{"symbol":"CDE","url":"https://intraalpha.com/companies/CDE","capturedAt":"2026-10-21T17:48:52.341Z","state":"ready","quote":{"symbol":"CDE","last_price":15.04,"prev_close":15.13,"regular_close":15.045,"change":-0.09,"change_pct":-0.5948,"regular_change":-0.085,"regular_change_pct":-0.5618,"extended_change":-0.005,"extended_change_pct":-0.0332,"bid":15.04,"ask":15.05,"bid_size":4900,"ask_size":7800,"volume":15896253,"vwap":15.143251,"open":15.295,"high":15.4473,"low":15,"close":15.045,"trade_count":46197,"last_trade_at":"2026-10-21T17:48:45.061867209Z","last_quote_at":"2026-10-21T17:48:48.95538261Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:47.979632747-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"CDE","fetched_at":"2026-10-21T17:48:49.968368+00:00","name":"Coeur Mining Inc","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"GOLD","country":"USA","description":"Coeur Mining, Inc. explores, develops, produces and sells precious metals in the United States, Canada and Mexico. The company is headquartered in Chicago, Illinois.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":15552656000,"ebitda":1629442000,"pe_ratio":12.93,"peg_ratio":3.754,"book_value":10.12,"dividend_per_share":0.02,"dividend_yield":0.0013,"eps":1.17,"revenue_ttm":3171198000,"gross_profit_ttm":1786289000,"profit_margin":0.268,"operating_margin_ttm":0.194,"return_on_assets_ttm":0.0714,"return_on_equity_ttm":0.129,"quarterly_earnings_growth":0.076,"quarterly_revenue_growth":1.259,"analyst_target_price":23.32,"analyst_number":4,"beta":1.371,"fifty_two_week_high":27.74,"fifty_two_week_low":13.53,"fifty_day_ma":18.98,"two_hundred_day_ma":19.16,"shares_outstanding":1027935000,"forward_pe":8.72,"price_to_sales":4.904,"price_to_book":2.023,"ev_to_revenue":6.16,"ev_to_ebitda":12.27},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:48:49.968368+00:00"},"optionObservedAt":"2026-10-21T17:34:33.058Z","bars":[{"c":16.22,"h":16.24,"l":16.16,"n":34,"o":16.21,"t":"2026-10-14T08:00:00Z","v":5157,"vw":16.208226},{"c":16.25,"h":16.25,"l":16.25,"n":2,"o":16.25,"t":"2026-10-14T09:05:00Z","v":169,"vw":16.25},{"c":16.25,"h":16.25,"l":16.25,"n":8,"o":16.25,"t":"2026-10-14T09:25:00Z","v":668,"vw":16.25},{"c":16.1759,"h":16.1759,"l":16.1759,"n":1,"o":16.1759,"t":"2026-10-14T09:55:00Z","v":200,"vw":16.1759},{"c":16.2,"h":16.2,"l":16.2,"n":1,"o":16.2,"t":"2026-10-14T10:50:00Z","v":300,"vw":16.2},{"c":16.21,"h":16.21,"l":16.21,"n":5,"o":16.21,"t":"2026-10-14T11:00:00Z","v":3000,"vw":16.21},{"c":16.1946,"h":16.1946,"l":16.176,"n":6,"o":16.176,"t":"2026-10-14T11:05:00Z","v":5000,"vw":16.18626},{"c":16.17,"h":16.17,"l":16.17,"n":6,"o":16.17,"t":"2026-10-14T11:10:00Z","v":181,"vw":16.17},{"c":16.22,"h":16.23,"l":16.21,"n":4,"o":16.23,"t":"2026-10-14T11:45:00Z","v":3500,"vw":16.224031},{"c":16.17,"h":16.17,"l":16.17,"n":1,"o":16.17,"t":"2026-10-14T11:50:00Z","v":200,"vw":16.17},{"c":16.17,"h":16.17,"l":16.17,"n":1,"o":16.17,"t":"2026-10-14T11:55:00Z","v":100,"vw":16.17},{"c":16.27,"h":16.29,"l":16.19,"n":4,"o":16.19,"t":"2026-10-14T12:15:00Z","v":505,"vw":16.261006},{"c":15.88,"h":16.19,"l":15.88,"n":146,"o":16.19,"t":"2026-10-14T12:30:00Z","v":22514,"vw":15.973614},{"c":15.8489,"h":15.9337,"l":15.84,"n":17,"o":15.9337,"t":"2026-10-14T12:35:00Z","v":2183,"vw":15.871013},{"c":15.78,"h":15.83,"l":15.78,"n":35,"o":15.83,"t":"2026-10-14T12:40:00Z","v":10419,"vw":15.809799},{"c":15.8,"h":15.88,"l":15.8,"n":29,"o":15.8,"t":"2026-10-14T12:45:00Z","v":4975,"vw":15.835267},{"c":15.82,"h":15.86,"l":15.8,"n":18,"o":15.86,"t":"2026-10-14T12:50:00Z","v":3786,"vw":15.820933},{"c":15.7232,"h":15.83,"l":15.7232,"n":48,"o":15.83,"t":"2026-10-14T12:55:00Z","v":11197,"vw":15.76565},{"c":15.65,"h":15.73,"l":15.65,"n":48,"o":15.722,"t":"2026-10-14T13:00:00Z","v":7144,"vw":15.705464},{"c":15.67,"h":15.6961,"l":15.6239,"n":31,"o":15.6679,"t":"2026-10-14T13:05:00Z","v":9741,"vw":15.672279},{"c":15.6456,"h":15.7281,"l":15.6456,"n":14,"o":15.69,"t":"2026-10-14T13:10:00Z","v":1271,"vw":15.694147},{"c":15.62,"h":15.7,"l":15.62,"n":18,"o":15.66,"t":"2026-10-14T13:15:00Z","v":12607,"vw":15.689159},{"c":15.65,"h":15.7149,"l":15.65,"n":15,"o":15.65,"t":"2026-10-14T13:20:00Z","v":2471,"vw":15.657935},{"c":15.69,"h":15.76,"l":15.62,"n":14,"o":15.62,"t":"2026-10-14T13:25:00Z","v":1679,"vw":15.681415},{"c":15.745,"h":15.8755,"l":15.62,"n":4339,"o":15.732,"t":"2026-10-14T13:30:00Z","v":692938,"vw":15.754044},{"c":15.7,"h":15.76,"l":15.67,"n":2732,"o":15.745,"t":"2026-10-14T13:35:00Z","v":388169,"vw":15.721317},{"c":15.6589,"h":15.705,"l":15.61,"n":2124,"o":15.705,"t":"2026-10-14T13:40:00Z","v":280461,"vw":15.648322},{"c":15.545,"h":15.6577,"l":15.5432,"n":2290,"o":15.6558,"t":"2026-10-14T13:45:00Z","v":230588,"vw":15.584953},{"c":15.53,"h":15.61,"l":15.52,"n":2062,"o":15.545,"t":"2026-10-14T13:50:00Z","v":358767,"vw":15.563597},{"c":15.44,"h":15.55,"l":15.44,"n":2513,"o":15.535,"t":"2026-10-14T13:55:00Z","v":335863,"vw":15.507271},{"c":15.295,"h":15.46,"l":15.28,"n":2846,"o":15.44,"t":"2026-10-14T14:00:00Z","v":622785,"vw":15.386395},{"c":15.3626,"h":15.385,"l":15.23,"n":3447,"o":15.29,"t":"2026-10-14T14:05:00Z","v":763660,"vw":15.288806},{"c":15.28,"h":15.37,"l":15.28,"n":1557,"o":15.365,"t":"2026-10-14T14:10:00Z","v":221579,"vw":15.318499},{"c":15.255,"h":15.345,"l":15.25,"n":1480,"o":15.29,"t":"2026-10-14T14:15:00Z","v":256947,"vw":15.300253},{"c":15.235,"h":15.28,"l":15.2,"n":1837,"o":15.255,"t":"2026-10-14T14:20:00Z","v":309182,"vw":15.243154},{"c":15.29,"h":15.29,"l":15.21,"n":1377,"o":15.23,"t":"2026-10-14T14:25:00Z","v":214053,"vw":15.249404},{"c":15.295,"h":15.3051,"l":15.25,"n":1292,"o":15.29,"t":"2026-10-14T14:30:00Z","v":170602,"vw":15.273101},{"c":15.2731,"h":15.32,"l":15.26,"n":1548,"o":15.3,"t":"2026-10-14T14:35:00Z","v":290569,"vw":15.288497},{"c":15.425,"h":15.425,"l":15.27,"n":1640,"o":15.27,"t":"2026-10-14T14:40:00Z","v":394700,"vw":15.355278},{"c":15.365,"h":15.44,"l":15.365,"n":1415,"o":15.43,"t":"2026-10-14T14:45:00Z","v":297669,"vw":15.41015},{"c":15.305,"h":15.36,"l":15.285,"n":1110,"o":15.36,"t":"2026-10-14T14:50:00Z","v":365607,"vw":15.320397},{"c":15.305,"h":15.31,"l":15.2801,"n":1121,"o":15.3099,"t":"2026-10-14T14:55:00Z","v":327991,"vw":15.299159},{"c":15.22,"h":15.305,"l":15.21,"n":1449,"o":15.3026,"t":"2026-10-14T15:00:00Z","v":511385,"vw":15.244835},{"c":15.195,"h":15.225,"l":15.17,"n":1653,"o":15.2199,"t":"2026-10-14T15:05:00Z","v":624155,"vw":15.203382},{"c":15.185,"h":15.195,"l":15.14,"n":1926,"o":15.19,"t":"2026-10-14T15:10:00Z","v":677964,"vw":15.167827},{"c":15.18,"h":15.2099,"l":15.17,"n":1578,"o":15.185,"t":"2026-10-14T15:15:00Z","v":673284,"vw":15.191847},{"c":15.235,"h":15.235,"l":15.17,"n":1519,"o":15.18,"t":"2026-10-14T15:20:00Z","v":633319,"vw":15.193506},{"c":15.235,"h":15.25,"l":15.205,"n":1617,"o":15.23,"t":"2026-10-14T15:25:00Z","v":703261,"vw":15.230161},{"c":15.255,"h":15.2799,"l":15.22,"n":1432,"o":15.235,"t":"2026-10-14T15:30:00Z","v":626221,"vw":15.255599},{"c":15.205,"h":15.28,"l":15.1901,"n":1313,"o":15.255,"t":"2026-10-14T15:35:00Z","v":571034,"vw":15.240296},{"c":15.205,"h":15.21,"l":15.15,"n":1086,"o":15.205,"t":"2026-10-14T15:40:00Z","v":452548,"vw":15.177989},{"c":15.135,"h":15.225,"l":15.13,"n":1456,"o":15.205,"t":"2026-10-14T15:45:00Z","v":648549,"vw":15.171996},{"c":15.165,"h":15.1699,"l":15.12,"n":1263,"o":15.14,"t":"2026-10-14T15:50:00Z","v":570755,"vw":15.141919},{"c":15.08,"h":15.1699,"l":15.08,"n":1120,"o":15.16,"t":"2026-10-14T15:55:00Z","v":463252,"vw":15.115743},{"c":15.025,"h":15.095,"l":14.99,"n":2158,"o":15.08,"t":"2026-10-14T16:00:00Z","v":764054,"vw":15.029504},{"c":15.085,"h":15.0999,"l":15.015,"n":1202,"o":15.025,"t":"2026-10-14T16:05:00Z","v":594216,"vw":15.068185},{"c":15,"h":15.0882,"l":14.99,"n":1199,"o":15.085,"t":"2026-10-14T16:10:00Z","v":421631,"vw":15.040388},{"c":15.005,"h":15.01,"l":14.96,"n":1214,"o":15.005,"t":"2026-10-14T16:15:00Z","v":580655,"vw":14.993589},{"c":15.0157,"h":15.045,"l":14.985,"n":1193,"o":15.005,"t":"2026-10-14T16:20:00Z","v":479789,"vw":15.011384},{"c":15.015,"h":15.045,"l":15,"n":1062,"o":15.0101,"t":"2026-10-14T16:25:00Z","v":336021,"vw":15.021809},{"c":15.055,"h":15.055,"l":14.99,"n":1225,"o":15.01,"t":"2026-10-14T16:30:00Z","v":456107,"vw":15.021486},{"c":15.02,"h":15.05,"l":15,"n":872,"o":15.05,"t":"2026-10-14T16:35:00Z","v":347391,"vw":15.02223},{"c":15.06,"h":15.065,"l":15.01,"n":980,"o":15.02,"t":"2026-10-14T16:40:00Z","v":439759,"vw":15.029963},{"c":15.035,"h":15.09,"l":15.03,"n":935,"o":15.0599,"t":"2026-10-14T16:45:00Z","v":362319,"vw":15.059216},{"c":14.985,"h":15.035,"l":14.98,"n":809,"o":15.0312,"t":"2026-10-14T16:50:00Z","v":383058,"vw":15.001383},{"c":15.045,"h":15.045,"l":14.97,"n":846,"o":14.985,"t":"2026-10-14T16:55:00Z","v":309005,"vw":14.999582},{"c":15.005,"h":15.048,"l":15,"n":762,"o":15.045,"t":"2026-10-14T17:00:00Z","v":215111,"vw":15.027605},{"c":14.985,"h":15.015,"l":14.975,"n":785,"o":15.005,"t":"2026-10-14T17:05:00Z","v":257299,"vw":14.996478},{"c":14.9101,"h":14.99,"l":14.9101,"n":941,"o":14.99,"t":"2026-10-14T17:10:00Z","v":337549,"vw":14.949439},{"c":14.955,"h":14.96,"l":14.905,"n":1093,"o":14.92,"t":"2026-10-14T17:15:00Z","v":524368,"vw":14.929138},{"c":15.015,"h":15.015,"l":14.9501,"n":1000,"o":14.955,"t":"2026-10-14T17:20:00Z","v":432147,"vw":14.970478},{"c":14.975,"h":15.0105,"l":14.9501,"n":880,"o":15.0105,"t":"2026-10-14T17:25:00Z","v":411855,"vw":14.97791},{"c":14.94,"h":14.995,"l":14.94,"n":928,"o":14.975,"t":"2026-10-14T17:30:00Z","v":429169,"vw":14.963935},{"c":14.9101,"h":14.9354,"l":14.9,"n":941,"o":14.935,"t":"2026-10-14T17:35:00Z","v":413089,"vw":14.914592},{"c":14.88,"h":14.915,"l":14.88,"n":885,"o":14.91,"t":"2026-10-14T17:40:00Z","v":264532,"vw":14.89552},{"c":14.805,"h":14.88,"l":14.792,"n":1729,"o":14.88,"t":"2026-10-14T17:45:00Z","v":499705,"vw":14.824328},{"c":14.725,"h":14.805,"l":14.705,"n":1594,"o":14.805,"t":"2026-10-14T17:50:00Z","v":526998,"vw":14.736304},{"c":14.72,"h":14.745,"l":14.71,"n":983,"o":14.7239,"t":"2026-10-14T17:55:00Z","v":244330,"vw":14.727246},{"c":14.725,"h":14.74,"l":14.68,"n":1291,"o":14.725,"t":"2026-10-14T18:00:00Z","v":519615,"vw":14.710784},{"c":14.715,"h":14.76,"l":14.7039,"n":1322,"o":14.73,"t":"2026-10-14T18:05:00Z","v":497153,"vw":14.73209},{"c":14.745,"h":14.755,"l":14.7001,"n":1232,"o":14.715,"t":"2026-10-14T18:10:00Z","v":515154,"vw":14.731883},{"c":14.735,"h":14.755,"l":14.72,"n":944,"o":14.745,"t":"2026-10-14T18:15:00Z","v":382429,"vw":14.741848},{"c":14.755,"h":14.775,"l":14.735,"n":1184,"o":14.735,"t":"2026-10-14T18:20:00Z","v":323879,"vw":14.751888},{"c":14.795,"h":14.795,"l":14.75,"n":911,"o":14.755,"t":"2026-10-14T18:25:00Z","v":246042,"vw":14.776577},{"c":14.775,"h":14.8,"l":14.76,"n":1009,"o":14.795,"t":"2026-10-14T18:30:00Z","v":488205,"vw":14.774191},{"c":14.7899,"h":14.8,"l":14.76,"n":1001,"o":14.775,"t":"2026-10-14T18:35:00Z","v":484931,"vw":14.783356},{"c":14.7579,"h":14.79,"l":14.75,"n":1103,"o":14.78,"t":"2026-10-14T18:40:00Z","v":452498,"vw":14.772307},{"c":14.785,"h":14.785,"l":14.74,"n":1147,"o":14.755,"t":"2026-10-14T18:45:00Z","v":356883,"vw":14.75912},{"c":14.875,"h":14.88,"l":14.7801,"n":1379,"o":14.785,"t":"2026-10-14T18:50:00Z","v":662757,"vw":14.831923},{"c":14.9239,"h":14.93,"l":14.85,"n":1383,"o":14.875,"t":"2026-10-14T18:55:00Z","v":1024702,"vw":14.886585},{"c":14.805,"h":14.925,"l":14.8,"n":1399,"o":14.925,"t":"2026-10-14T19:00:00Z","v":496628,"vw":14.841085},{"c":14.815,"h":14.815,"l":14.78,"n":1430,"o":14.8,"t":"2026-10-14T19:05:00Z","v":511752,"vw":14.794902},{"c":14.8933,"h":14.9,"l":14.8,"n":1360,"o":14.8158,"t":"2026-10-14T19:10:00Z","v":655299,"vw":14.866