{"symbol":"SJB","url":"https://intraalpha.com/companies/SJB","capturedAt":"2026-10-22T23:00:40.933Z","state":"ready","quote":{"symbol":"SJB","last_price":15.49,"prev_close":15.515,"regular_close":15.49,"change":-0.025,"change_pct":-0.1611,"regular_change":-0.025,"regular_change_pct":-0.1611,"extended_change":0,"extended_change_pct":0,"bid":15.32,"ask":15.64,"bid_size":700,"ask_size":700,"volume":396357,"vwap":15.50586,"open":15.54,"high":15.54,"low":15.4831,"close":15.49,"trade_count":470,"last_trade_at":"2026-10-22T22:30:00.003938068Z","last_quote_at":"2026-10-22T23:00:35.003176422Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:37.639332789-04:00","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":52700000,"net_expense_ratio":0.0095,"portfolio_turnover":0,"dividend_yield":0.0322,"inception_date":"2011-03-21","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:40.341749+00:00"},"optionObservedAt":"2026-10-22T19:49:50.126Z","bars":[{"c":15.52,"h":15.52,"l":15.52,"n":2,"o":15.52,"t":"2026-10-15T13:30:00Z","v":398,"vw":15.52},{"c":15.515,"h":15.52,"l":15.51,"n":12,"o":15.52,"t":"2026-10-15T13:35:00Z","v":3071,"vw":15.515905},{"c":15.515,"h":15.515,"l":15.515,"n":4,"o":15.515,"t":"2026-10-15T13:40:00Z","v":1331,"vw":15.515},{"c":15.505,"h":15.52,"l":15.505,"n":2,"o":15.52,"t":"2026-10-15T13:45:00Z","v":2000,"vw":15.5125},{"c":15.5098,"h":15.5098,"l":15.5098,"n":1,"o":15.5098,"t":"2026-10-15T13:55:00Z","v":500,"vw":15.5098},{"c":15.5,"h":15.505482,"l":15.5,"n":15,"o":15.5,"t":"2026-10-15T14:05:00Z","v":5307,"vw":15.503865},{"c":15.495,"h":15.5,"l":15.495,"n":7,"o":15.5,"t":"2026-10-15T14:10:00Z","v":2041,"vw":15.499555},{"c":15.5,"h":15.5,"l":15.5,"n":3,"o":15.5,"t":"2026-10-15T14:15:00Z","v":1455,"vw":15.5},{"c":15.495,"h":15.495,"l":15.495,"n":3,"o":15.495,"t":"2026-10-15T14:20:00Z","v":230,"vw":15.495},{"c":15.485,"h":15.485,"l":15.485,"n":3,"o":15.485,"t":"2026-10-15T14:30:00Z","v":250,"vw":15.485},{"c":15.49,"h":15.49,"l":15.49,"n":3,"o":15.49,"t":"2026-10-15T14:35:00Z","v":188,"vw":15.49},{"c":15.49,"h":15.49,"l":15.49,"n":3,"o":15.49,"t":"2026-10-15T14:45:00Z","v":216,"vw":15.49},{"c":15.475,"h":15.475,"l":15.475,"n":3,"o":15.475,"t":"2026-10-15T14:55:00Z","v":256,"vw":15.475},{"c":15.475,"h":15.475,"l":15.475,"n":1,"o":15.475,"t":"2026-10-15T15:00:00Z","v":100,"vw":15.475},{"c":15.48,"h":15.48,"l":15.475,"n":8,"o":15.475,"t":"2026-10-15T15:05:00Z","v":4545,"vw":15.476477},{"c":15.48,"h":15.48,"l":15.48,"n":1,"o":15.48,"t":"2026-10-15T15:15:00Z","v":107,"vw":15.48},{"c":15.475,"h":15.485,"l":15.475,"n":5,"o":15.48,"t":"2026-10-15T15:20:00Z","v":24445,"vw":15.484869},{"c":15.4891,"h":15.4891,"l":15.475,"n":4,"o":15.48,"t":"2026-10-15T15:25:00Z","v":6162,"vw":15.487303},{"c":15.49,"h":15.49,"l":15.485,"n":3,"o":15.485,"t":"2026-10-15T15:30:00Z","v":717,"vw":15.488571},{"c":15.49,"h":15.49,"l":15.49,"n":1,"o":15.49,"t":"2026-10-15T15:35:00Z","v":147,"vw":15.49},{"c":15.485,"h":15.485,"l":15.485,"n":1,"o":15.485,"t":"2026-10-15T15:40:00Z","v":1000,"vw":15.485},{"c":15.49,"h":15.49,"l":15.49,"n":1,"o":15.49,"t":"2026-10-15T15:45:00Z","v":100,"vw":15.49},{"c":15.49,"h":15.49,"l":15.49,"n":4,"o":15.49,"t":"2026-10-15T15:50:00Z","v":400,"vw":15.49},{"c":15.49,"h":15.495,"l":15.49,"n":4,"o":15.495,"t":"2026-10-15T16:00:00Z","v":1167,"vw":15.494545},{"c":15.49,"h":15.495,"l":15.49,"n":4,"o":15.49,"t":"2026-10-15T16:05:00Z","v":3233,"vw":15.491547},{"c":15.49,"h":15.49,"l":15.49,"n":3,"o":15.49,"t":"2026-10-15T16:10:00Z","v":280,"vw":15.49},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-15T16:20:00Z","v":700,"vw":15.5},{"c":15.495,"h":15.495,"l":15.495,"n":2,"o":15.495,"t":"2026-10-15T16:30:00Z","v":430,"vw":15.495},{"c":15.485,"h":15.485,"l":15.485,"n":1,"o":15.485,"t":"2026-10-15T16:35:00Z","v":1000,"vw":15.485},{"c":15.485,"h":15.49,"l":15.485,"n":12,"o":15.485,"t":"2026-10-15T16:40:00Z","v":7578,"vw":15.486209},{"c":15.49,"h":15.49,"l":15.49,"n":1,"o":15.49,"t":"2026-10-15T16:45:00Z","v":750,"vw":15.49},{"c":15.495,"h":15.495,"l":15.49,"n":6,"o":15.49,"t":"2026-10-15T16:50:00Z","v":4700,"vw":15.491106},{"c":15.485,"h":15.49,"l":15.485,"n":7,"o":15.49,"t":"2026-10-15T17:05:00Z","v":3287,"vw":15.489833},{"c":15.49,"h":15.49,"l":15.48,"n":18,"o":15.48,"t":"2026-10-15T17:10:00Z","v":8782,"vw":15.485035},{"c":15.48,"h":15.48,"l":15.48,"n":4,"o":15.48,"t":"2026-10-15T17:15:00Z","v":216,"vw":15.48},{"c":15.4799,"h":15.485,"l":15.475,"n":16,"o":15.485,"t":"2026-10-15T17:25:00Z","v":9532,"vw":15.479308},{"c":15.48,"h":15.48,"l":15.48,"n":3,"o":15.48,"t":"2026-10-15T17:30:00Z","v":422,"vw":15.48},{"c":15.479,"h":15.48,"l":15.475,"n":22,"o":15.48,"t":"2026-10-15T17:35:00Z","v":10328,"vw":15.476626},{"c":15.465,"h":15.47,"l":15.465,"n":10,"o":15.47,"t":"2026-10-15T17:40:00Z","v":1568,"vw":15.46626},{"c":15.47,"h":15.47,"l":15.465,"n":8,"o":15.47,"t":"2026-10-15T17:45:00Z","v":3388,"vw":15.468598},{"c":15.465,"h":15.47,"l":15.465,"n":5,"o":15.47,"t":"2026-10-15T17:50:00Z","v":353,"vw":15.467321},{"c":15.4651,"h":15.4651,"l":15.4651,"n":1,"o":15.4651,"t":"2026-10-15T17:55:00Z","v":300,"vw":15.4651},{"c":15.48,"h":15.48,"l":15.47,"n":6,"o":15.47,"t":"2026-10-15T18:00:00Z","v":7687,"vw":15.477998},{"c":15.475,"h":15.475,"l":15.475,"n":1,"o":15.475,"t":"2026-10-15T18:05:00Z","v":150,"vw":15.475},{"c":15.47,"h":15.47,"l":15.47,"n":4,"o":15.47,"t":"2026-10-15T18:10:00Z","v":1800,"vw":15.47},{"c":15.47,"h":15.475,"l":15.47,"n":6,"o":15.475,"t":"2026-10-15T18:20:00Z","v":734,"vw":15.472946},{"c":15.46,"h":15.46,"l":15.46,"n":5,"o":15.46,"t":"2026-10-15T18:55:00Z","v":1486,"vw":15.46},{"c":15.46,"h":15.46,"l":15.46,"n":1,"o":15.46,"t":"2026-10-15T19:00:00Z","v":165,"vw":15.46},{"c":15.459,"h":15.459,"l":15.455,"n":10,"o":15.455,"t":"2026-10-15T19:25:00Z","v":8000,"vw":15.4565},{"c":15.45,"h":15.455,"l":15.45,"n":17,"o":15.455,"t":"2026-10-15T19:30:00Z","v":167011,"vw":15.450261},{"c":15.455,"h":15.46,"l":15.455,"n":11,"o":15.46,"t":"2026-10-15T19:35:00Z","v":4617,"vw":15.459371},{"c":15.455,"h":15.455,"l":15.455,"n":3,"o":15.455,"t":"2026-10-15T19:40:00Z","v":430,"vw":15.455},{"c":15.46,"h":15.46,"l":15.458,"n":8,"o":15.46,"t":"2026-10-15T19:45:00Z","v":1784,"vw":15.459817},{"c":15.4677,"h":15.4677,"l":15.46,"n":19,"o":15.46,"t":"2026-10-15T19:50:00Z","v":2005,"vw":15.467104},{"c":15.47,"h":15.47,"l":15.46,"n":32,"o":15.46,"t":"2026-10-15T19:55:00Z","v":3460,"vw":15.467703},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-16T13:35:00Z","v":100,"vw":15.5},{"c":15.49,"h":15.49,"l":15.49,"n":5,"o":15.49,"t":"2026-10-16T13:45:00Z","v":1001,"vw":15.49},{"c":15.485,"h":15.485,"l":15.4799,"n":17,"o":15.48,"t":"2026-10-16T13:50:00Z","v":6705,"vw":15.482271},{"c":15.485,"h":15.4855,"l":15.48,"n":13,"o":15.4855,"t":"2026-10-16T13:55:00Z","v":3441,"vw":15.485},{"c":15.4745,"h":15.4745,"l":15.4745,"n":1,"o":15.4745,"t":"2026-10-16T14:00:00Z","v":1000,"vw":15.4745},{"c":15.475,"h":15.48,"l":15.475,"n":7,"o":15.4799,"t":"2026-10-16T14:05:00Z","v":6001,"vw":15.47825},{"c":15.48,"h":15.48,"l":15.48,"n":7,"o":15.48,"t":"2026-10-16T14:10:00Z","v":1583,"vw":15.48},{"c":15.475,"h":15.48,"l":15.475,"n":2,"o":15.48,"t":"2026-10-16T14:45:00Z","v":2000,"vw":15.4775},{"c":15.4845,"h":15.4845,"l":15.4845,"n":1,"o":15.4845,"t":"2026-10-16T14:50:00Z","v":300,"vw":15.4845},{"c":15.48,"h":15.48,"l":15.48,"n":2,"o":15.48,"t":"2026-10-16T15:05:00Z","v":113,"vw":15.48},{"c":15.48,"h":15.48,"l":15.48,"n":1,"o":15.48,"t":"2026-10-16T15:10:00Z","v":167,"vw":15.48},{"c":15.48,"h":15.48,"l":15.48,"n":3,"o":15.48,"t":"2026-10-16T15:20:00Z","v":401,"vw":15.48},{"c":15.4805,"h":15.485,"l":15.48,"n":15,"o":15.485,"t":"2026-10-16T15:25:00Z","v":15000,"vw":15.482113},{"c":15.48,"h":15.48,"l":15.48,"n":1,"o":15.48,"t":"2026-10-16T15:35:00Z","v":100,"vw":15.48},{"c":15.485,"h":15.485,"l":15.485,"n":1,"o":15.485,"t":"2026-10-16T15:40:00Z","v":500,"vw":15.485},{"c":15.49,"h":15.49,"l":15.485,"n":3,"o":15.485,"t":"2026-10-16T15:45:00Z","v":1150,"vw":15.488913},{"c":15.51,"h":15.51,"l":15.51,"n":1,"o":15.51,"t":"2026-10-16T16:00:00Z","v":100,"vw":15.51},{"c":15.505,"h":15.506,"l":15.5029,"n":8,"o":15.505,"t":"2026-10-16T16:05:00Z","v":7002,"vw":15.504986},{"c":15.505,"h":15.505,"l":15.505,"n":3,"o":15.505,"t":"2026-10-16T16:15:00Z","v":221,"vw":15.505},{"c":15.5105,"h":15.515,"l":15.51,"n":4,"o":15.51,"t":"2026-10-16T16:30:00Z","v":2195,"vw":15.512619},{"c":15.515,"h":15.52,"l":15.515,"n":2,"o":15.52,"t":"2026-10-16T16:55:00Z","v":300,"vw":15.518333},{"c":15.515,"h":15.515,"l":15.515,"n":1,"o":15.515,"t":"2026-10-16T17:00:00Z","v":1000,"vw":15.515},{"c":15.5202,"h":15.5252,"l":15.515,"n":14,"o":15.52,"t":"2026-10-16T17:05:00Z","v":8295,"vw":15.522055},{"c":15.52,"h":15.52,"l":15.52,"n":1,"o":15.52,"t":"2026-10-16T17:10:00Z","v":100,"vw":15.52},{"c":15.535,"h":15.535,"l":15.525,"n":14,"o":15.5296,"t":"2026-10-16T17:15:00Z","v":12156,"vw":15.529512},{"c":15.54,"h":15.54,"l":15.54,"n":2,"o":15.54,"t":"2026-10-16T17:20:00Z","v":1000,"vw":15.54},{"c":15.525,"h":15.53,"l":15.525,"n":11,"o":15.53,"t":"2026-10-16T17:25:00Z","v":3329,"vw":15.528454},{"c":15.525,"h":15.5273,"l":15.5249,"n":6,"o":15.525,"t":"2026-10-16T17:30:00Z","v":6000,"vw":15.525367},{"c":15.52,"h":15.52,"l":15.52,"n":3,"o":15.52,"t":"2026-10-16T17:35:00Z","v":900,"vw":15.52},{"c":15.515,"h":15.515,"l":15.515,"n":1,"o":15.515,"t":"2026-10-16T17:45:00Z","v":1000,"vw":15.515},{"c":15.52,"h":15.52,"l":15.52,"n":1,"o":15.52,"t":"2026-10-16T17:50:00Z","v":122,"vw":15.52},{"c":15.53,"h":15.53,"l":15.525,"n":5,"o":15.525,"t":"2026-10-16T18:25:00Z","v":1703,"vw":15.526881},{"c":15.537,"h":15.537,"l":15.537,"n":1,"o":15.537,"t":"2026-10-16T18:30:00Z","v":163,"vw":15.537},{"c":15.54,"h":15.54,"l":15.54,"n":3,"o":15.54,"t":"2026-10-16T18:40:00Z","v":261,"vw":15.54},{"c":15.5301,"h":15.5399,"l":15.53,"n":16,"o":15.5399,"t":"2026-10-16T18:45:00Z","v":11656,"vw":15.531859},{"c":15.535,"h":15.535,"l":15.53,"n":7,"o":15.535,"t":"2026-10-16T18:50:00Z","v":4101,"vw":15.532683},{"c":15.535,"h":15.54,"l":15.535,"n":4,"o":15.54,"t":"2026-10-16T18:55:00Z","v":3400,"vw":15.536324},{"c":15.54,"h":15.54,"l":15.54,"n":1,"o":15.54,"t":"2026-10-16T19:00:00Z","v":193,"vw":15.54},{"c":15.53,"h":15.53,"l":15.53,"n":2,"o":15.53,"t":"2026-10-16T19:05:00Z","v":121,"vw":15.53},{"c":15.5177,"h":15.5177,"l":15.51,"n":21,"o":15.5123,"t":"2026-10-16T19:50:00Z","v":1253,"vw":15.51444},{"c":15.525,"h":15.525,"l":15.5123,"n":8,"o":15.5123,"t":"2026-10-16T19:55:00Z","v":2067,"vw":15.523567},{"c":15.52,"h":15.52,"l":15.52,"n":5,"o":15.52,"t":"2026-10-16T20:00:00Z","v":112,"vw":15.52},{"c":15.53,"h":15.53,"l":15.53,"n":7,"o":15.53,"t":"2026-10-19T13:30:00Z","v":182,"vw":15.53},{"c":15.52,"h":15.52,"l":15.51,"n":4,"o":15.51,"t":"2026-10-19T13:35:00Z","v":2504,"vw":15.514},{"c":15.515,"h":15.515,"l":15.515,"n":1,"o":15.515,"t":"2026-10-19T13:55:00Z","v":500,"vw":15.515},{"c":15.52,"h":15.52,"l":15.52,"n":2,"o":15.52,"t":"2026-10-19T14:10:00Z","v":283,"vw":15.52},{"c":15.515,"h":15.515,"l":15.51,"n":2,"o":15.51,"t":"2026-10-19T14:15:00Z","v":2000,"vw":15.5125},{"c":15.515,"h":15.5173,"l":15.515,"n":7,"o":15.5171,"t":"2026-10-19T14:20:00Z","v":4190,"vw":15.516354},{"c":15.52,"h":15.52,"l":15.5123,"n":2,"o":15.5123,"t":"2026-10-19T14:30:00Z","v":1248,"vw":15.517236},{"c":15.525,"h":15.525,"l":15.5201,"n":6,"o":15.5201,"t":"2026-10-19T14:35:00Z","v":6000,"vw":15.523434},{"c":15.525,"h":15.525,"l":15.525,"n":1,"o":15.525,"t":"2026-10-19T14:40:00Z","v":300,"vw":15.525},{"c":15.52,"h":15.52,"l":15.52,"n":1,"o":15.52,"t":"2026-10-19T15:00:00Z","v":100,"vw":15.52},{"c":15.52,"h":15.5299,"l":15.52,"n":18,"o":15.5299,"t":"2026-10-19T15:05:00Z","v":8120,"vw":15.520574},{"c":15.52,"h":15.52,"l":15.52,"n":1,"o":15.52,"t":"2026-10-19T15:10:00Z","v":100,"vw":15.52},{"c":15.5199,"h":15.5201,"l":15.5167,"n":15,"o":15.52,"t":"2026-10-19T15:20:00Z","v":9284,"vw":15.519612},{"c":15.52,"h":15.52,"l":15.515,"n":11,"o":15.515,"t":"2026-10-19T15:25:00Z","v":4100,"vw":15.519244},{"c":15.52,"h":15.52,"l":15.515,"n":5,"o":15.52,"t":"2026-10-19T15:40:00Z","v":2158,"vw":15.518571},{"c":15.52,"h":15.52,"l":15.52,"n":3,"o":15.52,"t":"2026-10-19T15:45:00Z","v":882,"vw":15.52},{"c":15.5292,"h":15.5292,"l":15.5292,"n":1,"o":15.5292,"t":"2026-10-19T16:00:00Z","v":298,"vw":15.5292},{"c":15.525,"h":15.53,"l":15.525,"n":2,"o":15.53,"t":"2026-10-19T16:10:00Z","v":300,"vw":15.528333},{"c":15.5359,"h":15.5359,"l":15.535,"n":4,"o":15.535,"t":"2026-10-19T16:20:00Z","v":508,"vw":15.535214},{"c":15.5299,"h":15.5315,"l":15.5299,"n":12,"o":15.5301,"t":"2026-10-19T16:25:00Z","v":7000,"vw":15.530253},{"c":15.53,"h":15.53,"l":15.53,"n":4,"o":15.53,"t":"2026-10-19T16:35:00Z","v":510,"vw":15.53},{"c":15.53,"h":15.535,"l":15.53,"n":3,"o":15.535,"t":"2026-10-19T16:40:00Z","v":390,"vw":15.533487},{"c":15.535,"h":15.535,"l":15.535,"n":3,"o":15.535,"t":"2026-10-19T16:45:00Z","v":347,"vw":15.535},{"c":15.54,"h":15.54,"l":15.54,"n":1,"o":15.54,"t":"2026-10-19T16:55:00Z","v":400,"vw":15.54},{"c":15.535,"h":15.535,"l":15.535,"n":2,"o":15.535,"t":"2026-10-19T17:00:00Z","v":102,"vw":15.535},{"c":15.5369,"h":15.5369,"l":15.5369,"n":1,"o":15.5369,"t":"2026-10-19T17:20:00Z","v":200,"vw":15.5369},{"c":15.53,"h":15.53,"l":15.53,"n":1,"o":15.53,"t":"2026-10-19T17:30:00Z","v":200,"vw":15.53},{"c":15.525,"h":15.53,"l":15.525,"n":15,"o":15.5297,"t":"2026-10-19T17:40:00Z","v":14100,"vw":15.529532},{"c":15.5299,"h":15.53,"l":15.525,"n":7,"o":15.5299,"t":"2026-10-19T17:45:00Z","v":5601,"vw":15.528161},{"c":15.525,"h":15.5299,"l":15.525,"n":2,"o":15.5299,"t":"2026-10-19T17:50:00Z","v":1100,"vw":15.529455},{"c":15.525,"h":15.5299,"l":15.525,"n":5,"o":15.525,"t":"2026-10-19T18:05:00Z","v":5000,"vw":15.52598},{"c":15.525,"h":15.5297,"l":15.5236,"n":4,"o":15.5297,"t":"2026-10-19T18:10:00Z","v":4000,"vw":15.525825},{"c":15.525,"h":15.525,"l":15.525,"n":3,"o":15.525,"t":"2026-10-19T18:15:00Z","v":3000,"vw":15.525},{"c":15.525,"h":15.525,"l":15.525,"n":1,"o":15.525,"t":"2026-10-19T18:20:00Z","v":1000,"vw":15.525},{"c":15.525,"h":15.525,"l":15.525,"n":1,"o":15.525,"t":"2026-10-19T18:25:00Z","v":400,"vw":15.525},{"c":15.525,"h":15.525,"l":15.525,"n":2,"o":15.525,"t":"2026-10-19T18:35:00Z","v":268,"vw":15.525},{"c":15.53,"h":15.53,"l":15.53,"n":1,"o":15.53,"t":"2026-10-19T19:10:00Z","v":200,"vw":15.53},{"c":15.535,"h":15.535,"l":15.53,"n":4,"o":15.535,"t":"2026-10-19T19:15:00Z","v":1700,"vw":15.534265},{"c":15.53,"h":15.53,"l":15.53,"n":3,"o":15.53,"t":"2026-10-19T19:20:00Z","v":747,"vw":15.53},{"c":15.5301,"h":15.535,"l":15.53,"n":25,"o":15.5334,"t":"2026-10-19T19:35:00Z","v":16400,"vw":15.530929},{"c":15.5301,"h":15.531,"l":15.53,"n":13,"o":15.531,"t":"2026-10-19T19:40:00Z","v":6000,"vw":15.530217},{"c":15.54,"h":15.54,"l":15.535,"n":4,"o":15.54,"t":"2026-10-19T19:45:00Z","v":1600,"vw":15.539063},{"c":15.5377,"h":15.5377,"l":15.535,"n":10,"o":15.535,"t":"2026-10-19T19:50:00Z","v":705,"vw":15.536404},{"c":15.535,"h":15.535,"l":15.535,"n":15,"o":15.535,"t":"2026-10-19T19:55:00Z","v":1922,"vw":15.535},{"c":15.55,"h":15.55,"l":15.55,"n":13,"o":15.55,"t":"2026-10-20T13:30:00Z","v":408,"vw":15.55},{"c":15.555,"h":15.555,"l":15.55,"n":2,"o":15.55,"t":"2026-10-20T13:35:00Z","v":2000,"vw":15.5525},{"c":15.545,"h":15.545,"l":15.545,"n":2,"o":15.545,"t":"2026-10-20T13:40:00Z","v":1025,"vw":15.545},{"c":15.5499,"h":15.5499,"l":15.5499,"n":1,"o":15.5499,"t":"2026-10-20T13:45:00Z","v":6432,"vw":15.5499},{"c":15.545,"h":15.55,"l":15.545,"n":10,"o":15.5499,"t":"2026-10-20T13:50:00Z","v":4668,"vw":15.549823},{"c":15.545,"h":15.545,"l":15.545,"n":1,"o":15.545,"t":"2026-10-20T13:55:00Z","v":100,"vw":15.545},{"c":15.545,"h":15.545,"l":15.545,"n":1,"o":15.545,"t":"2026-10-20T14:00:00Z","v":700,"vw":15.545},{"c":15.54,"h":15.54,"l":15.54,"n":11,"o":15.54,"t":"2026-10-20T14:10:00Z","v":4625,"vw":15.54},{"c":15.535,"h":15.535,"l":15.53,"n":2,"o":15.53,"t":"2026-10-20T14:15:00Z","v":2000,"vw":15.5325},{"c":15.515,"h":15.515,"l":15.515,"n":4,"o":15.515,"t":"2026-10-20T14:20:00Z","v":1026,"vw":15.515},{"c":15.51,"h":15.5101,"l":15.51,"n":14,"o":15.51,"t":"2026-10-20T14:25:00Z","v":4599,"vw":15.510012},{"c":15.51,"h":15.51,"l":15.51,"n":1,"o":15.51,"t":"2026-10-20T14:30:00Z","v":200,"vw":15.51},{"c":15.5158,"h":15.5158,"l":15.515,"n":2,"o":15.515,"t":"2026-10-20T14:35:00Z","v":1043,"vw":15.515416},{"c":15.51,"h":15.515,"l":15.51,"n":4,"o":15.515,"t":"2026-10-20T14:45:00Z","v":563,"vw":15.513043},{"c":15.5004,"h":15.5086,"l":15.5,"n":19,"o":15.5086,"t":"2026-10-20T14:50:00Z","v":12986,"vw":15.501758},{"c":15.5,"h":15.5042,"l":15.5,"n":7,"o":15.5,"t":"2026-10-20T14:55:00Z","v":26219,"vw":15.500696},{"c":15.505,"h":15.505,"l":15.505,"n":1,"o":15.505,"t":"2026-10-20T15:00:00Z","v":100,"vw":15.505},{"c":15.515,"h":15.515,"l":15.5101,"n":8,"o":15.515,"t":"2026-10-20T15:10:00Z","v":6225,"vw":15.513145},{"c":15.53,"h":15.53,"l":15.52,"n":4,"o":15.52,"t":"2026-10-20T15:20:00Z","v":700,"vw":15.521429},{"c":15.53,"h":15.53,"l":15.53,"n":1,"o":15.53,"t":"2026-10-20T15:30:00Z","v":300,"vw":15.53},{"c":15.53,"h":15.53,"l":15.53,"n":1,"o":15.53,"t":"2026-10-20T15:40:00Z","v":400,"vw":15.53},{"c":15.5302,"h":15.535,"l":15.53,"n":16,"o":15.535,"t":"2026-10-20T15:50:00Z","v":7144,"vw":15.530786},{"c":15.535,"h":15.535,"l":15.525,"n":14,"o":15.525,"t":"2026-10-20T15:55:00Z","v":10417,"vw":15.53351},{"c":15.535,"h":15.535,"l":15.53,"n":5,"o":15.53,"t":"2026-10-20T16:00:00Z","v":1400,"vw":15.534286},{"c":15.535,"h":15.535,"l":15.535,"n":1,"o":15.535,"t":"2026-10-20T16:05:00Z","v":300,"vw":15.535},{"c":15.53,"h":15.54,"l":15.53,"n":3,"o":15.54,"t":"2026-10-20T16:10:00Z","v":379,"vw":15.53565},{"c":15.54,"h":15.545,"l":15.54,"n":3,"o":15.545,"t":"2026-10-20T16:20:00Z","v":1117,"vw":15.544545},{"c":15.545,"h":15.545,"l":15.545,"n":2,"o":15.545,"t":"2026-10-20T16:25:00Z","v":1001,"vw":15.545},{"c":15.55,"h":15.55,"l":15.55,"n":1,"o":15.55,"t":"2026-10-20T16:50:00Z","v":100,"vw":15.55},{"c":15.56,"h":15.56,"l":15.55,"n":5,"o":15.55,"t":"2026-10-20T17:00:00Z","v":1094,"vw":15.559061},{"c":15.55,"h":15.555,"l":15.55,"n":4,"o":15.555,"t":"2026-10-20T17:05:00Z","v":1233,"vw":15.554167},{"c":15.555,"h":15.555,"l":15.555,"n":3,"o":15.555,"t":"2026-10-20T17:10:00Z","v":1310,"vw":15.555},{"c":15.555,"h":15.555,"l":15.555,"n":1,"o":15.555,"t":"2026-10-20T17:15:00Z","v":1000,"vw":15.555},{"c":15.55,"h":15.55,"l":15.55,"n":1,"o":15.55,"t":"2026-10-20T17:20:00Z","v":100,"vw":15.55},{"c":15.535,"h":15.535,"l":15.535,"n":2,"o":15.535,"t":"2026-10-20T17:40:00Z","v":1030,"vw":15.535},{"c":15.535,"h":15.535,"l":15.535,"n":3,"o":15.535,"t":"2026-10-20T17:45:00Z","v":1061,"vw":15.535},{"c":15.535,"h":15.535,"l":15.535,"n":2,"o":15.535,"t":"2026-10-20T17:50:00Z","v":2000,"vw":15.535},{"c":15.535,"h":15.54,"l":15.5345,"n":10,"o":15.535,"t":"2026-10-20T17:55:00Z","v":6340,"vw":15.535159},{"c":15.535,"h":15.535,"l":15.535,"n":2,"o":15.535,"t":"2026-10-20T18:05:00Z","v":1001,"vw":15.535},{"c":15.535,"h":15.535,"l":15.535,"n":8,"o":15.535,"t":"2026-10-20T18:15:00Z","v":6015,"vw":15.535},{"c":15.5371,"h":15.5372,"l":15.53,"n":9,"o":15.5372,"t":"2026-10-20T18:30:00Z","v":9000,"vw":15.535167},{"c":15.53,"h":15.53,"l":15.53,"n":2,"o":15.53,"t":"2026-10-20T18:50:00Z","v":2002,"vw":15.53},{"c":15.53,"h":15.53,"l":15.53,"n":3,"o":15.53,"t":"2026-10-20T18:55:00Z","v":3000,"vw":15.53},{"c":15.535,"h":15.5397,"l":15.53,"n":6,"o":15.53,"t":"2026-10-20T19:05:00Z","v":5000,"vw":15.53404},{"c":15.54,"h":15.54,"l":15.54,"n":1,"o":15.54,"t":"2026-10-20T19:20:00Z","v":105,"vw":15.54},{"c":15.535,"h":15.55,"l":15.535,"n":