l":15.635,"n":23,"o":15.635,"t":"2026-10-05T14:45:00Z","v":4485,"vw":15.642446},{"c":15.64,"h":15.64,"l":15.63,"n":38,"o":15.64,"t":"2026-10-05T15:00:00Z","v":6280,"vw":15.637708},{"c":15.6459,"h":15.6459,"l":15.6376,"n":62,"o":15.6376,"t":"2026-10-05T15:15:00Z","v":9671,"vw":15.64294},{"c":15.655,"h":15.66,"l":15.645,"n":64,"o":15.645,"t":"2026-10-05T15:30:00Z","v":31772,"vw":15.651004},{"c":15.665,"h":15.665,"l":15.65,"n":53,"o":15.655,"t":"2026-10-05T15:45:00Z","v":18892,"vw":15.66091},{"c":15.67,"h":15.67,"l":15.66,"n":76,"o":15.665,"t":"2026-10-05T16:00:00Z","v":15491,"vw":15.663686},{"c":15.68,"h":15.68,"l":15.665,"n":53,"o":15.67,"t":"2026-10-05T16:15:00Z","v":8318,"vw":15.671},{"c":15.685,"h":15.685,"l":15.67,"n":32,"o":15.6711,"t":"2026-10-05T16:30:00Z","v":8109,"vw":15.681377},{"c":15.685,"h":15.69,"l":15.6771,"n":66,"o":15.685,"t":"2026-10-05T16:45:00Z","v":6225,"vw":15.682303},{"c":15.675,"h":15.68,"l":15.67,"n":22,"o":15.68,"t":"2026-10-05T17:00:00Z","v":16535,"vw":15.673915},{"c":15.675,"h":15.675,"l":15.67,"n":37,"o":15.675,"t":"2026-10-05T17:15:00Z","v":8867,"vw":15.673437},{"c":15.6763,"h":15.68,"l":15.67,"n":24,"o":15.675,"t":"2026-10-05T17:30:00Z","v":4004,"vw":15.674925},{"c":15.685,"h":15.685,"l":15.675,"n":17,"o":15.675,"t":"2026-10-05T17:45:00Z","v":1743,"vw":15.680037},{"c":15.68,"h":15.6801,"l":15.6731,"n":53,"o":15.6801,"t":"2026-10-05T18:00:00Z","v":13482,"vw":15.677571},{"c":15.68,"h":15.68,"l":15.68,"n":47,"o":15.68,"t":"2026-10-05T18:15:00Z","v":19169,"vw":15.68},{"c":15.685,"h":15.6862,"l":15.675,"n":40,"o":15.675,"t":"2026-10-05T18:30:00Z","v":7707,"vw":15.685041},{"c":15.685,"h":15.685,"l":15.68,"n":34,"o":15.685,"t":"2026-10-05T18:45:00Z","v":5311,"vw":15.683907},{"c":15.7,"h":15.7,"l":15.69,"n":40,"o":15.69,"t":"2026-10-05T19:00:00Z","v":20567,"vw":15.69841},{"c":15.695,"h":15.695,"l":15.69,"n":26,"o":15.695,"t":"2026-10-05T19:15:00Z","v":2439,"vw":15.694321},{"c":15.695,"h":15.695,"l":15.6801,"n":65,"o":15.695,"t":"2026-10-05T19:30:00Z","v":24682,"vw":15.687386},{"c":15.675,"h":15.695,"l":15.665,"n":167,"o":15.695,"t":"2026-10-05T19:45:00Z","v":26824,"vw":15.679384},{"c":15.67,"h":15.67,"l":15.67,"n":9,"o":15.67,"t":"2026-10-05T20:00:00Z","v":1238,"vw":15.67},{"c":15.74,"h":15.74,"l":15.74,"n":1,"o":15.74,"t":"2026-10-06T12:15:00Z","v":177,"vw":15.74},{"c":15.7001,"h":15.7001,"l":15.7,"n":4,"o":15.7,"t":"2026-10-06T12:45:00Z","v":950,"vw":15.700033},{"c":15.7,"h":15.7,"l":15.7,"n":2,"o":15.7,"t":"2026-10-06T13:15:00Z","v":101,"vw":15.7},{"c":15.6975,"h":15.7285,"l":15.6948,"n":179,"o":15.7,"t":"2026-10-06T13:30:00Z","v":48881,"vw":15.706872},{"c":15.69,"h":15.695,"l":15.6799,"n":70,"o":15.69,"t":"2026-10-06T13:45:00Z","v":13229,"vw":15.686006},{"c":15.675,"h":15.6959,"l":15.675,"n":132,"o":15.69,"t":"2026-10-06T14:00:00Z","v":31224,"vw":15.69062},{"c":15.645,"h":15.6776,"l":15.645,"n":121,"o":15.675,"t":"2026-10-06T14:15:00Z","v":18424,"vw":15.656946},{"c":15.6402,"h":15.65,"l":15.635,"n":107,"o":15.64,"t":"2026-10-06T14:30:00Z","v":29798,"vw":15.64202},{"c":15.665,"h":15.665,"l":15.635,"n":32,"o":15.64,"t":"2026-10-06T14:45:00Z","v":2992,"vw":15.647899},{"c":15.685,"h":15.685,"l":15.665,"n":47,"o":15.665,"t":"2026-10-06T15:00:00Z","v":8510,"vw":15.670698},{"c":15.685,"h":15.69,"l":15.68,"n":88,"o":15.6899,"t":"2026-10-06T15:15:00Z","v":28157,"vw":15.684422},{"c":15.685,"h":15.685,"l":15.67,"n":36,"o":15.68,"t":"2026-10-06T15:30:00Z","v":17644,"vw":15.681107},{"c":15.67,"h":15.68,"l":15.67,"n":51,"o":15.68,"t":"2026-10-06T15:45:00Z","v":14816,"vw":15.673253},{"c":15.655,"h":15.67,"l":15.655,"n":33,"o":15.6639,"t":"2026-10-06T16:00:00Z","v":7033,"vw":15.659441},{"c":15.649,"h":15.655,"l":15.645,"n":26,"o":15.655,"t":"2026-10-06T16:15:00Z","v":5497,"vw":15.65157},{"c":15.655,"h":15.655,"l":15.65,"n":30,"o":15.65,"t":"2026-10-06T16:30:00Z","v":5619,"vw":15.651717},{"c":15.645,"h":15.655,"l":15.6446,"n":32,"o":15.655,"t":"2026-10-06T16:45:00Z","v":4048,"vw":15.648887},{"c":15.64,"h":15.6492,"l":15.64,"n":52,"o":15.645,"t":"2026-10-06T17:00:00Z","v":14151,"vw":15.644794},{"c":15.6399,"h":15.6499,"l":15.63,"n":74,"o":15.6499,"t":"2026-10-06T17:15:00Z","v":25743,"vw":15.634942},{"c":15.6399,"h":15.64,"l":15.63,"n":13,"o":15.635,"t":"2026-10-06T17:30:00Z","v":2703,"vw":15.636074},{"c":15.63,"h":15.64,"l":15.63,"n":48,"o":15.633,"t":"2026-10-06T17:45:00Z","v":4385,"vw":15.636443},{"c":15.635,"h":15.64,"l":15.635,"n":17,"o":15.635,"t":"2026-10-06T18:00:00Z","v":17700,"vw":15.639603},{"c":15.6301,"h":15.639,"l":15.6301,"n":51,"o":15.6388,"t":"2026-10-06T18:15:00Z","v":6343,"vw":15.636573},{"c":15.635,"h":15.6397,"l":15.63,"n":109,"o":15.635,"t":"2026-10-06T18:30:00Z","v":21584,"vw":15.631005},{"c":15.635,"h":15.64,"l":15.63,"n":35,"o":15.635,"t":"2026-10-06T18:45:00Z","v":36707,"vw":15.633658},{"c":15.62,"h":15.6399,"l":15.62,"n":47,"o":15.635,"t":"2026-10-06T19:00:00Z","v":22442,"vw":15.626226},{"c":15.615,"h":15.625,"l":15.61,"n":70,"o":15.62,"t":"2026-10-06T19:15:00Z","v":39803,"vw":15.616182},{"c":15.6175,"h":15.6196,"l":15.61,"n":49,"o":15.61,"t":"2026-10-06T19:30:00Z","v":11487,"vw":15.61521},{"c":15.63,"h":15.63,"l":15.61,"n":127,"o":15.615,"t":"2026-10-06T19:45:00Z","v":26698,"vw":15.62056},{"c":15.63,"h":15.63,"l":15.63,"n":10,"o":15.63,"t":"2026-10-06T20:00:00Z","v":273,"vw":15.63},{"c":15.7319,"h":15.7319,"l":15.7319,"n":1,"o":15.7319,"t":"2026-10-06T22:45:00Z","v":300,"vw":15.7319},{"c":15.62,"h":15.62,"l":15.62,"n":1,"o":15.62,"t":"2026-10-07T11:00:00Z","v":100,"vw":15.62},{"c":15.5695,"h":15.5695,"l":15.5695,"n":1,"o":15.5695,"t":"2026-10-07T12:45:00Z","v":500,"vw":15.5695},{"c":15.53,"h":15.56,"l":15.53,"n":23,"o":15.55,"t":"2026-10-07T13:15:00Z","v":2044,"vw":15.55252},{"c":15.53,"h":15.56,"l":15.51,"n":160,"o":15.525,"t":"2026-10-07T13:30:00Z","v":39039,"vw":15.546534},{"c":15.52,"h":15.5352,"l":15.52,"n":83,"o":15.525,"t":"2026-10-07T13:45:00Z","v":21831,"vw":15.528943},{"c":15.5,"h":15.525,"l":15.5,"n":89,"o":15.525,"t":"2026-10-07T14:00:00Z","v":14171,"vw":15.511659},{"c":15.495,"h":15.51,"l":15.495,"n":63,"o":15.5,"t":"2026-10-07T14:15:00Z","v":28742,"vw":15.499031},{"c":15.49,"h":15.505,"l":15.49,"n":51,"o":15.49,"t":"2026-10-07T14:30:00Z","v":18446,"vw":15.502455},{"c":15.495,"h":15.5,"l":15.4812,"n":26,"o":15.49,"t":"2026-10-07T14:45:00Z","v":21953,"vw":15.486691},{"c":15.495,"h":15.495,"l":15.475,"n":71,"o":15.48,"t":"2026-10-07T15:00:00Z","v":17704,"vw":15.479507},{"c":15.47,"h":15.4899,"l":15.46,"n":41,"o":15.485,"t":"2026-10-07T15:15:00Z","v":17645,"vw":15.476387},{"c":15.485,"h":15.49,"l":15.4741,"n":41,"o":15.475,"t":"2026-10-07T15:30:00Z","v":14299,"vw":15.482511},{"c":15.4926,"h":15.495,"l":15.4701,"n":32,"o":15.48,"t":"2026-10-07T15:45:00Z","v":12698,"vw":15.484523},{"c":15.5,"h":15.5,"l":15.485,"n":31,"o":15.495,"t":"2026-10-07T16:00:00Z","v":30141,"vw":15.490566},{"c":15.495,"h":15.505,"l":15.495,"n":37,"o":15.505,"t":"2026-10-07T16:15:00Z","v":13927,"vw":15.500164},{"c":15.495,"h":15.505,"l":15.495,"n":23,"o":15.4957,"t":"2026-10-07T16:30:00Z","v":5224,"vw":15.500055},{"c":15.495,"h":15.51,"l":15.4901,"n":37,"o":15.5,"t":"2026-10-07T16:45:00Z","v":14974,"vw":15.499