197},{"c":15.01,"h":15.01,"l":14.89,"n":1611,"o":14.895,"t":"2026-10-14T19:15:00Z","v":1065887,"vw":14.938517},{"c":15.005,"h":15.02,"l":14.99,"n":1385,"o":15.01,"t":"2026-10-14T19:20:00Z","v":618849,"vw":15.007587},{"c":14.94,"h":15.008,"l":14.935,"n":1350,"o":15.005,"t":"2026-10-14T19:25:00Z","v":466508,"vw":14.970169},{"c":14.935,"h":14.9699,"l":14.92,"n":1361,"o":14.945,"t":"2026-10-14T19:30:00Z","v":523804,"vw":14.946542},{"c":14.9183,"h":14.945,"l":14.8802,"n":1549,"o":14.935,"t":"2026-10-14T19:35:00Z","v":630806,"vw":14.913219},{"c":14.975,"h":14.99,"l":14.91,"n":2300,"o":14.915,"t":"2026-10-14T19:40:00Z","v":995761,"vw":14.956649},{"c":14.9799,"h":14.995,"l":14.9101,"n":2168,"o":14.975,"t":"2026-10-14T19:45:00Z","v":1091510,"vw":14.956926},{"c":14.935,"h":15.005,"l":14.9308,"n":2431,"o":14.98,"t":"2026-10-14T19:50:00Z","v":940804,"vw":14.979826},{"c":15,"h":15,"l":14.88,"n":6557,"o":14.93,"t":"2026-10-14T19:55:00Z","v":1988991,"vw":14.938428},{"c":14.96,"h":14.9901,"l":14.9562,"n":86,"o":14.98,"t":"2026-10-14T20:00:00Z","v":1909459,"vw":14.979891},{"c":14.99,"h":14.99,"l":14.95,"n":14,"o":14.96,"t":"2026-10-14T20:15:00Z","v":1888,"vw":14.967059},{"c":14.9731,"h":14.9731,"l":14.9615,"n":7,"o":14.9615,"t":"2026-10-14T20:20:00Z","v":2490,"vw":14.97165},{"c":14.96,"h":14.9887,"l":14.92,"n":25,"o":14.986,"t":"2026-10-14T20:25:00Z","v":6809,"vw":14.948366},{"c":14.987,"h":14.987,"l":14.987,"n":1,"o":14.987,"t":"2026-10-14T20:30:00Z","v":300,"vw":14.987},{"c":14.98,"h":14.99,"l":14.97,"n":18,"o":14.98,"t":"2026-10-14T20:45:00Z","v":3452,"vw":14.982392},{"c":14.97,"h":14.97,"l":14.97,"n":1,"o":14.97,"t":"2026-10-14T20:50:00Z","v":200,"vw":14.97},{"c":14.9697,"h":14.98,"l":14.9697,"n":11,"o":14.98,"t":"2026-10-14T20:55:00Z","v":5513,"vw":14.969989},{"c":14.99,"h":14.99,"l":14.97,"n":12,"o":14.97,"t":"2026-10-14T21:00:00Z","v":1725,"vw":14.983238},{"c":15,"h":15,"l":15,"n":4,"o":15,"t":"2026-10-14T21:05:00Z","v":605,"vw":15},{"c":15,"h":15,"l":15,"n":3,"o":15,"t":"2026-10-14T21:10:00Z","v":881,"vw":15},{"c":14.98,"h":14.99,"l":14.98,"n":12,"o":14.99,"t":"2026-10-14T21:15:00Z","v":79430,"vw":14.984929},{"c":15,"h":15,"l":15,"n":2,"o":15,"t":"2026-10-14T21:20:00Z","v":101,"vw":15},{"c":14.98,"h":14.99,"l":14.98,"n":5,"o":14.99,"t":"2026-10-14T21:35:00Z","v":1083,"vw":14.986907},{"c":14.9708,"h":14.9708,"l":14.9708,"n":3,"o":14.9708,"t":"2026-10-14T21:40:00Z","v":357,"vw":14.9708},{"c":14.9897,"h":14.99,"l":14.96,"n":3,"o":14.96,"t":"2026-10-14T21:45:00Z","v":468,"vw":14.97923},{"c":14.96,"h":14.99,"l":14.96,"n":5,"o":14.99,"t":"2026-10-14T21:50:00Z","v":706,"vw":14.970714},{"c":14.9701,"h":14.9954,"l":14.9701,"n":3,"o":14.9954,"t":"2026-10-14T21:55:00Z","v":5192,"vw":14.972548},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-14T22:00:00Z","v":100,"vw":15},{"c":15,"h":15.0096,"l":15,"n":10,"o":15.0096,"t":"2026-10-14T22:05:00Z","v":7671,"vw":15.000125},{"c":14.99,"h":14.99,"l":14.99,"n":1,"o":14.99,"t":"2026-10-14T22:10:00Z","v":1000,"vw":14.99},{"c":14.97,"h":15,"l":14.97,"n":6,"o":15,"t":"2026-10-14T22:15:00Z","v":1850,"vw":14.994689},{"c":14.99,"h":14.99,"l":14.99,"n":2,"o":14.99,"t":"2026-10-14T22:25:00Z","v":140,"vw":14.99},{"c":14.98,"h":15,"l":14.98,"n":3,"o":15,"t":"2026-10-14T22:30:00Z","v":1500,"vw":14.993333},{"c":14.97,"h":14.98,"l":14.97,"n":13,"o":14.98,"t":"2026-10-14T22:40:00Z","v":2222,"vw":14.978928},{"c":14.98,"h":14.98,"l":14.98,"n":1,"o":14.98,"t":"2026-10-14T22:55:00Z","v":7000,"vw":14.98},{"c":14.95,"h":14.96,"l":14.95,"n":2,"o":14.96,"t":"2026-10-14T23:00:00Z","v":10350,"vw":14.950338},{"c":14.9546,"h":14.9546,"l":14.9546,"n":2,"o":14.9546,"t":"2026-10-14T23:25:00Z","v":304,"vw":14.9546},{"c":14.9799,"h":14.9799,"l":14.9799,"n":1,"o":14.9799,"t":"2026-10-14T23:30:00Z","v":2002,"vw":14.9799},{"c":14.9508,"h":14.9508,"l":14.9508,"n":1,"o":14.9508,"t":"2026-10-14T23:40:00Z","v":200,"vw":14.9508},{"c":14.9605,"h":14.9699,"l":14.9501,"n":7,"o":14.9509,"t":"2026-10-14T23:45:00Z","v":2117,"vw":14.958775},{"c":14.95,"h":14.9699,"l":14.95,"n":3,"o":14.9699,"t":"2026-10-14T23:50:00Z","v":3501,"vw":14.967057},{"c":14.97,"h":14.97,"l":14.97,"n":3,"o":14.97,"t":"2026-10-14T23:55:00Z","v":370,"vw":14.97},{"c":15.08,"h":15.2,"l":15.02,"n":100,"o":15.13,"t":"2026-10-15T08:00:00Z","v":32908,"vw":15.076906},{"c":15.24,"h":15.24,"l":15.02,"n":16,"o":15.03,"t":"2026-10-15T08:05:00Z","v":1348,"vw":15.138358},{"c":15.28,"h":15.28,"l":15.28,"n":2,"o":15.28,"t":"2026-10-15T08:15:00Z","v":701,"vw":15.28},{"c":15.28,"h":15.28,"l":15.27,"n":8,"o":15.27,"t":"2026-10-15T08:20:00Z","v":1308,"vw":15.27828},{"c":15.3,"h":15.3,"l":15.29,"n":3,"o":15.29,"t":"2026-10-15T08:25:00Z","v":810,"vw":15.29125},{"c":15.3,"h":15.3,"l":15.29,"n":9,"o":15.29,"t":"2026-10-15T08:40:00Z","v":1000,"vw":15.295063},{"c":15.23,"h":15.23,"l":15.23,"n":1,"o":15.23,"t":"2026-10-15T08:45:00Z","v":100,"vw":15.23},{"c":15.27,"h":15.27,"l":15.27,"n":1,"o":15.27,"t":"2026-10-15T08:55:00Z","v":100,"vw":15.27},{"c":15.35,"h":15.35,"l":15.3,"n":13,"o":15.3,"t":"2026-10-15T09:00:00Z","v":1167,"vw":15.334894},{"c":15.3206,"h":15.33,"l":15.3206,"n":9,"o":15.33,"t":"2026-10-15T09:05:00Z","v":1355,"vw":15.327531},{"c":15.35,"h":15.35,"l":15.32,"n":19,"o":15.32,"t":"2026-10-15T09:10:00Z","v":1880,"vw":15.348047},{"c":15.34,"h":15.34,"l":15.33,"n":7,"o":15.33,"t":"2026-10-15T09:15:00Z","v":771,"vw":15.335046},{"c":15.31,"h":15.31,"l":15.31,"n":2,"o":15.31,"t":"2026-10-15T09:20:00Z","v":380,"vw":15.31},{"c":15.34,"h":15.34,"l":15.34,"n":1,"o":15.34,"t":"2026-10-15T09:25:00Z","v":1000,"vw":15.34},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-10-15T09:30:00Z","v":140,"vw":15.3},{"c":15.36,"h":15.36,"l":15.36,"n":1,"o":15.36,"t":"2026-10-15T10:05:00Z","v":100,"vw":15.36},{"c":15.3499,"h":15.3499,"l":15.3499,"n":1,"o":15.3499,"t":"2026-10-15T10:15:00Z","v":3500,"vw":15.3499},{"c":15.3,"h":15.31,"l":15.29,"n":20,"o":15.31,"t":"2026-10-15T10:20:00Z","v":3783,"vw":15.300874},{"c":15.25,"h":15.32,"l":15.25,"n":10,"o":15.27,"t":"2026-10-15T10:25:00Z","v":1115,"vw":15.267624},{"c":15.25,"h":15.25,"l":15.25,"n":8,"o":15.25,"t":"2026-10-15T10:30:00Z","v":850,"vw":15.25},{"c":15.25,"h":15.3,"l":15.25,"n":5,"o":15.3,"t":"2026-10-15T10:40:00Z","v":438,"vw":15.271037},{"c":15.25,"h":15.25,"l":15.25,"n":5,"o":15.25,"t":"2026-10-15T10:45:00Z","v":500,"vw":15.25},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-10-15T10:50:00Z","v":500,"vw":15.2},{"c":15.324,"h":15.324,"l":15.2,"n":6,"o":15.3099,"t":"2026-10-15T11:00:00Z","v":3006,"vw":15.302034},{"c":15.2734,"h":15.2734,"l":15.2734,"n":2,"o":15.2734,"t":"2026-10-15T11:05:00Z","v":400,"vw":15.2734},{"c":15.25,"h":15.2602,"l":15.25,"n":5,"o":15.2602,"t":"2026-10-15T11:10:00Z","v":418,"vw":15.25754},{"c":15.24,"h":15.2631,"l":15.21,"n":13,"o":15.2631,"t":"2026-10-15T11:15:00Z","v":2582,"vw":15.251091},{"c":15.2638,"h":15.2638,"l":15.25,"n":8,"o":15.25,"t":"2026-10-15T11:20:00Z","v":1647,"vw":15.251731},{"c":15.26,"h":15.27,"l":15.26,"n":15,"o":15.27,"t":"2026-10-15T11:25:00Z","v":51344,"vw":15.269865},{"c":15.3,"h":15.3,"l":15.26,"n":9,"o":15.2638,"t":"2026-10-15T11:30:00Z","v":1000,"vw":15.269959},{"c":15.27,"h":15.31,"l":15.23,"n":25,"o":15.28,"t":"2026-10-15T11:35:00Z","v":54021,"vw":15.298934},{"c":15.28,"h":15.28,"l":15.28,"n":1,"o":15.28,"t":"2026-10-15T11:40:00Z","v":162,"vw":15.28},{"c":15.28,"h":15.3,"l":15.28,"n":4,"o":15.3,"t":"2026-10-15T11:45:00Z","v":50204,"vw":15.29996},{"c":15.2981,"h":15.2981,"l":15.2981,"n":1,"o":15.2981,"t":"2026-10-15T11:50:00Z","v":150,"vw":15.2981},{"c":15.2,"h":15.2,"l":15.2,"n":6,"o":15.2,"t":"2026-10-15T11:55:00Z","v":1450,"vw":15.2},{"c":15.19,"h":15.19,"l":15.18,"n":7,"o":15.18,"t":"2026-10-15T12:00:00Z","v":2007,"vw":15.189485},{"c":15.19,"h":15.19,"l":15.19,"n":4,"o":15.19,"t":"2026-10-15T12:05:00Z","v":710,"vw":15.19},{"c":15.2,"h":15.25,"l":15.2,"n":6,"o":15.25,"t":"2026-10-15T12:10:00Z","v":527,"vw":15.21},{"c":15.26,"h":15.26,"l":15.26,"n":1,"o":15.26,"t":"2026-10-15T12:15:00Z","v":500,"vw":15.26},{"c":15.27,"h":15.27,"l":15.23,"n":6,"o":15.26,"t":"2026-10-15T12:20:00Z","v":2781,"vw":15.260735},{"c":15.05,"h":15.23,"l":15.05,"n":25,"o":15.23,"t":"2026-10-15T12:30:00Z","v":7382,"vw":15.18435},{"c":15.255,"h":15.26,"l":15.19,"n":16,"o":15.19,"t":"2026-10-15T12:35:00Z","v":6847,"vw":15.213093},{"c":15.23,"h":15.32,"l":15.23,"n":30,"o":15.3,"t":"2026-10-15T12:40:00Z","v":4333,"vw":15.25359},{"c":15.2,"h":15.21,"l":15.19,"n":14,"o":15.19,"t":"2026-10-15T12:45:00Z","v":6910,"vw":15.204917},{"c":15.2181,"h":15.22,"l":15.2181,"n":8,"o":15.22,"t":"2026-10-15T12:50:00Z","v":1835,"vw":15.219378},{"c":15.25,"h":15.25,"l":15.19,"n":15,"o":15.2177,"t":"2026-10-15T12:55:00Z","v":4861,"vw":15.233369},{"c":15.2077,"h":15.25,"l":15.2,"n":7,"o":15.25,"t":"2026-10-15T13:00:00Z","v":1692,"vw":15.231595},{"c":15.2407,"h":15.2407,"l":15.21,"n":3,"o":15.21,"t":"2026-10-15T13:05:00Z","v":2069,"vw":15.230759},{"c":15.24,"h":15.24,"l":15.19,"n":6,"o":15.19,"t":"2026-10-15T13:10:00Z","v":6176,"vw":15.238762},{"c":15.29,"h":15.3192,"l":15.24,"n":30,"o":15.25,"t":"2026-10-15T13:15:00Z","v":14152,"vw":15.269375},{"c":15.22,"h":15.27,"l":15.21,"n":48,"o":15.27,"t":"2026-10-15T13:20:00Z","v":7522,"vw":15.242227},{"c":15.11,"h":15.28,"l":15.11,"n":34,"o":15.22,"t":"2026-10-15T13:25:00Z","v":10222,"vw":15.201422},{"c":14.895,"h":15.3,"l":14.83,"n":3341,"o":15.11,"t":"2026-10-15T13:30:00Z","v":1024999,"vw":14.987141},{"c":14.935,"h":14.96,"l":14.8,"n":2601,"o":14.905,"t":"2026-10-15T13:35:00Z","v":440267,"vw":14.897857},{"c":14.805,"h":14.935,"l":14.8,"n":2063,"o":14.93,"t":"2026-10-15T13:40:00Z","v":411905,"vw":14.881772},{"c":14.84,"h":14.895,"l":14.75,"n":2011,"o":14.8,"t":"2026-10-15T13:45:00Z","v":486661,"vw":14.789356},{"c":14.735,"h":14.845,"l":14.72,"n":1129,"o":14.835,"t":"2026-10-15T13:50:00Z","v":179722,"vw":14.78205},{"c":14.715,"h":14.755,"l":14.69,"n":1241,"o":14.735,"t":"2026-10-15T13:55:00Z","v":195433,"vw":14.725907},{"c":14.7661,"h":14.775,"l":14.705,"n":1616,"o":14.72,"t":"2026-10-15T14:00:00Z","v":338885,"vw":14.740748},{"c":14.765,"h":14.8,"l":14.74,"n":1007,"o":14.765,"t":"2026-10-15T14:05:00Z","v":179690,"vw":14.766208},{"c":14.7039,"h":14.785,"l":14.68,"n":1120,"o":14.77,"t":"2026-10-15T14:10:00Z","v":312459,"vw":14.756172},{"c":14.755,"h":14.765,"l":14.675,"n":919,"o":14.705,"t":"2026-10-15T14:15:00Z","v":152416,"vw":14.707948},{"c":14.775,"h":14.8017,"l":14.74,"n":1105,"o":14.755,"t":"2026-10-15T14:20:00Z","v":200600,"vw":14.7708},{"c":14.825,"h":14.88,"l":14.775,"n":1045,"o":14.775,"t":"2026-10-15T14:25:00Z","v":153702,"vw":14.836966},{"c":14.895,"h":14.91,"l":14.81,"n":1605,"o":14.83,"t":"2026-10-15T14:30:00Z","v":369971,"vw":14.854051},{"c":14.96,"h":14.96,"l":14.865,"n":1425,"o":14.89,"t":"2026-10-15T14:35:00Z","v":361391,"vw":14.914039},{"c":14.955,"h":14.99,"l":14.95,"n":1422,"o":14.96,"t":"2026-10-15T14:40:00Z","v":437000,"vw":14.97562},{"c":14.955,"h":15,"l":14.92,"n":1392,"o":14.9598,"t":"2026-10-15T14:45:00Z","v":329722,"vw":14.959108},{"c":15.02,"h":15.04,"l":14.96,"n":1037,"o":14.96,"t":"2026-10-15T14:50:00Z","v":194386,"vw":15.01198},{"c":15.035,"h":15.06,"l":15.02,"n":1273,"o":15.025,"t":"2026-10-15T14:55:00Z","v":365941,"vw":15.04139},{"c":15.1101,"h":15.115,"l":15.03,"n":1571,"o":15.035,"t":"2026-10-15T15:00:00Z","v":450575,"vw":15.076226},{"c":15.1101,"h":15.13,"l":15.07,"n":1837,"o":15.115,"t":"2026-10-15T15:05:00Z","v":519516,"vw":15.108052},{"c":15.13,"h":15.1598,"l":15.095,"n":1662,"o":15.115,"t":"2026-10-15T15:10:00Z","v":439712,"vw":15.136864},{"c":15.15,"h":15.18,"l":15.1301,"n":1748,"o":15.135,"t":"2026-10-15T15:15:00Z","v":566439,"vw":15.1555},{"c":15.175