70,"o":15.535,"t":"2026-10-20T19:25:00Z","v":777629,"vw":15.54926},{"c":15.53,"h":15.535,"l":15.53,"n":5,"o":15.535,"t":"2026-10-20T19:30:00Z","v":116635,"vw":15.530026},{"c":15.535,"h":15.54,"l":15.535,"n":6,"o":15.54,"t":"2026-10-20T19:50:00Z","v":4051,"vw":15.5375},{"c":15.54,"h":15.54,"l":15.535,"n":11,"o":15.5367,"t":"2026-10-20T19:55:00Z","v":4086,"vw":15.536176},{"c":15.53,"h":15.53,"l":15.53,"n":4,"o":15.53,"t":"2026-10-20T20:00:00Z","v":103,"vw":15.53},{"c":15.52,"h":15.52,"l":15.52,"n":8,"o":15.52,"t":"2026-10-21T13:30:00Z","v":2371,"vw":15.52},{"c":15.515,"h":15.515,"l":15.515,"n":3,"o":15.515,"t":"2026-10-21T13:35:00Z","v":397,"vw":15.515},{"c":15.505,"h":15.5101,"l":15.505,"n":7,"o":15.5101,"t":"2026-10-21T13:40:00Z","v":1576,"vw":15.50698},{"c":15.5199,"h":15.5199,"l":15.515,"n":6,"o":15.515,"t":"2026-10-21T14:00:00Z","v":1095,"vw":15.518108},{"c":15.52,"h":15.52,"l":15.52,"n":1,"o":15.52,"t":"2026-10-21T14:05:00Z","v":172,"vw":15.52},{"c":15.5224,"h":15.5224,"l":15.5224,"n":2,"o":15.5224,"t":"2026-10-21T14:10:00Z","v":129,"vw":15.5224},{"c":15.525,"h":15.53,"l":15.52,"n":8,"o":15.5201,"t":"2026-10-21T14:15:00Z","v":6788,"vw":15.522245},{"c":15.525,"h":15.525,"l":15.525,"n":7,"o":15.525,"t":"2026-10-21T14:25:00Z","v":6001,"vw":15.525},{"c":15.52,"h":15.525,"l":15.52,"n":5,"o":15.52,"t":"2026-10-21T14:30:00Z","v":4200,"vw":15.522381},{"c":15.5202,"h":15.5233,"l":15.52,"n":11,"o":15.5201,"t":"2026-10-21T14:35:00Z","v":9000,"vw":15.520724},{"c":15.52,"h":15.5215,"l":15.52,"n":10,"o":15.52,"t":"2026-10-21T14:40:00Z","v":4459,"vw":15.520364},{"c":15.5199,"h":15.5199,"l":15.5199,"n":1,"o":15.5199,"t":"2026-10-21T14:45:00Z","v":1000,"vw":15.5199},{"c":15.525,"h":15.525,"l":15.525,"n":1,"o":15.525,"t":"2026-10-21T15:15:00Z","v":2576,"vw":15.525},{"c":15.53,"h":15.53,"l":15.53,"n":1,"o":15.53,"t":"2026-10-21T15:20:00Z","v":100,"vw":15.53},{"c":15.525,"h":15.53,"l":15.525,"n":4,"o":15.53,"t":"2026-10-21T15:25:00Z","v":2199,"vw":15.525453},{"c":15.52,"h":15.52,"l":15.5153,"n":2,"o":15.5153,"t":"2026-10-21T15:30:00Z","v":1200,"vw":15.518433},{"c":15.515,"h":15.515,"l":15.515,"n":1,"o":15.515,"t":"2026-10-21T15:45:00Z","v":1000,"vw":15.515},{"c":15.525,"h":15.525,"l":15.52,"n":5,"o":15.52,"t":"2026-10-21T15:55:00Z","v":2111,"vw":15.522381},{"c":15.52,"h":15.52,"l":15.52,"n":6,"o":15.52,"t":"2026-10-21T16:05:00Z","v":390,"vw":15.52},{"c":15.52,"h":15.52,"l":15.52,"n":1,"o":15.52,"t":"2026-10-21T16:15:00Z","v":100,"vw":15.52},{"c":15.5199,"h":15.5199,"l":15.515,"n":4,"o":15.515,"t":"2026-10-21T16:30:00Z","v":4000,"vw":15.517775},{"c":15.5199,"h":15.5199,"l":15.5199,"n":1,"o":15.5199,"t":"2026-10-21T16:35:00Z","v":1000,"vw":15.5199},{"c":15.51,"h":15.51,"l":15.51,"n":1,"o":15.51,"t":"2026-10-21T16:45:00Z","v":412,"vw":15.51},{"c":15.51,"h":15.51,"l":15.5091,"n":11,"o":15.51,"t":"2026-10-21T16:55:00Z","v":3924,"vw":15.509837},{"c":15.54,"h":15.54,"l":15.54,"n":2,"o":15.54,"t":"2026-10-21T17:00:00Z","v":2000,"vw":15.54},{"c":15.51,"h":15.5154,"l":15.51,"n":4,"o":15.5154,"t":"2026-10-21T17:05:00Z","v":3293,"vw":15.51164},{"c":15.505,"h":15.505,"l":15.505,"n":1,"o":15.505,"t":"2026-10-21T17:15:00Z","v":135,"vw":15.505},{"c":15.51,"h":15.51,"l":15.51,"n":1,"o":15.51,"t":"2026-10-21T17:20:00Z","v":200,"vw":15.51},{"c":15.5,"h":15.5,"l":15.5,"n":6,"o":15.5,"t":"2026-10-21T17:35:00Z","v":1780,"vw":15.5},{"c":15.51,"h":15.51,"l":15.51,"n":2,"o":15.51,"t":"2026-10-21T17:40:00Z","v":727,"vw":15.51},{"c":15.505,"h":15.51,"l":15.5045,"n":7,"o":15.5045,"t":"2026-10-21T17:45:00Z","v":6100,"vw":15.505819},{"c":15.505,"h":15.505,"l":15.505,"n":3,"o":15.505,"t":"2026-10-21T17:50:00Z","v":1190,"vw":15.505},{"c":15.5001,"h":15.5001,"l":15.5001,"n":1,"o":15.5001,"t":"2026-10-21T18:35:00Z","v":332,"vw":15.5001},{"c":15.5,"h":15.5,"l":15.5,"n":3,"o":15.5,"t":"2026-10-21T18:40:00Z","v":561,"vw":15.5},{"c":15.5199,"h":15.5199,"l":15.5099,"n":3,"o":15.5099,"t":"2026-10-21T18:45:00Z","v":422,"vw":15.516054},{"c":15.515,"h":15.52,"l":15.515,"n":5,"o":15.515,"t":"2026-10-21T18:50:00Z","v":2337,"vw":15.515265},{"c":15.52,"h":15.52,"l":15.52,"n":1,"o":15.52,"t":"2026-10-21T18:55:00Z","v":300,"vw":15.52},{"c":15.53,"h":15.53,"l":15.53,"n":3,"o":15.53,"t":"2026-10-21T19:00:00Z","v":158,"vw":15.53},{"c":15.51,"h":15.515,"l":15.51,"n":5,"o":15.51,"t":"2026-10-21T19:35:00Z","v":3247,"vw":15.51308},{"c":15.51,"h":15.5168,"l":15.51,"n":3,"o":15.5168,"t":"2026-10-21T19:40:00Z","v":1553,"vw":15.514057},{"c":15.5123,"h":15.5177,"l":15.5123,"n":35,"o":15.515,"t":"2026-10-21T19:50:00Z","v":3591,"vw":15.513812},{"c":15.515,"h":15.52,"l":15.51,"n":14,"o":15.515,"t":"2026-10-21T19:55:00Z","v":6386,"vw":15.513626},{"c":15.515,"h":15.54,"l":15.515,"n":57,"o":15.54,"t":"2026-10-22T13:30:00Z","v":29251,"vw":15.527368},{"c":15.515,"h":15.515,"l":15.515,"n":5,"o":15.515,"t":"2026-10-22T13:35:00Z","v":440,"vw":15.515},{"c":15.5178,"h":15.5178,"l":15.5178,"n":4,"o":15.5178,"t":"2026-10-22T13:40:00Z","v":1004,"vw":15.5178},{"c":15.5112,"h":15.5112,"l":15.5112,"n":1,"o":15.5112,"t":"2026-10-22T14:00:00Z","v":3250,"vw":15.5112},{"c":15.515,"h":15.515,"l":15.515,"n":2,"o":15.515,"t":"2026-10-22T14:10:00Z","v":1001,"vw":15.515},{"c":15.52,"h":15.52,"l":15.52,"n":3,"o":15.52,"t":"2026-10-22T14:25:00Z","v":200,"vw":15.52},{"c":15.515,"h":15.515,"l":15.515,"n":2,"o":15.515,"t":"2026-10-22T14:45:00Z","v":425,"vw":15.515},{"c":15.515,"h":15.52,"l":15.515,"n":5,"o":15.52,"t":"2026-10-22T14:55:00Z","v":358,"vw":15.5175},{"c":15.51,"h":15.51,"l":15.51,"n":1,"o":15.51,"t":"2026-10-22T15:00:00Z","v":100,"vw":15.51},{"c":15.5195,"h":15.5199,"l":15.5112,"n":8,"o":15.5112,"t":"2026-10-22T15:05:00Z","v":8331,"vw":15.515188},{"c":15.5178,"h":15.5178,"l":15.5178,"n":1,"o":15.5178,"t":"2026-10-22T15:10:00Z","v":1000,"vw":15.5178},{"c":15.515,"h":15.515,"l":15.515,"n":1,"o":15.515,"t":"2026-10-22T15:15:00Z","v":1000,"vw":15.515},{"c":15.515,"h":15.52,"l":15.513,"n":8,"o":15.52,"t":"2026-10-22T15:40:00Z","v":3237,"vw":15.514516},{"c":15.515,"h":15.52,"l":15.515,"n":2,"o":15.52,"t":"2026-10-22T15:45:00Z","v":200,"vw":15.5175},{"c":15.505,"h":15.515,"l":15.505,"n":6,"o":15.5101,"t":"2026-10-22T15:50:00Z","v":662,"vw":15.51053},{"c":15.505,"h":15.5099,"l":15.505,"n":2,"o":15.5099,"t":"2026-10-22T16:00:00Z","v":580,"vw":15.50745},{"c":15.51,"h":15.51,"l":15.51,"n":1,"o":15.51,"t":"2026-10-22T16:05:00Z","v":100,"vw":15.51},{"c":15.505,"h":15.505,"l":15.505,"n":1,"o":15.505,"t":"2026-10-22T16:25:00Z","v":100,"vw":15.505},{"c":15.5,"h":15.51,"l":15.5,"n":29,"o":15.505,"t":"2026-10-22T16:30:00Z","v":222311,"vw":15.509918},{"c":15.505,"h":15.505,"l":15.505,"n":4,"o":15.505,"t":"2026-10-22T16:45:00Z","v":4000,"vw":15.505},{"c":15.505,"h":15.505,"l":15.505,"n":2,"o":15.505,"t":"2026-10-22T16:55:00Z","v":129,"vw":15.505},{"c":15.51,"h":15.51,"l":15.51,"n":2,"o":15.51,"t":"2026-10-22T17:00:00Z","v":142,"vw":15.51},{"c":15.5068,"h":15.5068,"l":15.505,"n":3,"o":15.505,"t":"2026-10-22T17:05:00Z","v":300,"vw":15.5056},{"c":15.5,"h":15.505,"l":15.5,"n":2,"o":15.505,"t":"2026-10-22T17:15:00Z","v":550,"vw":15.503182},{"c":15.5,"h":15.5,"l":15.49,"n":16,"o":15.5,"t":"2026-10-22T17:20:00Z","v":2776,"vw":15.49518},{"c":15.49,"h":15.49,"l":15.4898,"n":16,"o":15.49,"t":"2026-10-22T17:35:00Z","v":7102,"vw":15.489931},{"c":15.49,"h":15.49,"l":15.486,"n":12,"o":15.486,"t":"2026-10-22T17:40:00Z","v":6300,"vw":15.48798},{"c":15.4831,"h":15.4831,"l":15.4831,"n":1,"o":15.4831,"t":"2026-10-22T17:50:00Z","v":554,"vw":15.4831},{"c":15.49,"h":15.49,"l":15.49,"n":4,"o":15.49,"t":"2026-10-22T18:00:00Z","v":430,"vw":15.49},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-22T18:10:00Z","v":200,"vw":15.5},{"c":15.495,"h":15.495,"l":15.495,"n":3,"o":15.495,"t":"2026-10-22T18:20:00Z","v":201,"vw":15.495},{"c":15.495,"h":15.495,"l":15.495,"n":2,"o":15.495,"t":"2026-10-22T18:25:00Z","v":300,"vw":15.495},{"c":15.4984,"h":15.4984,"l":15.4984,"n":1,"o":15.4984,"t":"2026-10-22T18:30:00Z","v":200,"vw":15.4984},{"c":15.495,"h":15.495,"l":15.495,"n":1,"o":15.495,"t":"2026-10-22T19:05:00Z","v":500,"vw":15.495},{"c":15.49,"h":15.4955,"l":15.49,"n":18,"o":15.495,"t":"2026-10-22T19:10:00Z","v":10227,"vw":15.494647},{"c":15.5,"h":15.5,"l":15.495,"n":18,"o":15.495,"t":"2026-10-22T19:15:00Z","v":4225,"vw":15.496485},{"c":15.485,"h":15.495,"l":15.485,"n":33,"o":15.495,"t":"2026-10-22T19:20:00Z","v":26845,"vw":15.489685},{"c":15.4845,"h":15.49,"l":15.4845,"n":10,"o":15.49,"t":"2026-10-22T19:25:00Z","v":7626,"vw":15.487309},{"c":15.49,"h":15.49,"l":15.49,"n":2,"o":15.49,"t":"2026-10-22T19:30:00Z","v":650,"vw":15.49},{"c":15.4887,"h":15.4887,"l":15.4887,"n":2,"o":15.4887,"t":"2026-10-22T19:35:00Z","v":120,"vw":15.4887},{"c":15.495,"h":15.495,"l":15.49,"n":9,"o":15.49,"t":"2026-10-22T19:40:00Z","v":6624,"vw":15.49415},{"c":15.4956,"h":15.4956,"l":15.491,"n":7,"o":15.491,"t":"2026-10-22T19:45:00Z","v":3067,"vw":15.492533},{"c":15.4901,"h":15.495,"l":15.4877,"n":31,"o":15.495,"t":"2026-10-22T19:50:00Z","v":6321,"vw":15.491235},{"c":15.49,"h":15.495,"l":15.4834,"n":38,"o":15.485,"t":"2026-10-22T19:55:00Z","v":30969,"vw":15.490268}],"history":[{"c":16.345,"h":16.3668,"l":16.3,"n":132,"o":16.3001,"t":"2024-10-21T04:00:00Z","v":19979,"vw":16.339381},{"c":16.38,"h":16.39,"l":16.36,"n":159,"o":16.36,"t":"2024-10-22T04:00:00Z","v":18677,"vw":16.378388},{"c":16.41,"h":16.44,"l":16.3997,"n":717,"o":16.3997,"t":"2024-10-23T04:00:00Z","v":116859,"vw":16.428379},{"c":16.385,"h":16.41,"l":16.3789,"n":194,"o":16.38,"t":"2024-10-24T04:00:00Z","v":37885,"vw":16.388132},{"c":16.415,"h":16.42,"l":16.34,"n":295,"o":16.34,"t":"2024-10-25T04:00:00Z","v":35213,"vw":16.40426},{"c":16.37,"h":16.39,"l":16.36,"n":150,"o":16.37,"t":"2024-10-28T04:00:00Z","v":20623,"vw":16.375527},{"c":16.36,"h":16.42,"l":16.36,"n":131,"o":16.38,"t":"2024-10-29T04:00:00Z","v":17735,"vw":16.389599},{"c":16.405,"h":16.405,"l":16.19,"n":351,"o":16.26,"t":"2024-10-30T04:00:00Z","v":85315,"vw":16.376045},{"c":16.45,"h":16.45,"l":16.4,"n":427,"o":16.42,"t":"2024-10-31T04:00:00Z","v":152897,"vw":16.437457},{"c":16.47,"h":16.47,"l":16.2614,"n":185,"o":16.2614,"t":"2024-11-01T04:00:00Z","v":44899,"vw":16.43078},{"c":16.43,"h":16.4318,"l":16.3976,"n":158,"o":16.42,"t":"2024-11-04T05:00:00Z","v":29742,"vw":16.410927},{"c":16.38,"h":16.4299,"l":16.3701,"n":561,"o":16.39,"t":"2024-11-05T05:00:00Z","v":174395,"vw":16.411875},{"c":16.345,"h":16.4,"l":16.32,"n":446,"o":16.32,"t":"2024-11-06T05:00:00Z","v":129114,"vw":16.378388},{"c":16.275,"h":16.35,"l":16.275,"n":816,"o":16.35,"t":"2024-11-07T05:00:00Z","v":326735,"vw":16.300909},{"c":16.25,"h":16.29,"l":16.25,"n":411,"o":16.25,"t":"2024-11-08T05:00:00Z","v":65637,"vw":16.266948},{"c":16.275,"h":16.28,"l":16.16,"n":631,"o":16.16,"t":"2024-11-11T05:00:00Z","v":156742,"vw":16.266691},{"c":16.34,"h":16.3684,"l":16.28,"n":487,"o":16.28,"t":"2024-11-12T05:00:00Z","v":140704,"vw":16.33397},{"c":16.34,"h":16.3585,"l":16.29,"n":725,"o":16.29,"t":"2024-11-13T05:00:00Z","v":214388,"vw":16.336079},{"c":16.38,"h":16.385,"l":16.33,"n":356,"o":16.37,"t":"2024-11-14T05:00:00Z","v":96082,"vw":16.345244},{"c":16.4,"h":16.43,"l":16.381,"n":607,"o":16.42,"t":"2024-11-15T05:00:00Z","v":277814,"vw":16.411636},{"c":16.38,"h":16.395,"l":16.36,"n":368,"o":16.395,"t":"2024-11-18T05:00:00Z","v":242576,"vw":16.363212},{"c":16.33,"h":16.4,"l":16.33,"n":462,"o":16.36,"t":"2024-11-19T05:00:00Z","v":92786,"vw":16.347719},{"c":16.35,"h":16.3687,"l":16.34,"n":504,"o":16.34,"t":"2024-11-20T05:00:00Z","v":111306,"vw":16.357149},{"c":16.36,"h":16.36,"l":16.3,"n":773,"o":16.3,"t":"2024-11-21T05:00:00Z","v":381244,"vw":16.337699},{"c":16.36,"h":16.45,"l":16.3479,"n":165,"o":16.45,"t":"2024-11-22T05:00:00Z","v":26131,"vw":16.363547},{"c":16.31,"h":16.33,"l":16.285,"n":653,"o":16.33,"t":"2024-11-25T05:00:00Z","v":288765,"vw":16.297875},{"c":16.34,"h":16.3499,"l":16.28,"n":161,"o":16.28,"t":"2024-11-26T05:00:00Z","v":18383,"vw":16.338793},{"c":16.28,"h":16.32,"l":16.28,"n":363,"o":16.32,"t":"2024-11-27T05:00:00Z","v":100536,"vw":16.304915},{"c":16.265,"h":16.29,"l":16.2601,"n":320,"o":16.28,"t":"2024-11-29T05:00:00Z","v":98851,"vw":16.274021},{"c":16.27,"h":16.31,"l":16.26,"n":248,"o":16.31,"t":"2024-12-02T05:00:00Z","v":156526,"vw":16.271942},{"c":16.288,"h":16.2881,"l":16.26,"n":367,"o":16.27,"t":"2024-12-03T05:00:00Z","v":835559,"vw":16.272901},{"c":16.25,"h":16.28,"l":16.21,"n":172,"o":16.21,"t":"2024-12-04T05:00:00Z","v":223215,"vw":16.259951},{"c":16.2597,"h":16.27,"l":16.23,"n":185,"o":16.23,"t":"2024-12-05T05:00:00Z","v":57877,"vw":16.260725},{"c":16.24,"h":16.2575,"l":16.2,"n":390,"o":16.2,"t":"2024-12-06T05:00:00Z","v":121463,"vw":16.24536},{"c":16.26,"h":16.275,"l":16.17,"n":196,"o":16.17,"t":"2024-12-09T05:00:00Z","v":48181,"vw":16.261818},{"c":16.26,"h":16.3,"l":16.26,"n":129,"o":16.3,"t":"2024-12-10T05:00:00Z","v":32907,"vw":16.276739},{"c":16.27,"h":16.27,"l":16.22,"n":204,"o":16.22,"t":"2024-12-11T05:00:00Z","v":26567,"vw":16.255671},{"c":16.3,"h":16.31,"l":16.23,"n":327,"o":16.23,"t":"2024-12-12T05:00:00Z","v":107066,"vw":16.281641},{"c":16.38,"h":16.38,"l":16.31,"n":218,"o":16.315,"t":"2024-12-13T05:00:00Z","v":55517,"vw":16.346137},{"c":16.34,"h":16.38,"l":16.3221,"n":207,"o":16.33,"t":"2024-12-16T05:00:00Z","v":42262,"vw":16.341461},{"c":16.38,"h":16.38,"l":16.34,"n":258,"o":16.35,"t":"2024-12-17T05:00:00Z","v":77239,"vw":16.372798},{"c":16.54,"h":16.55,"l":16.37,"n":443,"o":16.39,"t":"2024-12-18T05:00:00Z","v":80142,"vw":16.46513},{"c":16.56,"h":16.57,"l":16.49,"n":521,"o":16.54,"t":"2024-12-19T05:00:00Z","v":158667,"vw":16.537871},{"c":16.49,"h":16.56,"l":16.46,"n":935,"o":16.53,"t":"2024-12-20T05:00:00Z","v":398082,"vw":16.486572},{"c":16.19,"h":16.21,"l":16.07,"n":578,"o":16.07,"t":"2024-12-23T05:00:00Z","v":172504,"vw":16.168375},{"c":16.13,"h":16.19,"l":16.13,"n":190,"o":16.17,"t":"2024-12-24T05:00:00Z","v":63196,"vw":16.165141},{"c":16.1,"h":16.21,"l":16.1,"n":572,"o":16.21,"t":"2024-12-26T05:00:00Z","v":160040,"vw":16.148841},{"c":16.15,"h":16.17,"l":16.12,"n":219,"o":16.12,"t":"2024-12-27T05:00:00Z","v":51892,"vw":16.156869},{"c":16.14,"h":16.18,"l":16.1321,"n":511,"o":16.17,"t":"2024-12-30T05:00:00Z","v":147802,"vw":16.148821},{"c":16.15,"h":16.2,"l":16.12,"n":929,"o":16.2,"t":"2024-12-31T05:00:00Z","v":308157,"vw":16.147507},{"c":16.11,"h":16.14,"l":16.09,"n":298,"o":16.12,"t":"2025-01-02T05:00:00Z","v":80625,"vw":16.129667},{"c":16.09,"h":16.11,"l":16.08,"n":528,"o":16.09,"t":"2025-01-03T05:00:00Z","v":140707,"vw":16.09749},{"c":16.07,"h":16.09,"l":16.03,"n":295,"o":16.04,"t":"2025-01-06T05:00:00Z","v":75423,"vw":16.075368},{"c":16.12,"h":16.135,"l":16.055,"n":607,"o":16.09,"t":"2025-01-07T05:00:00Z","v":141300,"vw":16.106176},{"c":16.115,"h":16.18,"l":16.11,"n":526,"o":16.18,"t":"2025-01-08T05:00:00Z","v":80192,"vw":16.130389},{"c":16.21,"h":16.21,"l":16.16,"n":753,"o":16.18,"t":"2025-01-10T05:00:00Z","v":147628,"vw":16.183924},{"c":16.22,"h":16.29,"l":16.2102,"n":283,"o":16.29,"t":"2025-01-13T05:00:00Z","v":61214,"vw":16.22785},{"c":16.19,"h":16.22,"l":16.1817,"n":224,"o":16.22,"t":"2025-01-14T05:00:00Z","v":71022,"vw":16.192518},{"c":16.07,"h":16.15,"l":16.05,"n":1119,"o":16.15,"t":"2025-01-15T05:00:00Z","v":298892,"vw":16.078904},{"c":16.04,"h":16.095,"l":16.03,"n":355,"o":16.03,"t":"2025-01-16T05:00:00Z","v":166347,"vw":16.059895},{"c":16.04,"h":16.0534,"l":16.0343,"n":312,"o":16.04,"t":"2025-01-17T05:00:00Z","v":109508,"vw":16.04621},{"c":16,"h":16.01,"l":15.99,"n":285,"o":16.005,"t":"2025-01-21T05:00:00Z","v":104738,"vw":16.002371},{"c":16.02,"h":16.03,"l":15.99,"n":276,"o":16.01,"t":"2025-01-22T05:00:00Z","v":53625,"vw":16.008222},{"c":16.01,"h":16.07,"l":16.0038,"n":540,"o":16.07,"t":"2025-01-23T05:00:00Z","v":55937,"vw":16.026776},{"c":16.01,"h":16.014,"l":15.97,"n":203,"o":15.97,"t":"2025-01-24T05:00:00Z","v":36410,"vw":15.999874},{"c":15.98,"h":16.13,"l":15.98,"n":302,"o":16.13,"t":"2025-01-27T05:00:00Z","v":86168,"vw":15.995229},{"c":15.99,"h":16.015,"l":15.99,"n":203,"o":16,"t":"2025-01-28T05:00:00Z","v":72319,"vw":16.007734},{"c":16.02,"h":16.05,"l":15.99,"n":329,"o":16,"t":"2025-01-29T05:00:00Z","v":86972,"vw":16.001998},{"c":15.98,"h":16.005,"l":15.9771,"n":218,"o":15.99,"t":"2025-01-30T05:00:00Z","v":73848,"vw":15.990644},{"c":16.02,"h":16.03,"l":15.97,"n":731,"o":15.9828,"t":"2025-01-31T05:00:00Z","v":325851,"vw":15.991524},{"c":16.04,"h":16.16,"l":16.0215,"n":672,"o":16.16,"t":"2025-02-03T05:00:00Z","v":175529,"vw":16.04591},{"c":16,"h":16.06,"l":16,"n":315,"o":16.06,"t":"2025-02-04T05:00:00Z","v":96826,"vw":16.018214},{"c":15.96,"h":16.06,"l":15.9519,"n":550,"o":16.06,"t":"2025-02-05T05:00:00Z","v":110090,"vw":15.968703},{"c":15.99,"h":15.99,"l":15.96,"n":319,"o":15.97,"t":"2025-02-06T05:00:00Z","v":159911,"vw":15.974898},{"c":16.04,"h":16.05,"l":16,"n":142,"o":16,"t":"2025-02-07T05:00:00Z","v":16709,"vw":16.033596},{"c":16.015,"h":16.025,"l":16,"n":334,"o":16.02,"t":"2025-02-10T05:00:00Z","v":84026,"vw":16.009216},{"c":16.02,"h":16.07,"l":16.02,"n":266,"o":16.07,"t":"2025-02-11T05:00:00Z","v":73932,"vw":16.029112},{"c":16.05,"h":16.11,"l":16.05,"n":340,"o":16.11,"t":"2025-02-12T05:00:00Z","v":55366,"vw":16.072296},{"c":15.99,"h":16.09,"l":15.99,"n":371,"o":16.09,"t":"2025-02-13T05:00:00Z","v":152039,"vw":16.014856},{"c":15.97,"h":16,"l":15.96,"n":175,"o":15.99,"t":"2025-02-14T05:00:00Z","v":59347,"vw":15.976512},{"c":16.01,"h":16.02,"l":15.99,"n":174,"o":15.99,"t":"2025-02-18T05:00:00Z","v":45554,"vw":16.005036},{"c":16.01,"h":16.05,"l":16,"n":113,"o":16.04,"t":"2025-02-19T05:00:00Z","v":48456,"vw":16.016788},{"c":15.99,"h":16.01,"l":15.98,"n":153,"o":15.98,"t":"2025-02-20T05:00:00Z","v":50207,"vw":15.996883},{"c":16.03,"h":16.03,"l":15.9648,"n":226,"o":15.97,"t":"2025-02-21T05:00:00Z","v":54735,"vw":16.000941},{"c":16.01,"h":16.06,"l":15.99,"n":645,"o":16.06,"t":"2025-02-24T05:00:00Z","v":201650,"vw":16.018113},{"c":15.98,"h":16.01,"l":15.97,"n":200,"o":16.01,"t":"2025-02-25T05:00:00Z","v":60808,"vw":15.986202},{"c":15.95,"h":15.97,"l":15.95,"n":149,"o":15.97,"t":"2025-02-26T05:00:00Z","v":35219,"vw":15.958467},{"c":15.99,"h":16,"l":15.955,"n":699,"o":15.965,"t":"2025-02-27T05:00:00Z","v":242844,"vw":15.97466},{"c":15.96,"h":16.05,"l":15.96,"n":881,"o":16.05,"t":"2025-02-28T05:00:00Z","v":262848,"vw":15.98688},{"c":15.995,"h":16.0088,"l":15.96,"n":275,"o":15.96,"t":"2025-03-03T05:00:00Z","v":124751,"vw":15.975546},{"c":16.01,"h":16.05,"l":15.99,"n":530,"o":16.05,"t":"2025-03-04T05:00:00Z","v":162596,"vw":16.030891},{"c":15.985,"h":16.06,"l":15.98,"n":315,"o":16.06,"t":"2025-03-05T05:00:00Z","v":107270,"vw":16.003015},{"c":16.06,"h":16.06,"l":16,"n":390,"o":16,"t":"2025-03-06T05:00:00Z","v":197018,"vw":16.038412},{"c":16.035,"h":16.0699,"l":16.0295,"n":471,"o":16.06,"t":"2025-03-07T05:00:00Z","v":139908,"vw":16.045194},{"c":16.09,"h":16.1,"l":16.05,"n":625,"o":16.05,"t":"2025-03-10T04:00:00Z","v":389196,"vw":16.086477},{"c":16.17,"h":16.17,"l":16.085,"n":1583,"o":16.11,"t":"2025-03-11T04:00:00Z","v":448016,"vw":16.134653},{"c":16.15,"h":16.16,"l":16.11,"n":408,"o":16.13,"t":"2025-03-12T04:00:00Z","v":378493,"vw":16.138639},{"c":16.22,"h":16.2479,"l":16.1601,"n":1240,"o":16.18,"t":"2025-03-13T04:00:00Z","v":534287,"vw":16.214484},{"c":16.17,"h":16.25,"l":16.15,"n":791,"o":16.25,"t":"2025-03-14T04:00:00Z","v":221148,"vw":16.175477},{"c":16.13,"h":16.2,"l":16.12,"n":526,"o":16.2,"t":"2025-03-17T04:00:00Z","v":185061,"vw":16.141362},{"c":16.16,"h":16.17,"l":16.13,"n":914,"o":16.14,"t":"2025-03-18T04:00:00Z","v":460323,"vw":16.151584},{"c":16.07,