361},{"c":15.53,"h":15.535,"l":15.49,"n":88,"o":15.495,"t":"2026-10-07T17:00:00Z","v":15190,"vw":15.508115},{"c":15.52,"h":15.53,"l":15.52,"n":35,"o":15.53,"t":"2026-10-07T17:15:00Z","v":8119,"vw":15.526202},{"c":15.515,"h":15.515,"l":15.5023,"n":39,"o":15.505,"t":"2026-10-07T17:30:00Z","v":7030,"vw":15.511018},{"c":15.505,"h":15.5176,"l":15.5,"n":80,"o":15.51,"t":"2026-10-07T17:45:00Z","v":8457,"vw":15.5088},{"c":15.505,"h":15.515,"l":15.501,"n":29,"o":15.501,"t":"2026-10-07T18:00:00Z","v":29026,"vw":15.509422},{"c":15.52,"h":15.52,"l":15.5029,"n":58,"o":15.5029,"t":"2026-10-07T18:15:00Z","v":11908,"vw":15.510801},{"c":15.515,"h":15.52,"l":15.51,"n":48,"o":15.515,"t":"2026-10-07T18:30:00Z","v":14067,"vw":15.514503},{"c":15.5146,"h":15.52,"l":15.5146,"n":8,"o":15.52,"t":"2026-10-07T18:45:00Z","v":4004,"vw":15.51515},{"c":15.51,"h":15.52,"l":15.5,"n":37,"o":15.52,"t":"2026-10-07T19:00:00Z","v":4924,"vw":15.51044},{"c":15.5055,"h":15.51,"l":15.495,"n":19,"o":15.505,"t":"2026-10-07T19:15:00Z","v":4632,"vw":15.503523},{"c":15.5,"h":15.51,"l":15.49,"n":41,"o":15.51,"t":"2026-10-07T19:30:00Z","v":4977,"vw":15.497287},{"c":15.495,"h":15.5,"l":15.485,"n":88,"o":15.496,"t":"2026-10-07T19:45:00Z","v":17922,"vw":15.496588},{"c":15.49,"h":15.49,"l":15.49,"n":11,"o":15.49,"t":"2026-10-07T20:00:00Z","v":177,"vw":15.49},{"c":15.435,"h":15.48,"l":15.41,"n":129,"o":15.48,"t":"2026-10-08T13:30:00Z","v":20315,"vw":15.437541},{"c":15.45,"h":15.46,"l":15.43,"n":65,"o":15.44,"t":"2026-10-08T13:45:00Z","v":14955,"vw":15.437503},{"c":15.43,"h":15.45,"l":15.4241,"n":53,"o":15.44,"t":"2026-10-08T14:00:00Z","v":13146,"vw":15.432137},{"c":15.43,"h":15.43,"l":15.42,"n":35,"o":15.425,"t":"2026-10-08T14:15:00Z","v":5425,"vw":15.425418},{"c":15.42,"h":15.44,"l":15.415,"n":50,"o":15.43,"t":"2026-10-08T14:30:00Z","v":7541,"vw":15.431748},{"c":15.3999,"h":15.415,"l":15.395,"n":81,"o":15.415,"t":"2026-10-08T14:45:00Z","v":25269,"vw":15.403516},{"c":15.37,"h":15.39,"l":15.37,"n":49,"o":15.39,"t":"2026-10-08T15:00:00Z","v":3650,"vw":15.381863},{"c":15.375,"h":15.375,"l":15.365,"n":51,"o":15.365,"t":"2026-10-08T15:15:00Z","v":31998,"vw":15.370182},{"c":15.375,"h":15.375,"l":15.355,"n":74,"o":15.365,"t":"2026-10-08T15:30:00Z","v":14282,"vw":15.365252},{"c":15.3851,"h":15.39,"l":15.375,"n":43,"o":15.375,"t":"2026-10-08T15:45:00Z","v":9365,"vw":15.381713},{"c":15.395,"h":15.395,"l":15.375,"n":31,"o":15.3801,"t":"2026-10-08T16:00:00Z","v":15110,"vw":15.379234},{"c":15.4199,"h":15.47,"l":15.4,"n":193,"o":15.4,"t":"2026-10-08T16:15:00Z","v":35291,"vw":15.427669},{"c":15.4148,"h":15.425,"l":15.4099,"n":38,"o":15.42,"t":"2026-10-08T16:30:00Z","v":10615,"vw":15.417061},{"c":15.4378,"h":15.445,"l":15.4,"n":68,"o":15.4199,"t":"2026-10-08T16:45:00Z","v":9746,"vw":15.418148},{"c":15.475,"h":15.4793,"l":15.42,"n":148,"o":15.435,"t":"2026-10-08T17:00:00Z","v":36791,"vw":15.451337},{"c":15.455,"h":15.48,"l":15.45,"n":107,"o":15.475,"t":"2026-10-08T17:15:00Z","v":25992,"vw":15.469915},{"c":15.49,"h":15.49,"l":15.455,"n":103,"o":15.455,"t":"2026-10-08T17:30:00Z","v":46580,"vw":15.476741},{"c":15.49,"h":15.495,"l":15.475,"n":72,"o":15.4901,"t":"2026-10-08T17:45:00Z","v":13205,"vw":15.484245},{"c":15.485,"h":15.49,"l":15.4722,"n":39,"o":15.49,"t":"2026-10-08T18:00:00Z","v":8704,"vw":15.484376},{"c":15.505,"h":15.51,"l":15.49,"n":99,"o":15.5,"t":"2026-10-08T18:15:00Z","v":34233,"vw":15.499444},{"c":15.485,"h":15.51,"l":15.485,"n":322,"o":15.5,"t":"2026-10-08T18:30:00Z","v":450223,"vw":15.502345},{"c":15.485,"h":15.4875,"l":15.485,"n":5,"o":15.4875,"t":"2026-10-08T18:45:00Z","v":2322,"vw":15.486953},{"c":15.495,"h":15.5,"l":15.48,"n":41,"o":15.485,"t":"2026-10-08T19:00:00Z","v":10381,"vw":15.48885},{"c":15.505,"h":15.52,"l":15.495,"n":30,"o":15.495,"t":"2026-10-08T19:15:00Z","v":8261,"vw":15.508683},{"c":15.5,"h":15.507,"l":15.5,"n":30,"o":15.505,"t":"2026-10-08T19:30:00Z","v":9494,"vw":15.501699},{"c":15.505,"h":15.52,"l":15.5,"n":140,"o":15.51,"t":"2026-10-08T19:45:00Z","v":62427,"vw":15.51073},{"c":15.5,"h":15.5,"l":15.5,"n":8,"o":15.5,"t":"2026-10-08T20:00:00Z","v":650,"vw":15.5},{"c":15.55,"h":15.55,"l":15.55,"n":1,"o":15.55,"t":"2026-10-09T08:15:00Z","v":120,"vw":15.55},{"c":15.5431,"h":15.5431,"l":15.5431,"n":2,"o":15.5431,"t":"2026-10-09T12:00:00Z","v":1235,"vw":15.5431},{"c":15.59,"h":15.5923,"l":15.5499,"n":13,"o":15.55,"t":"2026-10-09T13:00:00Z","v":11731,"vw":15.583104},{"c":15.525,"h":15.56,"l":15.52,"n":217,"o":15.55,"t":"2026-10-09T13:30:00Z","v":57593,"vw":15.544087},{"c":15.55,"h":15.55,"l":15.5105,"n":113,"o":15.515,"t":"2026-10-09T13:45:00Z","v":29877,"vw":15.524608},{"c":15.555,"h":15.5799,"l":15.555,"n":64,"o":15.56,"t":"2026-10-09T14:00:00Z","v":19780,"vw":15.563439},{"c":15.554,"h":15.57,"l":15.55,"n":88,"o":15.56,"t":"2026-10-09T14:15:00Z","v":16309,"vw":15.560886},{"c":15.54,"h":15.56,"l":15.54,"n":57,"o":15.555,"t":"2026-10-09T14:30:00Z","v":7812,"vw":15.545748},{"c":15.5499,"h":15.5587,"l":15.535,"n":67,"o":15.545,"t":"2026-10-09T14:45:00Z","v":43822,"vw":15.553351},{"c":15.56,"h":15.5601,"l":15.54,"n":58,"o":15.55,"t":"2026-10-09T15:00:00Z","v":20115,"vw":15.545927},{"c":15.57,"h":15.58,"l":15.565,"n":24,"o":15.565,"t":"2026-10-09T15:15:00Z","v":14638,"vw":15.566502},{"c":15.57,"h":15.575,"l":15.565,"n":53,"o":15.57,"t":"2026-10-09T15:30:00Z","v":14989,"vw":15.57118},{"c":15.57,"h":15.575,"l":15.5601,"n":19,"o":15.565,"t":"2026-10-09T15:45:00Z","v":6981,"vw":15.565393},{"c":15.5667,"h":15.57,"l":15.5667,"n":15,"o":15.57,"t":"2026-10-09T16:00:00Z","v":1703,"vw":15.569802},{"c":15.57,"h":15.5768,"l":15.565,"n":33,"o":15.57,"t":"2026-10-09T16:15:00Z","v":7297,"vw":15.571645},{"c":15.575,"h":15.575,"l":15.575,"n":8,"o":15.575,"t":"2026-10-09T16:30:00Z","v":594,"vw":15.575},{"c":15.585,"h":15.585,"l":15.5799,"n":40,"o":15.58,"t":"2026-10-09T16:45:00Z","v":8326,"vw":15.581404},{"c":15.57,"h":15.59,"l":15.57,"n":52,"o":15.585,"t":"2026-10-09T17:00:00Z","v":11373,"vw":15.582383},{"c":15.575,"h":15.58,"l":15.575,"n":5,"o":15.575,"t":"2026-10-09T17:15:00Z","v":900,"vw":15.5775},{"c":15.585,"h":15.59,"l":15.5799,"n":18,"o":15.58,"t":"2026-10-09T17:30:00Z","v":2151,"vw":15.581497},{"c":15.5959,"h":15.6,"l":15.58,"n":19,"o":15.59,"t":"2026-10-09T17:45:00Z","v":206041,"vw":15.580181},{"c":15.595,"h":15.6,"l":15.595,"n":14,"o":15.5999,"t":"2026-10-09T18:00:00Z","v":5036,"vw":15.596567},{"c":15.6,"h":15.6,"l":15.5948,"n":13,"o":15.595,"t":"2026-10-09T18:15:00Z","v":2417,"vw":15.596308},{"c":15.6,"h":15.6,"l":15.595,"n":30,"o":15.595,"t":"2026-10-09T18:30:00Z","v":11981,"vw":15.599958},{"c":15.61,"h":15.61,"l":15.6,"n":61,"o":15.605,"t":"2026-10-09T18:45:00Z","v":8022,"vw":15.604738},{"c":15.605,"h":15.61,"l":15.6007,"n":11,"o":15.605,"t":"2026-10-09T19:00:00Z","v":4367,"vw":15.605098},{"c":15.59,"h":15.6,"l":15.59,"n":29,"o":15.6,"t":"2026-10-09T19:15:00Z","v":11143,"vw":15.596095},{"c":15.595,"h":15.595,"l":15.585,"n":32,"o":15.59,"t":"2026-10-09T19:30:00Z","v":8077,"vw":15.589971},{"c":15.58,"h":15.6,"l":15.58,"n":141,"o":15.595,"t":"2026-10-09T19:45:00Z","v":26916,"vw":15.587204},{"c":15.57,"h":15.57,"l":15.57,"n":9,"o":15.57,"t":"2026-10-09T20:00:00Z","v":2160,"vw":