,"h":15.2,"l":15.145,"n":1207,"o":15.1499,"t":"2026-10-15T15:20:00Z","v":366166,"vw":15.17667},{"c":15.115,"h":15.175,"l":15.105,"n":1442,"o":15.1701,"t":"2026-10-15T15:25:00Z","v":480427,"vw":15.134998},{"c":15.11,"h":15.13,"l":15.08,"n":1150,"o":15.115,"t":"2026-10-15T15:30:00Z","v":325935,"vw":15.103601},{"c":15.085,"h":15.13,"l":15.07,"n":1170,"o":15.1107,"t":"2026-10-15T15:35:00Z","v":402791,"vw":15.093415},{"c":15.045,"h":15.11,"l":15.04,"n":995,"o":15.09,"t":"2026-10-15T15:40:00Z","v":346648,"vw":15.084939},{"c":15.035,"h":15.06,"l":15.01,"n":991,"o":15.0499,"t":"2026-10-15T15:45:00Z","v":262043,"vw":15.041689},{"c":15.06,"h":15.085,"l":15.03,"n":783,"o":15.035,"t":"2026-10-15T15:50:00Z","v":234733,"vw":15.05798},{"c":15.08,"h":15.085,"l":15.06,"n":888,"o":15.065,"t":"2026-10-15T15:55:00Z","v":210812,"vw":15.070889},{"c":15.04,"h":15.08,"l":15.04,"n":839,"o":15.07,"t":"2026-10-15T16:00:00Z","v":178526,"vw":15.05718},{"c":15.12,"h":15.12,"l":15.04,"n":1514,"o":15.045,"t":"2026-10-15T16:05:00Z","v":504543,"vw":15.082197},{"c":15.075,"h":15.12,"l":15.07,"n":957,"o":15.115,"t":"2026-10-15T16:10:00Z","v":298693,"vw":15.093828},{"c":15.1012,"h":15.11,"l":15.075,"n":980,"o":15.08,"t":"2026-10-15T16:15:00Z","v":217286,"vw":15.090866},{"c":15.095,"h":15.12,"l":15.09,"n":937,"o":15.1,"t":"2026-10-15T16:20:00Z","v":170254,"vw":15.110741},{"c":15.085,"h":15.105,"l":15.085,"n":810,"o":15.095,"t":"2026-10-15T16:25:00Z","v":187777,"vw":15.09771},{"c":15.055,"h":15.09,"l":15.04,"n":779,"o":15.08,"t":"2026-10-15T16:30:00Z","v":172053,"vw":15.06073},{"c":15.055,"h":15.09,"l":15.05,"n":774,"o":15.06,"t":"2026-10-15T16:35:00Z","v":201411,"vw":15.066159},{"c":15.045,"h":15.0601,"l":15.03,"n":749,"o":15.055,"t":"2026-10-15T16:40:00Z","v":218658,"vw":15.046285},{"c":15.035,"h":15.05,"l":15.03,"n":660,"o":15.045,"t":"2026-10-15T16:45:00Z","v":184718,"vw":15.04006},{"c":15.0199,"h":15.045,"l":15.01,"n":608,"o":15.035,"t":"2026-10-15T16:50:00Z","v":150789,"vw":15.025368},{"c":15.025,"h":15.03,"l":15.01,"n":579,"o":15.01,"t":"2026-10-15T16:55:00Z","v":98034,"vw":15.024457},{"c":15.005,"h":15.025,"l":14.99,"n":987,"o":15.025,"t":"2026-10-15T17:00:00Z","v":273153,"vw":15.01022},{"c":15.0062,"h":15.015,"l":14.99,"n":773,"o":15.01,"t":"2026-10-15T17:05:00Z","v":223768,"vw":14.999237},{"c":14.995,"h":15.02,"l":14.985,"n":860,"o":15.005,"t":"2026-10-15T17:10:00Z","v":322313,"vw":15.000719},{"c":15.035,"h":15.0499,"l":14.99,"n":831,"o":14.995,"t":"2026-10-15T17:15:00Z","v":308006,"vw":15.012373},{"c":15.026068,"h":15.045,"l":15,"n":800,"o":15.04,"t":"2026-10-15T17:20:00Z","v":294295,"vw":15.025416},{"c":15.015,"h":15.03,"l":15.01,"n":514,"o":15.0225,"t":"2026-10-15T17:25:00Z","v":84054,"vw":15.018972},{"c":15.04,"h":15.04,"l":15,"n":734,"o":15.015,"t":"2026-10-15T17:30:00Z","v":151006,"vw":15.015722},{"c":15.045,"h":15.05,"l":15.03,"n":624,"o":15.035,"t":"2026-10-15T17:35:00Z","v":161560,"vw":15.03883},{"c":15.02,"h":15.055,"l":15.02,"n":897,"o":15.05,"t":"2026-10-15T17:40:00Z","v":170339,"vw":15.0433},{"c":15.045,"h":15.055,"l":15.02,"n":759,"o":15.025,"t":"2026-10-15T17:45:00Z","v":186073,"vw":15.041798},{"c":15.04,"h":15.05,"l":15.03,"n":735,"o":15.045,"t":"2026-10-15T17:50:00Z","v":120138,"vw":15.0412},{"c":15.065,"h":15.08,"l":15.035,"n":1096,"o":15.035,"t":"2026-10-15T17:55:00Z","v":201428,"vw":15.057565},{"c":15.08,"h":15.095,"l":15.06,"n":1033,"o":15.068,"t":"2026-10-15T18:00:00Z","v":285587,"vw":15.083528},{"c":15.045,"h":15.085,"l":15.04,"n":832,"o":15.085,"t":"2026-10-15T18:05:00Z","v":190043,"vw":15.066803},{"c":15.035,"h":15.055,"l":15.03,"n":732,"o":15.045,"t":"2026-10-15T18:10:00Z","v":125699,"vw":15.046343},{"c":15.025,"h":15.04,"l":15.02,"n":663,"o":15.035,"t":"2026-10-15T18:15:00Z","v":109763,"vw":15.027807},{"c":14.995,"h":15.02,"l":14.98,"n":905,"o":15.02,"t":"2026-10-15T18:20:00Z","v":221516,"vw":14.99766},{"c":14.995,"h":15,"l":14.99,"n":539,"o":14.995,"t":"2026-10-15T18:25:00Z","v":78840,"vw":14.995244},{"c":14.995,"h":15.005,"l":14.98,"n":1010,"o":14.9901,"t":"2026-10-15T18:30:00Z","v":150955,"vw":14.99009},{"c":14.995,"h":15.005,"l":14.99,"n":543,"o":14.995,"t":"2026-10-15T18:35:00Z","v":112312,"vw":14.998649},{"c":15.015,"h":15.02,"l":14.99,"n":695,"o":14.9968,"t":"2026-10-15T18:40:00Z","v":157460,"vw":15.006923},{"c":15.075,"h":15.08,"l":15.01,"n":1006,"o":15.017,"t":"2026-10-15T18:45:00Z","v":394806,"vw":15.042224},{"c":15.065,"h":15.09,"l":15.06,"n":727,"o":15.075,"t":"2026-10-15T18:50:00Z","v":204838,"vw":15.075274},{"c":15.085,"h":15.09,"l":15.06,"n":803,"o":15.065,"t":"2026-10-15T18:55:00Z","v":207913,"vw":15.074914},{"c":15.155,"h":15.16,"l":15.085,"n":1252,"o":15.085,"t":"2026-10-15T19:00:00Z","v":427905,"vw":15.130528},{"c":15.125,"h":15.155,"l":15.115,"n":1109,"o":15.155,"t":"2026-10-15T19:05:00Z","v":318673,"vw":15.135288},{"c":15.135,"h":15.16,"l":15.12,"n":1259,"o":15.125,"t":"2026-10-15T19:10:00Z","v":369834,"vw":15.14212},{"c":15.195,"h":15.21,"l":15.13,"n":1547,"o":15.135,"t":"2026-10-15T19:15:00Z","v":487468,"vw":15.176974},{"c":15.275,"h":15.3,"l":15.1899,"n":1889,"o":15.19,"t":"2026-10-15T19:20:00Z","v":831765,"vw":15.256351},{"c":15.26,"h":15.31,"l":15.26,"n":1284,"o":15.275,"t":"2026-10-15T19:25:00Z","v":371953,"vw":15.287449},{"c":15.2501,"h":15.27,"l":15.23,"n":1246,"o":15.265,"t":"2026-10-15T19:30:00Z","v":266587,"vw":15.251686},{"c":15.315,"h":15.315,"l":15.2517,"n":1325,"o":15.255,"t":"2026-10-15T19:35:00Z","v":444097,"vw":15.283848},{"c":15.395,"h":15.395,"l":15.3101,"n":2175,"o":15.3101,"t":"2026-10-15T19:40:00Z","v":731192,"vw":15.354997},{"c":15.415,"h":15.415,"l":15.385,"n":1765,"o":15.39,"t":"2026-10-15T19:45:00Z","v":527643,"vw":15.398534},{"c":15.415,"h":15.425,"l":15.39,"n":2035,"o":15.415,"t":"2026-10-15T19:50:00Z","v":543233,"vw":15.410892},{"c":15.42,"h":15.435,"l":15.3549,"n":6350,"o":15.415,"t":"2026-10-15T19:55:00Z","v":2100883,"vw":15.404119},{"c":15.29,"h":15.45,"l":15.22,"n":135,"o":15.425,"t":"2026-10-15T20:00:00Z","v":1564746,"vw":15.410086},{"c":15.26,"h":15.4,"l":15.26,"n":4,"o":15.32,"t":"2026-10-15T20:05:00Z","v":930,"vw":15.295556},{"c":15.41,"h":15.41,"l":15.4,"n":10,"o":15.4,"t":"2026-10-15T20:10:00Z","v":1400,"vw":15.403051},{"c":15.3997,"h":15.3997,"l":15.3401,"n":5,"o":15.35,"t":"2026-10-15T20:25:00Z","v":1846,"vw":15.358306},{"c":15.35,"h":15.38,"l":15.35,"n":7,"o":15.38,"t":"2026-10-15T20:35:00Z","v":556,"vw":15.371176},{"c":15.38,"h":15.4,"l":15.38,"n":25,"o":15.38,"t":"2026-10-15T20:40:00Z","v":2553,"vw":15.386135},{"c":15.3907,"h":15.3907,"l":15.3907,"n":1,"o":15.3907,"t":"2026-10-15T21:00:00Z","v":500,"vw":15.3907},{"c":15.39,"h":15.3931,"l":15.39,"n":8,"o":15.39,"t":"2026-10-15T21:05:00Z","v":2643,"vw":15.390648},{"c":15.2858,"h":15.2858,"l":15.2858,"n":1,"o":15.2858,"t":"2026-10-15T21:10:00Z","v":101,"vw":15.2858},{"c":15.2832,"h":15.4,"l":15.2832,"n":3,"o":15.4,"t":"2026-10-15T22:00:00Z","v":425,"vw":15.372453},{"c":15.2832,"h":15.2832,"l":15.2832,"n":1,"o":15.2832,"t":"2026-10-15T22:05:00Z","v":560,"vw":15.2832},{"c":15.2832,"h":15.2832,"l":15.2832,"n":1,"o":15.2832,"t":"2026-10-15T22:10:00Z","v":339,"vw":15.2832},{"c":15.4085,"h":15.41,"l":15.4085,"n":2,"o":15.41,"t":"2026-10-15T22:20:00Z","v":250,"vw":15.4094},{"c":15.38,"h":15.3846,"l":15.38,"n":3,"o":15.3846,"t":"2026-10-15T22:25:00Z","v":3000,"vw":15.381533},{"c":15.38,"h":15.4,"l":15.38,"n":6,"o":15.3831,"t":"2026-10-15T22:30:00Z","v":7807,"vw":15.38128},{"c":15.381,"h":15.381,"l":15.38,"n":2,"o":15.38,"t":"2026-10-15T22:35:00Z","v":300,"vw":15.3805},{"c":15.37,"h":15.37,"l":15.37,"n":1,"o":15.37,"t":"2026-10-15T22:45:00Z","v":400,"vw":15.37},{"c":15.35,"h":15.35,"l":15.35,"n":3,"o":15.35,"t":"2026-10-15T22:55:00Z","v":1100,"vw":15.35},{"c":15.35,"h":15.35,"l":15.35,"n":1,"o":15.35,"t":"2026-10-15T23:05:00Z","v":350,"vw":15.35},{"c":15.35,"h":15.35,"l":15.35,"n":1,"o":15.35,"t":"2026-10-15T23:10:00Z","v":605,"vw":15.35},{"c":15.3501,"h":15.3501,"l":15.3501,"n":1,"o":15.3501,"t":"2026-10-15T23:50:00Z","v":850,"vw":15.3501},{"c":15.48,"h":15.53,"l":15.41,"n":59,"o":15.483,"t":"2026-10-16T08:00:00Z","v":13264,"vw":15.45281},{"c":15.42,"h":15.42,"l":15.42,"n":1,"o":15.42,"t":"2026-10-16T08:15:00Z","v":200,"vw":15.42},{"c":15.45,"h":15.45,"l":15.45,"n":3,"o":15.45,"t":"2026-10-16T08:45:00Z","v":500,"vw":15.45},{"c":15.4993,"h":15.4993,"l":15.4993,"n":1,"o":15.4993,"t":"2026-10-16T09:20:00Z","v":1500,"vw":15.4993},{"c":15.49,"h":15.49,"l":15.49,"n":1,"o":15.49,"t":"2026-10-16T09:25:00Z","v":100,"vw":15.49},{"c":15.49,"h":15.49,"l":15.49,"n":1,"o":15.49,"t":"2026-10-16T09:35:00Z","v":300,"vw":15.49},{"c":15.48,"h":15.48,"l":15.48,"n":5,"o":15.48,"t":"2026-10-16T09:40:00Z","v":522,"vw":15.48},{"c":15.48,"h":15.48,"l":15.48,"n":1,"o":15.48,"t":"2026-10-16T09:45:00Z","v":250,"vw":15.48},{"c":15.47,"h":15.47,"l":15.47,"n":2,"o":15.47,"t":"2026-10-16T10:00:00Z","v":115,"vw":15.47},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-16T10:35:00Z","v":100,"vw":15.5},{"c":15.47,"h":15.47,"l":15.47,"n":10,"o":15.47,"t":"2026-10-16T10:45:00Z","v":1465,"vw":15.47},{"c":15.46,"h":15.47,"l":15.46,"n":7,"o":15.47,"t":"2026-10-16T10:55:00Z","v":785,"vw":15.462593},{"c":15.38,"h":15.48,"l":15.38,"n":19,"o":15.455,"t":"2026-10-16T11:00:00Z","v":4634,"vw":15.457968},{"c":15.35,"h":15.37,"l":15.35,"n":4,"o":15.37,"t":"2026-10-16T11:15:00Z","v":1150,"vw":15.352636},{"c":15.48,"h":15.48,"l":15.48,"n":1,"o":15.48,"t":"2026-10-16T11:20:00Z","v":200,"vw":15.48},{"c":15.48,"h":15.48,"l":15.48,"n":1,"o":15.48,"t":"2026-10-16T11:25:00Z","v":226,"vw":15.48},{"c":15.47,"h":15.47,"l":15.47,"n":1,"o":15.47,"t":"2026-10-16T11:30:00Z","v":100,"vw":15.47},{"c":15.47,"h":15.47,"l":15.29,"n":7,"o":15.2998,"t":"2026-10-16T11:35:00Z","v":11602,"vw":15.326897},{"c":15.45,"h":15.45,"l":15.45,"n":1,"o":15.45,"t":"2026-10-16T11:40:00Z","v":100,"vw":15.45},{"c":15.46,"h":15.46,"l":15.4,"n":3,"o":15.4,"t":"2026-10-16T11:45:00Z","v":601,"vw":15.45},{"c":15.3,"h":15.3,"l":15.3,"n":6,"o":15.3,"t":"2026-10-16T11:55:00Z","v":3297,"vw":15.3},{"c":15.2699,"h":15.35,"l":15.2699,"n":2,"o":15.35,"t":"2026-10-16T12:10:00Z","v":525,"vw":15.285157},{"c":15.2852,"h":15.3497,"l":15.2852,"n":7,"o":15.3,"t":"2026-10-16T12:15:00Z","v":2793,"vw":15.32313},{"c":15.3001,"h":15.3001,"l":15.3001,"n":3,"o":15.3001,"t":"2026-10-16T12:30:00Z","v":295,"vw":15.3001},{"c":15.44,"h":15.44,"l":15.39,"n":9,"o":15.39,"t":"2026-10-16T12:35:00Z","v":4151,"vw":15.400733},{"c":15.35,"h":15.37,"l":15.35,"n":4,"o":15.37,"t":"2026-10-16T12:45:00Z","v":361,"vw":15.358539},{"c":15.36,"h":15.3821,"l":15.31,"n":6,"o":15.3821,"t":"2026-10-16T12:50:00Z","v":778,"vw":15.334939},{"c":15.27,"h":15.27,"l":15.27,"n":1,"o":15.27,"t":"2026-10-16T12:55:00Z","v":150,"vw":15.27},{"c":15.26,"h":15.26,"l":15.26,"n":2,"o":15.26,"t":"2026-10-16T13:00:00Z","v":1775,"vw":15.26},{"c":15.2693,"h":15.2693,"l":15.2693,"n":1,"o":15.2693,"t":"2026-10-16T13:05:00Z","v":300,"vw":15.2693},{"c":15.24,"h":15.24,"l":15.24,"n":5,"o":15.24,"t":"2026-10-16T13:10:00Z","v":220,"vw":15.24},{"c":15.2,"h":15.24,"l":15.2,"n":19,"o":15.24,"t":"2026-10-16T13:15:00Z","v":1149,"vw":15.226451},{"c":15.18,"h":15.18,"l":15.16,"n":13,"o":15.16,"t":"2026-10-16T13:20:00Z","v":3616,"vw":15.166361},{"c":15.29,"h":15.29,"l":15.29,"n":3,"o":15.29,"t":"2026-10-16T13:25:00Z","v":874,"vw":15.29},{"c":15.41,"h":15.42,"l":15.16,"n":2303,"o":15.29,"t":"2026-10-16T13:30:00Z","v":427151,"vw":15.286911},{"c":15.585,"h":15.6,"l":15.405,"n":2040,"o":15.405,"t":"2026-10-16T13:35:00Z","v":372254,"vw":15.509185},{"c":15.695,"h":15.715,"l":15.54,"n":1614,"o":15.59,"t":"2026-10-16T13:40:00Z","v":215039,"vw":15.617002},{"c":15.675,"h":15.725,"l":15.62,