"h":16.2,"l":16.0419,"n":1018,"o":16.2,"t":"2025-03-19T04:00:00Z","v":423653,"vw":16.098734},{"c":16.1,"h":16.1,"l":16.05,"n":368,"o":16.07,"t":"2025-03-20T04:00:00Z","v":129747,"vw":16.068404},{"c":16.12,"h":16.14,"l":16.1,"n":257,"o":16.1,"t":"2025-03-21T04:00:00Z","v":85953,"vw":16.11929},{"c":16.07,"h":16.09,"l":16.06,"n":173,"o":16.09,"t":"2025-03-24T04:00:00Z","v":82555,"vw":16.06767},{"c":16.0895,"h":16.09,"l":16.05,"n":816,"o":16.06,"t":"2025-03-25T04:00:00Z","v":833416,"vw":16.067799},{"c":16.06,"h":16.105,"l":15.9914,"n":1067,"o":16.02,"t":"2025-03-26T04:00:00Z","v":509407,"vw":16.042499},{"c":16.09,"h":16.11,"l":16.0415,"n":784,"o":16.05,"t":"2025-03-27T04:00:00Z","v":335110,"vw":16.070848},{"c":16.12,"h":16.15,"l":16.05,"n":1189,"o":16.05,"t":"2025-03-28T04:00:00Z","v":295723,"vw":16.128591},{"c":16.12,"h":16.2,"l":16.1041,"n":741,"o":16.2,"t":"2025-03-31T04:00:00Z","v":186001,"vw":16.141078},{"c":16.08,"h":16.19,"l":16.06,"n":2051,"o":16.19,"t":"2025-04-01T04:00:00Z","v":947455,"vw":16.100006},{"c":16.04,"h":16.1,"l":16.04,"n":517,"o":16.095,"t":"2025-04-02T04:00:00Z","v":445659,"vw":16.07639},{"c":16.24,"h":16.27,"l":16.16,"n":1276,"o":16.2,"t":"2025-04-03T04:00:00Z","v":679194,"vw":16.224538},{"c":16.5,"h":16.5449,"l":16.38,"n":5823,"o":16.45,"t":"2025-04-04T04:00:00Z","v":3527663,"vw":16.47468},{"c":16.68,"h":16.85,"l":16.34,"n":4723,"o":16.69,"t":"2025-04-07T04:00:00Z","v":2131831,"vw":16.63944},{"c":16.71,"h":16.7699,"l":16.37,"n":2273,"o":16.4,"t":"2025-04-08T04:00:00Z","v":805456,"vw":16.593751},{"c":16.26,"h":16.95,"l":15.99,"n":9836,"o":16.91,"t":"2025-04-09T04:00:00Z","v":4438021,"vw":16.482441},{"c":16.54,"h":16.72,"l":16.36,"n":3493,"o":16.36,"t":"2025-04-10T04:00:00Z","v":2216686,"vw":16.559232},{"c":16.5,"h":16.64,"l":16.4,"n":3316,"o":16.62,"t":"2025-04-11T04:00:00Z","v":1944471,"vw":16.540128},{"c":16.41,"h":16.45,"l":16.31,"n":1284,"o":16.31,"t":"2025-04-14T04:00:00Z","v":410300,"vw":16.397342},{"c":16.36,"h":16.3885,"l":16.33,"n":3647,"o":16.35,"t":"2025-04-15T04:00:00Z","v":1037303,"vw":16.365705},{"c":16.37,"h":16.4151,"l":16.33,"n":948,"o":16.4,"t":"2025-04-16T04:00:00Z","v":304295,"vw":16.365722},{"c":16.3,"h":16.37,"l":16.29,"n":1484,"o":16.37,"t":"2025-04-17T04:00:00Z","v":294137,"vw":16.315538},{"c":16.39,"h":16.42,"l":16.33,"n":634,"o":16.33,"t":"2025-04-21T04:00:00Z","v":271314,"vw":16.383853},{"c":16.32,"h":16.35,"l":16.2897,"n":1059,"o":16.34,"t":"2025-04-22T04:00:00Z","v":457318,"vw":16.318272},{"c":16.25,"h":16.255,"l":16.09,"n":1334,"o":16.19,"t":"2025-04-23T04:00:00Z","v":402747,"vw":16.179085},{"c":16.11,"h":16.22,"l":16.1,"n":843,"o":16.2,"t":"2025-04-24T04:00:00Z","v":361429,"vw":16.164699},{"c":16.09,"h":16.155,"l":16.06,"n":1232,"o":16.15,"t":"2025-04-25T04:00:00Z","v":1200019,"vw":16.092065},{"c":16.1,"h":16.14,"l":16.08,"n":301,"o":16.14,"t":"2025-04-28T04:00:00Z","v":157680,"vw":16.10216},{"c":16.04,"h":16.11,"l":16.04,"n":358,"o":16.09,"t":"2025-04-29T04:00:00Z","v":285692,"vw":16.068945},{"c":16.13,"h":16.16,"l":16.07,"n":640,"o":16.1,"t":"2025-04-30T04:00:00Z","v":208602,"vw":16.139793},{"c":16.12,"h":16.135,"l":16.06,"n":651,"o":16.06,"t":"2025-05-01T04:00:00Z","v":232710,"vw":16.113874},{"c":16.07,"h":16.115,"l":16.06,"n":999,"o":16.07,"t":"2025-05-02T04:00:00Z","v":511720,"vw":16.079778},{"c":16.08,"h":16.1199,"l":16.06,"n":541,"o":16.08,"t":"2025-05-05T04:00:00Z","v":180055,"vw":16.094887},{"c":16.1,"h":16.1291,"l":16.07,"n":586,"o":16.07,"t":"2025-05-06T04:00:00Z","v":180553,"vw":16.103529},{"c":16.1,"h":16.12,"l":16.0746,"n":415,"o":16.1,"t":"2025-05-07T04:00:00Z","v":183134,"vw":16.087177},{"c":16.09,"h":16.1084,"l":16.045,"n":401,"o":16.07,"t":"2025-05-08T04:00:00Z","v":162266,"vw":16.076867},{"c":16.1,"h":16.105,"l":16.07,"n":519,"o":16.0801,"t":"2025-05-09T04:00:00Z","v":172335,"vw":16.086204},{"c":15.93,"h":16.02,"l":15.92,"n":981,"o":16.02,"t":"2025-05-12T04:00:00Z","v":724140,"vw":15.955706},{"c":15.91,"h":15.94,"l":15.88,"n":1091,"o":15.94,"t":"2025-05-13T04:00:00Z","v":598711,"vw":15.898339},{"c":15.97,"h":15.98,"l":15.9,"n":512,"o":15.9,"t":"2025-05-14T04:00:00Z","v":274054,"vw":15.955311},{"c":15.95,"h":15.99,"l":15.94,"n":700,"o":15.99,"t":"2025-05-15T04:00:00Z","v":365369,"vw":15.971429},{"c":15.94,"h":15.97,"l":15.94,"n":387,"o":15.94,"t":"2025-05-16T04:00:00Z","v":176031,"vw":15.9531},{"c":15.95,"h":16.01,"l":15.94,"n":1093,"o":16,"t":"2025-05-19T04:00:00Z","v":426210,"vw":15.957887},{"c":15.96,"h":16.03,"l":15.95,"n":496,"o":16.03,"t":"2025-05-20T04:00:00Z","v":119499,"vw":15.965784},{"c":16.06,"h":16.07,"l":15.99,"n":441,"o":16.03,"t":"2025-05-21T04:00:00Z","v":177147,"vw":16.03449},{"c":16.05,"h":16.0883,"l":16.03,"n":437,"o":16.08,"t":"2025-05-22T04:00:00Z","v":225516,"vw":16.059906},{"c":16.07,"h":16.1,"l":16.05,"n":384,"o":16.08,"t":"2025-05-23T04:00:00Z","v":158583,"vw":16.067267},{"c":15.97,"h":16.02,"l":15.96,"n":1053,"o":16.01,"t":"2025-05-27T04:00:00Z","v":669210,"vw":15.997078},{"c":15.97,"h":16,"l":15.95,"n":570,"o":15.98,"t":"2025-05-28T04:00:00Z","v":209382,"vw":15.984072},{"c":15.97,"h":15.97,"l":15.94,"n":451,"o":15.9505,"t":"2025-05-29T04:00:00Z","v":143873,"vw":15.956129},{"c":15.96,"h":15.985,"l":15.95,"n":408,"o":15.9716,"t":"2025-05-30T04:00:00Z","v":159814,"vw":15.966148},{"c":15.95,"h":16,"l":15.92,"n":418,"o":15.92,"t":"2025-06-02T04:00:00Z","v":216147,"vw":15.972431},{"c":15.93,"h":15.97,"l":15.93,"n":579,"o":15.97,"t":"2025-06-03T04:00:00Z","v":120725,"vw":15.940608},{"c":15.9,"h":15.92,"l":15.88,"n":412,"o":15.88,"t":"2025-06-04T04:00:00Z","v":152556,"vw":15.906654},{"c":15.94,"h":15.9401,"l":15.9,"n":862,"o":15.91,"t":"2025-06-05T04:00:00Z","v":565831,"vw":15.909113},{"c":15.96,"h":15.96,"l":15.93,"n":501,"o":15.93,"t":"2025-06-06T04:00:00Z","v":131908,"vw":15.947516},{"c":15.94,"h":15.95,"l":15.92,"n":704,"o":15.94,"t":"2025-06-09T04:00:00Z","v":235771,"vw":15.9349},{"c":15.91,"h":15.9499,"l":15.91,"n":406,"o":15.94,"t":"2025-06-10T04:00:00Z","v":138390,"vw":15.932158},{"c":15.92,"h":15.92,"l":15.89,"n":491,"o":15.9,"t":"2025-06-11T04:00:00Z","v":188642,"vw":15.904189},{"c":15.9,"h":15.93,"l":15.9,"n":203,"o":15.92,"t":"2025-06-12T04:00:00Z","v":213481,"vw":15.926385},{"c":15.97,"h":15.98,"l":15.935,"n":383,"o":15.94,"t":"2025-06-13T04:00:00Z","v":139097,"vw":15.958005},{"c":15.94,"h":15.95,"l":15.9201,"n":247,"o":15.95,"t":"2025-06-16T04:00:00Z","v":105081,"vw":15.931723},{"c":15.96,"h":15.97,"l":15.93,"n":442,"o":15.94,"t":"2025-06-17T04:00:00Z","v":176169,"vw":15.950597},{"c":15.94,"h":15.96,"l":15.91,"n":387,"o":15.96,"t":"2025-06-18T04:00:00Z","v":112782,"vw":15.937787},{"c":15.905,"h":15.94,"l":15.9,"n":642,"o":15.935,"t":"2025-06-20T04:00:00Z","v":549547,"vw":15.928002},{"c":15.88,"h":15.91,"l":15.87,"n":470,"o":15.88,"t":"2025-06-23T04:00:00Z","v":167688,"vw":15.887379},{"c":15.84,"h":15.88,"l":15.83,"n":254,"o":15.88,"t":"2025-06-24T04:00:00Z","v":103608,"vw":15.842632},{"c":15.68,"h":15.7,"l":15.67,"n":315,"o":15.69,"t":"2025-06-25T04:00:00Z","v":108741,"vw":15.686734},{"c":15.65,"h":15.68,"l":15.64,"n":476,"o":15.67,"t":"2025-06-26T04:00:00Z","v":148364,"vw":15.662454},{"c":15.66,"h":15.67,"l":15.635,"n":316,"o":15.66,"t":"2025-06-27T04:00:00Z","v":108482,"vw":15.646866},{"c":15.605,"h":15.65,"l":15.6,"n":946,"o":15.65,"t":"2025-06-30T04:00:00Z","v":239989,"vw":15.618225},{"c":15.62,"h":15.63,"l":15.57,"n":367,"o":15.57,"t":"2025-07-01T04:00:00Z","v":197450,"vw":15.616077},{"c":15.6,"h":15.64,"l":15.595,"n":274,"o":15.62,"t":"2025-07-02T04:00:00Z","v":105453,"vw":15.614815},{"c":15.595,"h":15.6199,"l":15.59,"n":290,"o":15.615,"t":"2025-07-03T04:00:00Z","v":125078,"vw":15.601411},{"c":15.66,"h":15.66,"l":15.6,"n":352,"o":15.6,"t":"2025-07-07T04:00:00Z","v":133054,"vw":15.635336},{"c":15.68,"h":15.7,"l":15.66,"n":285,"o":15.66,"t":"2025-07-08T04:00:00Z","v":79596,"vw":15.677106},{"c":15.638,"h":15.6676,"l":15.63,"n":301,"o":15.63,"t":"2025-07-09T04:00:00Z","v":129897,"vw":15.648398},{"c":15.65,"h":15.66,"l":15.63,"n":219,"o":15.63,"t":"2025-07-10T04:00:00Z","v":119695,"vw":15.652227},{"c":15.68,"h":15.7,"l":15.66,"n":223,"o":15.66,"t":"2025-07-11T04:00:00Z","v":478744,"vw":15.690063},{"c":15.675,"h":15.69,"l":15.67,"n":256,"o":15.69,"t":"2025-07-14T04:00:00Z","v":84546,"vw":15.68071},{"c":15.72,"h":15.76,"l":15.65,"n":453,"o":15.65,"t":"2025-07-15T04:00:00Z","v":187608,"vw":15.716936},{"c":15.68,"h":15.75,"l":15.68,"n":545,"o":15.7,"t":"2025-07-16T04:00:00Z","v":240509,"vw":15.70661},{"c":15.67,"h":15.7,"l":15.67,"n":203,"o":15.7,"t":"2025-07-17T04:00:00Z","v":48625,"vw":15.675912},{"c":15.65,"h":15.6771,"l":15.65,"n":205,"o":15.66,"t":"2025-07-18T04:00:00Z","v":75305,"vw":15.662237},{"c":15.64,"h":15.6499,"l":15.62,"n":156,"o":15.6467,"t":"2025-07-21T04:00:00Z","v":59232,"vw":15.629183},{"c":15.62,"h":15.645,"l":15.62,"n":258,"o":15.62,"t":"2025-07-22T04:00:00Z","v":110648,"vw":15.625703},{"c":15.615,"h":15.6378,"l":15.61,"n":262,"o":15.6378,"t":"2025-07-23T04:00:00Z","v":165154,"vw":15.616813},{"c":15.6,"h":15.64,"l":15.56,"n":341,"o":15.64,"t":"2025-07-24T04:00:00Z","v":100729,"vw":15.633699},{"c":15.62,"h":15.65,"l":15.62,"n":266,"o":15.65,"t":"2025-07-25T04:00:00Z","v":97235,"vw":15.639208},{"c":15.65,"h":15.65,"l":15.63,"n":163,"o":15.64,"t":"2025-07-28T04:00:00Z","v":52047,"vw":15.639716},{"c":15.645,"h":15.65,"l":15.63,"n":194,"o":15.645,"t":"2025-07-29T04:00:00Z","v":64113,"vw":15.641637},{"c":15.66,"h":15.6882,"l":15.55,"n":278,"o":15.63,"t":"2025-07-30T04:00:00Z","v":194697,"vw":15.658086},{"c":15.66,"h":15.6799,"l":15.64,"n":400,"o":15.64,"t":"2025-07-31T04:00:00Z","v":349708,"vw":15.657023},{"c":15.67,"h":15.7052,"l":15.667,"n":532,"o":15.68,"t":"2025-08-01T04:00:00Z","v":214649,"vw":15.684497},{"c":15.64,"h":15.665,"l":15.63,"n":256,"o":15.65,"t":"2025-08-04T04:00:00Z","v":111318,"vw":15.643783},{"c":15.645,"h":15.66,"l":15.62,"n":303,"o":15.62,"t":"2025-08-05T04:00:00Z","v":97897,"vw":15.646637},{"c":15.63,"h":15.67,"l":15.63,"n":535,"o":15.67,"t":"2025-08-06T04:00:00Z","v":154102,"vw":15.644037},{"c":15.645,"h":15.6565,"l":15.6118,"n":591,"o":15.62,"t":"2025-08-07T04:00:00Z","v":179160,"vw":15.633205},{"c":15.66,"h":15.665,"l":15.65,"n":143,"o":15.65,"t":"2025-08-08T04:00:00Z","v":35252,"vw":15.658403},{"c":15.66,"h":15.67,"l":15.6454,"n":266,"o":15.65,"t":"2025-08-11T04:00:00Z","v":78960,"vw":15.657657},{"c":15.625,"h":15.66,"l":15.625,"n":349,"o":15.655,"t":"2025-08-12T04:00:00Z","v":40915,"vw":15.637988},{"c":15.59,"h":15.605,"l":15.59,"n":284,"o":15.59,"t":"2025-08-13T04:00:00Z","v":105690,"vw":15.598396},{"c":15.62,"h":15.64,"l":15.61,"n":223,"o":15.61,"t":"2025-08-14T04:00:00Z","v":65615,"vw":15.626224},{"c":15.64,"h":15.64,"l":15.63,"n":108,"o":15.6309,"t":"2025-08-15T04:00:00Z","v":16318,"vw":15.635884},{"c":15.64,"h":15.65,"l":15.62,"n":264,"o":15.62,"t":"2025-08-18T04:00:00Z","v":86387,"vw":15.637045},{"c":15.65,"h":15.65,"l":15.6301,"n":276,"o":15.64,"t":"2025-08-19T04:00:00Z","v":112488,"vw":15.641667},{"c":15.66,"h":15.67,"l":15.645,"n":353,"o":15.6581,"t":"2025-08-20T04:00:00Z","v":92736,"vw":15.658173},{"c":15.68,"h":15.6999,"l":15.66,"n":369,"o":15.66,"t":"2025-08-21T04:00:00Z","v":142671,"vw":15.682114},{"c":15.575,"h":15.67,"l":15.57,"n":508,"o":15.67,"t":"2025-08-22T04:00:00Z","v":197250,"vw":15.602207},{"c":15.605,"h":15.605,"l":15.58,"n":346,"o":15.58,"t":"2025-08-25T04:00:00Z","v":141392,"vw":15.592789},{"c":15.575,"h":15.5955,"l":15.57,"n":289,"o":15.57,"t":"2025-08-26T04:00:00Z","v":140481,"vw":15.586207},{"c":15.555,"h":15.585,"l":15.555,"n":257,"o":15.58,"t":"2025-08-27T04:00:00Z","v":119383,"vw":15.573076},{"c":15.57,"h":15.6012,"l":15.54,"n":474,"o":15.55,"t":"2025-08-28T04:00:00Z","v":216644,"vw":15.556637},{"c":15.59,"h":15.6,"l":15.5563,"n":669,"o":15.56,"t":"2025-08-29T04:00:00Z","v":499703,"vw":15.570637},{"c":15.615,"h":15.66,"l":15.6102,"n":590,"o":15.65,"t":"2025-09-02T04:00:00Z","v":213074,"vw":15.630157},{"c":15.58,"h":15.62,"l":15.58,"n":307,"o":15.6,"t":"2025-09-03T04:00:00Z","v":532611,"vw":15.590183},{"c":15.53,"h":15.575,"l":15.53,"n":357,"o":15.56,"t":"2025-09-04T04:00:00Z","v":73345,"vw":15.555402},{"c":15.54,"h":15.54,"l":15.49,"n":221,"o":15.51,"t":"2025-09-05T04:00:00Z","v":66852,"vw":15.519112},{"c":15.54,"h":15.54,"l":15.51,"n":220,"o":15.51,"t":"2025-09-08T04:00:00Z","v":95039,"vw":15.531343},{"c":15.64,"h":15.66,"l":15.55,"n":215,"o":15.55,"t":"2025-09-09T04:00:00Z","v":82720,"vw":15.571226},{"c":15.56,"h":15.56,"l":15.535,"n":253,"o":15.55,"t":"2025-09-10T04:00:00Z","v":123932,"vw":15.548562},{"c":15.53,"h":15.55,"l":15.5017,"n":617,"o":15.55,"t":"2025-09-11T04:00:00Z","v":216238,"vw":15.520706},{"c":15.53,"h":15.5499,"l":15.53,"n":460,"o":15.53,"t":"2025-09-12T04:00:00Z","v":183828,"vw":15.539652},{"c":15.51,"h":15.54,"l":15.5,"n":176,"o":15.53,"t":"2025-09-15T04:00:00Z","v":58873,"vw":15.519733},{"c":15.51,"h":15.52,"l":15.495,"n":304,"o":15.52,"t":"2025-09-16T04:00:00Z","v":110685,"vw":15.51008},{"c":15.535,"h":15.5415,"l":15.5,"n":246,"o":15.5022,"t":"2025-09-17T04:00:00Z","v":75932,"vw":15.520199},{"c":15.51,"h":15.529,"l":15.49,"n":185,"o":15.525,"t":"2025-09-18T04:00:00Z","v":54864,"vw":15.514774},{"c":15.51,"h":15.525,"l":15.48,"n":327,"o":15.48,"t":"2025-09-19T04:00:00Z","v":126764,"vw":15.516186},{"c":15.4944,"h":15.53,"l":15.4944,"n":221,"o":15.53,"t":"2025-09-22T04:00:00Z","v":75214,"vw":15.508397},{"c":15.52,"h":15.53,"l":15.48,"n":256,"o":15.48,"t":"2025-09-23T04:00:00Z","v":183026,"vw":15.519163},{"c":15.36,"h":15.37,"l":15.3421,"n":340,"o":15.37,"t":"2025-09-24T04:00:00Z","v":102453,"vw":15.359626},{"c":15.42,"h":15.42,"l":15.39,"n":235,"o":15.4,"t":"2025-09-25T04:00:00Z","v":59759,"vw":15.401827},{"c":15.385,"h":15.45,"l":15.3835,"n":263,"o":15.4084,"t":"2025-09-26T04:00:00Z","v":99057,"vw":15.394264},{"c":15.37,"h":15.38,"l":15.34,"n":656,"o":15.34,"t":"2025-09-29T04:00:00Z","v":227789,"vw":15.373118},{"c":15.375,"h":15.39,"l":15.36,"n":314,"o":15.36,"t":"2025-09-30T04:00:00Z","v":109078,"vw":15.37257},{"c":15.35,"h":15.38,"l":15.345,"n":225,"o":15.36,"t":"2025-10-01T04:00:00Z","v":55731,"vw":15.368061},{"c":15.35,"h":15.3751,"l":15.35,"n":403,"o":15.37,"t":"2025-10-02T04:00:00Z","v":117975,"vw":15.360459},{"c":15.37,"h":15.39,"l":15.355,"n":470,"o":15.38,"t":"2025-10-03T04:00:00Z","v":218715,"vw":15.374149},{"c":15.385,"h":15.388,"l":15.37,"n":465,"o":15.37,"t":"2025-10-06T04:00:00Z","v":152042,"vw":15.374571},{"c":15.39,"h":15.405,"l":15.38,"n":162,"o":15.3801,"t":"2025-10-07T04:00:00Z","v":43893,"vw":15.386861},{"c":15.425,"h":15.43,"l":15.38,"n":241,"o":15.38,"t":"2025-10-08T04:00:00Z","v":88505,"vw":15.411499},{"c":15.47,"h":15.52,"l":15.42,"n":853,"o":15.42,"t":"2025-10-09T04:00:00Z","v":336864,"vw":15.479207},{"c":15.58,"h":15.58,"l":15.465,"n":1985,"o":15.48,"t":"2025-10-10T04:00:00Z","v":1034629,"vw":15.515691},{"c":15.48,"h":15.53,"l":15.48,"n":429,"o":15.53,"t":"2025-10-13T04:00:00Z","v":160601,"vw":15.502621},{"c":15.46,"h":15.59,"l":15.4485,"n":721,"o":15.55,"t":"2025-10-14T04:00:00Z","v":273149,"vw":15.497084},{"c":15.41,"h":15.45,"l":15.39,"n":278,"o":15.45,"t":"2025-10-15T04:00:00Z","v":185465,"vw":15.421617},{"c":15.46,"h":15.58,"l":15.39,"n":778,"o":15.39,"t":"2025-10-16T04:00:00Z","v":575019,"vw":15.465467},{"c":15.45,"h":15.61,"l":15.44,"n":1247,"o":15.51,"t":"2025-10-17T04:00:00Z","v":372642,"vw":15.476234},{"c":15.42,"h":15.43,"l":15.41,"n":363,"o":15.41,"t":"2025-10-20T04:00:00Z","v":238123,"vw":15.421093},{"c":15.43,"h":15.44,"l":15.405,"n":698,"o":15.4101,"t":"2025-10-21T04:00:00Z","v":203109,"vw":15.432465},{"c":15.45,"h":15.475,"l":15.4344,"n":503,"o":15.44,"t":"2025-10-22T04:00:00Z","v":153447,"vw":15.452777},{"c":15.44,"h":15.46,"l":15.4301,"n":193,"o":15.45,"t":"2025-10-23T04:00:00Z","v":42552,"vw":15.444636},{"c":15.392,"h":15.41,"l":15.3501,"n":632,"o":15.4,"t":"2025-10-24T04:00:00Z","v":517635,"vw":15.397942},{"c":15.35,"h":15.385,"l":15.35,"n":287,"o":15.37,"t":"2025-10-27T04:00:00Z","v":107591,"vw":15.367535},{"c":15.375,"h":15.41,"l":15.3696,"n":193,"o":15.37,"t":"2025-10-28T04:00:00Z","v":41824,"vw":15.375206},{"c":15.43,"h":15.435,"l":15.37,"n":442,"o":15.3874,"t":"2025-10-29T04:00:00Z","v":106947,"vw":15.397429},{"c":15.458,"h":15.47,"l":15.43,"n":324,"o":15.44,"t":"2025-10-30T04:00:00Z","v":189680,"vw":15.435185},{"c":15.46,"h":15.47,"l":15.43,"n":589,"o":15.45,"t":"2025-10-31T04:00:00Z","v":320122,"vw":15.446329},{"c":15.5,"h":15.51,"l":15.47,"n":954,"o":15.4801,"t":"2025-11-03T05:00:00Z","v":1000894,"vw":15.482477},{"c":15.52,"h":15.56,"l":15.5,"n":1430,"o":15.56,"t":"2025-11-04T05:00:00Z","v":373892,"vw":15.510598},{"c":15.5,"h":15.51,"l":15.49,"n":182,"o":15.51,"t":"2025-11-05T05:00:00Z","v":50505,"vw":15.501053},{"c":15.49,"h":15.53,"l":15.48,"n":440,"o":15.48,"t":"2025-11-06T05:00:00Z","v":226015,"vw":15.50566},{"c":15.495,"h":15.54,"l":15.49,"n":370,"o":15.5,"t":"2025-11-07T05:00:00Z","v":161553,"vw":15.518708},{"c":15.45,"h":15.51,"l":15.415,"n":589,"o":15.51,"t":"2025-11-10T05:00:00Z","v":267590,"vw":15.461153},{"c":15.42,"h":15.44,"l":15.42,"n":236,"o":15.435,"t":"2025-11-11T05:00:00Z","v":91954,"vw":15.432666},{"c":15.45,"h":15.4658,"l":15.43,"n":327,"o":15.45,"t":"2025-11-12T05:00:00Z","v":157117,"vw":15.454518},{"c":15.52,"h":15.54,"l":15.49,"n":461,"o":15.495,"t":"2025-11-13T05:00:00Z","v":250459,"vw":15.515252},{"c":15.53,"h":15.555,"l":15.5011,"n":558,"o":15.54,"t":"2025-11-14T05:00:00Z","v":263345,"vw":15.522724},{"c":15.55,"h":15.58,"l":15.51,"n":487,"o":15.51,"t":"2025-11-17T05:00:00Z","v":167871,"vw":15.561255},{"c":15.57,"h":15.585,"l":15.55,"n":388,"o":15.57,"t":"2025-11-18T05:00:00Z","v":160833,"vw":15.566762},{"c":15.56,"h":15.58,"l":15.525,"n":512,"o":15.58,"t":"2025-11-19T05:00:00Z","v":257929,"vw":15.545474},{"c":15.5699,"h":15.57,"l":15.49,"n":402,"o":15.51,"t":"2025-11-20T05:00:00Z","v":139044,"vw":15.536633},{"c":15.525,"h":15.57,"l":15.52,"n":362,"o":15.57,"t":"2025-11-21T05:00:00Z","v":212011,"vw":15.540313},{"c":15.485,"h":15.54,"l":15.485,"n":249,"o":15.5,"t":"2025-11-24T05:00:00Z","v":88129,"vw":15.505345},{"c":15.425,"h":15.49,"l":15.42,"n":737,"o":15.49,"t":"2025-11-25T05:00:00Z","v":409322,"vw":15.440722},{"c":15.43,"h":15.45,"l":15.41,"n":305,"o":15.43,"t":"2025-11-26T05:00:00Z","v":67289,"vw":15.426269},{"c":15.43,"h":15.43,"l":15.4,"n":306,"o":15.4,"t":"2025-11-28T05:00:00Z","v":98191,"vw":15.419836},{"c":15.45,"h":15.48,"l":15.4406,"n":225,"o":15.48,"t":"2025-12-01T05:00:00Z","v":100387,"vw":15.454855},{"c":15.425,"h":15.46,"l":15.4247,"n":534,"o":15.43,"t":"2025-12-02T05:00:00Z","v":227998,"vw":15.43267},{"c":15.415,"h":15.43,"l":15.4,"n":289,"o":15.43,"t":"2025-12-03T05:00:00Z","v":137220,"vw":15.411182},{"c":15.4105,"h":15.44,"l":15.41,"n":288,"o":15.43,"t":"2025-12-04T05:00:00Z","v":176580,"vw":15.429005},{"c":15.425,"h":15.44,"l":15.405,"n":272,"o":15.41,"t":"2025-12-05T05:00:00Z","v":157260,"vw":15.422354},{"c":15.47,"h":15.47,"l":15.43,"n":188,"o":15.43,"t":"2025-12-08T05:00:00Z","v":42868,"vw":15.450837},{"c":15.49,"h":15.49,"l":15.4501,"n":285,"o":15.4601,"t":"2025-12-09T05:00:00Z","v":105807,"vw":15.474516},{"c":15.43,"h":15.485,"l":15.42,"n":323,"o":15.47,"t":"2025-12-10T05:00:00Z","v":154858,"vw":15.458132},{"c":15.4353,"h":15.45,"l":15.41,"n":268,"o":15.43,"t":"2025-12-11T05:00:00Z","v":145461,"vw":15.438524},{"c":15.47,"h":15.4799,"l":15.45,"n":198,"o":15.45,"t":"2025-12-12T05:00:00Z","v":93709,"vw":15.462345},{"c":15.47,"h":15.47,"l":15.455,"n":204,"o":15.46,"t":"2025-12-15T05:00:00Z","v":78620,"vw":15.462762},{