15.57},{"c":15.6107,"h":15.6107,"l":15.5693,"n":5,"o":15.5693,"t":"2026-10-09T21:00:00Z","v":7254,"vw":15.571472},{"c":15.5924,"h":15.6,"l":15.56,"n":147,"o":15.6,"t":"2026-10-12T13:30:00Z","v":28219,"vw":15.581343},{"c":15.57,"h":15.6,"l":15.565,"n":101,"o":15.5971,"t":"2026-10-12T13:45:00Z","v":46596,"vw":15.572693},{"c":15.57,"h":15.57,"l":15.55,"n":51,"o":15.57,"t":"2026-10-12T14:00:00Z","v":7403,"vw":15.558416},{"c":15.55,"h":15.56,"l":15.55,"n":29,"o":15.56,"t":"2026-10-12T14:15:00Z","v":7990,"vw":15.553697},{"c":15.56,"h":15.565,"l":15.55,"n":23,"o":15.555,"t":"2026-10-12T14:30:00Z","v":7914,"vw":15.561254},{"c":15.565,"h":15.57,"l":15.553,"n":20,"o":15.56,"t":"2026-10-12T14:45:00Z","v":2561,"vw":15.565493},{"c":15.5727,"h":15.5759,"l":15.5623,"n":21,"o":15.57,"t":"2026-10-12T15:00:00Z","v":11285,"vw":15.566097},{"c":15.5699,"h":15.57,"l":15.565,"n":20,"o":15.57,"t":"2026-10-12T15:15:00Z","v":4757,"vw":15.56988},{"c":15.5899,"h":15.5899,"l":15.5601,"n":37,"o":15.565,"t":"2026-10-12T15:30:00Z","v":5319,"vw":15.569934},{"c":15.58,"h":15.5863,"l":15.58,"n":14,"o":15.58,"t":"2026-10-12T15:45:00Z","v":1774,"vw":15.581667},{"c":15.575,"h":15.5899,"l":15.575,"n":21,"o":15.58,"t":"2026-10-12T16:00:00Z","v":4751,"vw":15.581842},{"c":15.57,"h":15.58,"l":15.57,"n":18,"o":15.58,"t":"2026-10-12T16:15:00Z","v":4927,"vw":15.576579},{"c":15.575,"h":15.575,"l":15.5724,"n":13,"o":15.575,"t":"2026-10-12T16:30:00Z","v":3213,"vw":15.574542},{"c":15.56,"h":15.57,"l":15.56,"n":29,"o":15.57,"t":"2026-10-12T16:45:00Z","v":5221,"vw":15.563448},{"c":15.5556,"h":15.56,"l":15.5524,"n":41,"o":15.5599,"t":"2026-10-12T17:00:00Z","v":12858,"vw":15.557729},{"c":15.565,"h":15.5678,"l":15.55,"n":47,"o":15.555,"t":"2026-10-12T17:15:00Z","v":9835,"vw":15.56194},{"c":15.5501,"h":15.5668,"l":15.55,"n":28,"o":15.5668,"t":"2026-10-12T17:30:00Z","v":7352,"vw":15.55732},{"c":15.555,"h":15.555,"l":15.55,"n":12,"o":15.5528,"t":"2026-10-12T17:45:00Z","v":3275,"vw":15.552837},{"c":15.56,"h":15.5669,"l":15.56,"n":23,"o":15.56,"t":"2026-10-12T18:00:00Z","v":8273,"vw":15.561942},{"c":15.5599,"h":15.56,"l":15.555,"n":27,"o":15.56,"t":"2026-10-12T18:15:00Z","v":37713,"vw":15.55728},{"c":15.555,"h":15.56,"l":15.555,"n":5,"o":15.56,"t":"2026-10-12T18:30:00Z","v":3148,"vw":15.559395},{"c":15.55,"h":15.55,"l":15.545,"n":37,"o":15.55,"t":"2026-10-12T18:45:00Z","v":7492,"vw":15.549774},{"c":15.5568,"h":15.5568,"l":15.5528,"n":17,"o":15.555,"t":"2026-10-12T19:00:00Z","v":1256,"vw":15.555089},{"c":15.55,"h":15.55,"l":15.55,"n":33,"o":15.55,"t":"2026-10-12T19:15:00Z","v":5826,"vw":15.55},{"c":15.545,"h":15.55,"l":15.54,"n":14,"o":15.55,"t":"2026-10-12T19:30:00Z","v":4936,"vw":15.542431},{"c":15.54,"h":15.55,"l":15.535,"n":91,"o":15.55,"t":"2026-10-12T19:45:00Z","v":16662,"vw":15.54661},{"c":15.54,"h":15.54,"l":15.54,"n":10,"o":15.54,"t":"2026-10-12T20:00:00Z","v":2492,"vw":15.54},{"c":15.56,"h":15.56,"l":15.56,"n":2,"o":15.56,"t":"2026-10-13T13:15:00Z","v":400,"vw":15.56},{"c":15.575,"h":15.58,"l":15.54,"n":103,"o":15.56,"t":"2026-10-13T13:30:00Z","v":19835,"vw":15.559762},{"c":15.48,"h":15.5759,"l":15.475,"n":94,"o":15.571,"t":"2026-10-13T13:45:00Z","v":17767,"vw":15.497989},{"c":15.475,"h":15.48,"l":15.46,"n":38,"o":15.48,"t":"2026-10-13T14:00:00Z","v":4429,"vw":15.469065},{"c":15.46,"h":15.4799,"l":15.46,"n":32,"o":15.475,"t":"2026-10-13T14:15:00Z","v":5912,"vw":15.468232},{"c":15.465,"h":15.465,"l":15.45,"n":56,"o":15.46,"t":"2026-10-13T14:30:00Z","v":7515,"vw":15.458545},{"c":15.455,"h":15.4699,"l":15.4524,"n":14,"o":15.4699,"t":"2026-10-13T14:45:00Z","v":3014,"vw":15.4589},{"c":15.475,"h":15.475,"l":15.445,"n":69,"o":15.455,"t":"2026-10-13T15:00:00Z","v":11357,"vw":15.457718},{"c":15.45,"h":15.475,"l":15.45,"n":46,"o":15.475,"t":"2026-10-13T15:15:00Z","v":4753,"vw":15.464426},{"c":15.44,"h":15.445,"l":15.435,"n":35,"o":15.44,"t":"2026-10-13T15:30:00Z","v":11970,"vw":15.439964},{"c":15.445,"h":15.445,"l":15.4201,"n":38,"o":15.43,"t":"2026-10-13T15:45:00Z","v":9725,"vw":15.428278},{"c":15.4448,"h":15.45,"l":15.435,"n":23,"o":15.45,"t":"2026-10-13T16:00:00Z","v":4262,"vw":15.444644},{"c":15.455,"h":15.455,"l":15.45,"n":17,"o":15.45,"t":"2026-10-13T16:15:00Z","v":4770,"vw":15.452953},{"c":15.475,"h":15.475,"l":15.46,"n":4,"o":15.46,"t":"2026-10-13T16:30:00Z","v":2933,"vw":15.470087},{"c":15.475,"h":15.4782,"l":15.475,"n":5,"o":15.4782,"t":"2026-10-13T16:45:00Z","v":9103,"vw":15.47634},{"c":15.465,"h":15.47,"l":15.465,"n":14,"o":15.4659,"t":"2026-10-13T17:00:00Z","v":5728,"vw":15.46663},{"c":15.465,"h":15.4658,"l":15.46,"n":39,"o":15.465,"t":"2026-10-13T17:15:00Z","v":7746,"vw":15.462053},{"c":15.475,"h":15.475,"l":15.465,"n":24,"o":15.47,"t":"2026-10-13T17:30:00Z","v":6437,"vw":15.468569},{"c":15.46,"h":15.475,"l":15.455,"n":30,"o":15.475,"t":"2026-10-13T17:45:00Z","v":6432,"vw":15.458884},{"c":15.5,"h":15.5,"l":15.46,"n":31,"o":15.46,"t":"2026-10-13T18:00:00Z","v":4254,"vw":15.484396},{"c":15.505,"h":15.505,"l":15.49,"n":14,"o":15.495,"t":"2026-10-13T18:15:00Z","v":8920,"vw":15.495969},{"c":15.5,"h":15.5,"l":15.49,"n":8,"o":15.495,"t":"2026-10-13T18:30:00Z","v":2052,"vw":15.495789},{"c":15.5,"h":15.5,"l":15.495,"n":18,"o":15.495,"t":"2026-10-13T18:45:00Z","v":5666,"vw":15.496515},{"c":15.5,"h":15.51,"l":15.4901,"n":44,"o":15.5059,"t":"2026-10-13T19:00:00Z","v":8708,"vw":15.500506},{"c":15.505,"h":15.505,"l":15.495,"n":18,"o":15.5041,"t":"2026-10-13T19:15:00Z","v":9868,"vw":15.50083},{"c":15.5,"h":15.515,"l":15.5,"n":44,"o":15.505,"t":"2026-10-13T19:30:00Z","v":8823,"vw":15.506958},{"c":15.49,"h":15.51,"l":15.49,"n":146,"o":15.505,"t":"2026-10-13T19:45:00Z","v":30109,"vw":15.497476},{"c":15.49,"h":15.49,"l":15.49,"n":11,"o":15.49,"t":"2026-10-13T20:00:00Z","v":2158,"vw":15.49},{"c":15.45,"h":15.45,"l":15.45,"n":1,"o":15.45,"t":"2026-10-13T21:00:00Z","v":165,"vw":15.45},{"c":15.52,"h":15.52,"l":15.52,"n":1,"o":15.52,"t":"2026-10-13T21:45:00Z","v":100,"vw":15.52},{"c":15.49,"h":15.49,"l":15.49,"n":1,"o":15.49,"t":"2026-10-14T08:00:00Z","v":107,"vw":15.49},{"c":15.33,"h":15.36,"l":15.33,"n":34,"o":15.36,"t":"2026-10-14T13:15:00Z","v":2241,"vw":15.341374},{"c":15.33,"h":15.36,"l":15.29,"n":192,"o":15.36,"t":"2026-10-14T13:30:00Z","v":34714,"vw":15.336118},{"c":15.295,"h":15.34,"l":15.295,"n":132,"o":15.34,"t":"2026-10-14T13:45:00Z","v":19913,"vw":15.32445},{"c":15.28,"h":15.3,"l":15.2689,"n":99,"o":15.29,"t":"2026-10-14T14:00:00Z","v":24764,"vw":15.280118},{"c":15.29,"h":15.29,"l":15.275,"n":88,"o":15.28,"t":"2026-10-14T14:15:00Z","v":18561,"vw":15.283782},{"c":15.31,"h":15.31,"l":15.29,"n":29,"o":15.29,"t":"2026-10-14T14:30:00Z","v":4411,"vw":15.302562},{"c":15.2901,"h":15.315,"l":15.2816,"n":51,"o":15.315,"t":"2026-10-14T14:45:00Z","v":22458,"vw":15.291113},{"c":15.2662,"h":15.29,"l":15.2601,"n":86,"o":15.29,"t":"2026-10-14T15:00:00Z","v":16682,"vw":15.272423},{"c":15.27,"h":15.2765,"l":15.2601,"n":65,"o":15.265,"t":"2026-10-14T15:15:00Z","v":25239,"vw":15.269385},{"c":15.235,"h":15.2699,"l":15.23,"n":113,"o":15.2699,"t":"2026-10-14T15:30:00Z","v":11918,"vw":15.248422},{"c":15.23,"h":15.24,"l":15.225,"n":66,"o":15.235,"t":"2026-10-14T15:45:00Z","v":9646,"vw":15.23484},{"c":15