"n":1980,"o":15.695,"t":"2026-10-16T13:45:00Z","v":290980,"vw":15.668939},{"c":15.74,"h":15.745,"l":15.625,"n":1359,"o":15.675,"t":"2026-10-16T13:50:00Z","v":246437,"vw":15.682908},{"c":15.695,"h":15.77,"l":15.695,"n":1132,"o":15.74,"t":"2026-10-16T13:55:00Z","v":160770,"vw":15.736413},{"c":15.665,"h":15.7595,"l":15.645,"n":1617,"o":15.695,"t":"2026-10-16T14:00:00Z","v":419905,"vw":15.722524},{"c":15.765,"h":15.77,"l":15.63,"n":1122,"o":15.665,"t":"2026-10-16T14:05:00Z","v":284975,"vw":15.722492},{"c":15.825,"h":15.84,"l":15.765,"n":1526,"o":15.765,"t":"2026-10-16T14:10:00Z","v":445828,"vw":15.808838},{"c":15.845,"h":15.88,"l":15.805,"n":1250,"o":15.83,"t":"2026-10-16T14:15:00Z","v":305166,"vw":15.841576},{"c":15.9799,"h":15.98,"l":15.8001,"n":1776,"o":15.845,"t":"2026-10-16T14:20:00Z","v":690904,"vw":15.867339},{"c":15.97,"h":16.02,"l":15.96,"n":1609,"o":15.98,"t":"2026-10-16T14:25:00Z","v":369161,"vw":15.99022},{"c":16.04,"h":16.055,"l":15.94,"n":1982,"o":15.975,"t":"2026-10-16T14:30:00Z","v":549506,"vw":16.034531},{"c":15.975,"h":16.05,"l":15.97,"n":1408,"o":16.035,"t":"2026-10-16T14:35:00Z","v":464939,"vw":16.009399},{"c":15.975,"h":16.025,"l":15.96,"n":1059,"o":15.98,"t":"2026-10-16T14:40:00Z","v":240077,"vw":15.984063},{"c":16,"h":16.005,"l":15.95,"n":845,"o":15.98,"t":"2026-10-16T14:45:00Z","v":202986,"vw":15.979777},{"c":16.03,"h":16.07,"l":16.005,"n":1324,"o":16.005,"t":"2026-10-16T14:50:00Z","v":484480,"vw":16.040308},{"c":15.98,"h":16.06,"l":15.97,"n":1395,"o":16.03,"t":"2026-10-16T14:55:00Z","v":523017,"vw":15.99561},{"c":15.975,"h":16.005,"l":15.9417,"n":1057,"o":15.975,"t":"2026-10-16T15:00:00Z","v":298492,"vw":15.9776},{"c":15.875,"h":15.9853,"l":15.855,"n":1094,"o":15.975,"t":"2026-10-16T15:05:00Z","v":262804,"vw":15.921761},{"c":15.805,"h":15.885,"l":15.792,"n":1352,"o":15.88,"t":"2026-10-16T15:10:00Z","v":368757,"vw":15.845076},{"c":15.785,"h":15.81,"l":15.745,"n":1036,"o":15.81,"t":"2026-10-16T15:15:00Z","v":321583,"vw":15.778988},{"c":15.66,"h":15.79,"l":15.64,"n":1168,"o":15.78,"t":"2026-10-16T15:20:00Z","v":568205,"vw":15.705477},{"c":15.6799,"h":15.72,"l":15.655,"n":1143,"o":15.66,"t":"2026-10-16T15:25:00Z","v":535840,"vw":15.685345},{"c":15.745,"h":15.7491,"l":15.66,"n":1032,"o":15.68,"t":"2026-10-16T15:30:00Z","v":501772,"vw":15.707943},{"c":15.715,"h":15.75,"l":15.695,"n":968,"o":15.745,"t":"2026-10-16T15:35:00Z","v":443872,"vw":15.725701},{"c":15.665,"h":15.74,"l":15.665,"n":839,"o":15.715,"t":"2026-10-16T15:40:00Z","v":282415,"vw":15.707577},{"c":15.655,"h":15.72,"l":15.65,"n":1096,"o":15.665,"t":"2026-10-16T15:45:00Z","v":438666,"vw":15.686725},{"c":15.575,"h":15.65,"l":15.57,"n":877,"o":15.65,"t":"2026-10-16T15:50:00Z","v":405319,"vw":15.605814},{"c":15.525,"h":15.595,"l":15.525,"n":1078,"o":15.5779,"t":"2026-10-16T15:55:00Z","v":386595,"vw":15.567034},{"c":15.495,"h":15.54,"l":15.432,"n":1447,"o":15.525,"t":"2026-10-16T16:00:00Z","v":456029,"vw":15.492839},{"c":15.4594,"h":15.54,"l":15.44,"n":1119,"o":15.5,"t":"2026-10-16T16:05:00Z","v":290844,"vw":15.495403},{"c":15.565,"h":15.57,"l":15.455,"n":1056,"o":15.46,"t":"2026-10-16T16:10:00Z","v":186873,"vw":15.509583},{"c":15.555,"h":15.59,"l":15.535,"n":942,"o":15.5601,"t":"2026-10-16T16:15:00Z","v":375823,"vw":15.555841},{"c":15.5617,"h":15.585,"l":15.545,"n":818,"o":15.56,"t":"2026-10-16T16:20:00Z","v":260381,"vw":15.565148},{"c":15.575,"h":15.6,"l":15.54,"n":918,"o":15.56,"t":"2026-10-16T16:25:00Z","v":424216,"vw":15.570356},{"c":15.55,"h":15.5898,"l":15.535,"n":881,"o":15.575,"t":"2026-10-16T16:30:00Z","v":449344,"vw":15.562709},{"c":15.54,"h":15.555,"l":15.505,"n":978,"o":15.55,"t":"2026-10-16T16:35:00Z","v":385930,"vw":15.536752},{"c":15.615,"h":15.615,"l":15.535,"n":905,"o":15.54,"t":"2026-10-16T16:40:00Z","v":232084,"vw":15.577601},{"c":15.525,"h":15.63,"l":15.51,"n":878,"o":15.62,"t":"2026-10-16T16:45:00Z","v":282124,"vw":15.568768},{"c":15.535,"h":15.5451,"l":15.5101,"n":690,"o":15.5203,"t":"2026-10-16T16:50:00Z","v":256534,"vw":15.525544},{"c":15.55,"h":15.5599,"l":15.525,"n":641,"o":15.535,"t":"2026-10-16T16:55:00Z","v":232615,"vw":15.542383},{"c":15.4701,"h":15.555,"l":15.46,"n":817,"o":15.55,"t":"2026-10-16T17:00:00Z","v":326429,"vw":15.503262},{"c":15.475,"h":15.4799,"l":15.41,"n":891,"o":15.475,"t":"2026-10-16T17:05:00Z","v":346741,"vw":15.43931},{"c":15.44,"h":15.49,"l":15.435,"n":885,"o":15.47,"t":"2026-10-16T17:10:00Z","v":373095,"vw":15.474545},{"c":15.42,"h":15.45,"l":15.41,"n":767,"o":15.445,"t":"2026-10-16T17:15:00Z","v":266586,"vw":15.428047},{"c":15.4201,"h":15.44,"l":15.4021,"n":811,"o":15.4201,"t":"2026-10-16T17:20:00Z","v":296160,"vw":15.421754},{"c":15.435,"h":15.455,"l":15.4,"n":841,"o":15.425,"t":"2026-10-16T17:25:00Z","v":484153,"vw":15.428765},{"c":15.4899,"h":15.49,"l":15.425,"n":796,"o":15.435,"t":"2026-10-16T17:30:00Z","v":414132,"vw":15.453378},{"c":15.422,"h":15.49,"l":15.42,"n":797,"o":15.485,"t":"2026-10-16T17:35:00Z","v":425297,"vw":15.460767},{"c":15.5139,"h":15.558,"l":15.41,"n":1060,"o":15.425,"t":"2026-10-16T17:40:00Z","v":338369,"vw":15.487417},{"c":15.475,"h":15.515,"l":15.46,"n":638,"o":15.51,"t":"2026-10-16T17:45:00Z","v":193931,"vw":15.478945},{"c":15.435,"h":15.48,"l":15.4339,"n":721,"o":15.475,"t":"2026-10-16T17:50:00Z","v":286222,"vw":15.45354},{"c":15.415,"h":15.435,"l":15.405,"n":791,"o":15.435,"t":"2026-10-16T17:55:00Z","v":263453,"vw":15.415515},{"c":15.415,"h":15.435,"l":15.38,"n":1293,"o":15.415,"t":"2026-10-16T18:00:00Z","v":456415,"vw":15.410295},{"c":15.465,"h":15.47,"l":15.395,"n":997,"o":15.41,"t":"2026-10-16T18:05:00Z","v":352655,"vw":15.429867},{"c":15.46,"h":15.47,"l":15.43,"n":776,"o":15.465,"t":"2026-10-16T18:10:00Z","v":299010,"vw":15.448664},{"c":15.4519,"h":15.48,"l":15.45,"n":812,"o":15.465,"t":"2026-10-16T18:15:00Z","v":304928,"vw":15.469609},{"c":15.435,"h":15.455,"l":15.4102,"n":1017,"o":15.455,"t":"2026-10-16T18:20:00Z","v":420509,"vw":15.430703},{"c":15.445,"h":15.45,"l":15.4101,"n":951,"o":15.435,"t":"2026-10-16T18:25:00Z","v":479894,"vw":15.427874},{"c":15.375,"h":15.45,"l":15.3701,"n":1201,"o":15.445,"t":"2026-10-16T18:30:00Z","v":535075,"vw":15.40611},{"c":15.3612,"h":15.385,"l":15.34,"n":839,"o":15.374,"t":"2026-10-16T18:35:00Z","v":346435,"vw":15.363521},{"c":15.37,"h":15.385,"l":15.3423,"n":1032,"o":15.365,"t":"2026-10-16T18:40:00Z","v":395517,"vw":15.362317},{"c":15.3499,"h":15.37,"l":15.32,"n":1346,"o":15.37,"t":"2026-10-16T18:45:00Z","v":559275,"vw":15.349359},{"c":15.345,"h":15.37,"l":15.33,"n":1161,"o":15.35,"t":"2026-10-16T18:50:00Z","v":384631,"vw":15.344115},{"c":15.375,"h":15.375,"l":15.32,"n":1002,"o":15.34,"t":"2026-10-16T18:55:00Z","v":254886,"vw":15.342484},{"c":15.315,"h":15.39,"l":15.3,"n":1274,"o":15.37,"t":"2026-10-16T19:00:00Z","v":426939,"vw":15.3424},{"c":15.315,"h":15.365,"l":15.29,"n":1289,"o":15.3139,"t":"2026-10-16T19:05:00Z","v":619384,"vw":15.318585},{"c":15.445,"h":15.455,"l":15.315,"n":1087,"o":15.315,"t":"2026-10-16T19:10:00Z","v":687744,"vw":15.389944},{"c":15.425,"h":15.45,"l":15.4,"n":1095,"o":15.445,"t":"2026-10-16T19:15:00Z","v":525732,"vw":15.426364},{"c":15.4525,"h":15.46,"l":15.415,"n":798,"o":15.4201,"t":"2026-10-16T19:20:00Z","v":351482,"vw":15.439035},{"c":15.4701,"h":15.48,"l":15.43,"n":1115,"o":15.45,"t":"2026-10-16T19:25:00Z","v":370100,"vw":15.447229},{"c":15.465,"h":15.51,"l":15.455,"n":1432,"o":15.48,"t":"2026-10-16T19:30:00Z","v":387948,"vw":15.480316},{"c":15.465,"h":15.495,"l":15.44,"n":1183,"o":15.46,"t":"2026-10-16T19:35:00Z","v":276015,"vw":15.45975},{"c":15.395,"h":15.475,"l":15.39,"n":1034,"o":15.465,"t":"2026-10-16T19:40:00Z","v":245851,"vw":15.43534},{"c":15.405,"h":15.42,"l":15.39,"n":1720,"o":15.395,"t":"2026-10-16T19:45:00Z","v":512907,"vw":15.402547},{"c":15.435,"h":15.45,"l":15.38,"n":2573,"o":15.4,"t":"2026-10-16T19:50:00Z","v":827482,"vw":15.411627},{"c":15.46,"h":15.48,"l":15.43,"n":5325,"o":15.435,"t":"2026-10-16T19:55:00Z","v":1138866,"vw":15.458992},{"c":15.34,"h":15.47,"l":15.34,"n":75,"o":15.46,"t":"2026-10-16T20:00:00Z","v":1342774,"vw":15.469914},{"c":15.42,"h":15.45,"l":15.3578,"n":14,"o":15.44,"t":"2026-10-16T20:05:00Z","v":2763,"vw":15.420313},{"c":15.45,"h":15.45,"l":15.45,"n":2,"o":15.45,"t":"2026-10-16T20:10:00Z","v":163,"vw":15.45},{"c":15.4,"h":15.4809,"l":15.3632,"n":3,"o":15.3632,"t":"2026-10-16T20:20:00Z","v":1050,"vw":15.377914},{"c":15.4003,"h":15.445,"l":15.4003,"n":3,"o":15.445,"t":"2026-10-16T20:30:00Z","v":510,"vw":15.42265},{"c":15.45,"h":15.46,"l":15.45,"n":2,"o":15.46,"t":"2026-10-16T20:55:00Z","v":1000,"vw":15.455},{"c":15.482,"h":15.482,"l":15.482,"n":1,"o":15.482,"t":"2026-10-16T21:00:00Z","v":3400,"vw":15.482},{"c":15.4838,"h":15.4838,"l":15.482,"n":2,"o":15.482,"t":"2026-10-16T21:05:00Z","v":5350,"vw":15.483766},{"c":15.48,"h":15.48,"l":15.4528,"n":18,"o":15.4528,"t":"2026-10-16T21:10:00Z","v":17533,"vw":15.468243},{"c":15.4794,"h":15.4794,"l":15.4794,"n":3,"o":15.4794,"t":"2026-10-16T21:45:00Z","v":238,"vw":15.4794},{"c":15.43,"h":15.43,"l":15.43,"n":2,"o":15.43,"t":"2026-10-16T21:50:00Z","v":3440,"vw":15.43},{"c":15.48,"h":15.48,"l":15.48,"n":1,"o":15.48,"t":"2026-10-16T22:05:00Z","v":200,"vw":15.48},{"c":15.4499,"h":15.4499,"l":15.4499,"n":1,"o":15.4499,"t":"2026-10-16T22:25:00Z","v":2000,"vw":15.4499},{"c":15.44,"h":15.44,"l":15.44,"n":1,"o":15.44,"t":"2026-10-16T23:05:00Z","v":198,"vw":15.44},{"c":15.38,"h":15.38,"l":15.38,"n":26,"o":15.38,"t":"2026-10-16T23:35:00Z","v":2012,"vw":15.38},{"c":15.3708,"h":15.3708,"l":15.3708,"n":1,"o":15.3708,"t":"2026-10-16T23:40:00Z","v":3038,"vw":15.3708},{"c":15.3607,"h":15.3607,"l":15.3607,"n":1,"o":15.3607,"t":"2026-10-16T23:45:00Z","v":643,"vw":15.3607},{"c":15.3924,"h":15.3924,"l":15.3805,"n":2,"o":15.3805,"t":"2026-10-16T23:50:00Z","v":1110,"vw":15.391221},{"c":15.46,"h":15.46,"l":15.46,"n":1,"o":15.46,"t":"2026-10-16T23:55:00Z","v":600,"vw":15.46},{"c":15.61,"h":15.69,"l":15.57,"n":145,"o":15.57,"t":"2026-10-19T08:00:00Z","v":27879,"vw":15.630763},{"c":15.6093,"h":15.6093,"l":15.54,"n":2,"o":15.54,"t":"2026-10-19T08:15:00Z","v":866,"vw":15.593295},{"c":15.5,"h":15.52,"l":15.5,"n":6,"o":15.52,"t":"2026-10-19T08:30:00Z","v":487,"vw":15.512308},{"c":15.55,"h":15.55,"l":15.55,"n":1,"o":15.55,"t":"2026-10-19T08:45:00Z","v":100,"vw":15.55},{"c":15.52,"h":15.52,"l":15.52,"n":14,"o":15.52,"t":"2026-10-19T08:50:00Z","v":3118,"vw":15.52},{"c":15.5,"h":15.5,"l":15.5,"n":2,"o":15.5,"t":"2026-10-19T09:05:00Z","v":325,"vw":15.5},{"c":15.5,"h":15.5,"l":15.5,"n":4,"o":15.5,"t":"2026-10-19T09:55:00Z","v":360,"vw":15.5},{"c":15.52,"h":15.52,"l":15.52,"n":1,"o":15.52,"t":"2026-10-19T10:00:00Z","v":100,"vw":15.52},{"c":15.48,"h":15.48,"l":15.4,"n":2,"o":15.4,"t":"2026-10-19T10:05:00Z","v":250,"vw":15.432},{"c":15.48,"h":15.49,"l":15.48,"n":5,"o":15.49,"t":"2026-10-19T10:20:00Z","v":928,"vw":15.486864},{"c":15.46,"h":15.46,"l":15.46,"n":5,"o":15.46,"t":"2026-10-19T10:30:00Z","v":687,"vw":15.46},{"c":15.49,"h":15.49,"l":15.49,"n":3,"o":15.49,"t":"2026-10-19T10:40:00Z","v":619,"vw":15.49},{"c":15.51,"h":15.51,"l":15.51,"n":2,"o":15.51,"t":"2026-10-19T10:50:00Z","v":129,"vw":15.51},{"c":15.5,"h":15.51,"l":15.38,"n":102,"o":15.49,"t":"2026-10-19T11:00:00Z","v":24254,"vw":15.435253},{"c":15.47,"h":15.5,"l":15.46,"n":5,"o":15.47,"t":"2026-10-19T11:10:00Z","v":1415,"vw":15.472837},{"c":15.54,"h":15.54,"l":15.5,"n":9,"o":15.5,"t":"2026-10-19T11:15:00Z","v":4341,"vw":15.512148},{"c":15.54,"h":15.55,"l":15.52,"n":29,"o":15.5454,"t":"2026-10-19T11:20:00Z","v":5951,"vw":15.54186},{"c":15.56,"h":15.56,"l":15.52,"n":10,"o":15.53,"t":"2026-10-19T11:25:00Z","v":1176,"vw":15.52913},{"c":15.45,"h":15.45,"l":15.45,"n":1,"o":15.45,"t":"2026-10-19T11:35:00