"c":15.47,"h":15.484,"l":15.45,"n":295,"o":15.4622,"t":"2025-12-16T05:00:00Z","v":162311,"vw":15.469585},{"c":15.4798,"h":15.495,"l":15.44,"n":191,"o":15.46,"t":"2025-12-17T05:00:00Z","v":58861,"vw":15.48195},{"c":15.45,"h":15.47,"l":15.4341,"n":254,"o":15.47,"t":"2025-12-18T05:00:00Z","v":170922,"vw":15.445482},{"c":15.45,"h":15.46,"l":15.435,"n":211,"o":15.4413,"t":"2025-12-19T05:00:00Z","v":115147,"vw":15.446518},{"c":15.45,"h":15.47,"l":15.43,"n":287,"o":15.43,"t":"2025-12-22T05:00:00Z","v":97082,"vw":15.458902},{"c":15.44,"h":15.4699,"l":15.43,"n":117,"o":15.45,"t":"2025-12-23T05:00:00Z","v":15236,"vw":15.44106},{"c":15.26,"h":15.32,"l":15.24,"n":294,"o":15.32,"t":"2025-12-24T05:00:00Z","v":46265,"vw":15.260837},{"c":15.26,"h":15.265,"l":15.241,"n":331,"o":15.25,"t":"2025-12-26T05:00:00Z","v":206050,"vw":15.252201},{"c":15.255,"h":15.27,"l":15.25,"n":146,"o":15.26,"t":"2025-12-29T05:00:00Z","v":20788,"vw":15.256904},{"c":15.245,"h":15.265,"l":15.24,"n":205,"o":15.265,"t":"2025-12-30T05:00:00Z","v":81202,"vw":15.246273},{"c":15.26,"h":15.26,"l":15.24,"n":246,"o":15.25,"t":"2025-12-31T05:00:00Z","v":127628,"vw":15.24634},{"c":15.27,"h":15.28,"l":15.26,"n":637,"o":15.26,"t":"2026-01-02T05:00:00Z","v":346903,"vw":15.270798},{"c":15.235,"h":15.26,"l":15.22,"n":353,"o":15.26,"t":"2026-01-05T05:00:00Z","v":121404,"vw":15.230088},{"c":15.24,"h":15.245,"l":15.22,"n":185,"o":15.245,"t":"2026-01-06T05:00:00Z","v":78257,"vw":15.235439},{"c":15.235,"h":15.2436,"l":15.215,"n":154,"o":15.23,"t":"2026-01-07T05:00:00Z","v":78874,"vw":15.226233},{"c":15.225,"h":15.245,"l":15.1805,"n":298,"o":15.245,"t":"2026-01-08T05:00:00Z","v":130275,"vw":15.235886},{"c":15.22,"h":15.235,"l":15.2146,"n":235,"o":15.22,"t":"2026-01-09T05:00:00Z","v":85905,"vw":15.22605},{"c":15.23,"h":15.24,"l":15.21,"n":357,"o":15.24,"t":"2026-01-12T05:00:00Z","v":153659,"vw":15.222961},{"c":15.22,"h":15.23,"l":15.21,"n":249,"o":15.21,"t":"2026-01-13T05:00:00Z","v":92757,"vw":15.219881},{"c":15.23,"h":15.24,"l":15.2249,"n":602,"o":15.225,"t":"2026-01-14T05:00:00Z","v":292444,"vw":15.232256},{"c":15.23,"h":15.23,"l":15.2,"n":306,"o":15.2,"t":"2026-01-15T05:00:00Z","v":128965,"vw":15.221375},{"c":15.225,"h":15.24,"l":15.22,"n":371,"o":15.2223,"t":"2026-01-16T05:00:00Z","v":90164,"vw":15.226147},{"c":15.26,"h":15.29,"l":15.25,"n":624,"o":15.29,"t":"2026-01-20T05:00:00Z","v":359399,"vw":15.258485},{"c":15.23,"h":15.25,"l":15.22,"n":142,"o":15.25,"t":"2026-01-21T05:00:00Z","v":52263,"vw":15.237803},{"c":15.21,"h":15.2237,"l":15.2,"n":300,"o":15.2,"t":"2026-01-22T05:00:00Z","v":106959,"vw":15.213426},{"c":15.23,"h":15.2458,"l":15.18,"n":284,"o":15.24,"t":"2026-01-23T05:00:00Z","v":60453,"vw":15.226276},{"c":15.23,"h":15.25,"l":15.22,"n":148,"o":15.25,"t":"2026-01-26T05:00:00Z","v":35831,"vw":15.229513},{"c":15.24,"h":15.24,"l":15.2169,"n":235,"o":15.23,"t":"2026-01-27T05:00:00Z","v":109501,"vw":15.224552},{"c":15.26,"h":15.27,"l":15.23,"n":307,"o":15.23,"t":"2026-01-28T05:00:00Z","v":128610,"vw":15.246408},{"c":15.26,"h":15.28,"l":15.25,"n":260,"o":15.26,"t":"2026-01-29T05:00:00Z","v":63884,"vw":15.262386},{"c":15.26,"h":15.28,"l":15.25,"n":768,"o":15.27,"t":"2026-01-30T05:00:00Z","v":343966,"vw":15.264949},{"c":15.25,"h":15.285,"l":15.24,"n":301,"o":15.265,"t":"2026-02-02T05:00:00Z","v":121266,"vw":15.252635},{"c":15.26,"h":15.29,"l":15.245,"n":232,"o":15.245,"t":"2026-02-03T05:00:00Z","v":109949,"vw":15.259332},{"c":15.29,"h":15.3,"l":15.26,"n":475,"o":15.28,"t":"2026-02-04T05:00:00Z","v":198048,"vw":15.280057},{"c":15.29,"h":15.3152,"l":15.285,"n":371,"o":15.3,"t":"2026-02-05T05:00:00Z","v":128229,"vw":15.302881},{"c":15.26,"h":15.3,"l":15.26,"n":309,"o":15.3,"t":"2026-02-06T05:00:00Z","v":122992,"vw":15.27854},{"c":15.24,"h":15.27,"l":15.24,"n":180,"o":15.27,"t":"2026-02-09T05:00:00Z","v":44356,"vw":15.252864},{"c":15.25,"h":15.25,"l":15.2246,"n":372,"o":15.23,"t":"2026-02-10T05:00:00Z","v":147771,"vw":15.234075},{"c":15.26,"h":15.28,"l":15.25,"n":279,"o":15.25,"t":"2026-02-11T05:00:00Z","v":96618,"vw":15.26204},{"c":15.28,"h":15.29,"l":15.2475,"n":461,"o":15.25,"t":"2026-02-12T05:00:00Z","v":186578,"vw":15.264948},{"c":15.265,"h":15.27,"l":15.255,"n":373,"o":15.2639,"t":"2026-02-13T05:00:00Z","v":168645,"vw":15.26304},{"c":15.28,"h":15.295,"l":15.25,"n":435,"o":15.25,"t":"2026-02-17T05:00:00Z","v":207757,"vw":15.282347},{"c":15.26,"h":15.28,"l":15.25,"n":259,"o":15.28,"t":"2026-02-18T05:00:00Z","v":90496,"vw":15.263583},{"c":15.27,"h":15.285,"l":15.26,"n":261,"o":15.28,"t":"2026-02-19T05:00:00Z","v":105602,"vw":15.275383},{"c":15.258,"h":15.28,"l":15.25,"n":305,"o":15.27,"t":"2026-02-20T05:00:00Z","v":95873,"vw":15.264609},{"c":15.29,"h":15.29,"l":15.257,"n":321,"o":15.26,"t":"2026-02-23T05:00:00Z","v":155701,"vw":15.269952},{"c":15.295,"h":15.32,"l":15.282,"n":396,"o":15.3106,"t":"2026-02-24T05:00:00Z","v":197034,"vw":15.301113},{"c":15.28,"h":15.29,"l":15.275,"n":204,"o":15.29,"t":"2026-02-25T05:00:00Z","v":96597,"vw":15.284985},{"c":15.295,"h":15.31,"l":15.26,"n":284,"o":15.26,"t":"2026-02-26T05:00:00Z","v":87666,"vw":15.294735},{"c":15.325,"h":15.335,"l":15.31,"n":422,"o":15.31,"t":"2026-02-27T05:00:00Z","v":149346,"vw":15.321559},{"c":15.34,"h":15.37,"l":15.31,"n":676,"o":15.36,"t":"2026-03-02T05:00:00Z","v":316145,"vw":15.334178},{"c":15.37,"h":15.42,"l":15.3444,"n":1454,"o":15.4,"t":"2026-03-03T05:00:00Z","v":1578617,"vw":15.403358},{"c":15.32,"h":15.39,"l":15.315,"n":386,"o":15.39,"t":"2026-03-04T05:00:00Z","v":109588,"vw":15.328461},{"c":15.4,"h":15.4,"l":15.34,"n":770,"o":15.35,"t":"2026-03-05T05:00:00Z","v":404612,"vw":15.373468},{"c":15.46,"h":15.48,"l":15.41,"n":1221,"o":15.48,"t":"2026-03-06T05:00:00Z","v":2432173,"vw":15.449804},{"c":15.39,"h":15.53,"l":15.38,"n":1309,"o":15.53,"t":"2026-03-09T04:00:00Z","v":764851,"vw":15.452671},{"c":15.41,"h":15.41,"l":15.35,"n":752,"o":15.4,"t":"2026-03-10T04:00:00Z","v":342082,"vw":15.375305},{"c":15.445,"h":15.46,"l":15.39,"n":1009,"o":15.39,"t":"2026-03-11T04:00:00Z","v":367456,"vw":15.442624},{"c":15.54,"h":15.5586,"l":15.4845,"n":1079,"o":15.5,"t":"2026-03-12T04:00:00Z","v":1424721,"vw":15.529566},{"c":15.58,"h":15.6,"l":15.49,"n":961,"o":15.52,"t":"2026-03-13T04:00:00Z","v":486657,"vw":15.551888},{"c":15.535,"h":15.57,"l":15.5,"n":889,"o":15.57,"t":"2026-03-16T04:00:00Z","v":385150,"vw":15.524137},{"c":15.47,"h":15.54,"l":15.47,"n":810,"o":15.54,"t":"2026-03-17T04:00:00Z","v":367163,"vw":15.48565},{"c":15.56,"h":15.56,"l":15.4918,"n":483,"o":15.51,"t":"2026-03-18T04:00:00Z","v":379027,"vw":15.530082},{"c":15.51,"h":15.6283,"l":15.5,"n":1568,"o":15.62,"t":"2026-03-19T04:00:00Z","v":440691,"vw":15.55296},{"c":15.64,"h":15.67,"l":15.54,"n":1174,"o":15.54,"t":"2026-03-20T04:00:00Z","v":580219,"vw":15.602413},{"c":15.56,"h":15.63,"l":15.502,"n":1271,"o":15.63,"t":"2026-03-23T04:00:00Z","v":470975,"vw":15.551366},{"c":15.605,"h":15.635,"l":15.56,"n":1016,"o":15.6,"t":"2026-03-24T04:00:00Z","v":704123,"vw":15.600617},{"c":15.52,"h":15.54,"l":15.5,"n":641,"o":15.515,"t":"2026-03-25T04:00:00Z","v":246949,"vw":15.522012},{"c":15.63,"h":15.65,"l":15.54,"n":1365,"o":15.54,"t":"2026-03-26T04:00:00Z","v":658450,"vw":15.600438},{"c":15.68,"h":15.71,"l":15.645,"n":1572,"o":15.65,"t":"2026-03-27T04:00:00Z","v":1009169,"vw":15.683515},{"c":15.66,"h":15.67,"l":15.605,"n":1078,"o":15.65,"t":"2026-03-30T04:00:00Z","v":521094,"vw":15.637527},{"c":15.495,"h":15.5935,"l":15.49,"n":2160,"o":15.58,"t":"2026-03-31T04:00:00Z","v":1402598,"vw":15.530615},{"c":15.48,"h":15.5,"l":15.45,"n":874,"o":15.47,"t":"2026-04-01T04:00:00Z","v":465075,"vw":15.473632},{"c":15.43,"h":15.53,"l":15.42,"n":1135,"o":15.53,"t":"2026-04-02T04:00:00Z","v":538002,"vw":15.471482},{"c":15.4,"h":15.45,"l":15.4,"n":604,"o":15.41,"t":"2026-04-06T04:00:00Z","v":405933,"vw":15.42322},{"c":15.41,"h":15.485,"l":15.41,"n":590,"o":15.435,"t":"2026-04-07T04:00:00Z","v":337220,"vw":15.448684},{"c":15.31,"h":15.3614,"l":15.25,"n":1725,"o":15.27,"t":"2026-04-08T04:00:00Z","v":2443489,"vw":15.294557},{"c":15.3,"h":15.35,"l":15.28,"n":1346,"o":15.33,"t":"2026-04-09T04:00:00Z","v":424239,"vw":15.307491},{"c":15.36,"h":15.37,"l":15.29,"n":791,"o":15.3,"t":"2026-04-10T04:00:00Z","v":357722,"vw":15.328706},{"c":15.31,"h":15.38,"l":15.31,"n":382,"o":15.38,"t":"2026-04-13T04:00:00Z","v":217130,"vw":15.328306},{"c":15.265,"h":15.3067,"l":15.25,"n":366,"o":15.3067,"t":"2026-04-14T04:00:00Z","v":289695,"vw":15.26817},{"c":15.28,"h":15.295,"l":15.27,"n":349,"o":15.28,"t":"2026-04-15T04:00:00Z","v":197078,"vw":15.279713},{"c":15.3,"h":15.315,"l":15.27,"n":551,"o":15.27,"t":"2026-04-16T04:00:00Z","v":245807,"vw":15.298049},{"c":15.25,"h":15.265,"l":15.22,"n":537,"o":15.25,"t":"2026-04-17T04:00:00Z","v":290623,"vw":15.239512},{"c":15.26,"h":15.275,"l":15.2401,"n":571,"o":15.25,"t":"2026-04-20T04:00:00Z","v":279819,"vw":15.258318},{"c":15.29,"h":15.31,"l":15.265,"n":633,"o":15.265,"t":"2026-04-21T04:00:00Z","v":422362,"vw":15.291833},{"c":15.28,"h":15.3,"l":15.265,"n":393,"o":15.27,"t":"2026-04-22T04:00:00Z","v":205564,"vw":15.282035},{"c":15.3,"h":15.34,"l":15.27,"n":437,"o":15.29,"t":"2026-04-23T04:00:00Z","v":174945,"vw":15.297837},{"c":15.29,"h":15.32,"l":15.275,"n":407,"o":15.28,"t":"2026-04-24T04:00:00Z","v":175737,"vw":15.293261},{"c":15.28,"h":15.3,"l":15.28,"n":429,"o":15.28,"t":"2026-04-27T04:00:00Z","v":183178,"vw":15.288796},{"c":15.305,"h":15.32,"l":15.29,"n":264,"o":15.29,"t":"2026-04-28T04:00:00Z","v":110911,"vw":15.313986},{"c":15.35,"h":15.38,"l":15.32,"n":392,"o":15.32,"t":"2026-04-29T04:00:00Z","v":216029,"vw":15.350546},{"c":15.32,"h":15.35,"l":15.31,"n":262,"o":15.35,"t":"2026-04-30T04:00:00Z","v":106780,"vw":15.336458},{"c":15.31,"h":15.31,"l":15.265,"n":392,"o":15.29,"t":"2026-05-01T04:00:00Z","v":187533,"vw":15.291088},{"c":15.36,"h":15.38,"l":15.27,"n":674,"o":15.27,"t":"2026-05-04T04:00:00Z","v":167368,"vw":15.343811},{"c":15.32,"h":15.34,"l":15.31,"n":273,"o":15.32,"t":"2026-05-05T04:00:00Z","v":124295,"vw":15.3189},{"c":15.28,"h":15.3,"l":15.27,"n":521,"o":15.3,"t":"2026-05-06T04:00:00Z","v":399031,"vw":15.285383},{"c":15.35,"h":15.35,"l":15.27,"n":411,"o":15.27,"t":"2026-05-07T04:00:00Z","v":138549,"vw":15.318274},{"c":15.29,"h":15.32,"l":15.29,"n":150,"o":15.32,"t":"2026-05-08T04:00:00Z","v":54753,"vw":15.306344},{"c":15.32,"h":15.33,"l":15.29,"n":331,"o":15.29,"t":"2026-05-11T04:00:00Z","v":179630,"vw":15.300076},{"c":15.35,"h":15.378,"l":15.35,"n":304,"o":15.3601,"t":"2026-05-12T04:00:00Z","v":145740,"vw":15.36095},{"c":15.35,"h":15.3699,"l":15.33,"n":417,"o":15.33,"t":"2026-05-13T04:00:00Z","v":190857,"vw":15.34704},{"c":15.355,"h":15.355,"l":15.3201,"n":342,"o":15.335,"t":"2026-05-14T04:00:00Z","v":158178,"vw":15.336537},{"c":15.435,"h":15.435,"l":15.39,"n":436,"o":15.39,"t":"2026-05-15T04:00:00Z","v":186231,"vw":15.412061},{"c":15.43,"h":15.445,"l":15.39,"n":729,"o":15.43,"t":"2026-05-18T04:00:00Z","v":262206,"vw":15.422964},{"c":15.46,"h":15.485,"l":15.44,"n":925,"o":15.44,"t":"2026-05-19T04:00:00Z","v":1001941,"vw":15.465576},{"c":15.37,"h":15.45,"l":15.365,"n":472,"o":15.44,"t":"2026-05-20T04:00:00Z","v":206832,"vw":15.389419},{"c":15.36,"h":15.405,"l":15.34,"n":307,"o":15.4,"t":"2026-05-21T04:00:00Z","v":468456,"vw":15.362928},{"c":15.365,"h":15.38,"l":15.33,"n":570,"o":15.33,"t":"2026-05-22T04:00:00Z","v":187744,"vw":15.360346},{"c":15.31,"h":15.38,"l":15.3,"n":665,"o":15.35,"t":"2026-05-26T04:00:00Z","v":2060692,"vw":15.303397},{"c":15.31,"h":15.325,"l":15.3024,"n":327,"o":15.31,"t":"2026-05-27T04:00:00Z","v":124670,"vw":15.316185},{"c":15.31,"h":15.3362,"l":15.3,"n":370,"o":15.3301,"t":"2026-05-28T04:00:00Z","v":145536,"vw":15.309817},{"c":15.29,"h":15.31,"l":15.28,"n":818,"o":15.3,"t":"2026-05-29T04:00:00Z","v":331181,"vw":15.293273},{"c":15.31,"h":15.3399,"l":15.28,"n":286,"o":15.28,"t":"2026-06-01T04:00:00Z","v":180071,"vw":15.322134},{"c":15.3,"h":15.31,"l":15.2945,"n":203,"o":15.305,"t":"2026-06-02T04:00:00Z","v":73822,"vw":15.301821},{"c":15.33,"h":15.345,"l":15.32,"n":252,"o":15.32,"t":"2026-06-03T04:00:00Z","v":107857,"vw":15.336534},{"c":15.3,"h":15.32,"l":15.29,"n":486,"o":15.32,"t":"2026-06-04T04:00:00Z","v":431412,"vw":15.304395},{"c":15.38,"h":15.4,"l":15.32,"n":377,"o":15.32,"t":"2026-06-05T04:00:00Z","v":155875,"vw":15.368003},{"c":15.38,"h":15.38,"l":15.33,"n":534,"o":15.38,"t":"2026-06-08T04:00:00Z","v":300131,"vw":15.361707},{"c":15.355,"h":15.39,"l":15.28,"n":377,"o":15.36,"t":"2026-06-09T04:00:00Z","v":134471,"vw":15.351683},{"c":15.385,"h":15.395,"l":15.35,"n":340,"o":15.35,"t":"2026-06-10T04:00:00Z","v":114153,"vw":15.375885},{"c":15.31,"h":15.38,"l":15.295,"n":323,"o":15.38,"t":"2026-06-11T04:00:00Z","v":416713,"vw":15.317769},{"c":15.305,"h":15.325,"l":15.295,"n":299,"o":15.31,"t":"2026-06-12T04:00:00Z","v":121420,"vw":15.3068},{"c":15.28,"h":15.285,"l":15.25,"n":576,"o":15.28,"t":"2026-06-15T04:00:00Z","v":243289,"vw":15.264146},{"c":15.28,"h":15.29,"l":15.27,"n":201,"o":15.275,"t":"2026-06-16T04:00:00Z","v":84886,"vw":15.282563},{"c":15.34,"h":15.35,"l":15.28,"n":434,"o":15.28,"t":"2026-06-17T04:00:00Z","v":108497,"vw":15.315403},{"c":15.31,"h":15.31,"l":15.28,"n":270,"o":15.28,"t":"2026-06-18T04:00:00Z","v":74728,"vw":15.30464},{"c":15.32,"h":15.33,"l":15.3,"n":207,"o":15.3,"t":"2026-06-22T04:00:00Z","v":78154,"vw":15.321319},{"c":15.34,"h":15.3401,"l":15.31,"n":263,"o":15.33,"t":"2026-06-23T04:00:00Z","v":137303,"vw":15.331131},{"c":15.16,"h":15.16,"l":15.12,"n":214,"o":15.12,"t":"2026-06-24T04:00:00Z","v":81596,"vw":15.150797},{"c":15.15,"h":15.165,"l":15.11,"n":267,"o":15.11,"t":"2026-06-25T04:00:00Z","v":113150,"vw":15.147522},{"c":15.165,"h":15.17,"l":15.15,"n":338,"o":15.16,"t":"2026-06-26T04:00:00Z","v":130664,"vw":15.159803},{"c":15.14,"h":15.165,"l":15.14,"n":303,"o":15.155,"t":"2026-06-29T04:00:00Z","v":68885,"vw":15.15279},{"c":15.14,"h":15.15,"l":15.13,"n":424,"o":15.13,"t":"2026-06-30T04:00:00Z","v":156444,"vw":15.137048},{"c":15.14,"h":15.16,"l":15.13,"n":251,"o":15.14,"t":"2026-07-01T04:00:00Z","v":112812,"vw":15.147061},{"c":15.13,"h":15.135,"l":15.12,"n":224,"o":15.13,"t":"2026-07-02T04:00:00Z","v":73395,"vw":15.130011},{"c":15.1,"h":15.15,"l":15.1,"n":272,"o":15.12,"t":"2026-07-06T04:00:00Z","v":70759,"vw":15.120406},{"c":15.125,"h":15.13,"l":15.05,"n":249,"o":15.1,"t":"2026-07-07T04:00:00Z","v":80779,"vw":15.116382},{"c":15.15,"h":15.17,"l":15.09,"n":386,"o":15.09,"t":"2026-07-08T04:00:00Z","v":81518,"vw":15.150536},{"c":15.11,"h":15.15,"l":15.109,"n":121,"o":15.14,"t":"2026-07-09T04:00:00Z","v":17876,"vw":15.124068},{"c":15.14,"h":15.16,"l":15.1194,"n":215,"o":15.13,"t":"2026-07-10T04:00:00Z","v":228418,"vw":15.148789},{"c":15.188,"h":15.195,"l":15.12,"n":309,"o":15.12,"t":"2026-07-13T04:00:00Z","v":129744,"vw":15.176642},{"c":15.15,"h":15.175,"l":15.15,"n":180,"o":15.15,"t":"2026-07-14T04:00:00Z","v":28339,"vw":15.16374},{"c":15.139,"h":15.19,"l":15.125,"n":189,"o":15.19,"t":"2026-07-15T04:00:00Z","v":59469,"vw":15.137064},{"c":15.15,"h":15.1501,"l":15.1311,"n":250,"o":15.1501,"t":"2026-07-16T04:00:00Z","v":122582,"vw":15.143158},{"c":15.16,"h":15.17,"l":15.135,"n":278,"o":15.14,"t":"2026-07-17T04:00:00Z","v":147622,"vw":15.150177},{"c":15.165,"h":15.175,"l":15.155,"n":275,"o":15.158,"t":"2026-07-20T04:00:00Z","v":99509,"vw":15.167394},{"c":15.17,"h":15.1801,"l":15.16,"n":197,"o":15.16,"t":"2026-07-21T04:00:00Z","v":97787,"vw":15.172289},{"c":15.19,"h":15.21,"l":15.18,"n":364,"o":15.1805,"t":"2026-07-22T04:00:00Z","v":138103,"vw":15.197043},{"c":15.26,"h":15.27,"l":15.2101,"n":256,"o":15.23,"t":"2026-07-23T04:00:00Z","v":89159,"vw":15.249838},{"c":15.32,"h":15.32,"l":15.25,"n":253,"o":15.26,"t":"2026-07-24T04:00:00Z","v":135106,"vw":15.257484},{"c":15.26,"h":15.26,"l":15.23,"n":270,"o":15.2319,"t":"2026-07-27T04:00:00Z","v":106751,"vw":15.239028},{"c":15.22,"h":15.26,"l":15.16,"n":554,"o":15.23,"t":"2026-07-28T04:00:00Z","v":139029,"vw":15.234586},{"c":15.27,"h":15.285,"l":15.22,"n":249,"o":15.23,"t":"2026-07-29T04:00:00Z","v":107300,"vw":15.249117},{"c":15.21,"h":15.24,"l":15.21,"n":270,"o":15.23,"t":"2026-07-30T04:00:00Z","v":72850,"vw":15.22752},{"c":15.229,"h":15.27,"l":15.22,"n":258,"o":15.23,"t":"2026-07-31T04:00:00Z","v":229057,"vw":15.246148},{"c":15.18,"h":15.22,"l":15.1638,"n":132,"o":15.21,"t":"2026-08-03T04:00:00Z","v":38117,"vw":15.202324},{"c":15.14,"h":15.16,"l":15.13,"n":301,"o":15.15,"t":"2026-08-04T04:00:00Z","v":96368,"vw":15.141418},{"c":15.16,"h":15.17,"l":15.14,"n":192,"o":15.15,"t":"2026-08-05T04:00:00Z","v":48733,"vw":15.15119},{"c":15.18,"h":15.18,"l":15.15,"n":246,"o":15.1637,"t":"2026-08-06T04:00:00Z","v":59692,"vw":15.162089},{"c":15.145,"h":15.1599,"l":15.139,"n":223,"o":15.15,"t":"2026-08-07T04:00:00Z","v":52671,"vw":15.145394},{"c":15.17,"h":15.1793,"l":15.15,"n":200,"o":15.155,"t":"2026-08-10T04:00:00Z","v":73926,"vw":15.163261},{"c":15.17,"h":15.17,"l":15.14,"n":102,"o":15.145,"t":"2026-08-11T04:00:00Z","v":19511,"vw":15.158782},{"c":15.16,"h":15.16,"l":15.14,"n":224,"o":15.1489,"t":"2026-08-12T04:00:00Z","v":81273,"vw":15.147602},{"c":15.11,"h":15.12,"l":15.105,"n":143,"o":15.11,"t":"2026-08-13T04:00:00Z","v":47555,"vw":15.11261},{"c":15.12,"h":15.1358,"l":15.115,"n":228,"o":15.12,"t":"2026-08-14T04:00:00Z","v":78487,"vw":15.128686},{"c":15.15,"h":15.155,"l":15.115,"n":293,"o":15.12,"t":"2026-08-17T04:00:00Z","v":61381,"vw":15.137024},{"c":15.165,"h":15.185,"l":15.16,"n":146,"o":15.165,"t":"2026-08-18T04:00:00Z","v":32329,"vw":15.171421},{"c":15.13,"h":15.15,"l":15.13,"n":645,"o":15.15,"t":"2026-08-19T04:00:00Z","v":204959,"vw":15.140994},{"c":15.18,"h":15.18,"l":15.16,"n":471,"o":15.16,"t":"2026-08-20T04:00:00Z","v":230308,"vw":15.168197},{"c":15.16,"h":15.17,"l":15.1523,"n":324,"o":15.16,"t":"2026-08-21T04:00:00Z","v":112334,"vw":15.161839},{"c":15.14,"h":15.165,"l":15.14,"n":130,"o":15.165,"t":"2026-08-24T04:00:00Z","v":50387,"vw":15.15126},{"c":15.11,"h":15.14,"l":15.1,"n":315,"o":15.13,"t":"2026-08-25T04:00:00Z","v":181820,"vw":15.119149},{"c":15.12,"h":15.1299,"l":15.11,"n":116,"o":15.11,"t":"2026-08-26T04:00:00Z","v":20023,"vw":15.12395},{"c":15.13,"h":15.14,"l":15.1,"n":116,"o":15.11,"t":"2026-08-27T04:00:00Z","v":15994,"vw":15.123696},{"c":15.16,"h":15.17,"l":15.0901,"n":406,"o":15.11,"t":"2026-08-28T04:00:00Z","v":150698,"vw":15.154453},{"c":15.15,"h":15.18,"l":15.14,"n":318,"o":15.16,"t":"2026-08-31T04:00:00Z","v":138450,"vw":15.167109},{"c":15.19,"h":15.2,"l":15.16,"n":419,"o":15.18,"t":"2026-09-01T04:00:00Z","v":99382,"vw":15.179894},{"c":15.185,"h":15.2,"l":15.1638,"n":211,"o":15.2,"t":"2026-09-02T04:00:00Z","v":20895,"vw":15.185069},{"c":15.19,"h":15.19,"l":15.1599,"n":191,"o":15.1617,"t":"2026-09-03T04:00:00Z","v":123789,"vw":15.169706},{"c":15.2,"h":15.2,"l":15.17,"n":517,"o":15.175,"t":"2026-09-04T04:00:00Z","v":169691,"vw":15.189475},{"c":15.21,"h":15.21,"l":15.17,"n":239,"o":15.17,"t":"2026-09-08T04:00:00Z","v":61252,"vw":15.194661},{"c":15.22,"h":15.23,"l":15.21,"n":466,"o":15.22,"t":"2026-09-09T04:00:00Z","v":163976,"vw":15.221324},{"c":15.31,"h":15.32,"l":15.26,"n":377,"o":15.26,"t":"2026-09-10T04:00:00Z","v":220511,"vw":15.279464},{"c":15.32,"h":15.32,"l":15.23,"n":415,"o":15.27,"t":"2026-09-11T04:00:00Z","v":173875,"vw":15.284848},{"c":15.31,"h":15.35,"l":15.3035,"n":415,"o":15.325,"t":"2026-09-14T04:00:00Z","v":171606,"vw":15.325697},{"c":15.35,"h":15.3799,"l":15.31,"n":338,"o":15.335,"t":"2026-09-15T04:00:00Z","v":146192,"vw":15.341916},{"c":15.34,"h":15.37,"l":15.29,"n":690,"o":15.32,"t":"2026-09-16T04:00:00Z","v":269401,"vw":15