.2099,"h":15.225,"l":15.2,"n":81,"o":15.225,"t":"2026-10-14T16:00:00Z","v":31515,"vw":15.217498},{"c":15.1952,"h":15.2063,"l":15.19,"n":95,"o":15.205,"t":"2026-10-14T16:15:00Z","v":19293,"vw":15.199791},{"c":15.21,"h":15.22,"l":15.191,"n":43,"o":15.195,"t":"2026-10-14T16:30:00Z","v":22224,"vw":15.212049},{"c":15.205,"h":15.21,"l":15.2,"n":41,"o":15.21,"t":"2026-10-14T16:45:00Z","v":8935,"vw":15.204138},{"c":15.19,"h":15.215,"l":15.19,"n":53,"o":15.215,"t":"2026-10-14T17:00:00Z","v":11272,"vw":15.199491},{"c":15.1899,"h":15.2,"l":15.185,"n":65,"o":15.19,"t":"2026-10-14T17:15:00Z","v":6720,"vw":15.191771},{"c":15.17,"h":15.1877,"l":15.17,"n":74,"o":15.185,"t":"2026-10-14T17:30:00Z","v":12610,"vw":15.182251},{"c":15.15,"h":15.165,"l":15.15,"n":86,"o":15.165,"t":"2026-10-14T17:45:00Z","v":8868,"vw":15.157356},{"c":15.165,"h":15.165,"l":15.145,"n":49,"o":15.155,"t":"2026-10-14T18:00:00Z","v":12498,"vw":15.157236},{"c":15.1609,"h":15.175,"l":15.16,"n":42,"o":15.17,"t":"2026-10-14T18:15:00Z","v":8730,"vw":15.167846},{"c":15.155,"h":15.165,"l":15.1501,"n":63,"o":15.1601,"t":"2026-10-14T18:30:00Z","v":11829,"vw":15.159955},{"c":15.16,"h":15.17,"l":15.15,"n":58,"o":15.15,"t":"2026-10-14T18:45:00Z","v":15061,"vw":15.159028},{"c":15.17,"h":15.17,"l":15.145,"n":80,"o":15.155,"t":"2026-10-14T19:00:00Z","v":19246,"vw":15.15579},{"c":15.1713,"h":15.1856,"l":15.1601,"n":76,"o":15.17,"t":"2026-10-14T19:15:00Z","v":27322,"vw":15.175219},{"c":15.16,"h":15.1859,"l":15.16,"n":73,"o":15.175,"t":"2026-10-14T19:30:00Z","v":27392,"vw":15.169959},{"c":15.195,"h":15.2,"l":15.155,"n":144,"o":15.16,"t":"2026-10-14T19:45:00Z","v":36956,"vw":15.171718},{"c":15.2,"h":15.2,"l":15.2,"n":12,"o":15.2,"t":"2026-10-14T20:00:00Z","v":1546,"vw":15.2},{"c":15.16,"h":15.16,"l":15.16,"n":1,"o":15.16,"t":"2026-10-14T20:45:00Z","v":500,"vw":15.16},{"c":15.18,"h":15.18,"l":15.18,"n":1,"o":15.18,"t":"2026-10-14T21:00:00Z","v":1000,"vw":15.18},{"c":15.21,"h":15.23,"l":15.17,"n":169,"o":15.17,"t":"2026-10-15T13:30:00Z","v":56367,"vw":15.189245},{"c":15.21,"h":15.215,"l":15.17,"n":116,"o":15.215,"t":"2026-10-15T13:45:00Z","v":23478,"vw":15.198614},{"c":15.29,"h":15.31,"l":15.205,"n":132,"o":15.215,"t":"2026-10-15T14:00:00Z","v":43901,"vw":15.258323},{"c":15.265,"h":15.295,"l":15.2639,"n":83,"o":15.295,"t":"2026-10-15T14:15:00Z","v":35699,"vw":15.287462},{"c":15.33,"h":15.33,"l":15.2599,"n":69,"o":15.26,"t":"2026-10-15T14:30:00Z","v":15521,"vw":15.289322},{"c":15.345,"h":15.345,"l":15.315,"n":24,"o":15.315,"t":"2026-10-15T14:45:00Z","v":11776,"vw":15.334339},{"c":15.355,"h":15.36,"l":15.335,"n":73,"o":15.3401,"t":"2026-10-15T15:00:00Z","v":35339,"vw":15.357853},{"c":15.33,"h":15.36,"l":15.325,"n":62,"o":15.36,"t":"2026-10-15T15:15:00Z","v":13180,"vw":15.33632},{"c":15.32,"h":15.34,"l":15.315,"n":62,"o":15.34,"t":"2026-10-15T15:30:00Z","v":10606,"vw":15.321282},{"c":15.326949,"h":15.326949,"l":15.31,"n":53,"o":15.32,"t":"2026-10-15T15:45:00Z","v":9170,"vw":15.3157},{"c":15.3,"h":15.322,"l":15.3,"n":43,"o":15.32,"t":"2026-10-15T16:00:00Z","v":3815,"vw":15.312892},{"c":15.285,"h":15.295,"l":15.285,"n":18,"o":15.295,"t":"2026-10-15T16:15:00Z","v":10488,"vw":15.287873},{"c":15.295,"h":15.305,"l":15.285,"n":33,"o":15.29,"t":"2026-10-15T16:30:00Z","v":3210,"vw":15.296951},{"c":15.3,"h":15.3,"l":15.29,"n":40,"o":15.3,"t":"2026-10-15T16:45:00Z","v":13114,"vw":15.299282},{"c":15.31,"h":15.31,"l":15.295,"n":43,"o":15.3,"t":"2026-10-15T17:00:00Z","v":10250,"vw":15.297411},{"c":15.3081,"h":15.315,"l":15.3081,"n":16,"o":15.31,"t":"2026-10-15T17:15:00Z","v":5460,"vw":15.309809},{"c":15.33,"h":15.3372,"l":15.305,"n":39,"o":15.305,"t":"2026-10-15T17:30:00Z","v":7934,"vw":15.32849},{"c":15.3301,"h":15.3301,"l":15.325,"n":27,"o":15.33,"t":"2026-10-15T17:45:00Z","v":2956,"vw":15.329766},{"c":15.32,"h":15.3361,"l":15.32,"n":46,"o":15.335,"t":"2026-10-15T18:00:00Z","v":18470,"vw":15.32902},{"c":15.3145,"h":15.325,"l":15.3145,"n":19,"o":15.325,"t":"2026-10-15T18:15:00Z","v":2658,"vw":15.323794},{"c":15.315,"h":15.32,"l":15.315,"n":15,"o":15.315,"t":"2026-10-15T18:30:00Z","v":2987,"vw":15.315524},{"c":15.33,"h":15.33,"l":15.315,"n":28,"o":15.315,"t":"2026-10-15T18:45:00Z","v":7536,"vw":15.320578},{"c":15.355,"h":15.355,"l":15.335,"n":52,"o":15.34,"t":"2026-10-15T19:00:00Z","v":15772,"vw":15.34922},{"c":15.38,"h":15.395,"l":15.365,"n":47,"o":15.365,"t":"2026-10-15T19:15:00Z","v":11034,"vw":15.387503},{"c":15.405,"h":15.405,"l":15.38,"n":34,"o":15.38,"t":"2026-10-15T19:30:00Z","v":5692,"vw":15.396504},{"c":15.4,"h":15.4099,"l":15.38,"n":102,"o":15.405,"t":"2026-10-15T19:45:00Z","v":22489,"vw":15.394413},{"c":15.39,"h":15.39,"l":15.39,"n":7,"o":15.39,"t":"2026-10-15T20:00:00Z","v":1175,"vw":15.39},{"c":15.15,"h":15.15,"l":15.15,"n":1,"o":15.15,"t":"2026-10-15T20:15:00Z","v":258,"vw":15.15},{"c":15.1827,"h":15.1827,"l":15.1827,"n":1,"o":15.1827,"t":"2026-10-15T20:30:00Z","v":1000,"vw":15.1827},{"c":15.48,"h":15.48,"l":15.48,"n":2,"o":15.48,"t":"2026-10-15T21:00:00Z","v":600,"vw":15.48},{"c":15.4392,"h":15.44,"l":15.405,"n":123,"o":15.44,"t":"2026-10-16T13:30:00Z","v":23430,"vw":15.419451},{"c":15.39,"h":15.43,"l":15.39,"n":57,"o":15.43,"t":"2026-10-16T13:45:00Z","v":23083,"vw":15.399848},{"c":15.375,"h":15.41,"l":15.37,"n":55,"o":15.39,"t":"2026-10-16T14:00:00Z","v":6913,"vw":15.383306},{"c":15.3799,"h":15.39,"l":15.3639,"n":38,"o":15.3798,"t":"2026-10-16T14:15:00Z","v":13029,"vw":15.37317},{"c":15.3607,"h":15.38,"l":15.3607,"n":33,"o":15.365,"t":"2026-10-16T14:30:00Z","v":13666,"vw":15.366751},{"c":15.355,"h":15.375,"l":15.355,"n":37,"o":15.365,"t":"2026-10-16T14:45:00Z","v":4950,"vw":15.365705},{"c":15.325,"h":15.35,"l":15.32,"n":51,"o":15.35,"t":"2026-10-16T15:00:00Z","v":8972,"vw":15.332924},{"c":15.295,"h":15.32,"l":15.29,"n":61,"o":15.32,"t":"2026-10-16T15:15:00Z","v":18417,"vw":15.303113},{"c":15.28,"h":15.3092,"l":15.28,"n":36,"o":15.305,"t":"2026-10-16T15:30:00Z","v":10550,"vw":15.292032},{"c":15.24,"h":15.28,"l":15.235,"n":62,"o":15.28,"t":"2026-10-16T15:45:00Z","v":23223,"vw":15.247055},{"c":15.225,"h":15.2399,"l":15.22,"n":68,"o":15.235,"t":"2026-10-16T16:00:00Z","v":20283,"vw":15.232841},{"c":15.225,"h":15.24,"l":15.225,"n":30,"o":15.24,"t":"2026-10-16T16:15:00Z","v":8489,"vw":15.233967},{"c":15.2152,"h":15.225,"l":15.21,"n":60,"o":15.22,"t":"2026-10-16T16:30:00Z","v":27570,"vw":15.2183},{"c":15.195,"h":15.21,"l":15.1941,"n":46,"o":15.21,"t":"2026-10-16T16:45:00Z","v":11787,"vw":15.197739},{"c":15.1641,"h":15.2,"l":15.1641,"n":57,"o":15.2,"t":"2026-10-16T17:00:00Z","v":7215,"vw":15.175885},{"c":15.17,"h":15.1701,"l":15.15,"n":314,"o":15.165,"t":"2026-10-16T17:15:00Z","v":146053,"vw":15.160113},{"c":15.2,"h":15.2,"l":15.1699,"n":101,"o":15.17,"t":"2026-10-16T17:30:00Z","v":19388,"vw":15.180598},{"c":15.18,"h":15.2,"l":15.1799,"n":42,"o":15.2,"t":"2026-10-16T17:45:00Z","v":11326,"vw":15.188995},{"c":15.165,"h":15.17,"l":15.16,"n":37,"o":15.17,"t":"2026-10-16T18:00:00Z","v":4676,"vw":15.166588},{"c":15.165,"h":15.17,"l":15.155,"n":75,"o":15.16,"t":"2026-10-16T18:15:00Z","v":10396,"vw":15.161823},{"c":15.165,"h":15.17,"l":15.155,"n":35,"o":15.165,"t":"2026-10-16T18:30:00Z","v":8383,"vw":15.165