Z","v":1921,"vw":15.45},{"c":15.5,"h":15.5,"l":15.49,"n":4,"o":15.49,"t":"2026-10-19T11:40:00Z","v":1380,"vw":15.490733},{"c":15.51,"h":15.51,"l":15.51,"n":2,"o":15.51,"t":"2026-10-19T11:55:00Z","v":300,"vw":15.51},{"c":15.53,"h":15.53,"l":15.53,"n":1,"o":15.53,"t":"2026-10-19T12:00:00Z","v":110,"vw":15.53},{"c":15.49,"h":15.49,"l":15.49,"n":1,"o":15.49,"t":"2026-10-19T12:10:00Z","v":200,"vw":15.49},{"c":15.47,"h":15.48,"l":15.47,"n":9,"o":15.4718,"t":"2026-10-19T12:20:00Z","v":755,"vw":15.47437},{"c":15.49,"h":15.49,"l":15.48,"n":4,"o":15.49,"t":"2026-10-19T12:25:00Z","v":669,"vw":15.485979},{"c":15.48,"h":15.5,"l":15.48,"n":16,"o":15.49,"t":"2026-10-19T12:30:00Z","v":3984,"vw":15.494931},{"c":15.42,"h":15.43,"l":15.42,"n":6,"o":15.43,"t":"2026-10-19T12:45:00Z","v":738,"vw":15.427143},{"c":15.39,"h":15.39,"l":15.39,"n":12,"o":15.39,"t":"2026-10-19T12:50:00Z","v":624,"vw":15.39},{"c":15.39,"h":15.39,"l":15.39,"n":2,"o":15.39,"t":"2026-10-19T12:55:00Z","v":701,"vw":15.39},{"c":15.39,"h":15.46,"l":15.39,"n":19,"o":15.42,"t":"2026-10-19T13:00:00Z","v":4864,"vw":15.415484},{"c":15.46,"h":15.46,"l":15.42,"n":33,"o":15.45,"t":"2026-10-19T13:05:00Z","v":7694,"vw":15.447032},{"c":15.45,"h":15.46,"l":15.45,"n":17,"o":15.46,"t":"2026-10-19T13:10:00Z","v":10310,"vw":15.459802},{"c":15.46,"h":15.46,"l":15.44,"n":6,"o":15.44,"t":"2026-10-19T13:20:00Z","v":1024,"vw":15.4535},{"c":15.46,"h":15.46,"l":15.36,"n":102,"o":15.45,"t":"2026-10-19T13:25:00Z","v":58272,"vw":15.457318},{"c":15.485,"h":15.59,"l":15.43,"n":1417,"o":15.46,"t":"2026-10-19T13:30:00Z","v":592551,"vw":15.475987},{"c":15.36,"h":15.5145,"l":15.35,"n":1602,"o":15.49,"t":"2026-10-19T13:35:00Z","v":250704,"vw":15.444958},{"c":15.375,"h":15.39,"l":15.32,"n":1295,"o":15.365,"t":"2026-10-19T13:40:00Z","v":160878,"vw":15.355294},{"c":15.44,"h":15.45,"l":15.34,"n":1336,"o":15.375,"t":"2026-10-19T13:45:00Z","v":273647,"vw":15.395988},{"c":15.395,"h":15.48,"l":15.39,"n":932,"o":15.44,"t":"2026-10-19T13:50:00Z","v":122157,"vw":15.439151},{"c":15.45,"h":15.455,"l":15.394,"n":854,"o":15.394,"t":"2026-10-19T13:55:00Z","v":97082,"vw":15.425801},{"c":15.305,"h":15.45,"l":15.295,"n":1065,"o":15.45,"t":"2026-10-19T14:00:00Z","v":147784,"vw":15.354762},{"c":15.29,"h":15.335,"l":15.29,"n":1013,"o":15.31,"t":"2026-10-19T14:05:00Z","v":137411,"vw":15.30845},{"c":15.34,"h":15.34,"l":15.265,"n":730,"o":15.29,"t":"2026-10-19T14:10:00Z","v":190801,"vw":15.283672},{"c":15.375,"h":15.415,"l":15.335,"n":818,"o":15.34,"t":"2026-10-19T14:15:00Z","v":94728,"vw":15.37463},{"c":15.365,"h":15.38,"l":15.31,"n":908,"o":15.38,"t":"2026-10-19T14:20:00Z","v":136286,"vw":15.346774},{"c":15.405,"h":15.44,"l":15.345,"n":1026,"o":15.36,"t":"2026-10-19T14:25:00Z","v":211749,"vw":15.397086},{"c":15.354,"h":15.425,"l":15.34,"n":1092,"o":15.405,"t":"2026-10-19T14:30:00Z","v":231307,"vw":15.377075},{"c":15.375,"h":15.395,"l":15.355,"n":670,"o":15.355,"t":"2026-10-19T14:35:00Z","v":117340,"vw":15.370937},{"c":15.43,"h":15.435,"l":15.36,"n":840,"o":15.37,"t":"2026-10-19T14:40:00Z","v":188579,"vw":15.400952},{"c":15.4,"h":15.46,"l":15.38,"n":828,"o":15.425,"t":"2026-10-19T14:45:00Z","v":219749,"vw":15.418519},{"c":15.375,"h":15.4,"l":15.3606,"n":630,"o":15.4,"t":"2026-10-19T14:50:00Z","v":169017,"vw":15.378851},{"c":15.395,"h":15.405,"l":15.37,"n":562,"o":15.375,"t":"2026-10-19T14:55:00Z","v":142441,"vw":15.390005},{"c":15.395,"h":15.435,"l":15.385,"n":786,"o":15.4,"t":"2026-10-19T15:00:00Z","v":265097,"vw":15.4099},{"c":15.395,"h":15.435,"l":15.385,"n":1058,"o":15.395,"t":"2026-10-19T15:05:00Z","v":386194,"vw":15.40255},{"c":15.39,"h":15.4,"l":15.36,"n":802,"o":15.39,"t":"2026-10-19T15:10:00Z","v":333220,"vw":15.382472},{"c":15.4042,"h":15.405,"l":15.355,"n":844,"o":15.39,"t":"2026-10-19T15:15:00Z","v":383214,"vw":15.382988},{"c":15.4472,"h":15.45,"l":15.38,"n":872,"o":15.4098,"t":"2026-10-19T15:20:00Z","v":415795,"vw":15.405695},{"c":15.465,"h":15.49,"l":15.43,"n":984,"o":15.45,"t":"2026-10-19T15:25:00Z","v":511837,"vw":15.461259},{"c":15.465,"h":15.4699,"l":15.425,"n":995,"o":15.46,"t":"2026-10-19T15:30:00Z","v":537826,"vw":15.447164},{"c":15.465,"h":15.49,"l":15.455,"n":971,"o":15.465,"t":"2026-10-19T15:35:00Z","v":591937,"vw":15.471056},{"c":15.445,"h":15.47,"l":15.44,"n":851,"o":15.465,"t":"2026-10-19T15:40:00Z","v":420780,"vw":15.450773},{"c":15.47,"h":15.4879,"l":15.4399,"n":1051,"o":15.44,"t":"2026-10-19T15:45:00Z","v":381613,"vw":15.461223},{"c":15.475,"h":15.4799,"l":15.45,"n":831,"o":15.465,"t":"2026-10-19T15:50:00Z","v":383852,"vw":15.467249},{"c":15.465,"h":15.485,"l":15.45,"n":864,"o":15.475,"t":"2026-10-19T15:55:00Z","v":312619,"vw":15.470445},{"c":15.455,"h":15.47,"l":15.415,"n":883,"o":15.465,"t":"2026-10-19T16:00:00Z","v":305223,"vw":15.433657},{"c":15.445,"h":15.45,"l":15.41,"n":813,"o":15.45,"t":"2026-10-19T16:05:00Z","v":325452,"vw":15.433964},{"c":15.4499,"h":15.4597,"l":15.4239,"n":940,"o":15.4401,"t":"2026-10-19T16:10:00Z","v":493336,"vw":15.441686},{"c":15.415,"h":15.4499,"l":15.405,"n":864,"o":15.444,"t":"2026-10-19T16:15:00Z","v":363204,"vw":15.426278},{"c":15.405,"h":15.42,"l":15.39,"n":791,"o":15.415,"t":"2026-10-19T16:20:00Z","v":404119,"vw":15.402364},{"c":15.405,"h":15.41,"l":15.394,"n":677,"o":15.4096,"t":"2026-10-19T16:25:00Z","v":315938,"vw":15.403311},{"c":15.395,"h":15.42,"l":15.38,"n":1059,"o":15.405,"t":"2026-10-19T16:30:00Z","v":472562,"vw":15.395221},{"c":15.395,"h":15.405,"l":15.3801,"n":841,"o":15.395,"t":"2026-10-19T16:35:00Z","v":613487,"vw":15.391688},{"c":15.4,"h":15.41,"l":15.39,"n":623,"o":15.3997,"t":"2026-10-19T16:40:00Z","v":273269,"vw":15.398727},{"c":15.375,"h":15.405,"l":15.37,"n":910,"o":15.4,"t":"2026-10-19T16:45:00Z","v":307906,"vw":15.387666},{"c":15.385,"h":15.4,"l":15.375,"n":786,"o":15.38,"t":"2026-10-19T16:50:00Z","v":364695,"vw":15.389255},{"c":15.395,"h":15.4099,"l":15.385,"n":674,"o":15.385,"t":"2026-10-19T16:55:00Z","v":161554,"vw":15.398186},{"c":15.385,"h":15.395,"l":15.375,"n":719,"o":15.39,"t":"2026-10-19T17:00:00Z","v":285521,"vw":15.38237},{"c":15.355,"h":15.395,"l":15.345,"n":750,"o":15.3899,"t":"2026-10-19T17:05:00Z","v":390669,"vw":15.363504},{"c":15.375,"h":15.38,"l":15.345,"n":680,"o":15.3501,"t":"2026-10-19T17:10:00Z","v":298488,"vw":15.364364},{"c":15.385,"h":15.405,"l":15.375,"n":677,"o":15.375,"t":"2026-10-19T17:15:00Z","v":343592,"vw":15.390444},{"c":15.395,"h":15.4,"l":15.38,"n":646,"o":15.38,"t":"2026-10-19T17:20:00Z","v":301006,"vw":15.392065},{"c":15.415,"h":15.42,"l":15.3803,"n":715,"o":15.395,"t":"2026-10-19T17:25:00Z","v":413545,"vw":15.404227},{"c":15.425,"h":15.445,"l":15.415,"n":1084,"o":15.415,"t":"2026-10-19T17:30:00Z","v":740507,"vw":15.431258},{"c":15.405,"h":15.43,"l":15.4,"n":784,"o":15.425,"t":"2026-10-19T17:35:00Z","v":432960,"vw":15.414252},{"c":15.405,"h":15.455,"l":15.4,"n":1271,"o":15.4099,"t":"2026-10-19T17:40:00Z","v":698832,"vw":15.41909},{"c":15.4001,"h":15.4195,"l":15.39,"n":1013,"o":15.4,"t":"2026-10-19T17:45:00Z","v":558149,"vw":15.401168},{"c":15.385,"h":15.405,"l":15.36,"n":1021,"o":15.405,"t":"2026-10-19T17:50:00Z","v":782237,"vw":15.382794},{"c":15.41,"h":15.41,"l":15.375,"n":855,"o":15.385,"t":"2026-10-19T17:55:00Z","v":441667,"vw":15.388929},{"c":15.445,"h":15.4452,"l":15.4,"n":1042,"o":15.41,"t":"2026-10-19T18:00:00Z","v":570857,"vw":15.417771},{"c":15.435,"h":15.455,"l":15.42,"n":1140,"o":15.44,"t":"2026-10-19T18:05:00Z","v":787114,"vw":15.439536},{"c":15.45,"h":15.46,"l":15.4301,"n":805,"o":15.44,"t":"2026-10-19T18:10:00Z","v":655751,"vw":15.443654},{"c":15.445,"h":15.46,"l":15.44,"n":762,"o":15.455,"t":"2026-10-19T18:15:00Z","v":474505,"vw":15.450501},{"c":15.426,"h":15.4461,"l":15.425,"n":609,"o":15.44,"t":"2026-10-19T18:20:00Z","v":234791,"vw":15.433402},{"c":15.395,"h":15.4296,"l":15.38,"n":840,"o":15.425,"t":"2026-10-19T18:25:00Z","v":524569,"vw":15.398827},{"c":15.385,"h":15.4,"l":15.38,"n":751,"o":15.395,"t":"2026-10-19T18:30:00Z","v":356964,"vw":15.394496},{"c":15.415,"h":15.42,"l":15.37,"n":922,"o":15.38,"t":"2026-10-19T18:35:00Z","v":408681,"vw":15.39286},{"c":15.4201,"h":15.4299,"l":15.4,"n":724,"o":15.415,"t":"2026-10-19T18:40:00Z","v":251536,"vw":15.414978},{"c":15.465,"h":15.4799,"l":15.425,"n":1046,"o":15.425,"t":"2026-10-19T18:45:00Z","v":699942,"vw":15.457959},{"c":15.45,"h":15.475,"l":15.44,"n":795,"o":15.465,"t":"2026-10-19T18:50:00Z","v":529345,"vw":15.455203},{"c":15.445,"h":15.465,"l":15.44,"n":769,"o":15.45,"t":"2026-10-19T18:55:00Z","v":270076,"vw":15.454598},{"c":15.445,"h":15.46,"l":15.44,"n":781,"o":15.445,"t":"2026-10-19T19:00:00Z","v":361916,"vw":15.447685},{"c":15.455,"h":15.465,"l":15.4301,"n":919,"o":15.445,"t":"2026-10-19T19:05:00Z","v":366854,"vw":15.448655},{"c":15.435,"h":15.465,"l":15.42,"n":877,"o":15.455,"t":"2026-10-19T19:10:00Z","v":429730,"vw":15.45036},{"c":15.475,"h":15.48,"l":15.43,"n":903,"o":15.4351,"t":"2026-10-19T19:15:00Z","v":403880,"vw":15.452345},{"c":15.45,"h":15.49,"l":15.4401,"n":1263,"o":15.475,"t":"2026-10-19T19:20:00Z","v":573358,"vw":15.464758},{"c":15.435,"h":15.4551,"l":15.405,"n":1203,"o":15.455,"t":"2026-10-19T19:25:00Z","v":580883,"vw":15.424327},{"c":15.485,"h":15.495,"l":15.4301,"n":1144,"o":15.4301,"t":"2026-10-19T19:30:00Z","v":492190,"vw":15.46435},{"c":15.495,"h":15.51,"l":15.48,"n":1288,"o":15.4801,"t":"2026-10-19T19:35:00Z","v":515579,"vw":15.496855},{"c":15.485,"h":15.4986,"l":15.475,"n":1278,"o":15.495,"t":"2026-10-19T19:40:00Z","v":388595,"vw":15.487},{"c":15.465,"h":15.4855,"l":15.45,"n":1352,"o":15.485,"t":"2026-10-19T19:45:00Z","v":488108,"vw":15.464622},{"c":15.385,"h":15.465,"l":15.38,"n":1356,"o":15.465,"t":"2026-10-19T19:50:00Z","v":433220,"vw":15.414483},{"c":15.32,"h":15.385,"l":15.3,"n":4076,"o":15.385,"t":"2026-10-19T19:55:00Z","v":1018103,"vw":15.328102},{"c":15.3898,"h":15.3898,"l":15.33,"n":63,"o":15.33,"t":"2026-10-19T20:00:00Z","v":1461587,"vw":15.330005},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-10-19T20:05:00Z","v":1000,"vw":15.3},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-10-19T20:20:00Z","v":200,"vw":15.3},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-10-19T20:30:00Z","v":250,"vw":15.3},{"c":15.33,"h":15.33,"l":15.33,"n":2,"o":15.33,"t":"2026-10-19T20:40:00Z","v":80697,"vw":15.33},{"c":15.33,"h":15.33,"l":15.33,"n":1,"o":15.33,"t":"2026-10-19T21:00:00Z","v":100,"vw":15.33},{"c":15.3303,"h":15.3303,"l":15.3303,"n":1,"o":15.3303,"t":"2026-10-19T21:05:00Z","v":100,"vw":15.3303},{"c":15.33,"h":15.33,"l":15.33,"n":1,"o":15.33,"t":"2026-10-19T21:20:00Z","v":100,"vw":15.33},{"c":15.37,"h":15.37,"l":15.37,"n":3,"o":15.37,"t":"2026-10-19T21:35:00Z","v":1000,"vw":15.37},{"c":15.34,"h":15.34,"l":15.3304,"n":3,"o":15.3304,"t":"2026-10-19T21:50:00Z","v":500,"vw":15.33808},{"c":15.36,"h":15.36,"l":15.35,"n":11,"o":15.35,"t":"2026-10-19T22:00:00Z","v":4000,"vw":15.354636},{"c":15.33,"h":15.33,"l":15.33,"n":1,"o":15.33,"t":"2026-10-19T22:25:00Z","v":100,"vw":15.33},{"c":15.26,"h":15.26,"l":15.26,"n":1,"o":15.26,"t":"2026-10-19T23:25:00Z","v":100,"vw":15.26},{"c":15.3346,"h":15.3346,"l":15.3346,"n":2,"o":15.3346,"t":"2026-10-19T23:45:00Z","v":104,"vw":15.3346},{"c":15.32,"h":15.39,"l":15.2527,"n":93,"o":15.2527,"t":"2026-10-20T08:00:00Z","v":9212,"vw":15.334298},{"c":15.19,"h":15.19,"l":15.15,"n":3,"o":15.15,"t":"2026-10-20T09:35:00Z","v":1229,"vw":15.172913},{"c":15.15,"h":15.15,"l":15.15,"n":6,"o":15.15,"t":"2026-10-20T10:25:00Z","v":156,"vw":15.15},{"c":15.1,"h":15.16,"l":15.1,"n":16,"o":15.16,"t":"2026-10-20T11:00:00Z","v":408,"vw":15.13},{"c":15.0901,"h":15.0939,"l":15.0901,"n":3,"o":15.0939,"t":"2026-10-20T11:05:00Z","v":6004,"vw":15.093267},{"c":15.11,"h":15.11,"l":15.11,"n":3,"o":