.329417},{"c":15.295,"h":15.3,"l":15.25,"n":289,"o":15.295,"t":"2026-09-17T04:00:00Z","v":103951,"vw":15.294791},{"c":15.32,"h":15.35,"l":15.32,"n":805,"o":15.32,"t":"2026-09-18T04:00:00Z","v":205163,"vw":15.336016},{"c":15.3,"h":15.315,"l":15.29,"n":468,"o":15.29,"t":"2026-09-21T04:00:00Z","v":154068,"vw":15.301446},{"c":15.31,"h":15.3292,"l":15.29,"n":274,"o":15.31,"t":"2026-09-22T04:00:00Z","v":96157,"vw":15.309178},{"c":15.295,"h":15.3,"l":15.19,"n":445,"o":15.19,"t":"2026-09-23T04:00:00Z","v":574069,"vw":15.293337},{"c":15.345,"h":15.35,"l":15.29,"n":964,"o":15.31,"t":"2026-09-24T04:00:00Z","v":250786,"vw":15.331064},{"c":15.35,"h":15.3901,"l":15.3432,"n":681,"o":15.345,"t":"2026-09-25T04:00:00Z","v":284107,"vw":15.368678},{"c":15.43,"h":15.45,"l":15.4,"n":785,"o":15.4,"t":"2026-09-28T04:00:00Z","v":293003,"vw":15.430934},{"c":15.455,"h":15.5,"l":15.43,"n":389,"o":15.43,"t":"2026-09-29T04:00:00Z","v":171760,"vw":15.468035},{"c":15.48,"h":15.495,"l":15.41,"n":460,"o":15.45,"t":"2026-09-30T04:00:00Z","v":153352,"vw":15.453637},{"c":15.49,"h":15.585,"l":15.475,"n":431,"o":15.51,"t":"2026-10-01T04:00:00Z","v":245061,"vw":15.511706},{"c":15.485,"h":15.51,"l":15.42,"n":535,"o":15.45,"t":"2026-10-02T04:00:00Z","v":192436,"vw":15.479963},{"c":15.475,"h":15.5176,"l":15.475,"n":425,"o":15.51,"t":"2026-10-05T04:00:00Z","v":128532,"vw":15.494631},{"c":15.415,"h":15.445,"l":15.41,"n":461,"o":15.43,"t":"2026-10-06T04:00:00Z","v":235726,"vw":15.432671},{"c":15.45,"h":15.49,"l":15.425,"n":260,"o":15.44,"t":"2026-10-07T04:00:00Z","v":85710,"vw":15.457499},{"c":15.45,"h":15.49,"l":15.445,"n":590,"o":15.45,"t":"2026-10-08T04:00:00Z","v":358947,"vw":15.475192},{"c":15.445,"h":15.47,"l":15.44,"n":490,"o":15.47,"t":"2026-10-09T04:00:00Z","v":209170,"vw":15.45262},{"c":15.435,"h":15.4485,"l":15.4141,"n":242,"o":15.445,"t":"2026-10-12T04:00:00Z","v":58859,"vw":15.428244},{"c":15.475,"h":15.495,"l":15.44,"n":482,"o":15.44,"t":"2026-10-13T04:00:00Z","v":173334,"vw":15.473168},{"c":15.54,"h":15.55,"l":15.51,"n":585,"o":15.51,"t":"2026-10-14T04:00:00Z","v":268867,"vw":15.531319},{"c":15.47,"h":15.52,"l":15.45,"n":427,"o":15.52,"t":"2026-10-15T04:00:00Z","v":313941,"vw":15.464963},{"c":15.52,"h":15.54,"l":15.4745,"n":323,"o":15.5,"t":"2026-10-16T04:00:00Z","v":110045,"vw":15.509232},{"c":15.535,"h":15.54,"l":15.51,"n":316,"o":15.53,"t":"2026-10-19T04:00:00Z","v":116753,"vw":15.525973},{"c":15.53,"h":15.56,"l":15.5,"n":413,"o":15.55,"t":"2026-10-20T04:00:00Z","v":1043484,"vw":15.543797},{"c":15.515,"h":15.54,"l":15.5,"n":288,"o":15.52,"t":"2026-10-21T04:00:00Z","v":91801,"vw":15.517278},{"c":15.49,"h":15.54,"l":15.4831,"n":470,"o":15.54,"t":"2026-10-22T04:00:00Z","v":396357,"vw":15.50586}],"volatilityBars":[{"c":15.31,"h":15.31,"l":15.29,"n":5,"o":15.29,"t":"2026-09-21T13:30:00Z","v":1575,"vw":15.297265},{"c":15.315,"h":15.315,"l":15.315,"n":2,"o":15.315,"t":"2026-09-21T13:45:00Z","v":2000,"vw":15.315},{"c":15.3001,"h":15.31,"l":15.3001,"n":22,"o":15.31,"t":"2026-09-21T14:00:00Z","v":3153,"vw":15.304389},{"c":15.305,"h":15.305,"l":15.305,"n":4,"o":15.305,"t":"2026-09-21T14:15:00Z","v":1408,"vw":15.305},{"c":15.305,"h":15.305,"l":15.305,"n":5,"o":15.305,"t":"2026-09-21T14:30:00Z","v":2129,"vw":15.305},{"c":15.31,"h":15.31,"l":15.3,"n":22,"o":15.305,"t":"2026-09-21T14:45:00Z","v":15495,"vw":15.30556},{"c":15.305,"h":15.305,"l":15.305,"n":5,"o":15.305,"t":"2026-09-21T15:00:00Z","v":2615,"vw":15.305},{"c":15.3013,"h":15.305,"l":15.3013,"n":2,"o":15.305,"t":"2026-09-21T15:15:00Z","v":328,"vw":15.302428},{"c":15.295,"h":15.3,"l":15.295,"n":23,"o":15.3,"t":"2026-09-21T15:30:00Z","v":7452,"vw":15.299107},{"c":15.295,"h":15.295,"l":15.29,"n":13,"o":15.295,"t":"2026-09-21T15:45:00Z","v":9564,"vw":15.291665},{"c":15.295,"h":15.3,"l":15.295,"n":10,"o":15.295,"t":"2026-09-21T16:00:00Z","v":868,"vw":15.295809},{"c":15.295,"h":15.3,"l":15.295,"n":26,"o":15.3,"t":"2026-09-21T16:15:00Z","v":1700,"vw":15.296428},{"c":15.2999,"h":15.3,"l":15.2999,"n":31,"o":15.3,"t":"2026-09-21T16:30:00Z","v":10200,"vw":15.299941},{"c":15.295,"h":15.3,"l":15.295,"n":50,"o":15.295,"t":"2026-09-21T16:45:00Z","v":16400,"vw":15.296369},{"c":15.305,"h":15.305,"l":15.295,"n":47,"o":15.2999,"t":"2026-09-21T17:00:00Z","v":20618,"vw":15.299854},{"c":15.31,"h":15.31,"l":15.305,"n":3,"o":15.305,"t":"2026-09-21T17:15:00Z","v":613,"vw":15.309105},{"c":15.305,"h":15.305,"l":15.3,"n":4,"o":15.3,"t":"2026-09-21T17:30:00Z","v":832,"vw":15.301318},{"c":15.3001,"h":15.3001,"l":15.3001,"n":2,"o":15.3001,"t":"2026-09-21T17:45:00Z","v":1828,"vw":15.3001},{"c":15.305,"h":15.305,"l":15.305,"n":1,"o":15.305,"t":"2026-09-21T18:00:00Z","v":389,"vw":15.305},{"c":15.31,"h":15.31,"l":15.31,"n":2,"o":15.31,"t":"2026-09-21T18:15:00Z","v":203,"vw":15.31},{"c":15.3013,"h":15.3013,"l":15.3013,"n":1,"o":15.3013,"t":"2026-09-21T18:45:00Z","v":104,"vw":15.3013},{"c":15.305,"h":15.31,"l":15.305,"n":9,"o":15.305,"t":"2026-09-21T19:00:00Z","v":3311,"vw":15.306979},{"c":15.305,"h":15.31,"l":15.3,"n":54,"o":15.3,"t":"2026-09-21T19:15:00Z","v":36128,"vw":15.303339},{"c":15.305,"h":15.31,"l":15.305,"n":6,"o":15.31,"t":"2026-09-21T19:30:00Z","v":1250,"vw":15.3075},{"c":15.305,"h":15.31,"l":15.3,"n":41,"o":15.3051,"t":"2026-09-21T19:45:00Z","v":12430,"vw":15.304212},{"c":15.3,"h":15.3,"l":15.3,"n":3,"o":15.3,"t":"2026-09-21T20:00:00Z","v":108,"vw":15.3},{"c":15.268,"h":15.3,"l":15.268,"n":3,"o":15.2752,"t":"2026-09-21T23:15:00Z","v":300,"vw":15.281067},{"c":15.305,"h":15.31,"l":15.3,"n":6,"o":15.31,"t":"2026-09-22T13:30:00Z","v":923,"vw":15.305771},{"c":15.3,"h":15.305,"l":15.3,"n":15,"o":15.305,"t":"2026-09-22T13:45:00Z","v":6501,"vw":15.301804},{"c":15.3,"h":15.305,"l":15.29,"n":18,"o":15.3,"t":"2026-09-22T14:00:00Z","v":9906,"vw":15.301465},{"c":15.3001,"h":15.305,"l":15.295,"n":28,"o":15.299,"t":"2026-09-22T14:15:00Z","v":17205,"vw":15.300542},{"c":15.3199,"h":15.3199,"l":15.305,"n":11,"o":15.305,"t":"2026-09-22T14:30:00Z","v":6023,"vw":15.307457},{"c":15.315,"h":15.315,"l":15.31,"n":4,"o":15.315,"t":"2026-09-22T14:45:00Z","v":2512,"vw":15.312412},{"c":15.31,"h":15.3199,"l":15.31,"n":11,"o":15.3199,"t":"2026-09-22T15:00:00Z","v":3633,"vw":15.312767},{"c":15.315,"h":15.315,"l":15.315,"n":2,"o":15.315,"t":"2026-09-22T15:15:00Z","v":690,"vw":15.315},{"c":15.3101,"h":15.315,"l":15.3101,"n":12,"o":15.315,"t":"2026-09-22T15:30:00Z","v":6391,"vw":15.313159},{"c":15.3118,"h":15.32,"l":15.3118,"n":2,"o":15.32,"t":"2026-09-22T15:45:00Z","v":2858,"vw":15.312087},{"c":15.3121,"h":15.315,"l":15.3121,"n":9,"o":15.315,"t":"2026-09-22T16:00:00Z","v":8001,"vw":15.314525},{"c":15.315,"h":15.32,"l":15.315,"n":7,"o":15.32,"t":"2026-09-22T16:30:00Z","v":4265,"vw":15.315429},{"c":15.32,"h":15.32,"l":15.315,"n":12,"o":15.315,"t":"2026-09-22T16:45:00Z","v":8289,"vw":15.315525},{"c":15.3292,"h":15.3292,"l":15.32,"n":14,"o":15.322,"t":"2026-09-22T17:15:00Z","v":7400,"vw":15.321184},{"c":15.32,"h":15.3292,"l":15.32,"n":5,"o":15.3292,"t":"2026-09-22T17:45:00Z","v":695,"vw":15.324675},{"c":15.315,"h":15.315,"l":15.315,"n":2,"o":15.315,"t":"2026-09-22T18:00:00Z","v":760,"vw":15.315},{"c":15.315,"h":15.315,"l":15.315,"n":4,"o":15.315,"t":"2026-09-22T18:30:00Z","v":660,"vw":15.315},{"c":15.315,"h":15.3155,"l":15.315,"n":3,"o":15.3155,"t":"2026-09-22T18:45:00Z","v":1325,"vw":15.315377},{"c":15.315,"h":15.315,"l":15.315,"n":1,"o":15.315,"t":"2026-09-22T19:00:00Z","v":100,"vw":15.315},{"c":15.315,"h":15.315,"l":15.315,"n":1,"o":15.315,"t":"2026-09-22T19:15:00Z","v":100,"vw":15.315},{"c":15.305,"h":15.308,"l":15.305,"n":2,"o":15.308,"t":"2026-09-22T19:30:00Z","v":200,"vw":15.3065},{"c":15.31,"h":15.31,"l":15.3045,"n":41,"o":15.3045,"t":"2026-09-22T19:45:00Z","v":5610,"vw":15.306942},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-09-22T20:00:00Z","v":650,"vw":15.3},{"c":15.2101,"h":15.215,"l":15.19,"n":15,"o":15.19,"t":"2026-09-23T13:30:00Z","v":3127,"vw":15.204255},{"c":15.245,"h":15.2466,"l":15.23,"n":13,"o":15.23,"t":"2026-09-23T13:45:00Z","v":6726,"vw":15.23945},{"c":15.245,"h":15.245,"l":15.235,"n":10,"o":15.235,"t":"2026-09-23T14:00:00Z","v":984,"vw":15.24},{"c":15.26,"h":15.26,"l":15.25,"n":21,"o":15.25,"t":"2026-09-23T14:15:00Z","v":13784,"vw":15.254497},{"c":15.255,"h":15.2599,"l":15.255,"n":5,"o":15.2599,"t":"2026-09-23T14:30:00Z","v":922,"vw":15.255685},{"c":15.25,"h":15.265,"l":15.25,"n":30,"o":15.255,"t":"2026-09-23T14:45:00Z","v":35020,"vw":15.2612},{"c":15.255,"h":15.26,"l":15.255,"n":5,"o":15.26,"t":"2026-09-23T15:00:00Z","v":276,"vw":15.25793},{"c":15.26,"h":15.26,"l":15.2559,"n":4,"o":15.2559,"t":"2026-09-23T15:15:00Z","v":687,"vw":15.257287},{"c":15.26,"h":15.26,"l":15.26,"n":1,"o":15.26,"t":"2026-09-23T15:30:00Z","v":111,"vw":15.26},{"c":15.265,"h":15.265,"l":15.265,"n":6,"o":15.265,"t":"2026-09-23T15:45:00Z","v":1630,"vw":15.265},{"c":15.275,"h":15.275,"l":15.275,"n":6,"o":15.275,"t":"2026-09-23T16:00:00Z","v":6000,"vw":15.275},{"c":15.275,"h":15.2777,"l":15.27,"n":8,"o":15.2776,"t":"2026-09-23T16:15:00Z","v":7040,"vw":15.276129},{"c":15.285,"h":15.285,"l":15.27,"n":17,"o":15.2793,"t":"2026-09-23T16:45:00Z","v":16700,"vw":15.280467},{"c":15.29,"h":15.29,"l":15.28,"n":4,"o":15.285,"t":"2026-09-23T17:00:00Z","v":574,"vw":15.283342},{"c":15.2923,"h":15.295,"l":15.2923,"n":3,"o":15.295,"t":"2026-09-23T17:15:00Z","v":444,"vw":15.293111},{"c":15.3,"h":15.3,"l":15.3,"n":3,"o":15.3,"t":"2026-09-23T17:30:00Z","v":400,"vw":15.3},{"c":15.29,"h":15.3,"l":15.29,"n":25,"o":15.3,"t":"2026-09-23T17:45:00Z","v":400855,"vw":15.299962},{"c":15.285,"h":15.285,"l":15.285,"n":2,"o":15.285,"t":"2026-09-23T18:00:00Z","v":300,"vw":15.285},{"c":15.28,"h":15.285,"l":15.28,"n":2,"o":15.285,"t":"2026-09-23T18:15:00Z","v":314,"vw":15.283185},{"c":15.2999,"h":15.2999,"l":15.285,"n":12,"o":15.2899,"t":"2026-09-23T18:30:00Z","v":11050,"vw":15.292518},{"c":15.295,"h":15.3,"l":15.29,"n":36,"o":15.3,"t":"2026-09-23T18:45:00Z","v":22564,"vw":15.296669},{"c":15.29,"h":15.3,"l":15.29,"n":44,"o":15.295,"t":"2026-09-23T19:00:00Z","v":19172,"vw":15.296467},{"c":15.295,"h":15.3,"l":15.295,"n":19,"o":15.3,"t":"2026-09-23T19:15:00Z","v":7362,"vw":15.297989},{"c":15.295,"h":15.3,"l":15.295,"n":18,"o":15.295,"t":"2026-09-23T19:30:00Z","v":6463,"vw":15.29814},{"c":15.295,"h":15.3,"l":15.295,"n":36,"o":15.295,"t":"2026-09-23T19:45:00Z","v":10347,"vw":15.2977},{"c":15.2879,"h":15.2972,"l":15.2879,"n":2,"o":15.2972,"t":"2026-09-23T22:00:00Z","v":200,"vw":15.29255},{"c":15.35,"h":15.35,"l":15.35,"n":1,"o":15.35,"t":"2026-09-24T12:00:00Z","v":1000,"vw":15.35},{"c":15.31,"h":15.32,"l":15.31,"n":18,"o":15.31,"t":"2026-09-24T13:30:00Z","v":6633,"vw":15.31084},{"c":15.3023,"h":15.31,"l":15.3023,"n":47,"o":15.31,"t":"2026-09-24T13:45:00Z","v":20119,"vw":15.309242},{"c":15.29,"h":15.3065,"l":15.29,"n":40,"o":15.3028,"t":"2026-09-24T14:00:00Z","v":23550,"vw":15.299347},{"c":15.2932,"h":15.2932,"l":15.2932,"n":2,"o":15.2932,"t":"2026-09-24T14:15:00Z","v":569,"vw":15.2932},{"c":15.305,"h":15.305,"l":15.3,"n":5,"o":15.3,"t":"2026-09-24T14:30:00Z","v":4600,"vw":15.300652},{"c":15.315,"h":15.315,"l":15.315,"n":3,"o":15.315,"t":"2026-09-24T14:45:00Z","v":829,"vw":15.315},{"c":15.335,"h":15.335,"l":15.32,"n":26,"o":15.325,"t":"2026-09-24T15:00:00Z","v":13840,"vw":15.326926},{"c":15.335,"h":15.337,"l":15.325,"n":78,"o":15.335,"t":"2026-09-24T15:15:00Z","v":11499,"vw":15.332466},{"c":15.345,"h":15.35,"l":15.335,"n":60,"o":15.335,"t":"2026-09-24T15:30:00Z","v":14280,"vw":15.343787},{"c":15.345,"h":15.3497,"l":15.34,"n":43,"o":15.345,"t":"2026-09-24T15:45:00Z","v":10976,"vw":15.345169},{"c":15.34,"h":15.345,"l":15.33,"n":42,"o":15.345,"t":"2026-09-24T16:00:00Z","v":16134,"vw":15.339384},{"c":15.32,"h":15.335,"l":15.315,"n":76,"o":15.33,"t":"2026-09-24T16:15:00Z","v":9129,"vw":15.323585},{"c":15.335,"h":15.335,"l":15.33,"n":31,"o":15.33,"t":"2026-09-24T16:30:00Z","v":6919,"vw":15.330464},{"c":15.335,"h":15.335,"l":15.33,"n":13,"o":15.33,"t":"2026-09-24T16:45:00Z","v":808,"vw":15.331961},{"c":15.33,"h":15.335,"l":15.325,"n":13,"o":15.325,"t":"2026-09-24T17:00:00Z","v":5149,"vw":15.328896},{"c":15.335,"h":15.335,"l":15.33,"n":25,"o":15.3301,"t":"2026-09-24T17:15:00Z","v":11166,"vw":15.332061},{"c":15.345,"h":15.345,"l":15.34,"n":26,"o":15.345,"t":"2026-09-24T18:00:00Z","v":3334,"vw":15.343913},{"c":15.335,"h":15.345,"l":15.33,"n":21,"o":15.3401,"t":"2026-09-24T18:15:00Z","v":4476,"vw":15.336087},{"c":15.33,"h":15.335,"l":15.33,"n":5,"o":15.33,"t":"2026-09-24T18:30:00Z","v":664,"vw":15.331506},{"c":15.34,"h":15.348,"l":15.34,"n":15,"o":15.348,"t":"2026-09-24T19:00:00Z","v":9417,"vw":15.345679},{"c":15.345,"h":15.345,"l":15.345,"n":13,"o":15.345,"t":"2026-09-24T19:15:00Z","v":4174,"vw":15.345},{"c":15.345,"h":15.35,"l":15.3401,"n":50,"o":15.345,"t":"2026-09-24T19:30:00Z","v":17094,"vw":15.346006},{"c":15.345,"h":15.345,"l":15.34,"n":172,"o":15.345,"t":"2026-09-24T19:45:00Z","v":51179,"vw":15.34288},{"c":15.45,"h":15.45,"l":15.45,"n":1,"o":15.45,"t":"2026-09-24T23:45:00Z","v":1000,"vw":15.45},{"c":15.3501,"h":15.353,"l":15.345,"n":20,"o":15.345,"t":"2026-09-25T13:30:00Z","v":17500,"vw":15.35084},{"c":15.355,"h":15.355,"l":15.35,"n":21,"o":15.35,"t":"2026-09-25T13:45:00Z","v":17201,"vw":15.353965},{"c":15.375,"h":15.375,"l":15.36,"n":13,"o":15.365,"t":"2026-09-25T14:00:00Z","v":10103,"vw":15.364208},{"c":15.3751,"h":15.3797,"l":15.3701,"n":4,"o":15.3701,"t":"2026-09-25T14:15:00Z","v":1334,"vw":15.377869},{"c":15.385,"h":15.385,"l":15.38,"n":21,"o":15.38,"t":"2026-09-25T14:30:00Z","v":10826,"vw":15.383528},{"c":15.38,"h":15.3901,"l":15.38,"n":64,"o":15.39,"t":"2026-09-25T14:45:00Z","v":30140,"vw":15.381022},{"c":15.3701,"h":15.375,"l":15.37,"n":42,"o":15.375,"t":"2026-09-25T15:00:00Z","v":19486,"vw":15.370629},{"c":15.375,"h":15.379,"l":15.375,"n":4,"o":15.379,"t":"2026-09-25T15:15:00Z","v":7502,"vw":15.378467},{"c":15.38,"h":15.38,"l":15.375,"n":4,"o":15.375,"t":"2026-09-25T15:30:00Z","v":1700,"vw":15.376471},{"c":15.375,"h":15.38,"l":15.3745,"n":10,"o":15.38,"t":"2026-09-25T15:45:00Z","v":9500,"vw":15.376211},{"c":15.35,"h":15.375,"l":15.35,"n":21,"o":15.375,"t":"2026-09-25T16:00:00Z","v":2153,"vw":15.364994},{"c":15.35,"h":15.35,"l":15.35,"n":2,"o":15.35,"t":"2026-09-25T16:15:00Z","v":683,"vw":15.35},{"c":15.345,"h":15.355,"l":15.345,"n":6,"o":15.355,"t":"2026-09-25T16:30:00Z","v":3200,"vw":15.351563},{"c":15.3671,"h":15.37,"l":15.3535,"n":92,"o":15.355,"t":"2026-09-25T16:45:00Z","v":53184,"vw":15.362834},{"c":15.375,"h":15.3751,"l":15.37,"n":14,"o":15.375,"t":"2026-09-25T17:00:00Z","v":6060,"vw":15.373256},{"c":15.38,"h":15.39,"l":15.3798,"n":16,"o":15.3798,"t":"2026-09-25T17:15:00Z","v":8289,"vw":15.384473},{"c":15.3899,"h":15.39,"l":15.3798,"n":58,"o":15.38,"t":"2026-09-25T17:30:00Z","v":17914,"vw":15.383925},{"c":15.3855,"h":15.3855,"l":15.385,"n":3,"o":15.385,"t":"2026-09-25T17:45:00Z","v":2001,"vw":15.38525},{"c":15.385,"h":15.3855,"l":15.38,"n":8,"o":15.38,"t":"2026-09-25T18:00:00Z","v":3279,"vw":15.383281},{"c":15.385,"h":15.385,"l":15.38,"n":2,"o":15.38,"t":"2026-09-25T18:15:00Z","v":2000,"vw":15.3825},{"c":15.375,"h":15.3851,"l":15.375,"n":18,"o":15.385,"t":"2026-09-25T18:30:00Z","v":7150,"vw":15.37873},{"c":15.365,"h":15.376,"l":15.365,"n":24,"o":15.375,"t":"2026-09-25T18:45:00Z","v":16185,"vw":15.373461},{"c":15.355,"h":15.36,"l":15.3545,"n":31,"o":15.36,"t":"2026-09-25T19:15:00Z","v":11400,"vw":15.358658},{"c":15.36,"h":15.365,"l":15.355,"n":23,"o":15.355,"t":"2026-09-25T19:30:00Z","v":8948,"vw":15.360056},{"c":15.35,"h":15.359,"l":15.3432,"n":74,"o":15.35,"t":"2026-09-25T19:45:00Z","v":15418,"vw":15.353759},{"c":15.4582,"h":15.4582,"l":15.4582,"n":1,"o":15.4582,"t":"2026-09-28T13:00:00Z","v":150,"vw":15.4582},{"c":15.415,"h":15.416,"l":15.4,"n":15,"o":15.4,"t":"2026-09-28T13:30:00Z","v":2808,"vw":15.40937},{"c":15.405,"h":15.415,"l":15.405,"n":10,"o":15.4123,"t":"2026-09-28T13:45:00Z","v":5608,"vw":15.41263},{"c":15.4155,"h":15.4155,"l":15.415,"n":2,"o":15.415,"t":"2026-09-28T14:00:00Z","v":2000,"vw":15.41525},{"c":15.405,"h":15.4155,"l":15.405,"n":29,"o":15.415,"t":"2026-09-28T14:15:00Z","v":18491,"vw":15.413908},{"c":15.43,"h":15.43,"l":15.41,"n":30,"o":15.41,"t":"2026-09-28T14:30:00Z","v":10734,"vw":15.422031},{"c":15.435,"h":15.44,"l":15.43,"n":25,"o":15.43,"t":"2026-09-28T14:45:00Z","v":11695,"vw":15.436972},{"c":15.44,"h":15.44,"l":15.43,"n":19,"o":15.435,"t":"2026-09-28T15:00:00Z","v":71698,"vw":15.437775},{"c":15.4299,"h":15.44,"l":15.425,"n":31,"o":15.43,"t":"2026-09-28T15:15:00Z","v":35128,"vw":15.43711},{"c":15.45,"h":15.45,"l":15.425,"n":66,"o":15.425,"t":"2026-09-28T15:30:00Z","v":27166,"vw":15.435331},{"c":15.445,"h":15.445,"l":15.445,"n":2,"o":15.445,"t":"2026-09-28T15:45:00Z","v":123,"vw":15.445},{"c":15.44,"h":15.445,"l":15.43,"n":19,"o":15.445,"t":"2026-09-28T16:00:00Z","v":11220,"vw":15.439256},{"c":15.41,"h":15.435,"l":15.41,"n":13,"o":15.435,"t":"2026-09-28T16:15:00Z","v":2219,"vw":15.423518},{"c":15.42,"h":15.42,"l":15.41,"n":3,"o":15.41,"t":"2026-09-28T16:30:00Z","v":450,"vw":15.412288},{"c":15.435,"h":15.435,"l":15.429,"n":5,"o":15.429,"t":"2026-09-28T16:45:00Z","v":1313,"vw":15.43},{"c":15.42,"h":15.435,"l":15.415,"n":8,"o":15.435,"t":"2026-09-28T17:00:00Z","v":4313,"vw":15.417209},{"c":15.4229,"h":15.4229,"l":15.42,"n":6,"o":15.42,"t":"2026-09-28T17:15:00Z","v":774,"vw":15.420832},{"c":15.435,"h":15.4374,"l":15.43,"n":9,"o":15.43,"t":"2026-09-28T17:30:00Z","v":1675,"vw":15.434487},{"c":15.415,"h":15.435,"l":15.415,"n":19,"o":15.435,"t":"2026-09-28T17:45:00Z","v":6993,"vw":15.427557},{"c":15.4199,"h":15.42,"l":15.415,"n":12,"o":15.415,"t":"2026-09-28T18:00:00Z","v":10000,"vw":15.41747},{"c":15.425,"h":15.425,"l":15.42,"n":6,"o":15.42,"t":"2026-09-28T18:15:00Z","v":1302,"vw":15.424545},{"c":15.4217,"h":15.429,"l":15.4217,"n":28,"o":15.425,"t":"2026-09-28T18:45:00Z","v":16221,"vw":15.424378},{"c":15.4301,"h":15.435,"l":15.425,"n":26,"o":15.425,"t":"2026-09-28T19:00:00Z","v":4502,"vw":15.430799},{"c":15.435,"h":15.44,"l":15.4301,"n":21,"o":15.44,"t":"2026-09-28T19:15:00Z","v":1567,"vw":15.43443},{"c":15.43,"h":15.4355,"l":15.43,"n":106,"o":15.435,"t":"2026-09-28T19:30:00Z","v":21491,"vw":15.434877},{"c":15.43,"h":15.435,"l":15.42,"n":119,"o":15.435,"t":"2026-09-28T19:45:00Z","v":21260,"vw":15.425291},{"c":15.43,"h":15.43,"l":15.43,"n":1,"o":15.43,"t":"2026-09-28T21:45:00Z","v":200,"vw":15.43},{"c":15.4401,"h":15.445,"l":15.43,"n":17,"o":15.43,"t":"2026-09-29T13:30:00Z","v":10115,"vw":15.44053},{"c":15.4461,"h":15.4558,"l":15.4461,"n":33,"o":15.45,"t":"2026-09-29T13:45:00Z","v":15347,"vw":15.45168},{"c":15.455,"h":15.5,"l":15.44,"n":28,"o":15.5,"t":"2026-09-29T14:00:00Z","v":16229,"vw":15.456747},{"c":15.455,"h":15.4555,"l":15.45,"n":16,"o":15.4501,"t":"2026-09-29T14:15:00Z","v":11301,"vw":15.452424},{"c":15.46,"h":15.465,"l":15.45,"n":3,"o":15.45,"t":"2026-09-29T14:30:00Z","v":2021,"vw":15.452826},{"c":15.46,"h":15.46,"l":15.46,"n":3,"o":15.46,"t":"2026-09-29T14:45:00Z","v":300,"vw":15.46},{"c":15.48,"h":15.48,"l":15.465,"n":31,"o":15.475,"t":"2026-09-29T15:00:00Z","v":15246,"vw":15.47248},{"c":15.475,"h":15.475,"l":15.465,"n":10,"o":15.47,"t":"2026-09-29T15:15:00Z","v":3556,"vw":15.46913},{"c":15.475,"h":15.48,"l":15.475,"n":2,"o":15.48,"t":"2026-09-29T15:30:00Z","v":600,"vw":15.475833},{"c":15.4827,"h":15.4855,"l":15.48,"n":3,"o":15.48,"t":"2026-09-29T15:45:00Z","v":2100,"vw":15.483905},{"c":15.485,"h":15.485,"l":15.4836,"n":6,"o":15.485,"t":"2026-09-29T16:00:00Z","v":4000,"vw":15.48465},{"c":15.485,"h":15.4851,"l":15.48,"n":33,"o":15.485,"t":"2026-09-29