376},{"c":15.17,"h":15.17,"l":15.16,"n":67,"o":15.17,"t":"2026-10-16T18:45:00Z","v":14832,"vw":15.163868},{"c":15.17,"h":15.17,"l":15.1511,"n":40,"o":15.17,"t":"2026-10-16T19:00:00Z","v":16358,"vw":15.163413},{"c":15.185,"h":15.19,"l":15.165,"n":58,"o":15.175,"t":"2026-10-16T19:15:00Z","v":13290,"vw":15.177068},{"c":15.164,"h":15.19,"l":15.164,"n":88,"o":15.19,"t":"2026-10-16T19:30:00Z","v":14749,"vw":15.181142},{"c":15.185,"h":15.19,"l":15.1625,"n":81,"o":15.165,"t":"2026-10-16T19:45:00Z","v":15574,"vw":15.176199},{"c":15.1999,"h":15.2,"l":15.19,"n":10,"o":15.19,"t":"2026-10-16T20:00:00Z","v":632,"vw":15.196368},{"c":15.1324,"h":15.1324,"l":15.1324,"n":1,"o":15.1324,"t":"2026-10-16T20:15:00Z","v":315,"vw":15.1324},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-10-16T20:45:00Z","v":135,"vw":15.2},{"c":15.1923,"h":15.1923,"l":15.1923,"n":1,"o":15.1923,"t":"2026-10-16T21:30:00Z","v":200,"vw":15.1923},{"c":15.25,"h":15.25,"l":15.25,"n":1,"o":15.25,"t":"2026-10-16T22:00:00Z","v":200,"vw":15.25},{"c":15.18,"h":15.18,"l":15.18,"n":4,"o":15.18,"t":"2026-10-19T10:00:00Z","v":571,"vw":15.18},{"c":15.11,"h":15.11,"l":15.11,"n":8,"o":15.11,"t":"2026-10-19T13:15:00Z","v":465,"vw":15.11},{"c":15.08,"h":15.11,"l":15.08,"n":180,"o":15.11,"t":"2026-10-19T13:30:00Z","v":18941,"vw":15.092136},{"c":15.0501,"h":15.0783,"l":15.0501,"n":73,"o":15.07,"t":"2026-10-19T13:45:00Z","v":12009,"vw":15.059588},{"c":15.0699,"h":15.07,"l":15.0528,"n":97,"o":15.06,"t":"2026-10-19T14:00:00Z","v":30557,"vw":15.062613},{"c":15.08,"h":15.1,"l":15.0718,"n":35,"o":15.08,"t":"2026-10-19T14:15:00Z","v":13146,"vw":15.079415},{"c":15.0642,"h":15.075,"l":15.06,"n":45,"o":15.075,"t":"2026-10-19T14:30:00Z","v":12385,"vw":15.072152},{"c":15.075,"h":15.08,"l":15.07,"n":28,"o":15.07,"t":"2026-10-19T14:45:00Z","v":12643,"vw":15.076641},{"c":15.1012,"h":15.105,"l":15.083,"n":31,"o":15.085,"t":"2026-10-19T15:00:00Z","v":14675,"vw":15.091535},{"c":15.12,"h":15.12,"l":15.105,"n":40,"o":15.11,"t":"2026-10-19T15:15:00Z","v":10357,"vw":15.112193},{"c":15.115,"h":15.12,"l":15.1023,"n":37,"o":15.1023,"t":"2026-10-19T15:30:00Z","v":8122,"vw":15.111116},{"c":15.11,"h":15.115,"l":15.105,"n":50,"o":15.11,"t":"2026-10-19T15:45:00Z","v":5105,"vw":15.109877},{"c":15.09,"h":15.1,"l":15.0803,"n":40,"o":15.1,"t":"2026-10-19T16:00:00Z","v":2919,"vw":15.087258},{"c":15.085,"h":15.1,"l":15.0801,"n":28,"o":15.0997,"t":"2026-10-19T16:15:00Z","v":21505,"vw":15.089313},{"c":15.0865,"h":15.09,"l":15.08,"n":14,"o":15.08,"t":"2026-10-19T16:30:00Z","v":3054,"vw":15.08585},{"c":15.0868,"h":15.09,"l":15.085,"n":14,"o":15.09,"t":"2026-10-19T16:45:00Z","v":2007,"vw":15.087},{"c":15.07,"h":15.08,"l":15.0601,"n":81,"o":15.08,"t":"2026-10-19T17:00:00Z","v":17147,"vw":15.069066},{"c":15.0761,"h":15.0761,"l":15.07,"n":23,"o":15.0706,"t":"2026-10-19T17:15:00Z","v":8160,"vw":15.071529},{"c":15.07,"h":15.075,"l":15.0648,"n":29,"o":15.0701,"t":"2026-10-19T17:30:00Z","v":13841,"vw":15.066367},{"c":15.07,"h":15.07,"l":15.06,"n":64,"o":15.0641,"t":"2026-10-19T17:45:00Z","v":7671,"vw":15.064785},{"c":15.07,"h":15.075,"l":15.065,"n":22,"o":15.075,"t":"2026-10-19T18:00:00Z","v":7299,"vw":15.068535},{"c":15.065,"h":15.075,"l":15.065,"n":18,"o":15.07,"t":"2026-10-19T18:15:00Z","v":12708,"vw":15.065903},{"c":15.07,"h":15.07,"l":15.065,"n":10,"o":15.07,"t":"2026-10-19T18:30:00Z","v":12166,"vw":15.069951},{"c":15.08,"h":15.08,"l":15.07,"n":23,"o":15.07,"t":"2026-10-19T18:45:00Z","v":2761,"vw":15.071427},{"c":15.0623,"h":15.08,"l":15.0612,"n":38,"o":15.075,"t":"2026-10-19T19:00:00Z","v":44766,"vw":15.071655},{"c":15.08,"h":15.08,"l":15.065,"n":28,"o":15.07,"t":"2026-10-19T19:15:00Z","v":10978,"vw":15.071862},{"c":15.085,"h":15.0857,"l":15.07,"n":35,"o":15.0758,"t":"2026-10-19T19:30:00Z","v":14303,"vw":15.080138},{"c":15.07,"h":15.0848,"l":15.06,"n":56,"o":15.0801,"t":"2026-10-19T19:45:00Z","v":12226,"vw":15.068803},{"c":15.08,"h":15.08,"l":15.08,"n":12,"o":15.08,"t":"2026-10-19T20:00:00Z","v":1065,"vw":15.08},{"c":15.0501,"h":15.0501,"l":15.0501,"n":1,"o":15.0501,"t":"2026-10-19T22:15:00Z","v":100,"vw":15.0501},{"c":15.1,"h":15.11,"l":15.05,"n":117,"o":15.05,"t":"2026-10-20T13:30:00Z","v":26798,"vw":15.077183},{"c":15.145,"h":15.145,"l":15.095,"n":93,"o":15.095,"t":"2026-10-20T13:45:00Z","v":25759,"vw":15.118748},{"c":15.15,"h":15.15,"l":15.135,"n":38,"o":15.145,"t":"2026-10-20T14:00:00Z","v":8828,"vw":15.141367},{"c":15.19,"h":15.19,"l":15.1528,"n":29,"o":15.155,"t":"2026-10-20T14:15:00Z","v":4413,"vw":15.170792},{"c":15.205,"h":15.205,"l":15.19,"n":35,"o":15.2,"t":"2026-10-20T14:30:00Z","v":4274,"vw":15.198224},{"c":15.215,"h":15.216,"l":15.2,"n":32,"o":15.205,"t":"2026-10-20T14:45:00Z","v":8473,"vw":15.21194},{"c":15.175,"h":15.2139,"l":15.175,"n":69,"o":15.21,"t":"2026-10-20T15:00:00Z","v":37082,"vw":15.205079},{"c":15.1901,"h":15.2,"l":15.185,"n":41,"o":15.185,"t":"2026-10-20T15:15:00Z","v":7661,"vw":15.192621},{"c":15.1954,"h":15.1954,"l":15.18,"n":29,"o":15.185,"t":"2026-10-20T15:30:00Z","v":6177,"vw":15.190952},{"c":15.1901,"h":15.195,"l":15.185,"n":28,"o":15.19,"t":"2026-10-20T15:45:00Z","v":5224,"vw":15.188416},{"c":15.18,"h":15.19,"l":15.18,"n":14,"o":15.19,"t":"2026-10-20T16:00:00Z","v":1339,"vw":15.184114},{"c":15.18,"h":15.185,"l":15.17,"n":24,"o":15.18,"t":"2026-10-20T16:15:00Z","v":7516,"vw":15.177872},{"c":15.19,"h":15.19,"l":15.18,"n":56,"o":15.18,"t":"2026-10-20T16:30:00Z","v":15101,"vw":15.188845},{"c":15.185,"h":15.2,"l":15.185,"n":19,"o":15.19,"t":"2026-10-20T16:45:00Z","v":2667,"vw":15.188747},{"c":15.19,"h":15.19,"l":15.1899,"n":14,"o":15.1899,"t":"2026-10-20T17:00:00Z","v":3794,"vw":15.189965},{"c":15.191,"h":15.195,"l":15.19,"n":17,"o":15.193,"t":"2026-10-20T17:15:00Z","v":1991,"vw":15.192882},{"c":15.195,"h":15.195,"l":15.195,"n":2,"o":15.195,"t":"2026-10-20T17:30:00Z","v":325,"vw":15.195},{"c":15.2,"h":15.2,"l":15.195,"n":5,"o":15.195,"t":"2026-10-20T17:45:00Z","v":6348,"vw":15.196463},{"c":15.205,"h":15.205,"l":15.2,"n":13,"o":15.2,"t":"2026-10-20T18:00:00Z","v":3551,"vw":15.204046},{"c":15.2001,"h":15.205,"l":15.2,"n":11,"o":15.205,"t":"2026-10-20T18:15:00Z","v":1180,"vw":15.200903},{"c":15.195,"h":15.209,"l":15.19,"n":23,"o":15.209,"t":"2026-10-20T18:30:00Z","v":3123,"vw":15.19821},{"c":15.2003,"h":15.2039,"l":15.1939,"n":34,"o":15.195,"t":"2026-10-20T18:45:00Z","v":5366,"vw":15.198833},{"c":15.205,"h":15.205,"l":15.205,"n":12,"o":15.205,"t":"2026-10-20T19:00:00Z","v":5686,"vw":15.205},{"c":15.205,"h":15.2099,"l":15.1958,"n":41,"o":15.2099,"t":"2026-10-20T19:15:00Z","v":5249,"vw":15.201801},{"c":15.2,"h":15.2072,"l":15.1912,"n":18,"o":15.2072,"t":"2026-10-20T19:30:00Z","v":12933,"vw":15.202872},{"c":15.2,"h":15.205,"l":15.19,"n":87,"o":15.205,"t":"2026-10-20T19:45:00Z","v":16279,"vw":15.201443},{"c":15.19,"h":15.19,"l":15.19,"n":10,"o":15.19,"t":"2026-10-20T20:00:00Z","v":3305,"vw":15.19},{"c":15.18,"h":15.18,"l":15.18,"n":1,"o":15.18,"t":"2026-10-21T08:00:00Z","v":400,"vw":15.18},{"c":15.23,"h":15.245,"l":15.2,"n":103,"o":15.2,"t":"2026-10-21T13:30:00Z","v":41960,"vw":15.222812},{"c":15.23,"h":15.24,"l":15.23,"n":23,"o":15.235,"t":"2026-10-21T13:45:00Z","v":2585,"vw":15.235651},{"c":15.215