15.11,"t":"2026-10-20T11:30:00Z","v":165,"vw":15.11},{"c":15.1,"h":15.1,"l":15.1,"n":2,"o":15.1,"t":"2026-10-20T11:50:00Z","v":144,"vw":15.1},{"c":15.09,"h":15.09,"l":15.09,"n":1,"o":15.09,"t":"2026-10-20T12:00:00Z","v":300,"vw":15.09},{"c":15.08,"h":15.08,"l":15.08,"n":2,"o":15.08,"t":"2026-10-20T12:05:00Z","v":101,"vw":15.08},{"c":15.05,"h":15.05,"l":15.05,"n":1,"o":15.05,"t":"2026-10-20T12:10:00Z","v":241,"vw":15.05},{"c":15.09,"h":15.09,"l":15.09,"n":1,"o":15.09,"t":"2026-10-20T12:15:00Z","v":175,"vw":15.09},{"c":15.09,"h":15.09,"l":15.09,"n":2,"o":15.09,"t":"2026-10-20T12:20:00Z","v":200,"vw":15.09},{"c":15.0507,"h":15.0507,"l":15.0466,"n":5,"o":15.0466,"t":"2026-10-20T12:30:00Z","v":1082,"vw":15.047916},{"c":15.14,"h":15.14,"l":15.05,"n":20,"o":15.05,"t":"2026-10-20T12:40:00Z","v":4403,"vw":15.077231},{"c":15.15,"h":15.15,"l":15.15,"n":13,"o":15.15,"t":"2026-10-20T12:45:00Z","v":2118,"vw":15.15},{"c":15.16,"h":15.16,"l":15.15,"n":6,"o":15.15,"t":"2026-10-20T12:50:00Z","v":2103,"vw":15.159515},{"c":15.05,"h":15.05,"l":15.05,"n":1,"o":15.05,"t":"2026-10-20T13:00:00Z","v":1615,"vw":15.05},{"c":15.11,"h":15.11,"l":15.11,"n":6,"o":15.11,"t":"2026-10-20T13:05:00Z","v":513,"vw":15.11},{"c":15.08,"h":15.12,"l":15.07,"n":7,"o":15.07,"t":"2026-10-20T13:10:00Z","v":2920,"vw":15.081035},{"c":15.115,"h":15.115,"l":15.115,"n":3,"o":15.115,"t":"2026-10-20T13:15:00Z","v":1179,"vw":15.115},{"c":15.12,"h":15.14,"l":15.1,"n":13,"o":15.14,"t":"2026-10-20T13:20:00Z","v":3329,"vw":15.125275},{"c":15.08,"h":15.1597,"l":15.08,"n":19,"o":15.11,"t":"2026-10-20T13:25:00Z","v":2689,"vw":15.113835},{"c":15.125,"h":15.16,"l":14.98,"n":3026,"o":15.12,"t":"2026-10-20T13:30:00Z","v":646135,"vw":15.070084},{"c":15.355,"h":15.365,"l":15.125,"n":1333,"o":15.125,"t":"2026-10-20T13:35:00Z","v":180559,"vw":15.221254},{"c":15.41,"h":15.435,"l":15.32,"n":1545,"o":15.3427,"t":"2026-10-20T13:40:00Z","v":349423,"vw":15.389867},{"c":15.4201,"h":15.47,"l":15.385,"n":1220,"o":15.415,"t":"2026-10-20T13:45:00Z","v":182838,"vw":15.427866},{"c":15.425,"h":15.485,"l":15.39,"n":1153,"o":15.425,"t":"2026-10-20T13:50:00Z","v":199189,"vw":15.422031},{"c":15.43,"h":15.435,"l":15.385,"n":663,"o":15.42,"t":"2026-10-20T13:55:00Z","v":102239,"vw":15.41176},{"c":15.355,"h":15.44,"l":15.345,"n":885,"o":15.43,"t":"2026-10-20T14:00:00Z","v":216128,"vw":15.393652},{"c":15.47,"h":15.51,"l":15.35,"n":1165,"o":15.35,"t":"2026-10-20T14:05:00Z","v":303155,"vw":15.443087},{"c":15.475,"h":15.48,"l":15.425,"n":776,"o":15.47,"t":"2026-10-20T14:10:00Z","v":111347,"vw":15.452394},{"c":15.61,"h":15.625,"l":15.475,"n":1383,"o":15.475,"t":"2026-10-20T14:15:00Z","v":328371,"vw":15.580907},{"c":15.66,"h":15.67,"l":15.57,"n":941,"o":15.605,"t":"2026-10-20T14:20:00Z","v":184237,"vw":15.608366},{"c":15.8,"h":15.825,"l":15.645,"n":1229,"o":15.66,"t":"2026-10-20T14:25:00Z","v":299918,"vw":15.74596},{"c":15.765,"h":15.8399,"l":15.735,"n":1079,"o":15.805,"t":"2026-10-20T14:30:00Z","v":204596,"vw":15.792502},{"c":15.74,"h":15.79,"l":15.7005,"n":1313,"o":15.765,"t":"2026-10-20T14:35:00Z","v":327924,"vw":15.757946},{"c":15.8317,"h":15.89,"l":15.735,"n":1145,"o":15.745,"t":"2026-10-20T14:40:00Z","v":237009,"vw":15.829925},{"c":15.7,"h":15.83,"l":15.6925,"n":1037,"o":15.83,"t":"2026-10-20T14:45:00Z","v":204007,"vw":15.747543},{"c":15.71,"h":15.725,"l":15.68,"n":868,"o":15.685,"t":"2026-10-20T14:50:00Z","v":253037,"vw":15.698611},{"c":15.745,"h":15.755,"l":15.7,"n":773,"o":15.71,"t":"2026-10-20T14:55:00Z","v":220795,"vw":15.729858},{"c":15.6769,"h":15.745,"l":15.66,"n":797,"o":15.74,"t":"2026-10-20T15:00:00Z","v":289728,"vw":15.691442},{"c":15.665,"h":15.68,"l":15.64,"n":851,"o":15.68,"t":"2026-10-20T15:05:00Z","v":388158,"vw":15.660221},{"c":15.54,"h":15.675,"l":15.515,"n":1842,"o":15.665,"t":"2026-10-20T15:10:00Z","v":719884,"vw":15.617678},{"c":15.585,"h":15.59,"l":15.525,"n":936,"o":15.53,"t":"2026-10-20T15:15:00Z","v":378004,"vw":15.55516},{"c":15.52,"h":15.58,"l":15.51,"n":658,"o":15.58,"t":"2026-10-20T15:20:00Z","v":277827,"vw":15.531522},{"c":15.5,"h":15.55,"l":15.5,"n":767,"o":15.515,"t":"2026-10-20T15:25:00Z","v":399210,"vw":15.53371},{"c":15.44,"h":15.515,"l":15.41,"n":1061,"o":15.505,"t":"2026-10-20T15:30:00Z","v":495706,"vw":15.465756},{"c":15.425,"h":15.4501,"l":15.41,"n":653,"o":15.435,"t":"2026-10-20T15:35:00Z","v":267452,"vw":15.430298},{"c":15.445,"h":15.49,"l":15.425,"n":941,"o":15.425,"t":"2026-10-20T15:40:00Z","v":406497,"vw":15.455998},{"c":15.415,"h":15.45,"l":15.38,"n":812,"o":15.45,"t":"2026-10-20T15:45:00Z","v":396176,"vw":15.408029},{"c":15.425,"h":15.43,"l":15.4,"n":710,"o":15.4101,"t":"2026-10-20T15:50:00Z","v":332563,"vw":15.415493},{"c":15.4101,"h":15.43,"l":15.4,"n":763,"o":15.43,"t":"2026-10-20T15:55:00Z","v":223882,"vw":15.414222},{"c":15.39,"h":15.4497,"l":15.385,"n":740,"o":15.42,"t":"2026-10-20T16:00:00Z","v":174945,"vw":15.415334},{"c":15.41,"h":15.425,"l":15.37,"n":767,"o":15.385,"t":"2026-10-20T16:05:00Z","v":323099,"vw":15.401247},{"c":15.415,"h":15.415,"l":15.38,"n":668,"o":15.405,"t":"2026-10-20T16:10:00Z","v":252031,"vw":15.397287},{"c":15.355,"h":15.42,"l":15.3501,"n":929,"o":15.415,"t":"2026-10-20T16:15:00Z","v":403701,"vw":15.378886},{"c":15.36,"h":15.395,"l":15.33,"n":1242,"o":15.355,"t":"2026-10-20T16:20:00Z","v":483352,"vw":15.36443},{"c":15.373,"h":15.395,"l":15.3599,"n":804,"o":15.37,"t":"2026-10-20T16:25:00Z","v":218196,"vw":15.374539},{"c":15.3501,"h":15.385,"l":15.345,"n":813,"o":15.375,"t":"2026-10-20T16:30:00Z","v":199036,"vw":15.366024},{"c":15.375,"h":15.4,"l":15.3401,"n":839,"o":15.35,"t":"2026-10-20T16:35:00Z","v":305473,"vw":15.381218},{"c":15.365,"h":15.385,"l":15.355,"n":646,"o":15.375,"t":"2026-10-20T16:40:00Z","v":143237,"vw":15.370391},{"c":15.375,"h":15.385,"l":15.35,"n":799,"o":15.365,"t":"2026-10-20T16:45:00Z","v":293464,"vw":15.365306},{"c":15.315,"h":15.3751,"l":15.31,"n":747,"o":15.375,"t":"2026-10-20T16:50:00Z","v":265275,"vw":15.340041},{"c":15.295,"h":15.34,"l":15.29,"n":983,"o":15.315,"t":"2026-10-20T16:55:00Z","v":498276,"vw":15.313992},{"c":15.295,"h":15.32,"l":15.28,"n":1078,"o":15.3,"t":"2026-10-20T17:00:00Z","v":528391,"vw":15.30016},{"c":15.295,"h":15.3,"l":15.275,"n":782,"o":15.295,"t":"2026-10-20T17:05:00Z","v":472410,"vw":15.286756},{"c":15.315,"h":15.32,"l":15.285,"n":835,"o":15.2999,"t":"2026-10-20T17:10:00Z","v":283957,"vw":15.298215},{"c":15.335,"h":15.34,"l":15.31,"n":792,"o":15.315,"t":"2026-10-20T17:15:00Z","v":263647,"vw":15.328707},{"c":15.3184,"h":15.35,"l":15.315,"n":845,"o":15.3301,"t":"2026-10-20T17:20:00Z","v":267220,"vw":15.336155},{"c":15.335,"h":15.34,"l":15.315,"n":979,"o":15.315,"t":"2026-10-20T17:25:00Z","v":377446,"vw":15.32681},{"c":15.355,"h":15.36,"l":15.32,"n":754,"o":15.335,"t":"2026-10-20T17:30:00Z","v":158944,"vw":15.332938},{"c":15.325,"h":15.36,"l":15.32,"n":623,"o":15.355,"t":"2026-10-20T17:35:00Z","v":166367,"vw":15.33678},{"c":15.305,"h":15.33,"l":15.3,"n":638,"o":15.325,"t":"2026-10-20T17:40:00Z","v":179650,"vw":15.317307},{"c":15.3056,"h":15.32,"l":15.28,"n":890,"o":15.31,"t":"2026-10-20T17:45:00Z","v":460916,"vw":15.304175},{"c":15.345,"h":15.345,"l":15.31,"n":541,"o":15.31,"t":"2026-10-20T17:50:00Z","v":303909,"vw":15.331882},{"c":15.345,"h":15.345,"l":15.33,"n":491,"o":15.34,"t":"2026-10-20T17:55:00Z","v":221174,"vw":15.337626},{"c":15.365,"h":15.375,"l":15.3302,"n":1081,"o":15.35,"t":"2026-10-20T18:00:00Z","v":754738,"vw":15.352937},{"c":15.385,"h":15.39,"l":15.355,"n":1061,"o":15.36,"t":"2026-10-20T18:05:00Z","v":564144,"vw":15.374481},{"c":15.39,"h":15.405,"l":15.38,"n":785,"o":15.38,"t":"2026-10-20T18:10:00Z","v":404346,"vw":15.390712},{"c":15.3799,"h":15.4,"l":15.36,"n":838,"o":15.39,"t":"2026-10-20T18:15:00Z","v":388807,"vw":15.379682},{"c":15.345,"h":15.39,"l":15.34,"n":591,"o":15.38,"t":"2026-10-20T18:20:00Z","v":227880,"vw":15.370572},{"c":15.3639,"h":15.3799,"l":15.335,"n":741,"o":15.35,"t":"2026-10-20T18:25:00Z","v":448272,"vw":15.361477},{"c":15.355,"h":15.37,"l":15.35,"n":607,"o":15.37,"t":"2026-10-20T18:30:00Z","v":279367,"vw":15.358082},{"c":15.3598,"h":15.3598,"l":15.33,"n":682,"o":15.355,"t":"2026-10-20T18:35:00Z","v":345984,"vw":15.343951},{"c":15.3323,"h":15.365,"l":15.33,"n":922,"o":15.355,"t":"2026-10-20T18:40:00Z","v":342539,"vw":15.347223},{"c":15.355,"h":15.38,"l":15.3301,"n":927,"o":15.3301,"t":"2026-10-20T18:45:00Z","v":555287,"vw":15.361485},{"c":15.3838,"h":15.39,"l":15.35,"n":802,"o":15.355,"t":"2026-10-20T18:50:00Z","v":328879,"vw":15.369726},{"c":15.3792,"h":15.385,"l":15.36,"n":751,"o":15.385,"t":"2026-10-20T18:55:00Z","v":325848,"vw":15.374992},{"c":15.375,"h":15.41,"l":15.37,"n":695,"o":15.38,"t":"2026-10-20T19:00:00Z","v":397813,"vw":15.386875},{"c":15.385,"h":15.39,"l":15.3601,"n":854,"o":15.37,"t":"2026-10-20T19:05:00Z","v":368887,"vw":15.373502},{"c":15.3839,"h":15.4,"l":15.375,"n":1099,"o":15.385,"t":"2026-10-20T19:10:00Z","v":604456,"vw":15.38923},{"c":15.335,"h":15.385,"l":15.335,"n":919,"o":15.3801,"t":"2026-10-20T19:15:00Z","v":248126,"vw":15.363268},{"c":15.315,"h":15.34,"l":15.31,"n":1070,"o":15.3399,"t":"2026-10-20T19:20:00Z","v":558915,"vw":15.323582},{"c":15.345,"h":15.355,"l":15.31,"n":1298,"o":15.315,"t":"2026-10-20T19:25:00Z","v":803227,"vw":15.337464},{"c":15.29,"h":15.35,"l":15.29,"n":1373,"o":15.345,"t":"2026-10-20T19:30:00Z","v":624451,"vw":15.316051},{"c":15.29,"h":15.2999,"l":15.275,"n":1248,"o":15.29,"t":"2026-10-20T19:35:00Z","v":594062,"vw":15.287371},{"c":15.265,"h":15.29,"l":15.25,"n":1347,"o":15.285,"t":"2026-10-20T19:40:00Z","v":502524,"vw":15.271055},{"c":15.255,"h":15.28,"l":15.24,"n":1359,"o":15.265,"t":"2026-10-20T19:45:00Z","v":581503,"vw":15.251624},{"c":15.195,"h":15.27,"l":15.19,"n":1934,"o":15.25,"t":"2026-10-20T19:50:00Z","v":795810,"vw":15.234293},{"c":15.13,"h":15.2,"l":15.12,"n":4400,"o":15.2,"t":"2026-10-20T19:55:00Z","v":1189246,"vw":15.139538},{"c":15.155,"h":15.16,"l":15.13,"n":71,"o":15.13,"t":"2026-10-20T20:00:00Z","v":2626753,"vw":15.130006},{"c":15.15,"h":15.18,"l":15.15,"n":6,"o":15.18,"t":"2026-10-20T20:05:00Z","v":8100,"vw":15.151852},{"c":15.187,"h":15.187,"l":15.187,"n":1,"o":15.187,"t":"2026-10-20T20:35:00Z","v":500,"vw":15.187},{"c":15.19,"h":15.19,"l":15.17,"n":12,"o":15.17,"t":"2026-10-20T20:40:00Z","v":5117,"vw":15.189324},{"c":15.22,"h":15.22,"l":15.21,"n":6,"o":15.21,"t":"2026-10-20T20:55:00Z","v":1614,"vw":15.211918},{"c":15.17,"h":15.17,"l":15.17,"n":3,"o":15.17,"t":"2026-10-20T21:00:00Z","v":109,"vw":15.17},{"c":15.22,"h":15.22,"l":15.19,"n":16,"o":15.21,"t":"2026-10-20T21:10:00Z","v":4065,"vw":15.199695},{"c":15.2821,"h":15.2821,"l":15.2821,"n":1,"o":15.2821,"t":"2026-10-20T21:15:00Z","v":3500,"vw":15.2821},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-10-20T21:40:00Z","v":200,"vw":15.3},{"c":15.25,"h":15.25,"l":15.25,"n":2,"o":15.25,"t":"2026-10-20T21:45:00Z","v":5006,"vw":15.25},{"c":15.2875,"h":15.2875,"l":15.2875,"n":1,"o":15.2875,"t":"2026-10-20T21:50:00Z","v":605,"vw":15.2875},{"c":15.26,"h":15.26,"l":15.26,"n":1,"o":15.26,"t":"2026-10-20T22:00:00Z","v":741,"vw":15.26},{"c":15.28,"h":15.28,"l":15.28,"n":2,"o":15.28,"t":"2026-10-20T22:05:00Z","v":1015,"vw":15.28},{"c":15.27,"h":15.27,"l":15.27,"n":1,"o":15.27,"t":"2026-10-20T22:10:00Z","v":1000,"vw":15.27},{"c":15.22,"h":15.245,"l":15.22,"n":9,"o":15.245,"t":"2026-10-20T22:15:00Z","v":5200,"vw":15.236292},{"c":15.2219,"h":15.24,"l":15.22,"n":11,"o":15.24,"t":"2026-10-20T22:20:00Z","v":5110,"vw":15.228397},{"c":15.3,"h":15.3,"l":15.265,"n":7,"o":15.265,"t":"2026-10-20T22:25:00Z","v":3000,"vw":15.286567},{"c":15.29,"h":15.29,"l":15.29,"n":2,"o":15.29,"t":"2026-10-20T22:35:00Z","v":105,"vw":15.29},{"c":15.265,"h":15.265