T16:15:00Z","v":17216,"vw":15.48057},{"c":15.476,"h":15.476,"l":15.476,"n":1,"o":15.476,"t":"2026-09-29T16:30:00Z","v":150,"vw":15.476},{"c":15.49,"h":15.495,"l":15.4856,"n":14,"o":15.4856,"t":"2026-09-29T16:45:00Z","v":6800,"vw":15.489898},{"c":15.4927,"h":15.495,"l":15.4845,"n":8,"o":15.4845,"t":"2026-09-29T17:00:00Z","v":7000,"vw":15.492514},{"c":15.495,"h":15.495,"l":15.4905,"n":2,"o":15.4905,"t":"2026-09-29T17:15:00Z","v":950,"vw":15.491211},{"c":15.49,"h":15.49,"l":15.485,"n":3,"o":15.485,"t":"2026-09-29T17:30:00Z","v":3000,"vw":15.486667},{"c":15.493,"h":15.4999,"l":15.4899,"n":3,"o":15.4899,"t":"2026-09-29T17:45:00Z","v":1500,"vw":15.49344},{"c":15.4799,"h":15.48,"l":15.475,"n":8,"o":15.48,"t":"2026-09-29T18:00:00Z","v":1587,"vw":15.476001},{"c":15.475,"h":15.475,"l":15.475,"n":5,"o":15.475,"t":"2026-09-29T18:15:00Z","v":1280,"vw":15.475},{"c":15.475,"h":15.475,"l":15.475,"n":1,"o":15.475,"t":"2026-09-29T18:30:00Z","v":3000,"vw":15.475},{"c":15.475,"h":15.48,"l":15.475,"n":12,"o":15.475,"t":"2026-09-29T18:45:00Z","v":20300,"vw":15.477537},{"c":15.475,"h":15.475,"l":15.475,"n":1,"o":15.475,"t":"2026-09-29T19:00:00Z","v":120,"vw":15.475},{"c":15.465,"h":15.475,"l":15.465,"n":13,"o":15.47,"t":"2026-09-29T19:30:00Z","v":8329,"vw":15.470612},{"c":15.455,"h":15.465,"l":15.45,"n":68,"o":15.465,"t":"2026-09-29T19:45:00Z","v":17441,"vw":15.458448},{"c":15.469,"h":15.469,"l":15.469,"n":2,"o":15.469,"t":"2026-09-29T20:15:00Z","v":1186,"vw":15.469},{"c":15.425,"h":15.45,"l":15.41,"n":99,"o":15.45,"t":"2026-09-30T13:30:00Z","v":35864,"vw":15.419031},{"c":15.435,"h":15.436,"l":15.425,"n":30,"o":15.43,"t":"2026-09-30T13:45:00Z","v":17669,"vw":15.433719},{"c":15.425,"h":15.4301,"l":15.425,"n":12,"o":15.4301,"t":"2026-09-30T14:00:00Z","v":4216,"vw":15.427467},{"c":15.435,"h":15.435,"l":15.425,"n":9,"o":15.43,"t":"2026-09-30T14:15:00Z","v":4250,"vw":15.42881},{"c":15.445,"h":15.45,"l":15.445,"n":12,"o":15.45,"t":"2026-09-30T14:30:00Z","v":660,"vw":15.446},{"c":15.445,"h":15.445,"l":15.445,"n":1,"o":15.445,"t":"2026-09-30T14:45:00Z","v":100,"vw":15.445},{"c":15.45,"h":15.45,"l":15.445,"n":10,"o":15.45,"t":"2026-09-30T15:00:00Z","v":5660,"vw":15.448887},{"c":15.46,"h":15.46,"l":15.4545,"n":11,"o":15.46,"t":"2026-09-30T15:15:00Z","v":9132,"vw":15.455508},{"c":15.4551,"h":15.4599,"l":15.455,"n":6,"o":15.455,"t":"2026-09-30T15:30:00Z","v":5057,"vw":15.45626},{"c":15.465,"h":15.4752,"l":15.465,"n":2,"o":15.4752,"t":"2026-09-30T15:45:00Z","v":1100,"vw":15.474273},{"c":15.455,"h":15.46,"l":15.455,"n":3,"o":15.46,"t":"2026-09-30T16:00:00Z","v":1125,"vw":15.455455},{"c":15.455,"h":15.455,"l":15.455,"n":3,"o":15.455,"t":"2026-09-30T16:15:00Z","v":3200,"vw":15.455},{"c":15.465,"h":15.465,"l":15.465,"n":4,"o":15.465,"t":"2026-09-30T16:45:00Z","v":4000,"vw":15.465},{"c":15.4801,"h":15.4801,"l":15.4801,"n":1,"o":15.4801,"t":"2026-09-30T17:15:00Z","v":1000,"vw":15.4801},{"c":15.485,"h":15.4898,"l":15.48,"n":12,"o":15.4898,"t":"2026-09-30T17:30:00Z","v":5800,"vw":15.481117},{"c":15.475,"h":15.485,"l":15.475,"n":14,"o":15.48,"t":"2026-09-30T17:45:00Z","v":11306,"vw":15.479933},{"c":15.485,"h":15.485,"l":15.4736,"n":8,"o":15.4736,"t":"2026-09-30T18:15:00Z","v":4295,"vw":15.481935},{"c":15.48,"h":15.49,"l":15.48,"n":61,"o":15.48,"t":"2026-09-30T18:30:00Z","v":23392,"vw":15.48296},{"c":15.485,"h":15.485,"l":15.485,"n":5,"o":15.485,"t":"2026-09-30T18:45:00Z","v":557,"vw":15.485},{"c":15.485,"h":15.485,"l":15.485,"n":2,"o":15.485,"t":"2026-09-30T19:00:00Z","v":414,"vw":15.485},{"c":15.485,"h":15.485,"l":15.482,"n":4,"o":15.482,"t":"2026-09-30T19:30:00Z","v":360,"vw":15.484},{"c":15.48,"h":15.495,"l":15.48,"n":62,"o":15.495,"t":"2026-09-30T19:45:00Z","v":12767,"vw":15.485031},{"c":15.5,"h":15.5,"l":15.5,"n":2,"o":15.5,"t":"2026-10-01T13:15:00Z","v":1193,"vw":15.5},{"c":15.5499,"h":15.5499,"l":15.51,"n":25,"o":15.51,"t":"2026-10-01T13:30:00Z","v":21897,"vw":15.534153},{"c":15.55,"h":15.55,"l":15.535,"n":8,"o":15.54,"t":"2026-10-01T13:45:00Z","v":1993,"vw":15.542036},{"c":15.5701,"h":15.585,"l":15.57,"n":23,"o":15.58,"t":"2026-10-01T14:00:00Z","v":5889,"vw":15.576901},{"c":15.565,"h":15.575,"l":15.565,"n":18,"o":15.57,"t":"2026-10-01T14:15:00Z","v":6235,"vw":15.572154},{"c":15.545,"h":15.5599,"l":15.545,"n":11,"o":15.5599,"t":"2026-10-01T14:30:00Z","v":5149,"vw":15.546273},{"c":15.556,"h":15.5565,"l":15.545,"n":7,"o":15.545,"t":"2026-10-01T14:45:00Z","v":1488,"vw":15.549784},{"c":15.5575,"h":15.56,"l":15.55,"n":12,"o":15.5556,"t":"2026-10-01T15:00:00Z","v":3892,"vw":15.556903},{"c":15.54,"h":15.555,"l":15.54,"n":15,"o":15.5503,"t":"2026-10-01T15:15:00Z","v":14112,"vw":15.549678},{"c":15.54,"h":15.555,"l":15.535,"n":12,"o":15.545,"t":"2026-10-01T15:30:00Z","v":7100,"vw":15.542342},{"c":15.5399,"h":15.545,"l":15.535,"n":6,"o":15.54,"t":"2026-10-01T15:45:00Z","v":8569,"vw":15.543975},{"c":15.525,"h":15.53,"l":15.525,"n":7,"o":15.53,"t":"2026-10-01T16:00:00Z","v":3212,"vw":15.526887},{"c":15.5277,"h":15.53,"l":15.525,"n":11,"o":15.525,"t":"2026-10-01T16:15:00Z","v":10200,"vw":15.527373},{"c":15.5199,"h":15.52,"l":15.515,"n":23,"o":15.52,"t":"2026-10-01T16:30:00Z","v":14794,"vw":15.517848},{"c":15.505,"h":15.525,"l":15.505,"n":4,"o":15.525,"t":"2026-10-01T17:00:00Z","v":1840,"vw":15.512446},{"c":15.49,"h":15.5,"l":15.49,"n":4,"o":15.5,"t":"2026-10-01T17:15:00Z","v":1363,"vw":15.496949},{"c":15.4799,"h":15.48,"l":15.475,"n":19,"o":15.48,"t":"2026-10-01T17:30:00Z","v":10392,"vw":15.479898},{"c":15.49,"h":15.49,"l":15.475,"n":101,"o":15.475,"t":"2026-10-01T17:45:00Z","v":87296,"vw":15.489574},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-01T18:00:00Z","v":100,"vw":15.5},{"c":15.491,"h":15.491,"l":15.49,"n":3,"o":15.49,"t":"2026-10-01T18:15:00Z","v":447,"vw":15.490578},{"c":15.4903,"h":15.495,"l":15.49,"n":17,"o":15.495,"t":"2026-10-01T19:15:00Z","v":14400,"vw":15.493448},{"c":15.492,"h":15.492,"l":15.492,"n":1,"o":15.492,"t":"2026-10-01T19:30:00Z","v":10000,"vw":15.492},{"c":15.49,"h":15.495,"l":15.48,"n":18,"o":15.495,"t":"2026-10-01T19:45:00Z","v":11488,"vw":15.487997},{"c":15.48,"h":15.48,"l":15.48,"n":1,"o":15.48,"t":"2026-10-01T20:30:00Z","v":332,"vw":15.48},{"c":15.4,"h":15.4,"l":15.4,"n":1,"o":15.4,"t":"2026-10-02T13:00:00Z","v":100,"vw":15.4},{"c":15.45,"h":15.45,"l":15.42,"n":63,"o":15.45,"t":"2026-10-02T13:30:00Z","v":31312,"vw":15.431197},{"c":15.44,"h":15.45,"l":15.44,"n":8,"o":15.45,"t":"2026-10-02T13:45:00Z","v":759,"vw":15.443565},{"c":15.42,"h":15.435,"l":15.42,"n":6,"o":15.435,"t":"2026-10-02T14:00:00Z","v":1499,"vw":15.429641},{"c":15.425,"h":15.4299,"l":15.425,"n":4,"o":15.425,"t":"2026-10-02T14:15:00Z","v":3200,"vw":15.428031},{"c":15.43,"h":15.43,"l":15.43,"n":1,"o":15.43,"t":"2026-10-02T14:30:00Z","v":100,"vw":15.43},{"c":15.44,"h":15.44,"l":15.44,"n":1,"o":15.44,"t":"2026-10-02T14:45:00Z","v":100,"vw":15.44},{"c":15.451,"h":15.455,"l":15.451,"n":6,"o":15.455,"t":"2026-10-02T15:00:00Z","v":2000,"vw":15.451876},{"c":15.4702,"h":15.475,"l":15.465,"n":36,"o":15.465,"t":"2026-10-02T15:15:00Z","v":10506,"vw":15.470815},{"c":15.4699,"h":15.4699,"l":15.4624,"n":3,"o":15.4624,"t":"2026-10-02T15:30:00Z","v":467,"vw":15.467088},{"c":15.465,"h":15.465,"l":15.46,"n":9,"o":15.465,"t":"2026-10-02T15:45:00Z","v":6036,"vw":15.464167},{"c":15.47,"h":15.47,"l":15.4697,"n":3,"o":15.4697,"t":"2026-10-02T16:00:00Z","v":1624,"vw":15.46976},{"c":15.475,"h":15.475,"l":15.465,"n":5,"o":15.465,"t":"2026-10-02T16:15:00Z","v":824,"vw":15.46875},{"c":15.48,"h":15.48,"l":15.48,"n":7,"o":15.48,"t":"2026-10-02T16:30:00Z","v":2047,"vw":15.48},{"c":15.4901,"h":15.4901,"l":15.48,"n":27,"o":15.485,"t":"2026-10-02T16:45:00Z","v":15953,"vw":15.485252},{"c":15.485,"h":15.495,"l":15.485,"n":47,"o":15.49,"t":"2026-10-02T17:00:00Z","v":21874,"vw":15.490176},{"c":15.5096,"h":15.5096,"l":15.5,"n":2,"o":15.5,"t":"2026-10-02T17:15:00Z","v":1600,"vw":15.509},{"c":15.495,"h":15.5076,"l":15.495,"n":14,"o":15.5044,"t":"2026-10-02T17:30:00Z","v":5462,"vw":15.50104},{"c":15.495,"h":15.5,"l":15.495,"n":27,"o":15.495,"t":"2026-10-02T17:45:00Z","v":25002,"vw":15.497012},{"c":15.495,"h":15.4965,"l":15.4945,"n":15,"o":15.4945,"t":"2026-10-02T18:00:00Z","v":12701,"vw":15.494945},{"c":15.495,"h":15.5,"l":15.495,"n":5,"o":15.495,"t":"2026-10-02T18:15:00Z","v":1180,"vw":15.496483},{"c":15.49,"h":15.49,"l":15.49,"n":1,"o":15.49,"t":"2026-10-02T18:30:00Z","v":1000,"vw":15.49},{"c":15.495,"h":15.495,"l":15.485,"n":5,"o":15.49,"t":"2026-10-02T18:45:00Z","v":2456,"vw":15.488371},{"c":15.495,"h":15.495,"l":15.495,"n":1,"o":15.495,"t":"2026-10-02T19:00:00Z","v":1000,"vw":15.495},{"c":15.5,"h":15.51,"l":15.5,"n":52,"o":15.505,"t":"2026-10-02T19:15:00Z","v":31306,"vw":15.502386},{"c":15.495,"h":15.495,"l":15.495,"n":2,"o":15.495,"t":"2026-10-02T19:30:00Z","v":2000,"vw":15.495},{"c":15.485,"h":15.5072,"l":15.485,"n":86,"o":15.495,"t":"2026-10-02T19:45:00Z","v":8449,"vw":15.500946},{"c":15.485,"h":15.51,"l":15.485,"n":24,"o":15.51,"t":"2026-10-05T13:30:00Z","v":6966,"vw":15.493882},{"c":15.495,"h":15.4952,"l":15.49,"n":18,"o":15.495,"t":"2026-10-05T13:45:00Z","v":10574,"vw":15.493693},{"c":15.485,"h":15.4945,"l":15.485,"n":11,"o":15.4945,"t":"2026-10-05T14:00:00Z","v":3991,"vw":15.489273},{"c":15.475,"h":15.48,"l":15.475,"n":36,"o":15.48,"t":"2026-10-05T14:15:00Z","v":5121,"vw":15.479555},{"c":15.485,"h":15.495,"l":15.48,"n":8,"o":15.495,"t":"2026-10-05T14:30:00Z","v":4148,"vw":15.492793},{"c":15.48,"h":15.485,"l":15.48,"n":3,"o":15.485,"t":"2026-10-05T14:45:00Z","v":2100,"vw":15.482619},{"c":15.495,"h":15.5,"l":15.4899,"n":38,"o":15.4899,"t":"2026-10-05T15:00:00Z","v":16073,"vw":15.493287},{"c":15.495,"h":15.5,"l":15.4945,"n":18,"o":15.495,"t":"2026-10-05T15:15:00Z","v":15700,"vw":15.495287},{"c":15.495,"h":15.495,"l":15.495,"n":4,"o":15.495,"t":"2026-10-05T15:30:00Z","v":2400,"vw":15.495},{"c":15.485,"h":15.495,"l":15.485,"n":9,"o":15.495,"t":"2026-10-05T15:45:00Z","v":4383,"vw":15.490045},{"c":15.495,"h":15.495,"l":15.495,"n":1,"o":15.495,"t":"2026-10-05T16:00:00Z","v":165,"vw":15.495},{"c":15.5,"h":15.5,"l":15.495,"n":9,"o":15.495,"t":"2026-10-05T16:15:00Z","v":3244,"vw":15.497316},{"c":15.4988,"h":15.5,"l":15.495,"n":4,"o":15.5,"t":"2026-10-05T17:00:00Z","v":600,"vw":15.498133},{"c":15.51,"h":15.51,"l":15.5,"n":7,"o":15.5,"t":"2026-10-05T17:15:00Z","v":2601,"vw":15.501296},{"c":15.515,"h":15.515,"l":15.5098,"n":29,"o":15.51,"t":"2026-10-05T17:30:00Z","v":22000,"vw":15.511786},{"c":15.51,"h":15.5176,"l":15.505,"n":23,"o":15.515,"t":"2026-10-05T17:45:00Z","v":5369,"vw":15.510514},{"c":15.5,"h":15.505,"l":15.5,"n":16,"o":15.505,"t":"2026-10-05T18:30:00Z","v":1390,"vw":15.504286},{"c":15.49,"h":15.49,"l":15.49,"n":18,"o":15.49,"t":"2026-10-05T18:45:00Z","v":3258,"vw":15.49},{"c":15.49,"h":15.49,"l":15.49,"n":1,"o":15.49,"t":"2026-10-05T19:00:00Z","v":183,"vw":15.49},{"c":15.48,"h":15.48,"l":15.48,"n":6,"o":15.48,"t":"2026-10-05T19:15:00Z","v":3300,"vw":15.48},{"c":15.48,"h":15.48,"l":15.475,"n":5,"o":15.475,"t":"2026-10-05T19:30:00Z","v":3200,"vw":15.475312},{"c":15.475,"h":15.485,"l":15.475,"n":46,"o":15.485,"t":"2026-10-05T19:45:00Z","v":10625,"vw":15.475387},{"c":15.4889,"h":15.4889,"l":15.4889,"n":1,"o":15.4889,"t":"2026-10-06T13:15:00Z","v":300,"vw":15.4889},{"c":15.44,"h":15.445,"l":15.43,"n":35,"o":15.43,"t":"2026-10-06T13:30:00Z","v":14499,"vw":15.440126},{"c":15.445,"h":15.445,"l":15.44,"n":6,"o":15.44,"t":"2026-10-06T13:45:00Z","v":2551,"vw":15.44062},{"c":15.435,"h":15.4399,"l":15.4305,"n":16,"o":15.4398,"t":"2026-10-06T14:00:00Z","v":10803,"vw":15.435293},{"c":15.435,"h":15.435,"l":15.43,"n":3,"o":15.43,"t":"2026-10-06T14:15:00Z","v":292,"vw":15.431718},{"c":15.415,"h":15.4275,"l":15.415,"n":7,"o":15.425,"t":"2026-10-06T14:45:00Z","v":4300,"vw":15.423605},{"c":15.415,"h":15.415,"l":15.415,"n":2,"o":15.415,"t":"2026-10-06T15:00:00Z","v":2000,"vw":15.415},{"c":15.415,"h":15.425,"l":15.415,"n":3,"o":15.42,"t":"2026-10-06T15:30:00Z","v":3000,"vw":15.42},{"c":15.42,"h":15.42,"l":15.42,"n":1,"o":15.42,"t":"2026-10-06T15:45:00Z","v":200,"vw":15.42},{"c":15.425,"h":15.425,"l":15.425,"n":3,"o":15.425,"t":"2026-10-06T16:00:00Z","v":2100,"vw":15.425},{"c":15.4355,"h":15.4355,"l":15.435,"n":3,"o":15.435,"t":"2026-10-06T16:30:00Z","v":3000,"vw":15.435333},{"c":15.435,"h":15.435,"l":15.4299,"n":14,"o":15.43,"t":"2026-10-06T16:45:00Z","v":3749,"vw":15.432641},{"c":15.435,"h":15.435,"l":15.425,"n":38,"o":15.435,"t":"2026-10-06T17:00:00Z","v":7436,"vw":15.431878},{"c":15.435,"h":15.4403,"l":15.4302,"n":69,"o":15.4347,"t":"2026-10-06T17:15:00Z","v":114237,"vw":15.438896},{"c":15.425,"h":15.435,"l":15.425,"n":21,"o":15.435,"t":"2026-10-06T17:30:00Z","v":9540,"vw":15.431328},{"c":15.425,"h":15.425,"l":15.421,"n":3,"o":15.421,"t":"2026-10-06T17:45:00Z","v":230,"vw":15.423253},{"c":15.41,"h":15.41,"l":15.41,"n":2,"o":15.41,"t":"2026-10-06T18:00:00Z","v":1035,"vw":15.41},{"c":15.4271,"h":15.4271,"l":15.4101,"n":32,"o":15.4199,"t":"2026-10-06T18:30:00Z","v":28719,"vw":15.420439},{"c":15.4193,"h":15.42,"l":15.415,"n":10,"o":15.42,"t":"2026-10-06T18:45:00Z","v":4848,"vw":15.417656},{"c":15.4118,"h":15.4118,"l":15.4118,"n":1,"o":15.4118,"t":"2026-10-06T19:00:00Z","v":1000,"vw":15.4118},{"c":15.41,"h":15.41,"l":15.41,"n":2,"o":15.41,"t":"2026-10-06T19:15:00Z","v":249,"vw":15.41},{"c":15.42,"h":15.42,"l":15.41,"n":8,"o":15.41,"t":"2026-10-06T19:30:00Z","v":1535,"vw":15.413923},{"c":15.415,"h":15.425,"l":15.415,"n":85,"o":15.425,"t":"2026-10-06T19:45:00Z","v":19071,"vw":15.420921},{"c":15.45,"h":15.45,"l":15.45,"n":1,"o":15.45,"t":"2026-10-07T12:15:00Z","v":100,"vw":15.45},{"c":15.487,"h":15.49,"l":15.44,"n":16,"o":15.44,"t":"2026-10-07T13:30:00Z","v":3211,"vw":15.478214},{"c":15.475,"h":15.48,"l":15.475,"n":21,"o":15.48,"t":"2026-10-07T13:45:00Z","v":3981,"vw":15.478607},{"c":15.475,"h":15.478,"l":15.47,"n":22,"o":15.475,"t":"2026-10-07T14:00:00Z","v":26681,"vw":15.47545},{"c":15.475,"h":15.475,"l":15.475,"n":1,"o":15.475,"t":"2026-10-07T14:15:00Z","v":200,"vw":15.475},{"c":15.4645,"h":15.47,"l":15.4645,"n":3,"o":15.47,"t":"2026-10-07T14:45:00Z","v":1000,"vw":15.46835},{"c":15.465,"h":15.47,"l":15.465,"n":6,"o":15.465,"t":"2026-10-07T15:00:00Z","v":5000,"vw":15.466},{"c":15.46,"h":15.46,"l":15.46,"n":8,"o":15.46,"t":"2026-10-07T15:30:00Z","v":123,"vw":15.46},{"c":15.455,"h":15.46,"l":15.455,"n":4,"o":15.4597,"t":"2026-10-07T15:45:00Z","v":2137,"vw":15.457605},{"c":15.4523,"h":15.4523,"l":15.4523,"n":1,"o":15.4523,"t":"2026-10-07T16:00:00Z","v":866,"vw":15.4523},{"c":15.45,"h":15.45,"l":15.45,"n":2,"o":15.45,"t":"2026-10-07T16:15:00Z","v":136,"vw":15.45},{"c":15.455,"h":15.46,"l":15.445,"n":4,"o":15.445,"t":"2026-10-07T16:30:00Z","v":3100,"vw":15.453065},{"c":15.435,"h":15.435,"l":15.435,"n":1,"o":15.435,"t":"2026-10-07T17:00:00Z","v":1000,"vw":15.435},{"c":15.435,"h":15.435,"l":15.431,"n":2,"o":15.431,"t":"2026-10-07T17:15:00Z","v":4103,"vw":15.432755},{"c":15.4401,"h":15.4401,"l":15.4401,"n":1,"o":15.4401,"t":"2026-10-07T17:30:00Z","v":200,"vw":15.4401},{"c":15.4459,"h":15.4459,"l":15.4459,"n":1,"o":15.4459,"t":"2026-10-07T17:45:00Z","v":1000,"vw":15.4459},{"c":15.435,"h":15.445,"l":15.425,"n":6,"o":15.425,"t":"2026-10-07T18:00:00Z","v":6000,"vw":15.435834},{"c":15.434,"h":15.4395,"l":15.434,"n":6,"o":15.435,"t":"2026-10-07T18:15:00Z","v":6000,"vw":15.436333},{"c":15.4373,"h":15.44,"l":15.4373,"n":2,"o":15.44,"t":"2026-10-07T18:30:00Z","v":400,"vw":15.43865},{"c":15.441,"h":15.445,"l":15.4405,"n":19,"o":15.445,"t":"2026-10-07T19:00:00Z","v":12000,"vw":15.4439},{"c":15.445,"h":15.4461,"l":15.445,"n":5,"o":15.4461,"t":"2026-10-07T19:15:00Z","v":2339,"vw":15.445975},{"c":15.4455,"h":15.4455,"l":15.4455,"n":1,"o":15.4455,"t":"2026-10-07T19:30:00Z","v":1000,"vw":15.4455},{"c":15.44,"h":15.455,"l":15.44,"n":13,"o":15.455,"t":"2026-10-07T19:45:00Z","v":3868,"vw":15.442198},{"c":15.45,"h":15.45,"l":15.45,"n":5,"o":15.45,"t":"2026-10-07T20:00:00Z","v":277,"vw":15.45},{"c":15.4654,"h":15.4654,"l":15.45,"n":8,"o":15.45,"t":"2026-10-08T13:30:00Z","v":4977,"vw":15.462287},{"c":15.4501,"h":15.465,"l":15.4501,"n":5,"o":15.46,"t":"2026-10-08T13:45:00Z","v":2449,"vw":15.463077},{"c":15.45,"h":15.455,"l":15.45,"n":14,"o":15.4501,"t":"2026-10-08T14:00:00Z","v":7615,"vw":15.454013},{"c":15.455,"h":15.455,"l":15.45,"n":12,"o":15.455,"t":"2026-10-08T14:15:00Z","v":6663,"vw":15.453045},{"c":15.46,"h":15.46,"l":15.455,"n":30,"o":15.4588,"t":"2026-10-08T14:30:00Z","v":18567,"vw":15.45763},{"c":15.475,"h":15.475,"l":15.46,"n":139,"o":15.465,"t":"2026-10-08T14:45:00Z","v":38214,"vw":15.468527},{"c":15.4799,"h":15.4799,"l":15.47,"n":5,"o":15.475,"t":"2026-10-08T15:00:00Z","v":9000,"vw":15.477167},{"c":15.48,"h":15.485,"l":15.47,"n":12,"o":15.47,"t":"2026-10-08T15:15:00Z","v":7686,"vw":15.478179},{"c":15.475,"h":15.48,"l":15.475,"n":10,"o":15.48,"t":"2026-10-08T15:30:00Z","v":11301,"vw":15.479545},{"c":15.4828,"h":15.49,"l":15.48,"n":30,"o":15.48,"t":"2026-10-08T15:45:00Z","v":157787,"vw":15.488161},{"c":15.4732,"h":15.49,"l":15.4732,"n":20,"o":15.485,"t":"2026-10-08T16:00:00Z","v":18002,"vw":15.480578},{"c":15.465,"h":15.475,"l":15.455,"n":13,"o":15.475,"t":"2026-10-08T16:15:00Z","v":6969,"vw":15.468946},{"c":15.46,"h":15.465,"l":15.46,"n":3,"o":15.465,"t":"2026-10-08T16:30:00Z","v":300,"vw":15.463333},{"c":15.465,"h":15.465,"l":15.45,"n":4,"o":15.455,"t":"2026-10-08T16:45:00Z","v":1300,"vw":15.456154},{"c":15.455,"h":15.455,"l":15.455,"n":2,"o":15.455,"t":"2026-10-08T17:00:00Z","v":159,"vw":15.455},{"c":15.465,"h":15.465,"l":15.4601,"n":2,"o":15.4601,"t":"2026-10-08T17:15:00Z","v":2300,"vw":15.460739},{"c":15.465,"h":15.465,"l":15.455,"n":71,"o":15.455,"t":"2026-10-08T17:45:00Z","v":30303,"vw":15.461197},{"c":15.465,"h":15.47,"l":15.46,"n":14,"o":15.46,"t":"2026-10-08T18:00:00Z","v":3007,"vw":15.466634},{"c":15.445,"h":15.46,"l":15.445,"n":26,"o":15.46,"t":"2026-10-08T18:15:00Z","v":5458,"vw":15.452891},{"c":15.455,"h":15.455,"l":15.45,"n":4,"o":15.45,"t":"2026-10-08T18:30:00Z","v":1100,"vw":15.450455},{"c":15.45,"h":15.45,"l":15.45,"n":8,"o":15.45,"t":"2026-10-08T18:45:00Z","v":380,"vw":15.45},{"c":15.455,"h":15.455,"l":15.455,"n":3,"o":15.455,"t":"2026-10-08T19:00:00Z","v":1200,"vw":15.455},{"c":15.445,"h":15.45,"l":15.445,"n":10,"o":15.45,"t":"2026-10-08T19:15:00Z","v":7395,"vw":15.448413},{"c":15.455,"h":15.455,"l":15.45,"n":16,"o":15.455,"t":"2026-10-08T19:30:00Z","v":3928,"vw":15.452351},{"c":15.45,"h":15.46,"l":15.45,"n":47,"o":15.455,"t":"2026-10-08T19:45:00Z","v":10113,"vw":15.451516},{"c":15.45,"h":15.45,"l":15.45,"n":3,"o":15.45,"t":"2026-10-08T20:00:00Z","v":1301,"vw":15.45},{"c":15.46,"h":15.47,"l":15.45,"n":18,"o":15.47,"t":"2026-10-09T13:30:00Z","v":10253,"vw":15.453263},{"c":15.4651,"h":15.4651,"l":15.4623,"n":10,"o":15.465,"t":"2026-10-09T13:45:00Z","v":9100,"vw":15.464725},{"c":15.46,"h":15.465,"l":15.46,"n":31,"o":15.46,"t":"2026-10-09T14:00:00Z","v":17922,"vw":15.462255},{"c":15.4665,"h":15.47,"l":15.4601,"n":14,"o":15.4651,"t":"2026-10-09T14:15:00Z","v":6642,"vw":15.464264},{"c":15.465,"h":15.465,"l":15.4645,"n":5,"o":15.4645,"t":"2026-10-09T14:30:00Z","v":5000,"vw":15.4649},{"c":15.4639,"h":15.465,"l":15.4639,"n":2,"o":15.465,"t":"2026-10-09T14:45:00Z","v":1710,"vw":15.464543},{"c":15.46,"h":15.465,"l":15.46,"n":10,"o":15.465,"t":"2026-10-09T15:00:00Z","v":952,"vw":15.464355},{"c":15.46,"h":15.465,"l":15.46,"n":17,"o":15.46,"t":"2026-10-09T15:15:00Z","v":30533,"vw":15.460049},{"c":15.455,"h":15.46,"l":15.455,"n":3,"o":15.46,"t":"2026-10-09T15:30:00Z","v":1290,"vw":15.455736},{"c":15.455,"h":15.455,"l":15.455,"n