,"h":15.225,"l":15.205,"n":42,"o":15.225,"t":"2026-10-21T14:00:00Z","v":7955,"vw":15.212637},{"c":15.225,"h":15.23,"l":15.205,"n":54,"o":15.21,"t":"2026-10-21T14:15:00Z","v":15592,"vw":15.221423},{"c":15.225,"h":15.225,"l":15.22,"n":25,"o":15.22,"t":"2026-10-21T14:30:00Z","v":16670,"vw":15.224849},{"c":15.23,"h":15.235,"l":15.225,"n":35,"o":15.225,"t":"2026-10-21T14:45:00Z","v":15494,"vw":15.23371},{"c":15.225,"h":15.23,"l":15.215,"n":51,"o":15.225,"t":"2026-10-21T15:00:00Z","v":12149,"vw":15.219285},{"c":15.23,"h":15.235,"l":15.22,"n":48,"o":15.2224,"t":"2026-10-21T15:15:00Z","v":13726,"vw":15.229621},{"c":15.235,"h":15.235,"l":15.23,"n":9,"o":15.235,"t":"2026-10-21T15:30:00Z","v":3643,"vw":15.233295},{"c":15.23,"h":15.2365,"l":15.23,"n":33,"o":15.235,"t":"2026-10-21T15:45:00Z","v":7619,"vw":15.234886},{"c":15.225,"h":15.23,"l":15.22,"n":16,"o":15.23,"t":"2026-10-21T16:00:00Z","v":6210,"vw":15.227172},{"c":15.22,"h":15.225,"l":15.22,"n":28,"o":15.225,"t":"2026-10-21T16:15:00Z","v":3681,"vw":15.221381},{"c":15.23,"h":15.24,"l":15.21,"n":51,"o":15.22,"t":"2026-10-21T16:30:00Z","v":26741,"vw":15.218441},{"c":15.225,"h":15.225,"l":15.225,"n":2,"o":15.225,"t":"2026-10-21T16:45:00Z","v":364,"vw":15.225},{"c":15.235,"h":15.235,"l":15.23,"n":26,"o":15.23,"t":"2026-10-21T17:00:00Z","v":4614,"vw":15.231935},{"c":15.23,"h":15.235,"l":15.23,"n":15,"o":15.23,"t":"2026-10-21T17:15:00Z","v":5010,"vw":15.231668},{"c":15.2303,"h":15.235,"l":15.2303,"n":14,"o":15.235,"t":"2026-10-21T17:30:00Z","v":6972,"vw":15.232407},{"c":15.2302,"h":15.24,"l":15.23,"n":50,"o":15.23,"t":"2026-10-21T17:45:00Z","v":7794,"vw":15.234521},{"c":15.236,"h":15.24,"l":15.235,"n":10,"o":15.235,"t":"2026-10-21T18:00:00Z","v":2639,"vw":15.237955},{"c":15.2424,"h":15.245,"l":15.2328,"n":58,"o":15.2328,"t":"2026-10-21T18:15:00Z","v":21351,"vw":15.24154},{"c":15.24,"h":15.245,"l":15.24,"n":19,"o":15.2401,"t":"2026-10-21T18:30:00Z","v":10168,"vw":15.24147},{"c":15.21,"h":15.2401,"l":15.2,"n":84,"o":15.24,"t":"2026-10-21T18:45:00Z","v":10990,"vw":15.221037},{"c":15.2,"h":15.2,"l":15.185,"n":72,"o":15.2,"t":"2026-10-21T19:00:00Z","v":13461,"vw":15.19376},{"c":15.22,"h":15.225,"l":15.1999,"n":69,"o":15.1999,"t":"2026-10-21T19:15:00Z","v":21750,"vw":15.214712},{"c":15.225,"h":15.23,"l":15.225,"n":31,"o":15.225,"t":"2026-10-21T19:30:00Z","v":7015,"vw":15.225076},{"c":15.22,"h":15.23,"l":15.215,"n":67,"o":15.23,"t":"2026-10-21T19:45:00Z","v":10558,"vw":15.224212},{"c":15.22,"h":15.22,"l":15.22,"n":12,"o":15.22,"t":"2026-10-21T20:00:00Z","v":415,"vw":15.22},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-10-22T11:00:00Z","v":135,"vw":15.2},{"c":15.2803,"h":15.2803,"l":15.19,"n":5,"o":15.19,"t":"2026-10-22T11:15:00Z","v":420,"vw":15.23515},{"c":15.18,"h":15.18,"l":15.18,"n":6,"o":15.18,"t":"2026-10-22T13:15:00Z","v":173,"vw":15.18},{"c":15.195,"h":15.21,"l":15.15,"n":166,"o":15.15,"t":"2026-10-22T13:30:00Z","v":64996,"vw":15.167476},{"c":15.215,"h":15.22,"l":15.19,"n":70,"o":15.19,"t":"2026-10-22T13:45:00Z","v":14445,"vw":15.203273},{"c":15.205,"h":15.23,"l":15.2,"n":77,"o":15.22,"t":"2026-10-22T14:00:00Z","v":67283,"vw":15.223717},{"c":15.17,"h":15.21,"l":15.17,"n":86,"o":15.2,"t":"2026-10-22T14:15:00Z","v":24280,"vw":15.196668},{"c":15.18,"h":15.18,"l":15.15,"n":63,"o":15.17,"t":"2026-10-22T14:30:00Z","v":18164,"vw":15.159259},{"c":15.172,"h":15.175,"l":15.1625,"n":61,"o":15.1651,"t":"2026-10-22T14:45:00Z","v":23528,"vw":15.16818},{"c":15.17,"h":15.17,"l":15.15,"n":170,"o":15.17,"t":"2026-10-22T15:00:00Z","v":39579,"vw":15.159541},{"c":15.178,"h":15.19,"l":15.165,"n":63,"o":15.165,"t":"2026-10-22T15:15:00Z","v":17818,"vw":15.181662},{"c":15.19,"h":15.1958,"l":15.1799,"n":130,"o":15.1799,"t":"2026-10-22T15:30:00Z","v":37912,"vw":15.18453},{"c":15.205,"h":15.205,"l":15.19,"n":38,"o":15.19,"t":"2026-10-22T15:45:00Z","v":9799,"vw":15.192349},{"c":15.205,"h":15.22,"l":15.205,"n":31,"o":15.21,"t":"2026-10-22T16:00:00Z","v":8233,"vw":15.210871},{"c":15.215,"h":15.215,"l":15.21,"n":21,"o":15.21,"t":"2026-10-22T16:15:00Z","v":4495,"vw":15.213166},{"c":15.185,"h":15.205,"l":15.185,"n":32,"o":15.2001,"t":"2026-10-22T16:30:00Z","v":12761,"vw":15.198714},{"c":15.2,"h":15.2,"l":15.175,"n":51,"o":15.18,"t":"2026-10-22T16:45:00Z","v":7301,"vw":15.181518},{"c":15.185,"h":15.2,"l":15.185,"n":20,"o":15.2,"t":"2026-10-22T17:00:00Z","v":2241,"vw":15.191175},{"c":15.19,"h":15.195,"l":15.185,"n":33,"o":15.1855,"t":"2026-10-22T17:15:00Z","v":7870,"vw":15.189497},{"c":15.195,"h":15.195,"l":15.19,"n":8,"o":15.19,"t":"2026-10-22T17:30:00Z","v":2009,"vw":15.190514},{"c":15.18,"h":15.195,"l":15.18,"n":46,"o":15.195,"t":"2026-10-22T17:45:00Z","v":4524,"vw":15.190141},{"c":15.185,"h":15.1876,"l":15.1702,"n":38,"o":15.185,"t":"2026-10-22T18:00:00Z","v":10465,"vw":15.177717},{"c":15.19,"h":15.205,"l":15.1833,"n":61,"o":15.1898,"t":"2026-10-22T18:15:00Z","v":9021,"vw":15.195968},{"c":15.18,"h":15.1897,"l":15.18,"n":27,"o":15.185,"t":"2026-10-22T18:30:00Z","v":7840,"vw":15.181409},{"c":15.18,"h":15.19,"l":15.18,"n":25,"o":15.18,"t":"2026-10-22T18:45:00Z","v":7246,"vw":15.185873},{"c":15.195,"h":15.195,"l":15.175,"n":36,"o":15.18,"t":"2026-10-22T19:00:00Z","v":7581,"vw":15.184813},{"c":15.195,"h":15.195,"l":15.185,"n":47,"o":15.195,"t":"2026-10-22T19:15:00Z","v":11753,"vw":15.189825},{"c":15.1899,"h":15.1962,"l":15.184,"n":110,"o":15.195,"t":"2026-10-22T19:30:00Z","v":21185,"vw":15.189495},{"c":15.21,"h":15.21,"l":15.18,"n":92,"o":15.19,"t":"2026-10-22T19:45:00Z","v":18646,"vw":15.204114},{"c":15.21,"h":15.21,"l":15.21,"n":10,"o":15.21,"t":"2026-10-22T20:00:00Z","v":2303,"vw":15.21},{"c":15.18,"h":15.18,"l":15.18,"n":1,"o":15.18,"t":"2026-10-22T21:00:00Z","v":1000,"vw":15.18},{"c":15.22,"h":15.22,"l":15.22,"n":1,"o":15.22,"t":"2026-10-22T23:15:00Z","v":103,"vw":15.22}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.3504561483763173,"strike":23.39584365234012,"iv":1.2279347894336146,"gamma":0.06464640094291307,"theta":-0.02146657208469379,"vega":0.009983027356929259,"rho":0.0014914247583393788,"breakevenPct":56.02036662757184},{"delta":0.2,"premium":0.375,"strike":19.898596870523665,"iv":0.9296441717001912,"gamma":0.07868015469821868,"theta":-0.01901404161057984,"vega":0.011667828191971954,"rho":0.002065975841769268,"breakevenPct":33.20365880764562},{"delta":0.25,"premium":0.375,"strike":19.41227815677018,"iv":0.8497120500934231,"gamma":0.13526202679756447,"theta":-0.017569612543279663,"vega":0.011979220100974056,"rho":0.002632047592369544,"breakevenPct":30.0083978762824},{"delta":0.3,"premium":0.375,"strike":18.9259594430167,"iv":0.769779928486655,"gamma":0.19184389889691023,"theta":-0.016125183475979486,"vega":0.012290612009976158,"rho":0.0031981193429698193,"breakevenPct":26.813136944919183},{"delta":0.35,"premium":0.375,"strike":18.439640729263218,"iv":0.6898478068798869,"gamma":0.24842577099625604,"theta":-0.014680754408679312,"vega":0.012602003918978262,"rho":0.0037641910935700953,"breakevenPct":23.617876013555964},{"delta":0.4,"premium":0.375,"strike":17.953322015509737,"iv":0.6099156852731187,"gamma":0.30500764309560185,"theta":-0.013236325341379133,"vega":0.012913395827980364,"rho":0.004330262