,"l":15.265,"n":1,"o":15.265,"t":"2026-10-20T22:40:00Z","v":100,"vw":15.265},{"c":15.22,"h":15.22,"l":15.21,"n":13,"o":15.22,"t":"2026-10-20T23:30:00Z","v":6060,"vw":15.215492},{"c":15.23,"h":15.23,"l":15.23,"n":1,"o":15.23,"t":"2026-10-20T23:55:00Z","v":400,"vw":15.23},{"c":15.21,"h":15.21,"l":15.05,"n":91,"o":15.13,"t":"2026-10-21T08:00:00Z","v":20183,"vw":15.083871},{"c":15.08,"h":15.08,"l":15.08,"n":5,"o":15.08,"t":"2026-10-21T08:05:00Z","v":275,"vw":15.08},{"c":15.13,"h":15.13,"l":15.13,"n":1,"o":15.13,"t":"2026-10-21T08:15:00Z","v":100,"vw":15.13},{"c":15.13,"h":15.13,"l":15.13,"n":1,"o":15.13,"t":"2026-10-21T08:35:00Z","v":317,"vw":15.13},{"c":15.1,"h":15.1,"l":15.1,"n":5,"o":15.1,"t":"2026-10-21T08:40:00Z","v":703,"vw":15.1},{"c":15.1,"h":15.11,"l":15.1,"n":56,"o":15.11,"t":"2026-10-21T09:00:00Z","v":2017,"vw":15.105542},{"c":15.09,"h":15.09,"l":15.09,"n":1,"o":15.09,"t":"2026-10-21T09:10:00Z","v":190,"vw":15.09},{"c":15.14,"h":15.14,"l":15.14,"n":2,"o":15.14,"t":"2026-10-21T10:20:00Z","v":210,"vw":15.14},{"c":15.1818,"h":15.1818,"l":15.18,"n":2,"o":15.18,"t":"2026-10-21T11:00:00Z","v":500,"vw":15.18072},{"c":15.25,"h":15.25,"l":15.18,"n":15,"o":15.21,"t":"2026-10-21T11:05:00Z","v":10500,"vw":15.196363},{"c":15.26,"h":15.26,"l":15.26,"n":4,"o":15.26,"t":"2026-10-21T11:25:00Z","v":299,"vw":15.26},{"c":15.33,"h":15.33,"l":15.33,"n":4,"o":15.33,"t":"2026-10-21T12:05:00Z","v":1370,"vw":15.33},{"c":15.33,"h":15.33,"l":15.32,"n":3,"o":15.32,"t":"2026-10-21T12:10:00Z","v":362,"vw":15.326667},{"c":15.3,"h":15.31,"l":15.3,"n":10,"o":15.31,"t":"2026-10-21T12:15:00Z","v":5652,"vw":15.302413},{"c":15.3,"h":15.336,"l":15.3,"n":10,"o":15.3353,"t":"2026-10-21T12:20:00Z","v":1603,"vw":15.322682},{"c":15.29,"h":15.3163,"l":15.29,"n":3,"o":15.3163,"t":"2026-10-21T12:25:00Z","v":5200,"vw":15.292165},{"c":15.3088,"h":15.3088,"l":15.3088,"n":3,"o":15.3088,"t":"2026-10-21T12:30:00Z","v":130,"vw":15.3088},{"c":15.27,"h":15.27,"l":15.27,"n":4,"o":15.27,"t":"2026-10-21T12:35:00Z","v":5000,"vw":15.27},{"c":15.25,"h":15.25,"l":15.25,"n":6,"o":15.25,"t":"2026-10-21T12:45:00Z","v":606,"vw":15.25},{"c":15.25,"h":15.25,"l":15.25,"n":1,"o":15.25,"t":"2026-10-21T12:50:00Z","v":100,"vw":15.25},{"c":15.32,"h":15.32,"l":15.3,"n":9,"o":15.3,"t":"2026-10-21T13:00:00Z","v":2029,"vw":15.314821},{"c":15.34,"h":15.36,"l":15.32,"n":42,"o":15.32,"t":"2026-10-21T13:05:00Z","v":7028,"vw":15.348276},{"c":15.3581,"h":15.3581,"l":15.34,"n":6,"o":15.34,"t":"2026-10-21T13:15:00Z","v":1051,"vw":15.346103},{"c":15.37,"h":15.37,"l":15.37,"n":4,"o":15.37,"t":"2026-10-21T13:20:00Z","v":197,"vw":15.37},{"c":15.23,"h":15.4,"l":15.21,"n":1377,"o":15.295,"t":"2026-10-21T13:30:00Z","v":435250,"vw":15.299402},{"c":15.3285,"h":15.335,"l":15.18,"n":1005,"o":15.22,"t":"2026-10-21T13:35:00Z","v":211034,"vw":15.236771},{"c":15.34,"h":15.37,"l":15.27,"n":1532,"o":15.33,"t":"2026-10-21T13:40:00Z","v":265372,"vw":15.312222},{"c":15.37,"h":15.4473,"l":15.31,"n":1499,"o":15.34,"t":"2026-10-21T13:45:00Z","v":275258,"vw":15.388277},{"c":15.31,"h":15.41,"l":15.285,"n":916,"o":15.38,"t":"2026-10-21T13:50:00Z","v":165903,"vw":15.341708},{"c":15.285,"h":15.34,"l":15.28,"n":770,"o":15.32,"t":"2026-10-21T13:55:00Z","v":125454,"vw":15.3079},{"c":15.305,"h":15.335,"l":15.265,"n":970,"o":15.28,"t":"2026-10-21T14:00:00Z","v":278576,"vw":15.306143},{"c":15.225,"h":15.325,"l":15.2205,"n":941,"o":15.305,"t":"2026-10-21T14:05:00Z","v":201890,"vw":15.285483},{"c":15.21,"h":15.25,"l":15.19,"n":1055,"o":15.225,"t":"2026-10-21T14:10:00Z","v":248893,"vw":15.215998},{"c":15.215,"h":15.225,"l":15.16,"n":877,"o":15.21,"t":"2026-10-21T14:15:00Z","v":235197,"vw":15.186416},{"c":15.23,"h":15.265,"l":15.19,"n":816,"o":15.215,"t":"2026-10-21T14:20:00Z","v":165919,"vw":15.227643},{"c":15.225,"h":15.2654,"l":15.2,"n":785,"o":15.225,"t":"2026-10-21T14:25:00Z","v":153872,"vw":15.241251},{"c":15.195,"h":15.26,"l":15.195,"n":702,"o":15.22,"t":"2026-10-21T14:30:00Z","v":144389,"vw":15.233517},{"c":15.165,"h":15.2,"l":15.15,"n":820,"o":15.195,"t":"2026-10-21T14:35:00Z","v":137948,"vw":15.166824},{"c":15.18,"h":15.2,"l":15.155,"n":895,"o":15.165,"t":"2026-10-21T14:40:00Z","v":148819,"vw":15.174841},{"c":15.2183,"h":15.22,"l":15.17,"n":510,"o":15.17,"t":"2026-10-21T14:45:00Z","v":113785,"vw":15.196934},{"c":15.1617,"h":15.24,"l":15.1602,"n":722,"o":15.215,"t":"2026-10-21T14:50:00Z","v":267995,"vw":15.19459},{"c":15.18,"h":15.21,"l":15.17,"n":594,"o":15.17,"t":"2026-10-21T14:55:00Z","v":180675,"vw":15.182059},{"c":15.175,"h":15.2,"l":15.155,"n":925,"o":15.185,"t":"2026-10-21T15:00:00Z","v":340145,"vw":15.173356},{"c":15.155,"h":15.18,"l":15.15,"n":719,"o":15.18,"t":"2026-10-21T15:05:00Z","v":310361,"vw":15.160342},{"c":15.1499,"h":15.165,"l":15.135,"n":870,"o":15.155,"t":"2026-10-21T15:10:00Z","v":428272,"vw":15.151058},{"c":15.11,"h":15.17,"l":15.11,"n":1031,"o":15.15,"t":"2026-10-21T15:15:00Z","v":559713,"vw":15.1492},{"c":15.14,"h":15.16,"l":15.1,"n":947,"o":15.11,"t":"2026-10-21T15:20:00Z","v":409303,"vw":15.134886},{"c":15.14,"h":15.205,"l":15.13,"n":1382,"o":15.1401,"t":"2026-10-21T15:25:00Z","v":697850,"vw":15.152139},{"c":15.1399,"h":15.1497,"l":15.12,"n":827,"o":15.135,"t":"2026-10-21T15:30:00Z","v":357648,"vw":15.135128},{"c":15.165,"h":15.17,"l":15.13,"n":871,"o":15.1499,"t":"2026-10-21T15:35:00Z","v":491908,"vw":15.150049},{"c":15.121,"h":15.18,"l":15.12,"n":693,"o":15.16,"t":"2026-10-21T15:40:00Z","v":243474,"vw":15.160102},{"c":15.14,"h":15.145,"l":15.12,"n":800,"o":15.12,"t":"2026-10-21T15:45:00Z","v":313347,"vw":15.13382},{"c":15.1399,"h":15.14,"l":15.125,"n":546,"o":15.135,"t":"2026-10-21T15:50:00Z","v":281270,"vw":15.134257},{"c":15.13,"h":15.145,"l":15.125,"n":641,"o":15.135,"t":"2026-10-21T15:55:00Z","v":231648,"vw":15.135295},{"c":15.135,"h":15.16,"l":15.12,"n":760,"o":15.125,"t":"2026-10-21T16:00:00Z","v":412972,"vw":15.133618},{"c":15.1,"h":15.135,"l":15.09,"n":788,"o":15.13,"t":"2026-10-21T16:05:00Z","v":373175,"vw":15.104944},{"c":15.055,"h":15.1001,"l":15.05,"n":773,"o":15.1001,"t":"2026-10-21T16:10:00Z","v":313208,"vw":15.07432},{"c":15.045,"h":15.07,"l":15.04,"n":781,"o":15.055,"t":"2026-10-21T16:15:00Z","v":214561,"vw":15.056046},{"c":15.065,"h":15.0698,"l":15.04,"n":826,"o":15.045,"t":"2026-10-21T16:20:00Z","v":239713,"vw":15.051688},{"c":15.07,"h":15.075,"l":15.045,"n":793,"o":15.0601,"t":"2026-10-21T16:25:00Z","v":376249,"vw":15.056151},{"c":15.01,"h":15.075,"l":15.01,"n":802,"o":15.075,"t":"2026-10-21T16:30:00Z","v":285077,"vw":15.044098},{"c":15.19,"h":15.205,"l":15,"n":2407,"o":15.015,"t":"2026-10-21T16:35:00Z","v":672853,"vw":15.124263},{"c":15.13,"h":15.21,"l":15.08,"n":1250,"o":15.2,"t":"2026-10-21T16:40:00Z","v":609662,"vw":15.129057},{"c":15.095,"h":15.14,"l":15.09,"n":838,"o":15.12,"t":"2026-10-21T16:45:00Z","v":509290,"vw":15.107976},{"c":15.105,"h":15.11,"l":15.08,"n":777,"o":15.095,"t":"2026-10-21T16:50:00Z","v":338776,"vw":15.094392},{"c":15.0642,"h":15.1093,"l":15.06,"n":913,"o":15.1051,"t":"2026-10-21T16:55:00Z","v":506316,"vw":15.08672},{"c":15.045,"h":15.07,"l":15.0384,"n":902,"o":15.065,"t":"2026-10-21T17:00:00Z","v":293027,"vw":15.051122},{"c":15.045,"h":15.08,"l":15.04,"n":986,"o":15.05,"t":"2026-10-21T17:05:00Z","v":521099,"vw":15.060399},{"c":15.065,"h":15.07,"l":15.045,"n":786,"o":15.045,"t":"2026-10-21T17:10:00Z","v":340530,"vw":15.057423},{"c":15.045,"h":15.07,"l":15.04,"n":687,"o":15.06,"t":"2026-10-21T17:15:00Z","v":156310,"vw":15.051799},{"c":15.065,"h":15.065,"l":15.04,"n":663,"o":15.04,"t":"2026-10-21T17:20:00Z","v":247688,"vw":15.053506},{"c":15.055,"h":15.065,"l":15.05,"n":585,"o":15.06,"t":"2026-10-21T17:25:00Z","v":120911,"vw":15.054609},{"c":15.045,"h":15.0551,"l":15.035,"n":883,"o":15.055,"t":"2026-10-21T17:30:00Z","v":347145,"vw":15.047525},{"c":15.035,"h":15.05,"l":15.0249,"n":673,"o":15.045,"t":"2026-10-21T17:35:00Z","v":208397,"vw":15.036934},{"c":15.05,"h":15.065,"l":15.03,"n":611,"o":15.0301,"t":"2026-10-21T17:40:00Z","v":189799,"vw":15.051109},{"c":15.045,"h":15.055,"l":15.04,"n":335,"o":15.05,"t":"2026-10-21T17:45:00Z","v":131614,"vw":15.047316}],"history":[{"c":7.21,"h":7.52,"l":7.13,"n":45288,"o":7.42,"t":"2024-10-21T04:00:00Z","v":14124729,"vw":7.292653},{"c":7.4,"h":7.46,"l":7.2508,"n":33624,"o":7.35,"t":"2024-10-22T04:00:00Z","v":10365246,"vw":7.379371},{"c":7.3,"h":7.32,"l":7.07,"n":34600,"o":7.18,"t":"2024-10-23T04:00:00Z","v":9955271,"vw":7.213606},{"c":7.11,"h":7.43,"l":6.91,"n":33378,"o":7.43,"t":"2024-10-24T04:00:00Z","v":9734121,"vw":7.075489},{"c":6.8,"h":7.11,"l":6.735,"n":32053,"o":7.11,"t":"2024-10-25T04:00:00Z","v":9744725,"vw":6.872698},{"c":6.74,"h":6.9,"l":6.72,"n":21908,"o":6.73,"t":"2024-10-28T04:00:00Z","v":6691635,"vw":6.806531},{"c":6.98,"h":6.98,"l":6.7845,"n":25295,"o":6.87,"t":"2024-10-29T04:00:00Z","v":7089061,"vw":6.903037},{"c":6.82,"h":6.88,"l":6.66,"n":28762,"o":6.86,"t":"2024-10-30T04:00:00Z","v":8950861,"vw":6.792307},{"c":6.44,"h":6.67,"l":6.3,"n":29711,"o":6.65,"t":"2024-10-31T04:00:00Z","v":11461633,"vw":6.427958},{"c":6.15,"h":6.57,"l":6.12,"n":30388,"o":6.57,"t":"2024-11-01T04:00:00Z","v":9630120,"vw":6.28847},{"c":6.02,"h":6.24,"l":5.965,"n":29424,"o":6.16,"t":"2024-11-04T05:00:00Z","v":8360342,"vw":6.057907},{"c":6.07,"h":6.19,"l":6.04,"n":25705,"o":6.1,"t":"2024-11-05T05:00:00Z","v":7921130,"vw":6.094335},{"c":5.91,"h":5.97,"l":5.49,"n":56833,"o":5.64,"t":"2024-11-06T05:00:00Z","v":15613739,"vw":5.84972},{"c":6.59,"h":6.635,"l":6.1204,"n":69479,"o":6.38,"t":"2024-11-07T05:00:00Z","v":20492998,"vw":6.430925},{"c":6.59,"h":6.62,"l":6.36,"n":44583,"o":6.55,"t":"2024-11-08T05:00:00Z","v":11276482,"vw":6.505127},{"c":6.4,"h":6.44,"l":6.09,"n":56199,"o":6.2,"t":"2024-11-11T05:00:00Z","v":13755543,"vw":6.270662},{"c":6.36,"h":6.39,"l":6.12,"n":46759,"o":6.26,"t":"2024-11-12T05:00:00Z","v":12751111,"vw":6.270072},{"c":6.08,"h":6.52,"l":6.05,"n":38540,"o":6.46,"t":"2024-11-13T05:00:00Z","v":9910122,"vw":6.178834},{"c":6.23,"h":6.28,"l":5.985,"n":38985,"o":6,"t":"2024-11-14T05:00:00Z","v":13805194,"vw":6.201598},{"c":6.14,"h":6.41,"l":6.04,"n":30505,"o":6.32,"t":"2024-11-15T05:00:00Z","v":12511997,"vw":6.155309},{"c":6.54,"h":6.65,"l":6.3,"n":39871,"o":6.3,"t":"2024-11-18T05:00:00Z","v":11444700,"vw":6.536502},{"c":6.66,"h":6.68,"l":6.43,"n":31285,"o":6.61,"t":"2024-11-19T05:00:00Z","v":7959159,"vw":6.554107},{"c":6.53,"h":6.63,"l":6.38,"n":30573,"o":6.62,"t":"2024-11-20T05:00:00Z","v":7588242,"vw":6.49175},{"c":6.63,"h":6.635,"l":6.4207,"n":31331,"o":6.62,"t":"2024-11-21T05:00:00Z","v":9031237,"vw":6.564372},{"c":6.57,"h":6.78,"l":6.55,"n":24815,"o":6.7,"t":"2024-11-22T05:00:00Z","v":7782102,"vw":6.657582},{"c":6.3,"h":6.345,"l":6.2,"n":26411,"o":6.22,"t":"2024-11-25T05:00:00Z","v":7852050,"vw":6.279057},{"c":6.38,"h":6.41,"l":6.165,"n":20939,"o":6.25,"t":"2024-11-26T05:00:00Z","v":6053351,"vw":6.317421},{"c":6.49,"h":6.62,"l":6.43,"n":25555,"o":6.465,"t":"2024-11-27T05:00:00Z","v":7440626,"vw":6.510889},{"c":6.46,"h":6.655,"l":6.455,"n":14970,"o":6.58,"t":"2024-11-29T05:00:00Z","v":4843657,"vw":6.536007},{"c":6.19,"h":6.37,"l":6.15,"n":29790,"o":6.34,"t":"2024-12-02T05:00:00Z","v":7445814,"vw":6.216537},{"c":6.72,"h":6.735,"l":6.3,"n":31232,"o":6.33,"t":"2024-12-03T05:00:00Z","v":13432556,"vw":6.587283},{"c":6.68,"h":6.92,"l":6.65,"n":28953,"o":6.71,"t":"2024-12-04T05:00:00Z","v":8996809,"vw":6.764053},{"c":6.8,"h":6.8,"l":6.54,"n":25353,"o":6.64,"t":"2024-12-05T05:00:00Z","v":8956477,"vw":6.674889},{"c":6.65,"h":6.83,"l":6.48,"n":24667,"o":6.8,"t":"2024-12-06T05:00:00Z","v":8904028,"vw":6.609925},{"c":7.11,"h":7.435,"l":6.96,"n":53071,"o":6.96,"t":"2024-12-09T05:00:00Z","v":15618513,"vw":7.232927},{"c":6.99