":7,"o":15.455,"t":"2026-10-09T15:45:00Z","v":1940,"vw":15.455},{"c":15.455,"h":15.455,"l":15.455,"n":5,"o":15.455,"t":"2026-10-09T16:00:00Z","v":4850,"vw":15.455},{"c":15.455,"h":15.46,"l":15.4535,"n":45,"o":15.4545,"t":"2026-10-09T16:15:00Z","v":23756,"vw":15.454804},{"c":15.455,"h":15.455,"l":15.455,"n":1,"o":15.455,"t":"2026-10-09T16:30:00Z","v":400,"vw":15.455},{"c":15.45,"h":15.46,"l":15.45,"n":3,"o":15.46,"t":"2026-10-09T16:45:00Z","v":300,"vw":15.453333},{"c":15.445,"h":15.445,"l":15.445,"n":2,"o":15.445,"t":"2026-10-09T17:00:00Z","v":260,"vw":15.445},{"c":15.455,"h":15.455,"l":15.445,"n":29,"o":15.445,"t":"2026-10-09T17:15:00Z","v":11118,"vw":15.446575},{"c":15.445,"h":15.455,"l":15.4431,"n":9,"o":15.4501,"t":"2026-10-09T17:30:00Z","v":3359,"vw":15.447663},{"c":15.445,"h":15.445,"l":15.445,"n":1,"o":15.445,"t":"2026-10-09T18:15:00Z","v":153,"vw":15.445},{"c":15.45,"h":15.45,"l":15.44,"n":7,"o":15.44,"t":"2026-10-09T18:30:00Z","v":13515,"vw":15.440823},{"c":15.445,"h":15.445,"l":15.44,"n":3,"o":15.44,"t":"2026-10-09T18:45:00Z","v":607,"vw":15.441667},{"c":15.445,"h":15.445,"l":15.44,"n":21,"o":15.4401,"t":"2026-10-09T19:00:00Z","v":11867,"vw":15.442427},{"c":15.45,"h":15.45,"l":15.45,"n":2,"o":15.45,"t":"2026-10-09T19:15:00Z","v":196,"vw":15.45},{"c":15.445,"h":15.45,"l":15.4401,"n":23,"o":15.4401,"t":"2026-10-09T19:30:00Z","v":8625,"vw":15.443568},{"c":15.445,"h":15.45,"l":15.4401,"n":184,"o":15.4401,"t":"2026-10-09T19:45:00Z","v":44012,"vw":15.445378},{"c":15.445,"h":15.445,"l":15.445,"n":1,"o":15.445,"t":"2026-10-12T13:30:00Z","v":100,"vw":15.445},{"c":15.445,"h":15.4485,"l":15.44,"n":5,"o":15.445,"t":"2026-10-12T13:45:00Z","v":2600,"vw":15.445192},{"c":15.435,"h":15.4401,"l":15.4345,"n":18,"o":15.44,"t":"2026-10-12T14:00:00Z","v":3683,"vw":15.438265},{"c":15.44,"h":15.44,"l":15.43,"n":4,"o":15.44,"t":"2026-10-12T14:15:00Z","v":631,"vw":15.43509},{"c":15.4301,"h":15.435,"l":15.4301,"n":5,"o":15.435,"t":"2026-10-12T14:30:00Z","v":4280,"vw":15.434679},{"c":15.44,"h":15.44,"l":15.44,"n":1,"o":15.44,"t":"2026-10-12T14:45:00Z","v":100,"vw":15.44},{"c":15.43,"h":15.435,"l":15.425,"n":11,"o":15.435,"t":"2026-10-12T15:00:00Z","v":1245,"vw":15.42625},{"c":15.425,"h":15.425,"l":15.425,"n":1,"o":15.425,"t":"2026-10-12T15:15:00Z","v":1000,"vw":15.425},{"c":15.425,"h":15.425,"l":15.425,"n":4,"o":15.425,"t":"2026-10-12T15:45:00Z","v":185,"vw":15.425},{"c":15.43,"h":15.43,"l":15.4267,"n":3,"o":15.4267,"t":"2026-10-12T16:00:00Z","v":351,"vw":15.428586},{"c":15.425,"h":15.425,"l":15.425,"n":1,"o":15.425,"t":"2026-10-12T16:45:00Z","v":100,"vw":15.425},{"c":15.42,"h":15.42,"l":15.415,"n":4,"o":15.42,"t":"2026-10-12T17:00:00Z","v":1300,"vw":15.416154},{"c":15.42,"h":15.42,"l":15.415,"n":5,"o":15.415,"t":"2026-10-12T17:15:00Z","v":2660,"vw":15.415752},{"c":15.415,"h":15.4167,"l":15.4141,"n":25,"o":15.4141,"t":"2026-10-12T17:30:00Z","v":12713,"vw":15.415331},{"c":15.42,"h":15.42,"l":15.42,"n":1,"o":15.42,"t":"2026-10-12T17:45:00Z","v":300,"vw":15.42},{"c":15.42,"h":15.42,"l":15.42,"n":3,"o":15.42,"t":"2026-10-12T18:00:00Z","v":1100,"vw":15.42},{"c":15.43,"h":15.43,"l":15.425,"n":5,"o":15.43,"t":"2026-10-12T18:15:00Z","v":811,"vw":15.429057},{"c":15.43,"h":15.43,"l":15.43,"n":1,"o":15.43,"t":"2026-10-12T18:30:00Z","v":200,"vw":15.43},{"c":15.425,"h":15.43,"l":15.425,"n":2,"o":15.43,"t":"2026-10-12T18:45:00Z","v":300,"vw":15.426667},{"c":15.435,"h":15.44,"l":15.43,"n":36,"o":15.4301,"t":"2026-10-12T19:00:00Z","v":15709,"vw":15.432604},{"c":15.44,"h":15.44,"l":15.435,"n":4,"o":15.44,"t":"2026-10-12T19:15:00Z","v":737,"vw":15.437965},{"c":15.44,"h":15.44,"l":15.435,"n":4,"o":15.435,"t":"2026-10-12T19:30:00Z","v":1888,"vw":15.435265},{"c":15.435,"h":15.4354,"l":15.4301,"n":30,"o":15.435,"t":"2026-10-12T19:45:00Z","v":6142,"vw":15.433017},{"c":15.44,"h":15.44,"l":15.44,"n":8,"o":15.44,"t":"2026-10-13T13:30:00Z","v":2032,"vw":15.44},{"c":15.4561,"h":15.46,"l":15.4445,"n":59,"o":15.445,"t":"2026-10-13T13:45:00Z","v":23827,"vw":15.45077},{"c":15.4599,"h":15.46,"l":15.458,"n":12,"o":15.46,"t":"2026-10-13T14:00:00Z","v":9200,"vw":15.459498},{"c":15.465,"h":15.47,"l":15.465,"n":2,"o":15.47,"t":"2026-10-13T14:15:00Z","v":210,"vw":15.467619},{"c":15.4701,"h":15.475,"l":15.47,"n":35,"o":15.47,"t":"2026-10-13T14:30:00Z","v":8717,"vw":15.470738},{"c":15.4723,"h":15.48,"l":15.47,"n":7,"o":15.48,"t":"2026-10-13T14:45:00Z","v":2412,"vw":15.473073},{"c":15.4799,"h":15.48,"l":15.475,"n":11,"o":15.475,"t":"2026-10-13T15:00:00Z","v":2300,"vw":15.4795},{"c":15.48,"h":15.48,"l":15.4723,"n":15,"o":15.475,"t":"2026-10-13T15:15:00Z","v":7880,"vw":15.475062},{"c":15.485,"h":15.495,"l":15.485,"n":29,"o":15.485,"t":"2026-10-13T15:30:00Z","v":16070,"vw":15.491945},{"c":15.485,"h":15.49,"l":15.485,"n":16,"o":15.485,"t":"2026-10-13T15:45:00Z","v":8200,"vw":15.486853},{"c":15.4845,"h":15.485,"l":15.4845,"n":5,"o":15.485,"t":"2026-10-13T16:00:00Z","v":2394,"vw":15.484773},{"c":15.485,"h":15.4877,"l":15.485,"n":9,"o":15.485,"t":"2026-10-13T16:15:00Z","v":8009,"vw":15.485338},{"c":15.475,"h":15.485,"l":15.475,"n":14,"o":15.485,"t":"2026-10-13T16:30:00Z","v":5655,"vw":15.480095},{"c":15.48,"h":15.48,"l":15.475,"n":23,"o":15.48,"t":"2026-10-13T16:45:00Z","v":12966,"vw":15.478944},{"c":15.485,"h":15.485,"l":15.485,"n":2,"o":15.485,"t":"2026-10-13T17:00:00Z","v":2000,"vw":15.485},{"c":15.475,"h":15.48,"l":15.475,"n":8,"o":15.48,"t":"2026-10-13T17:15:00Z","v":1622,"vw":15.476429},{"c":15.475,"h":15.48,"l":15.475,"n":2,"o":15.48,"t":"2026-10-13T17:30:00Z","v":1100,"vw":15.475455},{"c":15.48,"h":15.48,"l":15.47,"n":2,"o":15.47,"t":"2026-10-13T18:00:00Z","v":304,"vw":15.474934},{"c":15.4723,"h":15.48,"l":15.47,"n":34,"o":15.475,"t":"2026-10-13T18:30:00Z","v":21892,"vw":15.47386},{"c":15.475,"h":15.475,"l":15.475,"n":2,"o":15.475,"t":"2026-10-13T18:45:00Z","v":255,"vw":15.475},{"c":15.475,"h":15.475,"l":15.47,"n":14,"o":15.475,"t":"2026-10-13T19:00:00Z","v":5700,"vw":15.474123},{"c":15.465,"h":15.48,"l":15.465,"n":7,"o":15.4799,"t":"2026-10-13T19:15:00Z","v":1580,"vw":15.469069},{"c":15.475,"h":15.475,"l":15.465,"n":5,"o":15.465,"t":"2026-10-13T19:30:00Z","v":3097,"vw":15.4676},{"c":15.475,"h":15.4777,"l":15.47,"n":106,"o":15.475,"t":"2026-10-13T19:45:00Z","v":24992,"vw":15.474536},{"c":15.5201,"h":15.54,"l":15.51,"n":19,"o":15.51,"t":"2026-10-14T13:30:00Z","v":13283,"vw":15.530327},{"c":15.525,"h":15.525,"l":15.515,"n":30,"o":15.52,"t":"2026-10-14T13:45:00Z","v":9795,"vw":15.519323},{"c":15.54,"h":15.54,"l":15.535,"n":3,"o":15.535,"t":"2026-10-14T14:00:00Z","v":450,"vw":15.538077},{"c":15.535,"h":15.54,"l":15.535,"n":8,"o":15.5397,"t":"2026-10-14T14:15:00Z","v":1550,"vw":15.536916},{"c":15.525,"h":15.5354,"l":15.525,"n":23,"o":15.5354,"t":"2026-10-14T14:30:00Z","v":12990,"vw":15.529875},{"c":15.525,"h":15.53,"l":15.525,"n":4,"o":15.53,"t":"2026-10-14T14:45:00Z","v":1700,"vw":15.526691},{"c":15.535,"h":15.535,"l":15.535,"n":4,"o":15.535,"t":"2026-10-14T15:00:00Z","v":4640,"vw":15.535},{"c":15.525,"h":15.53,"l":15.525,"n":87,"o":15.53,"t":"2026-10-14T15:15:00Z","v":98655,"vw":15.529872},{"c":15.5299,"h":15.53,"l":15.525,"n":26,"o":15.53,"t":"2026-10-14T15:30:00Z","v":4667,"vw":15.529498},{"c":15.53,"h":15.53,"l":15.525,"n":12,"o":15.53,"t":"2026-10-14T15:45:00Z","v":3514,"vw":15.529765},{"c":15.55,"h":15.55,"l":15.535,"n":11,"o":15.535,"t":"2026-10-14T16:00:00Z","v":2200,"vw":15.539496},{"c":15.54,"h":15.54,"l":15.54,"n":5,"o":15.54,"t":"2026-10-14T16:15:00Z","v":312,"vw":15.54},{"c":15.5399,"h":15.5459,"l":15.5345,"n":43,"o":15.54,"t":"2026-10-14T16:30:00Z","v":26463,"vw":15.540699},{"c":15.54,"h":15.54,"l":15.54,"n":4,"o":15.54,"t":"2026-10-14T16:45:00Z","v":709,"vw":15.54},{"c":15.535,"h":15.535,"l":15.535,"n":8,"o":15.535,"t":"2026-10-14T17:00:00Z","v":6040,"vw":15.535},{"c":15.535,"h":15.54,"l":15.535,"n":11,"o":15.54,"t":"2026-10-14T17:15:00Z","v":2327,"vw":15.536632},{"c":15.525,"h":15.535,"l":15.525,"n":12,"o":15.53,"t":"2026-10-14T17:30:00Z","v":5390,"vw":15.529057},{"c":15.539,"h":15.539,"l":15.535,"n":4,"o":15.535,"t":"2026-10-14T17:45:00Z","v":1234,"vw":15.535647},{"c":15.529,"h":15.54,"l":15.525,"n":3,"o":15.54,"t":"2026-10-14T18:00:00Z","v":2300,"vw":15.528696},{"c":15.5219,"h":15.53,"l":15.5219,"n":21,"o":15.53,"t":"2026-10-14T18:15:00Z","v":17250,"vw":15.524996},{"c":15.53,"h":15.53,"l":15.53,"n":1,"o":15.53,"t":"2026-10-14T18:30:00Z","v":200,"vw":15.53},{"c":15.525,"h":15.525,"l":15.525,"n":1,"o":15.525,"t":"2026-10-14T18:45:00Z","v":500,"vw":15.525},{"c":15.53,"h":15.53,"l":15.52,"n":5,"o":15.53,"t":"2026-10-14T19:00:00Z","v":611,"vw":15.523781},{"c":15.525,"h":15.53,"l":15.525,"n":2,"o":15.53,"t":"2026-10-14T19:15:00Z","v":300,"vw":15.526667},{"c":15.53,"h":15.53,"l":15.525,"n":15,"o":15.53,"t":"2026-10-14T19:30:00Z","v":5763,"vw":15.529406},{"c":15.535,"h":15.535,"l":15.53,"n":104,"o":15.53,"t":"2026-10-14T19:45:00Z","v":43488,"vw":15.53403},{"c":15.54,"h":15.54,"l":15.54,"n":1,"o":15.54,"t":"2026-10-14T20:00:00Z","v":351,"vw":15.54},{"c":15.515,"h":15.52,"l":15.51,"n":18,"o":15.52,"t":"2026-10-15T13:30:00Z","v":4800,"vw":15.515995},{"c":15.5098,"h":15.52,"l":15.505,"n":3,"o":15.52,"t":"2026-10-15T13:45:00Z","v":2500,"vw":15.51196},{"c":15.495,"h":15.505482,"l":15.495,"n":22,"o":15.5,"t":"2026-10-15T14:00:00Z","v":7348,"vw":15.502688},{"c":15.495,"h":15.5,"l":15.495,"n":6,"o":15.5,"t":"2026-10-15T14:15:00Z","v":1685,"vw":15.499385},{"c":15.49,"h":15.49,"l":15.485,"n":6,"o":15.485,"t":"2026-10-15T14:30:00Z","v":438,"vw":15.487085},{"c":15.475,"h":15.49,"l":15.475,"n":6,"o":15.49,"t":"2026-10-15T14:45:00Z","v":472,"vw":15.4825},{"c":15.48,"h":15.48,"l":15.475,"n":9,"o":15.475,"t":"2026-10-15T15:00:00Z","v":4645,"vw":15.476445},{"c":15.4891,"h":15.4891,"l":15.475,"n":10,"o":15.48,"t":"2026-10-15T15:15:00Z","v":30714,"vw":15.48534},{"c":15.485,"h":15.49,"l":15.485,"n":5,"o":15.485,"t":"2026-10-15T15:30:00Z","v":1864,"vw":15.486751},{"c":15.49,"h":15.49,"l":15.49,"n":5,"o":15.49,"t":"2026-10-15T15:45:00Z","v":500,"vw":15.49},{"c":15.49,"h":15.495,"l":15.49,"n":11,"o":15.495,"t":"2026-10-15T16:00:00Z","v":4680,"vw":15.492206},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-15T16:15:00Z","v":700,"vw":15.5},{"c":15.485,"h":15.495,"l":15.485,"n":15,"o":15.495,"t":"2026-10-15T16:30:00Z","v":9008,"vw":15.486499},{"c":15.495,"h":15.495,"l":15.49,"n":7,"o":15.49,"t":"2026-10-15T16:45:00Z","v":5450,"vw":15.490954},{"c":15.49,"h":15.49,"l":15.48,"n":25,"o":15.49,"t":"2026-10-15T17:00:00Z","v":12069,"vw":15.486276},{"c":15.4799,"h":15.485,"l":15.475,"n":20,"o":15.48,"t":"2026-10-15T17:15:00Z","v":9748,"vw":15.479315},{"c":15.465,"h":15.48,"l":15.465,"n":35,"o":15.48,"t":"2026-10-15T17:30:00Z","v":12318,"vw":15.475571},{"c":15.4651,"h":15.47,"l":15.465,"n":14,"o":15.47,"t":"2026-10-15T17:45:00Z","v":4041,"vw":15.468243},{"c":15.47,"h":15.48,"l":15.47,"n":11,"o":15.47,"t":"2026-10-15T18:00:00Z","v":9637,"vw":15.476427},{"c":15.47,"h":15.475,"l":15.47,"n":6,"o":15.475,"t":"2026-10-15T18:15:00Z","v":734,"vw":15.472946},{"c":15.46,"h":15.46,"l":15.46,"n":5,"o":15.46,"t":"2026-10-15T18:45:00Z","v":1486,"vw":15.46},{"c":15.46,"h":15.46,"l":15.46,"n":1,"o":15.46,"t":"2026-10-15T19:00:00Z","v":165,"vw":15.46},{"c":15.459,"h":15.459,"l":15.455,"n":10,"o":15.455,"t":"2026-10-15T19:15:00Z","v":8000,"vw":15.4565},{"c":15.455,"h":15.46,"l":15.45,"n":31,"o":15.455,"t":"2026-10-15T19:30:00Z","v":172058,"vw":15.450515},{"c":15.47,"h":15.47,"l":15.458,"n":59,"o":15.46,"t":"2026-10-15T19:45:00Z","v":7249,"vw":15.465429},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-16T13:30:00Z","v":100,"vw":15.5},{"c":15.485,"h":15.49,"l":15.4799,"n":35,"o":15.49,"t":"2026-10-16T13:45:00Z","v":11147,"vw":15.483818},{"c":15.48,"h":15.48,"l":15.4745,"n":15,"o":15.4745,"t":"2026-10-16T14:00:00Z","v":8584,"vw":15.478108},{"c":15.4845,"h":15.4845,"l":15.475,"n":3,"o":15.48,"t":"2026-10-16T14:45:00Z","v":2300,"vw":15.478413},{"c":15.48,"h":15.48,"l":15.48,"n":3,"o":15.48,"t":"2026-10-16T15:00:00Z","v":280,"vw":15.48},{"c":15.4805,"h":15.485,"l":15.48,"n":18,"o":15.48,"t":"2026-10-16T15:15:00Z","v":15401,"vw":15.482058},{"c":15.485,"h":15.485,"l":15.48,"n":2,"o":15.48,"t":"2026-10-16T15:30:00Z","v":600,"vw":15.484167},{"c":15.49,"h":15.49,"l":15.485,"n":3,"o":15.485,"t":"2026-10-16T15:45:00Z","v":1150,"vw":15.488913},{"c":15.505,"h":15.51,"l":15.5029,"n":9,"o":15.51,"t":"2026-10-16T16:00:00Z","v":7102,"vw":15.505056},{"c":15.505,"h":15.505,"l":15.505,"n":3,"o":15.505,"t":"2026-10-16T16:15:00Z","v":221,"vw":15.505},{"c":15.5105,"h":15.515,"l":15.51,"n":4,"o":15.51,"t":"2026-10-16T16:30:00Z","v":2195,"vw":15.512619},{"c":15.515,"h":15.52,"l":15.515,"n":2,"o":15.52,"t":"2026-10-16T16:45:00Z","v":300,"vw":15.518333},{"c":15.52,"h":15.5252,"l":15.515,"n":16,"o":15.515,"t":"2026-10-16T17:00:00Z","v":9395,"vw":15.521282},{"c":15.525,"h":15.54,"l":15.525,"n":27,"o":15.5296,"t":"2026-10-16T17:15:00Z","v":16485,"vw":15.529945},{"c":15.52,"h":15.5273,"l":15.52,"n":9,"o":15.525,"t":"2026-10-16T17:30:00Z","v":6900,"vw":15.524667},{"c":15.52,"h":15.52,"l":15.515,"n":2,"o":15.515,"t":"2026-10-16T17:45:00Z","v":1122,"vw":15.515544},{"c":15.53,"h":15.53,"l":15.525,"n":5,"o":15.525,"t":"2026-10-16T18:15:00Z","v":1703,"vw":15.526881},{"c":15.54,"h":15.54,"l":15.537,"n":4,"o":15.537,"t":"2026-10-16T18:30:00Z","v":424,"vw":15.538653},{"c":15.535,"h":15.54,"l":15.53,"n":27,"o":15.5399,"t":"2026-10-16T18:45:00Z","v":19157,"vw":15.532828},{"c":15.53,"h":15.54,"l":15.53,"n":3,"o":15.54,"t":"2026-10-16T19:00:00Z","v":314,"vw":15.536587},{"c":15.525,"h":15.525,"l":15.51,"n":29,"o":15.5123,"t":"2026-10-16T19:45:00Z","v":3320,"vw":15.520322},{"c":15.52,"h":15.52,"l":15.52,"n":5,"o":15.52,"t":"2026-10-16T20:00:00Z","v":112,"vw":15.52},{"c":15.52,"h":15.53,"l":15.51,"n":11,"o":15.53,"t":"2026-10-19T13:30:00Z","v":2686,"vw":15.514698},{"c":15.515,"h":15.515,"l":15.515,"n":1,"o":15.515,"t":"2026-10-19T13:45:00Z","v":500,"vw":15.515},{"c":15.52,"h":15.52,"l":15.52,"n":2,"o":15.52,"t":"2026-10-19T14:00:00Z","v":283,"vw":15.52},{"c":15.515,"h":15.5173,"l":15.51,"n":9,"o":15.51,"t":"2026-10-19T14:15:00Z","v":6190,"vw":15.515108},{"c":15.525,"h":15.525,"l":15.5123,"n":9,"o":15.5123,"t":"2026-10-19T14:30:00Z","v":7548,"vw":15.522471},{"c":15.52,"h":15.5299,"l":15.52,"n":20,"o":15.52,"t":"2026-10-19T15:00:00Z","v":8320,"vw":15.52056},{"c":15.52,"h":15.5201,"l":15.515,"n":26,"o":15.52,"t":"2026-10-19T15:15:00Z","v":13384,"vw":15.519499},{"c":15.52,"h":15.52,"l":15.515,"n":5,"o":15.52,"t":"2026-10-19T15:30:00Z","v":2158,"vw":15.518571},{"c":15.52,"h":15.52,"l":15.52,"n":3,"o":15.52,"t":"2026-10-19T15:45:00Z","v":882,"vw":15.52},{"c":15.525,"h":15.53,"l":15.525,"n":3,"o":15.5292,"t":"2026-10-19T16:00:00Z","v":598,"vw":15.528765},{"c":15.5299,"h":15.5359,"l":15.5299,"n":16,"o":15.535,"t":"2026-10-19T16:15:00Z","v":7508,"vw":15.530534},{"c":15.53,"h":15.535,"l":15.53,"n":7,"o":15.53,"t":"2026-10-19T16:30:00Z","v":900,"vw":15.531528},{"c":15.54,"h":15.54,"l":15.535,"n":4,"o":15.535,"t":"2026-10-19T16:45:00Z","v":747,"vw":15.537869},{"c":15.535,"h":15.535,"l":15.535,"n":2,"o":15.535,"t":"2026-10-19T17:00:00Z","v":102,"vw":15.535},{"c":15.5369,"h":15.5369,"l":15.5369,"n":1,"o":15.5369,"t":"2026-10-19T17:15:00Z","v":200,"vw":15.5369},{"c":15.525,"h":15.53,"l":15.525,"n":16,"o":15.53,"t":"2026-10-19T17:30:00Z","v":14300,"vw":15.529539},{"c":15.525,"h":15.53,"l":15.525,"n":9,"o":15.5299,"t":"2026-10-19T17:45:00Z","v":6701,"vw":15.528373},{"c":15.525,"h":15.5299,"l":15.5236,"n":9,"o":15.525,"t":"2026-10-19T18:00:00Z","v":9000,"vw":15.525911},{"c":15.525,"h":15.525,"l":15.525,"n":5,"o":15.525,"t":"2026-10-19T18:15:00Z","v":4400,"vw":15.525},{"c":15.525,"h":15.525,"l":15.525,"n":2,"o":15.525,"t":"2026-10-19T18:30:00Z","v":268,"vw":15.525},{"c":15.53,"h":15.53,"l":15.53,"n":1,"o":15.53,"t":"2026-10-19T19:00:00Z","v":200,"vw":15.53},{"c":15.53,"h":15.535,"l":15.53,"n":7,"o":15.535,"t":"2026-10-19T19:15:00Z","v":2447,"vw":15.532963},{"c":15.5301,"h":15.535,"l":15.53,"n":38,"o":15.5334,"t":"2026-10-19T19:30:00Z","v":22400,"vw":15.530738},{"c":15.535,"h":15.54,"l":15.535,"n":29,"o":15.54,"t":"2026-10-19T19:45:00Z","v":4227,"vw":15.536833},{"c":15.545,"h":15.555,"l":15.545,"n":17,"o":15.55,"t":"2026-10-20T13:30:00Z","v":3433,"vw":15.55},{"c":15.545,"h":15.55,"l":15.545,"n":12,"o":15.5499,"t":"2026-10-20T13:45:00Z","v":11200,"vw":15.549824},{"c":15.54,"h":15.545,"l":15.54,"n":12,"o":15.545,"t":"2026-10-20T14:00:00Z","v":5325,"vw":15.540658},{"c":15.51,"h":15.535,"l":15.51,"n":20,"o":15.53,"t":"2026-10-20T14:15:00Z","v":7625,"vw":15.516641},{"c":15.5158,"h":15.5158,"l":15.51,"n":3,"o":15.51,"t":"2026-10-20T14:30:00Z","v":1243,"vw":15.514545},{"c":15.5,"h":15.515,"l":15.5,"n":30,"o":15.515,"t":"2026-10-20T14:45:00Z","v":39768,"vw":15.501196},{"c":15.515,"h":15.515,"l":15.505,"n":9,"o":15.505,"t":"2026-10-20T15:00:00Z","v":6325,"vw":15.513016},{"c":15.53,"h":15.53,"l":15.52,"n":4,"o":15.52,"t":"2026-10-20T15:15:00Z","v":700,"vw":15.521429},{"c":15.53,"h":15.53,"l":15.53,"n":2,"o":15.53,"t":"2026-10-20T15:30:00Z","v":700,"vw":15.53},{"c":15.535,"h":15.535,"l":15.525,"n":30,"o":15.535,"t":"2026-10-20T15:45:00Z","v":17561,"vw":15.532414},{"c":15.53,"h":15.54,"l":15.53,"n":9,"o":15.53,"t":"2026-10-20T16:00:00Z","v":2079,"vw":15.534625},{"c":15.545,"h":15.545,"l":15.54,"n":5,"o":15.545,"t":"2026-10-20T16:15:00Z","v":2118,"vw":15.544762},{"c":15.55,"h":15.55,"l":15.55,"n":1,"o":15.55,"t":"2026-10-20T16:45:00Z","v":100,"vw":15.55},{"c":15.555,"h":15.56,"l":15.55,"n":12,"o":15.55,"t":"2026-10-20T17:00:00Z","v":3637,"vw":15.555933},{"c":15.55,"h":15.555,"l":15.55,"n":2,"o":15.555,"t":"2026-10-20T17:15:00Z","v":1100,"vw":15.554545},{"c":15.535,"h":15.535,"l":15.535,"n":2,"o":15.535,"t":"2026-10-20T17:30:00Z","v":1030,"vw":15.535},{"c":15.535,"h":15.54,"l":15.5345,"n":15,"o":15.535,"t":"2026-10-20T17:45:00Z","v":9401,"vw":15.535107},{"c":15.535,"h":15.535,"l":15.535,"n":2,"o":15.535,"t":"2026-10-20T18:00:00Z","v":1001,"vw":15.535},{"c":15.535,"h":15.535,"l":15.535,"n":8,"o":15.535,"t":"2026-10-20T18:15:00Z","v":6015,"vw":15.535},{"c":15.5371,"h":15.5372,"l":15.53,"n":9,"o":15.5372,"t":"2026-10-20T18:30:00Z","v":9000,"vw":15.535167},{"c":15.53,"h":15.53,"l":15.53,"n":5,"o":15.53,"t":"2026-10-20T18:45:00Z","v":5002,"vw":15.53},{"c":15.535,"h":15.5397,"l":15.53,"n":6,"o":15.53,"t":"2026-10-20T19:00:00Z","v":5000,"vw":15.53404},{"c":15.535,"h":15.55,"l":15.535,"n":71,"o":15.54,"t":"2026-10-20T19:15:00Z","v":777734,"vw":15.549259},{"c":15.53,"h":15.535,"l":15.53,"n":5,"o":15.535,"t":"2026-10-20T19:30:00Z","v":116635,"vw":15.530026},{"c":15.54,"h":15.54,"l":15.535,"n":17,"o":15.54,"t":"2026-10-20T19:45:00Z","v":8137,"vw":15.536838},{"c":15.53,"h":15.53,"l":15.53,"n":4,"o":15.53,"t":"2026-10-20T20:00:00Z","v":103,"vw":15.53},{"c":15.505,"h":15.52,"l":15.505,"n":18,"o":15.52,"t":"2026-10-21T13:30:00Z","v":4344,"vw":15.514987},{"c":15.5224,"h":15.5224,"l":15.515,"n":9,"o":15.515,"t":"2026-10-21T14:00:00Z","v":1396,"vw":15.518736},{"c":15.525,"h":15.53,"l":15.52,"n":15,"o":15.5201,"t":"2026-10-21T14:15:00Z","v":12789,"vw":15.523538},{"c":15.52,"h":15.525,"l":15.52,"n":26,"o":15.52,"t":"2026-10-21T14:30:00Z","v":17659,"vw":15.521029},{"c":15.5199,"h":15.5199,"l":15.5199,"n":1,"o":15.5199,"t":"2026-10-21T14:45:00Z","v":1000,"vw":15.5199},{"c":15.525,"h":15.53,"l":15.525,"n":6,"o":15.525,"t":"2026-10-21T15:15:00Z","v":4875,"vw":15.525307},{"c":15.52,"h":15.52,"l":15.5153,"n":2,"o":15.5153,"t":"2026-10-21T15:30:00Z","v":1200,"vw":15.518433},{"c":15.525,"h":15.525,"l":15.515,"n