844170372,"breakevenPct":20.42261508219275},{"delta":0.45,"premium":0.375,"strike":17.467003301756257,"iv":0.5299835636663506,"gamma":0.36158951519494764,"theta":-0.011791896274078957,"vega":0.013224787736982466,"rho":0.004896334594770648,"breakevenPct":17.227354150829527},{"delta":0.5,"premium":0.375,"strike":16.980684588002774,"iv":0.45005144205958253,"gamma":0.4181713872942934,"theta":-0.010347467206778782,"vega":0.01353617964598457,"rho":0.005462406345370923,"breakevenPct":14.032093219466315},{"delta":0.55,"premium":0.375,"strike":16.49436587424929,"iv":0.37011932045281426,"gamma":0.4747532593936393,"theta":-0.008903038139478604,"vega":0.013847571554986672,"rho":0.0060284780959712,"breakevenPct":10.836832288103093},{"delta":0.6,"premium":0.375,"strike":16.00804716049581,"iv":0.2901871988460464,"gamma":0.531335131492985,"theta":-0.007458609072178431,"vega":0.014158963463988775,"rho":0.006594549846571475,"breakevenPct":7.641571356739881},{"delta":0.65,"premium":0.375,"strike":15.521728446742328,"iv":0.21025507723927817,"gamma":0.5879170035923308,"theta":-0.006014180004878253,"vega":0.014470355372990878,"rho":0.007160621597171752,"breakevenPct":4.446310425376659},{"delta":0.7,"premium":0.375,"strike":15.035409732988848,"iv":0.13032295563251017,"gamma":0.6444988756916765,"theta":-0.00456975093757808,"vega":0.01478174728199298,"rho":0.007726693347772026,"breakevenPct":1.2510494940134507},{"delta":0.75,"premium":0.5181533328509004,"strike":14.831584314293059,"iv":0.12841750617067557,"gamma":0.5528697173898541,"theta":-0.0038061085139638727,"vega":0.012676220924538233,"rho":0.00828094063289179,"breakevenPct":0.8524155528512356},{"delta":0.8,"premium":0.672548449540566,"strike":14.64994300054051,"iv":0.13263946544214056,"gamma":0.44960159593496307,"theta":-0.0030959280401081602,"vega":0.010380894775724313,"rho":0.008834259346651784,"breakevenPct":0.6733998034236256},{"delta":0.85,"premium":0.8269435662302315,"strike":14.468301686787964,"iv":0.13686142471360552,"gamma":0.34633347448007223,"theta":-0.002385747566252449,"vega":0.008085568626910396,"rho":0.009387578060411779,"breakevenPct":0.4943840539960159},{"delta":0.9,"premium":0.9813386829198972,"strike":14.286660373035415,"iv":0.1410833839850705,"gamma":0.24306535302518117,"theta":-0.0016755670923967372,"vega":0.005790242478096473,"rho":0.009940896774171773,"breakevenPct":0.3153683045684059}],"put":[{"delta":0.1,"premium":0.375,"strike":9.637473810535969,"iv":1.5353062038328205,"gamma":0.02697050710777956,"theta":-0.019620053678024274,"vega":0.007506728604669224,"rho":-0.0015223974437167964,"breakevenPct":39.14274763116972},{"delta":0.15,"premium":0.375,"strike":11.884526923497724,"iv":0.9930102281979416,"gamma":0.0551905265673682,"theta":-0.01676922784120146,"vega":0.009976029969697209,"rho":-0.002144907674559489,"breakevenPct":24.37892954337895},{"delta":0.2,"premium":0.375,"strike":13.132065200357392,"iv":0.718711248816768,"gamma":0.0926770805988815,"theta":-0.014359775414874326,"vega":0.011953319062607043,"rho":-0.0027736434565907475,"breakevenPct":16.182226016048677},{"delta":0.25,"premium":0.375,"strike":13.9221703943029,"iv":0.5466888210110271,"gamma":0.137167512383514,"theta":-0.01228494893084025,"vega":0.013585874062523307,"rho":-0.0034070524806223486,"breakevenPct":10.990996095250335},{"delta":0.3,"premium":0.3668884110661868,"strike":14.324463557352527,"iv":0.44877484123675343,"gamma":0.19967471463620667,"theta":-0.010499376535510547,"vega":0.014631270827453986,"rho":-0.004045806514759609,"breakevenPct":8.294512836489224},{"delta":0.35,"premium":0.35789047732607726,"strike":14.684380906956909,"iv":0.35895861377110116,"gamma":0.26415059048181666,"theta":-0.008745410630760562,"vega":0.015612509428515657,"rho":-0.004685144592539294,"breakevenPct":5.87062792621005},{"delta":0.4,"premium":0.35905870513414523,"strike":15.01725467644599,"iv":0.2794066647818674,"gamma":0.3206030011279344,"theta":-0.007155430690874556,"vega":0.01642340588437692,"rho":-0.005326796614226723,"breakevenPct":3.691222264705352},{"delta":0.45,"premium":0.4326594604645097,"strike":15.157446591360971,"iv":0.27298631317247113,"gamma":0.3198893062452048,"theta":-0.006733828595172052,"vega":0.016020637569915164,"rho":-0.0059849351736293395,"breakevenPct":3.2536982201283786},{"delta":0.5,"premium":0.5062602157948741,"strike":15.29763850627595,"iv":0.26656596156307494,"gamma":0.3191756113624752,"theta":-0.006312226499469547,"vega":0.015617869255453406,"rho":-0.006643073733031955,"breakevenPct":2.8161741755514047},{"delta":0.55,"premium":0.5798609711252387,"strike":15.437830421190931,"iv":0.26014560995367875,"gamma":0.3184619164797456,"theta":-0.005890624403767043,"vega":0.015215100940991648,"rho":-0.007301212292434571,"breakevenPct":2.378650130974431},{"delta":0.6,"premium":0.6534617264556031,"strike":15.57802233610591,"iv":0.25372525834428256,"gamma":0.31774822159701605,"theta":-0.005469022308064538,"vega":0.014812332626529891,"rho":-0.007959350851837186,"breakevenPct":1.941126086397457},{"delta":0.65,"premium":0.7270624817859676,"strike":15.71821425102089,"iv":0.24730490673488636,"gamma":0.31703452671428645,"theta":-0.005047420212362034,"vega":0.014409564312068131,"rho":-0.008617489411239802,"breakevenPct":1.5036020418204834},{"delta":0.7,"premium":0.8006632371163318,"strike":15.85840616593587,"iv":0.24088455512549017,"gamma":0.31632083183155685,"theta":-0.0046258181166595295,"vega":0.014006795997606375,"rho":-0.009275627970642419,"breakevenPct":1.06607799724351},{"delta":0.75,"premium":0.8742639924466964,"strike":15.99859808085085,"iv":0.23446420351609396,"gamma":0.3156071369488273,"theta":-0.0042042160209570245,"vega":0.013604027683144617,"rho":-0.009933766530045034,"breakevenPct":0.628553952666536},{"delta":0.8,"premium":3.6764705882352984,"strike":18.647058823529417,"iv":0.7280764705882361,"gamma":0.1081588235294115,"theta":-0.013200000000000014,"vega":0.01201176470588235,"rho":-0.012644180294686076,"breakevenPct":1.638710674808698},{"delta":0.85,"premium":7.505935397918391,"strike":22.4756003835358,"iv":1.1339986936332718,"gamma":0.054650638007621516,"theta":-0.017158668422460256,"vega":0.009983781082453597,"rho":-0.01626046175081419,"breakevenPct":1.6447767042220343},{"delta":0.9,"premium":5.4657652496172755,"strike":20.653814587429522,"iv":0.6673592857223516,"gamma":0.089093410895302,"theta":-0.005105248427688752,"vega":0.007353803931879569,"rho":-0.015262471379810166,"breakevenPct":0.20992550714686187}]},"raw":{"call":[{"delta":0.15,"premium":0.3504561483763173,"strike":23.39584365234012,"iv":1.2279347894336146,"gamma":0.06464640094291307,"theta":-0.02146657208469379,"vega":0.009983027356929259,"rho":0.0014914247583393788,"breakevenPct":56.02036662757184},{"delta":0.2,"premium":0.375,"strike":19.898596870523665,"iv":0.9296441717001912,"gamma":0.07868015469821868,"theta":-0.01901404161057984,"vega":0.011667828191971954,"rho":0.002065975841769268,"breakevenPct":33.20365880764562},{"delta":0.25,"premium":0.375,"strike":19.41227815677018,"iv":0.8497120500934231,"gamma":0.13526202679756447,"theta":-0.017569612543279663,"vega":0.011979220100974056,"rho":0.002632047592369544,"breakevenPct":30.0083978762824},{"delta":0.3,"premium":0.375,"strike":18.9259594430167,"iv":0.769779928486655,"gamma":0.19184389889691023,"theta":-0.016125183475979486,"vega":0.012290612009976158,"rho":0.0031981193429698193,"breakevenPct":26.813136944919183},{"delta":0.35,"premium":0.375,"strike":18.439640729263218,"iv":0.6898478068798869,"gamma":0.24842577099625604,"theta":-0.014680754408679312,"vega":0.012602003918978262,"rho":0.0037641910935700953,"breakevenPct":23.617876013555964},{"delta":0.4,"premium":0.375,"strike":17.953322015509737,"iv":0.6099156852731187,"gamma":0.30500764309560185,"theta":-0.013236325341379133,"vega":0.012913395827980364,"rho":0.004330262844170372,"breakevenPct":20.42261508219275},{"delta":0.45,"premium":0.375,"strike":17.467003301756257,"iv":0.5299835636663506,"gamma":0.36158951519494764,"theta":-0.011791896274078957,"vega":0.013224787736982466,"rho":0.004896334594770648,"breakevenPct":17.227354150829527},{"delta":0.5,"premium":0.375,"strike":16.980684588002774,"iv":0.45005144205958253,"gamma":0.4181713872942934,"theta":-0.010347467206778782,"vega":0.01353617964598457,"rho":0.005462406345370923,"breakevenPct":14.032093219466315},{"delta":0.55,"premium":0.375,"strike":16.49436587424929,"iv":0.37011932045281426,"gamma":0.4747532593936393,"theta":-0.008903038139478604,"vega":0.013847571554986672,"rho":0.0060284780959712,"breakevenPct":10.836832288103093},{"delta":0.6,"premium":0.375,"strike":16.00804716049581,"iv":0.2901871988460464,"gamma":0.531335131492985,"theta":-0.007458609072178431,"vega":0.014158963463988775,"rho":0.006594549846571475,"breakevenPct":7.641571356739881},{"delta":0.65,"premium":0.375,"strike":15.521728446742328,"iv":0.21025507723927817,"gamma":0.5879170035923308,"theta":-0.006014180004878253,"vega":0.014470355372990878,"rho":0.007160621597171752,"breakevenPct":4.446310425376659},{"delta":0.7,"premium":0.375,"strike":15.035409732988848,"iv":0.13032295563251017,"gamma":0.6444988756916765,"theta":-0.00456975093757808,"vega":0.01478174728199298,"rho":0.007726693347772026,"breakevenPct":1.2510494940134507},{"delta":0.75,"premium":0.5181533328509004,"strike":14.831584314293059,"iv":0.12841750617067557,"gamma":0.5528697173898541,"theta":-0.0038061085139638727,"vega":0.012676220924538233,"rho":0.00828094063289179,"breakevenPct":0.8524155528512356},{"delta":0.8,"premium":0.672548449540566,"strike":14.64994300054051,"iv":0.13263946544214056,"gamma":0.44960159593496307,"theta":-0.0030959280401081602,"vega":0.010380894775724313,"rho":0.008834259346651784,"breakevenPct":0.6733998034236256},{"delta":0.85,"premium":0.8269435662302315,"strike":14.468301686787964,"iv":0.13686142471360552,"gamma":0.34633347448007223,"theta":-0.002385747566252449,"vega":0.008085568626910396,"rho":0.009387578060411779,"breakevenPct":0.4943840539960159},{"delta":0.9,"premium":0.9813386829198972,"strike":14.286660373035415,"iv":0.1410833839850705,"gamma":0.24306535302518117,"theta":-0.0016755670923967372,"vega":0.005790242478096473,"rho":0.009940896774171773,"breakevenPct":0.3153683045684059}],"put":[{"delta":0.1,"premium":0.375,"strike":9.637473810535969,"iv":1.5353062038328205,"gamma":0.02697050710777956,"theta":-0.019620053678024274,"vega":0.007506728604669224,"rho":-0.0015223974437167964,"breakevenPct":39.14274763116972},{"delta":0.15,"premium":0.375,"strike":11.884526923497724,"iv":0.9930102281979416,"gamma":0.0551905265673682,"theta":-0.01676922784120146,"vega":0.009976029969697209,"rho":-0.002144907674559489,"breakevenPct":24.37892954337895},{"delta":0.2,"premium":0.375,"strike":13.132065200357392,"iv":0.718711248816768,"gamma":0.0926770805988815,"theta":-0.014359775414874326,"vega":0.011953319062607043,"rho":-0.0027736434565907475,"breakevenPct":16.182226016048677},{"delta":0.25,"premium":0.375,"strike":13.9221703943029,"iv":0.5466888210110271,"gamma":0.137167512383514,"theta":-0.01228494893084025,"vega":0.013585874062523307,"rho":-0.0034070524806223486,"breakevenPct":10.990996095250335},{"delta":0.3,"premium":0.3668884110661868,"strike":14.324463557352527,"iv":0.44877484123675343,"gamma":0.19967471463620667,"theta":-0.010499376535510547,"vega":0.014631270827453986,"rho":-0.004045806514759609,"breakevenPct":8.294512836489224},{"delta":0.35,"premium":0.35789047732607726,"strike":14.684380906956909,"iv":0.35895861377110116,"gamma":0.26415059048181666,"theta":-0.008745410630760562,"vega":0.015612509428515657,"rho":-0.004685144592539294,"breakevenPct":5.87062792621005},{"delta":0.4,"premium":0.35905870513414523,"strike":15.01725467644599,"iv":0.2794066647818674,"gamma":0.3206030011279344,"theta":-0.007155430690874556,"vega":0.01642340588437692,"rho":-0.005326796614226723,"breakevenPct":3.691222264705352},{"delta":0.45,"premium":0.4326594604645097,"strike":15.157446591360971,"iv":0.27298631317247113,"gamma":0.3198893062452048,"theta":-0.006733828595172052,"vega":0.016020637569915164,"rho":-0.0059849351736293395,"breakevenPct":3.2536982201283786},{"delta":0.5,"premium":0.5062602157948741,"strike":15.29763850627595,"iv":0.26656596156307494,"gamma":0.3191756113624752,"theta":-0.006312226499469547,"vega":0.015617869255453406,"rho":-0.006643073733031955,"breakevenPct":2.8161741755514047},{"delta":0.55,"premium":0.5798609711252387,"strike":15.437830421190931,"iv":0.26014560995367875,"gamma":0.3184619164797456,"theta":-0.005890624403767043,"vega":0.015215100940991648,"rho":-0.007301212292434571,"breakevenPct":2.378650130974431},{"delta":0.6,"premium":0.6534617264556031,"strike":15.57802233610591,"iv":0.25372525834428256,"gamma":0.31774822159701605,"theta":-0.005469022308064538,"vega":0.014812332626529891,"rho":-0.007959350851837186,"breakevenPct":1.941126086397457},{"delta":0.65,"premium":0.7270624817859676,"strike":15.71821425102089,"iv":0.24730490673488636,"gamma":0.31703452671428645,"theta":-0.005047420212362034,"vega":0.014409564312068131,"rho":-0.008617489411239802,"breakevenPct":1.5036020418204834},{"delta":0.7,"premium":0.8006632371163318,"strike":15.85840616593587,"iv":0.24088455512549017,"gamma":0.31632083183155685,"theta":-0.0046258181166595295,"vega":0.014006795997606375,"rho":-0.009275627970642419,"breakevenPct":1.06607799724351},{"delta":0.75,"premium":0.8742639924466964,"strike":15.99859808085085,"iv":0.23446420351609396,"gamma":0.3156071369488273,"theta":-0.0042042160209570245,"vega":0.013604027683144617,"rho":-0.009933766530045034,"breakevenPct":0.628553952666536},{"delta":0.8,"premium":3.6764705882352984,"strike":18.647058823529417,"iv":0.7280764705882361,"gamma":0.1081588235294115,"theta":-0.013200000000000014,"vega":0.01201176470588235,"rho":-0.012644180294686076,"breakevenPct":1.638710674808698},{"delta":0.85,"premium":7.505935397918391,"strike":22.4756003835358,"iv":1.1339986936332718,"gamma":0.054650638007621516,"theta":-0.017158668422460256,"vega":0.009983781082453597,"rho":-0.01626046175081419,"breakevenPct":1.6447767042220343},{"delta":0.9,"premium":5.4657652496172755,"strike":20.653814587429522,"iv":0.6673592857223516,"gamma":0.089093410895302,"theta":-0.005105248427688752,"vega":0.007353803931879569,"rho":-0.015262471379810166,"breakevenPct":0.20992550714686187}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}