":6,"o":15.515,"t":"2026-10-21T15:45:00Z","v":3111,"vw":15.52},{"c":15.52,"h":15.52,"l":15.52,"n":6,"o":15.52,"t":"2026-10-21T16:00:00Z","v":390,"vw":15.52},{"c":15.52,"h":15.52,"l":15.52,"n":1,"o":15.52,"t":"2026-10-21T16:15:00Z","v":100,"vw":15.52},{"c":15.5199,"h":15.5199,"l":15.515,"n":5,"o":15.515,"t":"2026-10-21T16:30:00Z","v":5000,"vw":15.5182},{"c":15.51,"h":15.51,"l":15.5091,"n":12,"o":15.51,"t":"2026-10-21T16:45:00Z","v":4336,"vw":15.509852},{"c":15.51,"h":15.54,"l":15.51,"n":6,"o":15.54,"t":"2026-10-21T17:00:00Z","v":5293,"vw":15.522358},{"c":15.51,"h":15.51,"l":15.505,"n":2,"o":15.505,"t":"2026-10-21T17:15:00Z","v":335,"vw":15.507985},{"c":15.51,"h":15.51,"l":15.5,"n":8,"o":15.5,"t":"2026-10-21T17:30:00Z","v":2507,"vw":15.502941},{"c":15.505,"h":15.51,"l":15.5045,"n":10,"o":15.5045,"t":"2026-10-21T17:45:00Z","v":7290,"vw":15.505694},{"c":15.5,"h":15.5001,"l":15.5,"n":4,"o":15.5001,"t":"2026-10-21T18:30:00Z","v":893,"vw":15.50004},{"c":15.52,"h":15.52,"l":15.5099,"n":9,"o":15.5099,"t":"2026-10-21T18:45:00Z","v":3059,"vw":15.515831},{"c":15.53,"h":15.53,"l":15.53,"n":3,"o":15.53,"t":"2026-10-21T19:00:00Z","v":158,"vw":15.53},{"c":15.51,"h":15.5168,"l":15.51,"n":8,"o":15.51,"t":"2026-10-21T19:30:00Z","v":4800,"vw":15.513396},{"c":15.515,"h":15.52,"l":15.51,"n":49,"o":15.515,"t":"2026-10-21T19:45:00Z","v":9977,"vw":15.513691},{"c":15.5178,"h":15.54,"l":15.515,"n":66,"o":15.54,"t":"2026-10-22T13:30:00Z","v":30695,"vw":15.52689},{"c":15.515,"h":15.515,"l":15.5112,"n":3,"o":15.5112,"t":"2026-10-22T14:00:00Z","v":4251,"vw":15.512094},{"c":15.52,"h":15.52,"l":15.52,"n":3,"o":15.52,"t":"2026-10-22T14:15:00Z","v":200,"vw":15.52},{"c":15.515,"h":15.52,"l":15.515,"n":7,"o":15.515,"t":"2026-10-22T14:45:00Z","v":783,"vw":15.5158},{"c":15.5178,"h":15.5199,"l":15.51,"n":10,"o":15.51,"t":"2026-10-22T15:00:00Z","v":9431,"vw":15.515412},{"c":15.515,"h":15.515,"l":15.515,"n":1,"o":15.515,"t":"2026-10-22T15:15:00Z","v":1000,"vw":15.515},{"c":15.515,"h":15.52,"l":15.513,"n":8,"o":15.52,"t":"2026-10-22T15:30:00Z","v":3237,"vw":15.514516},{"c":15.505,"h":15.52,"l":15.505,"n":8,"o":15.52,"t":"2026-10-22T15:45:00Z","v":862,"vw":15.512149},{"c":15.51,"h":15.51,"l":15.505,"n":3,"o":15.5099,"t":"2026-10-22T16:00:00Z","v":680,"vw":15.507825},{"c":15.505,"h":15.505,"l":15.505,"n":1,"o":15.505,"t":"2026-10-22T16:15:00Z","v":100,"vw":15.505},{"c":15.5,"h":15.51,"l":15.5,"n":29,"o":15.505,"t":"2026-10-22T16:30:00Z","v":222311,"vw":15.509918},{"c":15.505,"h":15.505,"l":15.505,"n":6,"o":15.505,"t":"2026-10-22T16:45:00Z","v":4129,"vw":15.505},{"c":15.5068,"h":15.51,"l":15.505,"n":5,"o":15.51,"t":"2026-10-22T17:00:00Z","v":442,"vw":15.5067},{"c":15.5,"h":15.505,"l":15.49,"n":18,"o":15.505,"t":"2026-10-22T17:15:00Z","v":3326,"vw":15.496586},{"c":15.49,"h":15.49,"l":15.486,"n":28,"o":15.49,"t":"2026-10-22T17:30:00Z","v":13402,"vw":15.489006},{"c":15.4831,"h":15.4831,"l":15.4831,"n":1,"o":15.4831,"t":"2026-10-22T17:45:00Z","v":554,"vw":15.4831},{"c":15.5,"h":15.5,"l":15.49,"n":5,"o":15.49,"t":"2026-10-22T18:00:00Z","v":630,"vw":15.494425},{"c":15.495,"h":15.495,"l":15.495,"n":5,"o":15.495,"t":"2026-10-22T18:15:00Z","v":501,"vw":15.495},{"c":15.4984,"h":15.4984,"l":15.4984,"n":1,"o":15.4984,"t":"2026-10-22T18:30:00Z","v":200,"vw":15.4984},{"c":15.49,"h":15.4955,"l":15.49,"n":19,"o":15.495,"t":"2026-10-22T19:00:00Z","v":10727,"vw":15.494664},{"c":15.4845,"h":15.5,"l":15.4845,"n":61,"o":15.495,"t":"2026-10-22T19:15:00Z","v":38696,"vw":15.489944},{"c":15.495,"h":15.495,"l":15.4887,"n":13,"o":15.49,"t":"2026-10-22T19:30:00Z","v":7394,"vw":15.49371},{"c":15.49,"h":15.4956,"l":15.4834,"n":76,"o":15.491,"t":"2026-10-22T19:45:00Z","v":40357,"vw":15.490588}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.25,"strike":21.13018132647749,"iv":0.8712571979721075,"gamma":0.06786934900439062,"theta":-0.014862747575161109,"vega":0.010087465765495237,"rho":0.0016007637776071792,"breakevenPct":38.02570255957062},{"delta":0.2,"premium":0.25,"strike":17.948970014620365,"iv":0.5536287036350679,"gamma":0.11660566369821662,"theta":-0.012010601087876193,"vega":0.012198372545462395,"rho":0.0021834328050290446,"breakevenPct":17.488508809686007},{"delta":0.25,"premium":0.25,"strike":16.941733651640163,"iv":0.4114176448609104,"gamma":0.1805438696104959,"theta":-0.01023065819911668,"vega":0.01381171227791423,"rho":0.0027559954823002703,"breakevenPct":10.986014536088852},{"delta":0.3,"premium":0.25,"strike":16.487111866299387,"iv":0.3331756339240439,"gamma":0.2584731172594815,"theta":-0.008976414314168638,"vega":0.014968650417006955,"rho":0.0033190955545114214,"breakevenPct":8.051077251771385},{"delta":0.35,"premium":0.25,"strike":16.032490080958613,"iv":0.25493362298717737,"gamma":0.3364023649084672,"theta":-0.007722170429220596,"vega":0.01612558855609968,"rho":0.0038821956267225725,"breakevenPct":5.116139967453919},{"delta":0.4,"premium":0.2799303228519777,"strike":15.907906698916992,"iv":0.23731992504738533,"gamma":0.3504468629851192,"theta":-0.007242746347680806,"vega":0.015618111717123273,"rho":0.0044663544191986156,"breakevenPct":4.505080837759645},{"delta":0.45,"premium":0.3121642836503197,"strike":15.80872528107594,"iv":0.22437258781258249,"gamma":0.3595743632052285,"theta":-0.006822957583459612,"vega":0.01498253036283845,"rho":0.0050521340317153905,"breakevenPct":4.0728829227001855},{"delta":0.5,"premium":0.34439824444866163,"strike":15.709543863234888,"iv":0.21142525057777964,"gamma":0.36870186342533784,"theta":-0.006403168819238419,"vega":0.014346949008553626,"rho":0.0056379136442321655,"breakevenPct":3.640685007640726},{"delta":0.55,"premium":0.3766322052470036,"strike":15.610362445393836,"iv":0.19847791334297676,"gamma":0.37782936364544717,"theta":-0.005983380055017225,"vega":0.013711367654268803,"rho":0.006223693256748941,"breakevenPct":3.208487092581266},{"delta":0.6,"premium":0.40886616604534554,"strike":15.511181027552784,"iv":0.18553057610817392,"gamma":0.3869568638655565,"theta":-0.005563591290796032,"vega":0.013075786299983981,"rho":0.006809472869265715,"breakevenPct":2.7762891775218073},{"delta":0.65,"premium":0.4411001268436875,"strike":15.411999609711732,"iv":0.17258323887337107,"gamma":0.39608436408566583,"theta":-0.005143802526574838,"vega":0.012440204945699156,"rho":0.007395252481782492,"breakevenPct":2.344091262462347},{"delta":0.7,"premium":0.47333408764202944,"strike":15.31281819187068,"iv":0.15963590163856822,"gamma":0.40521186430577516,"theta":-0.004724013762353645,"vega":0.011804623591414334,"rho":0.007981032094299265,"breakevenPct":1.9118933474028879},{"delta":0.75,"premium":0.5055680484403714,"strike":15.213636774029627,"iv":0.14668856440376538,"gamma":0.4143393645258845,"theta":-0.004304224998132451,"vega":0.011169042237129511,"rho":0.00856681170681604,"breakevenPct":1.4796954323434286},{"delta":0.8,"premium":0.5378020092387134,"strike":15.114455356188575,"iv":0.1337412271689625,"gamma":0.4234668647459938,"theta":-0.0038844362339112573,"vega":0.010533460882844686,"rho":0.009152591319332817,"breakevenPct":1.0474975172839684},{"delta":0.85,"premium":0.5700359700370552,"strike":15.015273938347523,"iv":0.12079388993415965,"gamma":0.43259436496610315,"theta":-0.003464647469690064,"vega":0.009897879528559863,"rho":0.009738370931849592,"breakevenPct":0.6152996022245096},{"delta":0.9,"premium":1.2217889908256878,"strike":14.353211009174313,"iv":0.21420137614678897,"gamma":0.23349541284403671,"theta":-0.003982110091743119,"vega":0.007536238532110092,"rho":0.009961369330436192,"breakevenPct":0.5487411233053523}],"put":[{"delta":0.1,"premium":0.25,"strike":11.06958780440896,"iv":1.0653576146927473,"gamma":0.03796257583109021,"theta":-0.013840747357006303,"vega":0.007648078238794568,"rho":-0.0014543288887907517,"breakevenPct":30.151143935384376},{"delta":0.15,"premium":0.25,"strike":12.995904902220104,"iv":0.6760149229546389,"gamma":0.07913693889348491,"theta":-0.011562870440303914,"vega":0.010165096670108193,"rho":-0.0020978670837351727,"breakevenPct":17.71526854602903},{"delta":0.2,"premium":0.25,"strike":13.999080943054418,"iv":0.48090937969273145,"gamma":0.1335423638781909,"theta":-0.009736460466941743,"vega":0.012205844818815065,"rho":-0.002750639393802133,"breakevenPct":11.238986810494396},{"delta":0.25,"premium":0.1703126527493775,"strike":14.796873472506224,"iv":0.2646311578998186,"gamma":0.3115826927314605,"theta":-0.0056680917429682825,"vega":0.013809769701355857,"rho":-0.003426420277101022,"breakevenPct":5.574171596146889},{"delta":0.3,"premium":0.2143828256801958,"strike":15.103012521088313,"iv":0.21782387610100368,"gamma":0.35105541990814604,"theta":-0.004896064152101693,"vega":0.014463501434768093,"rho":-0.0041011438418743565,"breakevenPct":3.8823131348733577},{"delta":0.35,"premium":0.3007645166385631,"strike":15.2412232266217,"iv":0.22892959627034054,"gamma":0.34314241221813896,"theta":-0.005251061971500507,"vega":0.014792699981028787,"rho":-0.004775498918203578,"breakevenPct":3.54771652690034},{"delta":0.4,"premium":0.3871462075969305,"strike":15.37943393215509,"iv":0.24003531643967743,"gamma":0.3352294045281318,"theta":-0.005606059790899322,"vega":0.015121898527289483,"rho":-0.0054498539945328,"breakevenPct":3.2131199189273225},{"delta":0.45,"premium":0.47352789855529787,"strike":15.517644637688477,"iv":0.2511410366090143,"gamma":0.32731639683812475,"theta":-0.005961057610298136,"vega":0.015451097073550177,"rho":-0.006124209070862021,"breakevenPct":2.878523310954305},{"delta":0.5,"premium":0.5599095895136652,"strike":15.655855343221864,"iv":0.2622467567783512,"gamma":0.31940338914811767,"theta":-0.006316055429696951,"vega":0.015780295619810873,"rho":-0.006798564147191243,"breakevenPct":2.5439267029812873},{"delta":0.55,"premium":0.6462912804720327,"strike":15.794066048755251,"iv":0.27335247694768805,"gamma":0.3114903814581106,"theta":-0.006671053249095766,"vega":0.016109494166071565,"rho":-0.007472919223520464,"breakevenPct":2.2093300950082697},{"delta":0.6,"premium":0.7326729714303999,"strike":15.93227675428864,"iv":0.2844581971170249,"gamma":0.3035773737681035,"theta":-0.00702605106849458,"vega":0.01643869271233226,"rho":-0.008147274299849686,"breakevenPct":1.8747334870352526},{"delta":0.65,"premium":0.9489491150442476,"strike":16.188053097345133,"iv":0.3137639380530973,"gamma":0.27545995575221244,"theta":-0.007406858407079646,"vega":0.016035840707964603,"rho":-0.008915383671182381,"breakevenPct":1.6197289715888663},{"delta":0.7,"premium":1.2900258112094392,"strike":16.55678466076696,"iv":0.3605559734513274,"gamma":0.22793045722713873,"theta":-0.0078124631268436575,"vega":0.014929646017699116,"rho":-0.009773570698498806,"breakevenPct":1.4411952901386562},{"delta":0.75,"premium":1.6311025073746312,"strike":16.92551622418879,"iv":0.4073480088495575,"gamma":0.1804009587020649,"theta":-0.00821806784660767,"vega":0.013823451327433628,"rho":-0.010631757725815233,"breakevenPct":1.262661608688446},{"delta":0.8,"premium":2.8515151515151524,"strike":18.151515151515152,"iv":0.5689151515151517,"gamma":0.12157272727272724,"theta":-0.00996969696969697,"vega":0.01216060606060606,"rho":-0.012182115107383056,"breakevenPct":1.2265978050355035},{"delta":0.85,"premium":5.1000000000000005,"strike":20.4,"iv":0.83114,"gamma":0.06488,"theta":-0.01254,"vega":0.010199999999999999,"rho":-0.014550228641646094,"breakevenPct":1.2265978050355035},{"delta":0.9,"premium":6.731996950993758,"strike":22.11444148013282,"iv":0.8765484184003315,"gamma":0.0589695858723106,"theta":-0.010085375536570513,"vega":0.007599294220012644,"rho":-0.016461149435994537,"breakevenPct":0.7475785911868533}]},"raw":{"call":[{"delta":0.15,"premium":0.25,"strike":21.13018132647749,"iv":0.8712571979721075,"gamma":0.06786934900439062,"theta":-0.014862747575161109,"vega":0.010087465765495237,"rho":0.0016007637776071792,"breakevenPct":38.02570255957062},{"delta":0.2,"premium":0.25,"strike":17.948970014620365,"iv":0.5536287036350679,"gamma":0.11660566369821662,"theta":-0.012010601087876193,"vega":0.012198372545462395,"rho":0.0021834328050290446,"breakevenPct":17.488508809686007},{"delta":0.25,"premium":0.25,"strike":16.941733651640163,"iv":0.4114176448609104,"gamma":0.1805438696104959,"theta":-0.01023065819911668,"vega":0.01381171227791423,"rho":0.0027559954823002703,"breakevenPct":10.986014536088852},{"delta":0.3,"premium":0.25,"strike":16.487111866299387,"iv":0.3331756339240439,"gamma":0.2584731172594815,"theta":-0.008976414314168638,"vega":0.014968650417006955,"rho":0.0033190955545114214,"breakevenPct":8.051077251771385},{"delta":0.35,"premium":0.25,"strike":16.032490080958613,"iv":0.25493362298717737,"gamma":0.3364023649084672,"theta":-0.007722170429220596,"vega":0.01612558855609968,"rho":0.0038821956267225725,"breakevenPct":5.116139967453919},{"delta":0.4,"premium":0.2799303228519777,"strike":15.907906698916992,"iv":0.23731992504738533,"gamma":0.3504468629851192,"theta":-0.007242746347680806,"vega":0.015618111717123273,"rho":0.0044663544191986156,"breakevenPct":4.505080837759645},{"delta":0.45,"premium":0.3121642836503197,"strike":15.80872528107594,"iv":0.22437258781258249,"gamma":0.3595743632052285,"theta":-0.006822957583459612,"vega":0.01498253036283845,"rho":0.0050521340317153905,"breakevenPct":4.0728829227001855},{"delta":0.5,"premium":0.34439824444866163,"strike":15.709543863234888,"iv":0.21142525057777964,"gamma":0.36870186342533784,"theta":-0.006403168819238419,"vega":0.014346949008553626,"rho":0.0056379136442321655,"breakevenPct":3.640685007640726},{"delta":0.55,"premium":0.3766322052470036,"strike":15.610362445393836,"iv":0.19847791334297676,"gamma":0.37782936364544717,"theta":-0.005983380055017225,"vega":0.013711367654268803,"rho":0.006223693256748941,"breakevenPct":3.208487092581266},{"delta":0.6,"premium":0.40886616604534554,"strike":15.511181027552784,"iv":0.18553057610817392,"gamma":0.3869568638655565,"theta":-0.005563591290796032,"vega":0.013075786299983981,"rho":0.006809472869265715,"breakevenPct":2.7762891775218073},{"delta":0.65,"premium":0.4411001268436875,"strike":15.411999609711732,"iv":0.17258323887337107,"gamma":0.39608436408566583,"theta":-0.005143802526574838,"vega":0.012440204945699156,"rho":0.007395252481782492,"breakevenPct":2.344091262462347},{"delta":0.7,"premium":0.47333408764202944,"strike":15.31281819187068,"iv":0.15963590163856822,"gamma":0.40521186430577516,"theta":-0.004724013762353645,"vega":0.011804623591414334,"rho":0.007981032094299265,"breakevenPct":1.9118933474028879},{"delta":0.75,"premium":0.5055680484403714,"strike":15.213636774029627,"iv":0.14668856440376538,"gamma":0.4143393645258845,"theta":-0.004304224998132451,"vega":0.011169042237129511,"rho":0.00856681170681604,"breakevenPct":1.4796954323434286},{"delta":0.8,"premium":0.5378020092387134,"strike":15.114455356188575,"iv":0.1337412271689625,"gamma":0.4234668647459938,"theta":-0.0038844362339112573,"vega":0.010533460882844686,"rho":0.009152591319332817,"breakevenPct":1.0474975172839684},{"delta":0.85,"premium":0.5700359700370552,"strike":15.015273938347523,"iv":0.12079388993415965,"gamma":0.43259436496610315,"theta":-0.003464647469690064,"vega":0.009897879528559863,"rho":0.009738370931849592,"breakevenPct":0.6152996022245096},{"delta":0.9,"premium":1.2217889908256878,"strike":14.353211009174313,"iv":0.21420137614678897,"gamma":0.23349541284403671,"theta":-0.003982110091743119,"vega":0.007536238532110092,"rho":0.009961369330436192,"breakevenPct":0.5487411233053523}],"put":[{"delta":0.1,"premium":0.25,"strike":11.06958780440896,"iv":1.0653576146927473,"gamma":0.03796257583109021,"theta":-0.013840747357006303,"vega":0.007648078238794568,"rho":-0.0014543288887907517,"breakevenPct":30.151143935384376},{"delta":0.15,"premium":0.25,"strike":12.995904902220104,"iv":0.6760149229546389,"gamma":0.07913693889348491,"theta":-0.011562870440303914,"vega":0.010165096670108193,"rho":-0.0020978670837351727,"breakevenPct":17.71526854602903},{"delta":0.2,"premium":0.25,"strike":13.999080943054418,"iv":0.48090937969273145,"gamma":0.1335423638781909,"theta":-0.009736460466941743,"vega":0.012205844818815065,"rho":-0.002750639393802133,"breakevenPct":11.238986810494396},{"delta":0.25,"premium":0.1703126527493775,"strike":14.796873472506224,"iv":0.2646311578998186,"gamma":0.3115826927314605,"theta":-0.0056680917429682825,"vega":0.013809769701355857,"rho":-0.003426420277101022,"breakevenPct":5.574171596146889},{"delta":0.3,"premium":0.2143828256801958,"strike":15.103012521088313,"iv":0.21782387610100368,"gamma":0.35105541990814604,"theta":-0.004896064152101693,"vega":0.014463501434768093,"rho":-0.0041011438418743565,"breakevenPct":3.8823131348733577},{"delta":0.35,"premium":0.3007645166385631,"strike":15.2412232266217,"iv":0.22892959627034054,"gamma":0.34314241221813896,"theta":-0.005251061971500507,"vega":0.014792699981028787,"rho":-0.004775498918203578,"breakevenPct":3.54771652690034},{"delta":0.4,"premium":0.3871462075969305,"strike":15.37943393215509,"iv":0.24003531643967743,"gamma":0.3352294045281318,"theta":-0.005606059790899322,"vega":0.015121898527289483,"rho":-0.0054498539945328,"breakevenPct":3.2131199189273225},{"delta":0.45,"premium":0.47352789855529787,"strike":15.517644637688477,"iv":0.2511410366090143,"gamma":0.32731639683812475,"theta":-0.005961057610298136,"vega":0.015451097073550177,"rho":-0.006124209070862021,"breakevenPct":2.878523310954305},{"delta":0.5,"premium":0.5599095895136652,"strike":15.655855343221864,"iv":0.2622467567783512,"gamma":0.31940338914811767,"theta":-0.006316055429696951,"vega":0.015780295619810873,"rho":-0.006798564147191243,"breakevenPct":2.5439267029812873},{"delta":0.55,"premium":0.6462912804720327,"strike":15.794066048755251,"iv":0.27335247694768805,"gamma":0.3114903814581106,"theta":-0.006671053249095766,"vega":0.016109494166071565,"rho":-0.007472919223520464,"breakevenPct":2.2093300950082697},{"delta":0.6,"premium":0.7326729714303999,"strike":15.93227675428864,"iv":0.2844581971170249,"gamma":0.3035773737681035,"theta":-0.00702605106849458,"vega":0.01643869271233226,"rho":-0.008147274299849686,"breakevenPct":1.8747334870352526},{"delta":0.65,"premium":0.9489491150442476,"strike":16.188053097345133,"iv":0.3137639380530973,"gamma":0.27545995575221244,"theta":-0.007406858407079646,"vega":0.016035840707964603,"rho":-0.008915383671182381,"breakevenPct":1.6197289715888663},{"delta":0.7,"premium":1.2900258112094392,"strike":16.55678466076696,"iv":0.3605559734513274,"gamma":0.22793045722713873,"theta":-0.0078124631268436575,"vega":0.014929646017699116,"rho":-0.009773570698498806,"breakevenPct":1.4411952901386562},{"delta":0.75,"premium":1.6311025073746312,"strike":16.92551622418879,"iv":0.4073480088495575,"gamma":0.1804009587020649,"theta":-0.00821806784660767,"vega":0.013823451327433628,"rho":-0.010631757725815233,"breakevenPct":1.262661608688446},{"delta":0.8,"premium":2.8515151515151524,"strike":18.151515151515152,"iv":0.5689151515151517,"gamma":0.12157272727272724,"theta":-0.00996969696969697,"vega":0.01216060606060606,"rho":-0.012182115107383056,"breakevenPct":1.2265978050355035},{"delta":0.85,"premium":5.1000000000000005,"strike":20.4,"iv":0.83114,"gamma":0.06488,"theta":-0.01254,"vega":0.010199999999999999,"rho":-0.014550228641646094,"breakevenPct":1.2265978050355035},{"delta":0.9,"premium":6.731996950993758,"strike":22.11444148013282,"iv":0.8765484184003315,"gamma":0.0589695858723106,"theta":-0.010085375536570513,"vega":0.007599294220012644,"rho":-0.016461149435994537,"breakevenPct":0.7475785911868533}]}},"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"}}