,"h":7.301,"l":6.9506,"n":34505,"o":7.21,"t":"2024-12-10T05:00:00Z","v":10489678,"vw":7.07623},{"c":7.38,"h":7.38,"l":7.055,"n":39866,"o":7.13,"t":"2024-12-11T05:00:00Z","v":12537592,"vw":7.285471},{"c":6.89,"h":7.13,"l":6.86,"n":28734,"o":6.98,"t":"2024-12-12T05:00:00Z","v":9651508,"vw":6.978962},{"c":6.56,"h":6.7995,"l":6.51,"n":28386,"o":6.77,"t":"2024-12-13T05:00:00Z","v":9462010,"vw":6.598973},{"c":6.31,"h":6.55,"l":6.29,"n":22896,"o":6.5,"t":"2024-12-16T05:00:00Z","v":6556689,"vw":6.37504},{"c":6.32,"h":6.37,"l":6.14,"n":23626,"o":6.16,"t":"2024-12-17T05:00:00Z","v":6547583,"vw":6.28627},{"c":5.89,"h":6.32,"l":5.78,"n":31497,"o":6.26,"t":"2024-12-18T05:00:00Z","v":9593152,"vw":6.03568},{"c":5.77,"h":6,"l":5.7,"n":28143,"o":5.91,"t":"2024-12-19T05:00:00Z","v":9876683,"vw":5.8006},{"c":5.88,"h":6.01,"l":5.71,"n":45760,"o":5.81,"t":"2024-12-20T05:00:00Z","v":17157921,"vw":5.892743},{"c":5.85,"h":5.9,"l":5.68,"n":22761,"o":5.82,"t":"2024-12-23T05:00:00Z","v":9036105,"vw":5.818541},{"c":5.84,"h":5.89,"l":5.75,"n":12879,"o":5.89,"t":"2024-12-24T05:00:00Z","v":5120387,"vw":5.825767},{"c":5.9,"h":5.94,"l":5.79,"n":19647,"o":5.87,"t":"2024-12-26T05:00:00Z","v":6521638,"vw":5.891227},{"c":5.77,"h":5.83,"l":5.68,"n":17510,"o":5.8,"t":"2024-12-27T05:00:00Z","v":6977669,"vw":5.742223},{"c":5.61,"h":5.78,"l":5.53,"n":25976,"o":5.67,"t":"2024-12-30T05:00:00Z","v":10617877,"vw":5.637122},{"c":5.72,"h":5.76,"l":5.59,"n":19251,"o":5.6,"t":"2024-12-31T05:00:00Z","v":5696276,"vw":5.699111},{"c":6.2,"h":6.241,"l":5.84,"n":32361,"o":5.86,"t":"2025-01-02T05:00:00Z","v":12825225,"vw":6.120754},{"c":6.05,"h":6.24,"l":6.02,"n":27431,"o":6.16,"t":"2025-01-03T05:00:00Z","v":9026981,"vw":6.105793},{"c":6.11,"h":6.24,"l":6.02,"n":30417,"o":6.15,"t":"2025-01-06T05:00:00Z","v":11276978,"vw":6.133573},{"c":6.13,"h":6.44,"l":6.04,"n":39183,"o":6.23,"t":"2025-01-07T05:00:00Z","v":12959616,"vw":6.193984},{"c":6.44,"h":6.44,"l":6.13,"n":34108,"o":6.16,"t":"2025-01-08T05:00:00Z","v":11505519,"vw":6.317442},{"c":6.25,"h":6.6605,"l":6.21,"n":30378,"o":6.61,"t":"2025-01-10T05:00:00Z","v":9947186,"vw":6.353646},{"c":5.94,"h":6.19,"l":5.9,"n":32465,"o":6.08,"t":"2025-01-13T05:00:00Z","v":11214732,"vw":5.969489},{"c":6.35,"h":6.37,"l":5.96,"n":27524,"o":5.96,"t":"2025-01-14T05:00:00Z","v":9013328,"vw":6.281568},{"c":6.39,"h":6.6,"l":6.28,"n":29799,"o":6.59,"t":"2025-01-15T05:00:00Z","v":8557729,"vw":6.398628},{"c":6.19,"h":6.525,"l":6.18,"n":20140,"o":6.46,"t":"2025-01-16T05:00:00Z","v":7503089,"vw":6.350972},{"c":6.18,"h":6.3,"l":6.03,"n":30892,"o":6.15,"t":"2025-01-17T05:00:00Z","v":11644109,"vw":6.181316},{"c":6.37,"h":6.51,"l":6.2,"n":29861,"o":6.25,"t":"2025-01-21T05:00:00Z","v":11520575,"vw":6.409117},{"c":6.36,"h":6.54,"l":6.255,"n":26317,"o":6.42,"t":"2025-01-22T05:00:00Z","v":8940599,"vw":6.380518},{"c":6.26,"h":6.31,"l":6.1299,"n":22258,"o":6.24,"t":"2025-01-23T05:00:00Z","v":9095543,"vw":6.22762},{"c":6.33,"h":6.545,"l":6.27,"n":22740,"o":6.47,"t":"2025-01-24T05:00:00Z","v":7927621,"vw":6.351373},{"c":6.02,"h":6.17,"l":5.98,"n":30607,"o":6.12,"t":"2025-01-27T05:00:00Z","v":9836452,"vw":6.048838},{"c":6.27,"h":6.35,"l":5.99,"n":28640,"o":6.08,"t":"2025-01-28T05:00:00Z","v":13358701,"vw":6.163634},{"c":6.36,"h":6.48,"l":6.22,"n":29869,"o":6.27,"t":"2025-01-29T05:00:00Z","v":12150223,"vw":6.358968},{"c":6.85,"h":6.94,"l":6.56,"n":35145,"o":6.61,"t":"2025-01-30T05:00:00Z","v":13490398,"vw":6.83711},{"c":6.6,"h":6.93,"l":6.51,"n":37200,"o":6.9,"t":"2025-01-31T05:00:00Z","v":15375342,"vw":6.678576},{"c":6.78,"h":6.99,"l":6.56,"n":44222,"o":6.62,"t":"2025-02-03T05:00:00Z","v":17399257,"vw":6.847193},{"c":6.92,"h":7.055,"l":6.745,"n":49583,"o":6.85,"t":"2025-02-04T05:00:00Z","v":19247723,"vw":6.904164},{"c":7.09,"h":7.355,"l":7,"n":42974,"o":7,"t":"2025-02-05T05:00:00Z","v":15924684,"vw":7.175293},{"c":6.95,"h":7.05,"l":6.84,"n":38074,"o":7.04,"t":"2025-02-06T05:00:00Z","v":14457654,"vw":6.936857},{"c":6.92,"h":7.21,"l":6.88,"n":49877,"o":7.06,"t":"2025-02-07T05:00:00Z","v":19010986,"vw":6.995108},{"c":7.03,"h":7.28,"l":6.99,"n":57525,"o":7.24,"t":"2025-02-10T05:00:00Z","v":23528498,"vw":7.080083},{"c":6.98,"h":7.17,"l":6.82,"n":51210,"o":6.88,"t":"2025-02-11T05:00:00Z","v":17305287,"vw":7.061589},{"c":7.29,"h":7.495,"l":6.97,"n":63089,"o":7,"t":"2025-02-12T05:00:00Z","v":26513315,"vw":7.273196},{"c":7.22,"h":7.32,"l":7.12,"n":61908,"o":7.32,"t":"2025-02-13T05:00:00Z","v":73403239,"vw":7.212255},{"c":6.61,"h":7.325,"l":6.55,"n":69017,"o":7.245,"t":"2025-02-14T05:00:00Z","v":29847331,"vw":6.836587},{"c":6.43,"h":6.8,"l":6.42,"n":54886,"o":6.78,"t":"2025-02-18T05:00:00Z","v":24010080,"vw":6.517094},{"c":6.35,"h":6.48,"l":6.195,"n":54049,"o":6.47,"t":"2025-02-19T05:00:00Z","v":24178826,"vw":6.307816},{"c":6.1,"h":6.3684,"l":5.97,"n":76544,"o":6.12,"t":"2025-02-20T05:00:00Z","v":37216133,"vw":6.18832},{"c":5.46,"h":6.11,"l":5.42,"n":66529,"o":6.11,"t":"2025-02-21T05:00:00Z","v":35231256,"vw":5.570008},{"c":5.34,"h":5.49,"l":5.24,"n":44150,"o":5.485,"t":"2025-02-24T05:00:00Z","v":25962286,"vw":5.336304},{"c":5.09,"h":5.335,"l":5.01,"n":46487,"o":5.25,"t":"2025-02-25T05:00:00Z","v":23033834,"vw":5.106963},{"c":5.26,"h":5.36,"l":5.045,"n":40338,"o":5.05,"t":"2025-02-26T05:00:00Z","v":17276738,"vw":5.268403},{"c":5.02,"h":5.215,"l":4.99,"n":41137,"o":5.16,"t":"2025-02-27T05:00:00Z","v":22683994,"vw":5.095245},{"c":5.15,"h":5.17,"l":4.857,"n":46401,"o":4.95,"t":"2025-02-28T05:00:00Z","v":29173018,"vw":5.056306},{"c":5.14,"h":5.435,"l":5.1,"n":44374,"o":5.3,"t":"2025-03-03T05:00:00Z","v":21361645,"vw":5.263534},{"c":5.17,"h":5.34,"l":4.89,"n":43657,"o":5.24,"t":"2025-03-04T05:00:00Z","v":21369287,"vw":5.06929},{"c":5.61,"h":5.63,"l":5.125,"n":43224,"o":5.17,"t":"2025-03-05T05:00:00Z","v":22557500,"vw":5.459296},{"c":5.5,"h":5.73,"l":5.41,"n":37610,"o":5.53,"t":"2025-03-06T05:00:00Z","v":16212396,"vw":5.562784},{"c":5.57,"h":5.755,"l":5.42,"n":43932,"o":5.49,"t":"2025-03-07T05:00:00Z","v":21654218,"vw":5.588159},{"c":5.13,"h":5.48,"l":5.01,"n":47843,"o":5.44,"t":"2025-03-10T04:00:00Z","v":23383141,"vw":5.193963},{"c":5.47,"h":5.53,"l":5.25,"n":46653,"o":5.26,"t":"2025-03-11T04:00:00Z","v":15202422,"vw":5.42291},{"c":5.71,"h":5.81,"l":5.56,"n":41336,"o":5.57,"t":"2025-03-12T04:00:00Z","v":19086760,"vw":5.717402},{"c":5.94,"h":6.06,"l":5.68,"n":58691,"o":5.74,"t":"2025-03-13T04:00:00Z","v":25955577,"vw":5.890578},{"c":6.03,"h":6.12,"l":5.91,"n":44469,"o":6.05,"t":"2025-03-14T04:00:00Z","v":15700993,"vw":6.023759},{"c":6.43,"h":6.4751,"l":6.07,"n":45175,"o":6.09,"t":"2025-03-17T04:00:00Z","v":20588209,"vw":6.372008},{"c":6.55,"h":6.84,"l":6.54,"n":51374,"o":6.81,"t":"2025-03-18T04:00:00Z","v":20570433,"vw":6.673097},{"c":6.56,"h":6.69,"l":6.33,"n":53807,"o":6.53,"t":"2025-03-19T04:00:00Z","v":23250718,"vw":6.532646},{"c":6.42,"h":6.55,"l":6.315,"n":36972,"o":6.35,"t":"2025-03-20T04:00:00Z","v":22628557,"vw":6.4401},{"c":6.21,"h":6.33,"l":6.07,"n":40048,"o":6.23,"t":"2025-03-21T04:00:00Z","v":27046396,"vw":6.217755},{"c":6.26,"h":6.31,"l":6.11,"n":35058,"o":6.25,"t":"2025-03-24T04:00:00Z","v":16244388,"vw":6.232562},{"c":6.35,"h":6.65,"l":6.31,"n":32294,"o":6.4,"t":"2025-03-25T04:00:00Z","v":17853187,"vw":6.400415},{"c":6.14,"h":6.4,"l":6.1,"n":27351,"o":6.4,"t":"2025-03-26T04:00:00Z","v":12749073,"vw":6.231522},{"c":6.34,"h":6.43,"l":6.2,"n":44589,"o":6.2,"t":"2025-03-27T04:00:00Z","v":19315890,"vw":6.325486},{"c":6.09,"h":6.53,"l":6.04,"n":46785,"o":6.38,"t":"2025-03-28T04:00:00Z","v":19572418,"vw":6.20476},{"c":5.92,"h":6,"l":5.6,"n":46615,"o":5.99,"t":"2025-03-31T04:00:00Z","v":21500107,"vw":5.844841},{"c":5.58,"h":5.9,"l":5.49,"n":44185,"o":5.9,"t":"2025-04-01T04:00:00Z","v":20533077,"vw":5.635233},{"c":5.75,"h":5.75,"l":5.5,"n":40237,"o":5.55,"t":"2025-04-02T04:00:00Z","v":18112417,"vw":5.649901},{"c":5.49,"h":5.63,"l":5.16,"n":54535,"o":5.18,"t":"2025-04-03T04:00:00Z","v":19236782,"vw":5.481252},{"c":4.86,"h":5.34,"l":4.745,"n":59438,"o":5.22,"t":"2025-04-04T04:00:00Z","v":23868715,"vw":4.952972},{"c":5.06,"h":5.39,"l":4.58,"n":62656,"o":4.74,"t":"2025-04-07T04:00:00Z","v":23341441,"vw":5.041436},{"c":4.81,"h":5.37,"l":4.7,"n":48498,"o":5.28,"t":"2025-04-08T04:00:00Z","v":21209006,"vw":5.003103},{"c":5.58,"h":5.68,"l":5.055,"n":67404,"o":5.09,"t":"2025-04-09T04:00:00Z","v":26792743,"vw":5.391897},{"c":5.49,"h":5.76,"l":5.34,"n":62072,"o":5.51,"t":"2025-04-10T04:00:00Z","v":24212860,"vw":5.53748},{"c":5.92,"h":6.095,"l":5.75,"n":59955,"o":5.8,"t":"2025-04-11T04:00:00Z","v":19005455,"vw":5.947245},{"c":6.07,"h":6.1,"l":5.69,"n":40862,"o":5.7,"t":"2025-04-14T04:00:00Z","v":15527757,"vw":5.991205},{"c":6.1,"h":6.185,"l":6.01,"n":36331,"o":6.12,"t":"2025-04-15T04:00:00Z","v":15313673,"vw":6.081834},{"c":6.27,"h":6.51,"l":6.15,"n":45216,"o":6.35,"t":"2025-04-16T04:00:00Z","v":16304749,"vw":6.318015},{"c":6.03,"h":6.265,"l":5.96,"n":34380,"o":6.18,"t":"2025-04-17T04:00:00Z","v":13176996,"vw":6.048617},{"c":5.95,"h":6.425,"l":5.83,"n":42028,"o":6.35,"t":"2025-04-21T04:00:00Z","v":16395296,"vw":6.043857},{"c":5.75,"h":6.1,"l":5.72,"n":46894,"o":6.04,"t":"2025-04-22T04:00:00Z","v":17569023,"vw":5.907957},{"c":5.86,"h":6.01,"l":5.63,"n":59188,"o":5.68,"t":"2025-04-23T04:00:00Z","v":19821477,"vw":5.865886},{"c":5.84,"h":6.04,"l":5.75,"n":30516,"o":6,"t":"2025-04-24T04:00:00Z","v":11540070,"vw":5.829617},{"c":5.67,"h":5.725,"l":5.57,"n":29709,"o":5.65,"t":"2025-04-25T04:00:00Z","v":10664796,"vw":5.656721},{"c":5.7,"h":5.71,"l":5.5,"n":34529,"o":5.61,"t":"2025-04-28T04:00:00Z","v":12130522,"vw":5.600055},{"c":5.53,"h":5.71,"l":5.42,"n":38338,"o":5.66,"t":"2025-04-29T04:00:00Z","v":16350078,"vw":5.512533},{"c":5.55,"h":5.55,"l":5.32,"n":39041,"o":5.41,"t":"2025-04-30T04:00:00Z","v":16024455,"vw":5.488783},{"c":5.4,"h":5.475,"l":5.34,"n":35015,"o":5.43,"t":"2025-05-01T04:00:00Z","v":12652329,"vw":5.413038},{"c":5.31,"h":5.505,"l":5.21,"n":43195,"o":5.46,"t":"2025-05-02T04:00:00Z","v":15402864,"vw":5.28898},{"c":5.45,"h":5.5,"l":5.27,"n":39183,"o":5.47,"t":"2025-05-05T04:00:00Z","v":13436382,"vw":5.416204},{"c":5.79,"h":5.8,"l":5.51,"n":38860,"o":5.59,"t":"2025-05-06T04:00:00Z","v":15468297,"vw":5.639712},{"c":5.73,"h":5.82,"l":5.55,"n":36789,"o":5.69,"t":"2025-05-07T04:00:00Z","v":17567354,"vw":5.733497},{"c":6.97,"h":7.045,"l":6.2,"n":100320,"o":6.28,"t":"2025-05-08T04:00:00Z","v":33779314,"vw":6.826677},{"c":7.84,"h":7.85,"l":6.95,"n":79366,"o":6.99,"t":"2025-05-09T04:00:00Z","v":29933826,"vw":7.45151},{"c":7.66,"h":7.7,"l":7.35,"n":72456,"o":7.395,"t":"2025-05-12T04:00:00Z","v":24011242,"vw":7.575282},{"c":7.64,"h":7.84,"l":7.51,"n":43212,"o":7.78,"t":"2025-05-13T04:00:00Z","v":14645357,"vw":7.624058},{"c":7.39,"h":7.495,"l":7.32,"n":45948,"o":7.35,"t":"2025-05-14T04:00:00Z","v":19823921,"vw":7.38727},{"c":7.41,"h":7.465,"l":7.26,"n":37508,"o":7.4,"t":"2025-05-15T04:00:00Z","v":15023901,"vw":7.372004},{"c":7.46,"h":7.5,"l":7.15,"n":47178,"o":7.16,"t":"2025-05-16T04:00:00Z","v":29443426,"vw":7.40127},{"c":7.45,"h":7.485,"l":7.32,"n":26211,"o":7.46,"t":"2025-05-19T04:00:00Z","v":9439299,"vw":7.434263},{"c":7.84,"h":7.86,"l":7.42,"n":35226,"o":7.5,"t":"2025-05-20T04:00:00Z","v":11868452,"vw":7.704651},{"c":7.8,"h":7.9796,"l":7.705,"n":33543,"o":7.84,"t":"2025-05-21T04:00:00Z","v":11461885,"vw":7.831215},{"c":7.72,"h":7.815,"l":7.54,"n":34139,"o":7.65,"t":"2025-05-22T04:00:00Z","v":15544296,"vw":7.697411},{"c":7.81,"h":7.89,"l":7.73,"n":36278,"o":7.82,"t":"2025-05-23T04:00:00Z","v":15819728,"vw":7.804439},{"c":8.08,"h":8.27,"l":7.65,"n":46889,"o":7.65,"t":"2025-05-27T04:00:00Z","v":17987168,"vw":8.115449},{"c":8.43,"h":8.45,"l":8.1146,"n":40034,"o":8.12,"t":"2025-05-28T04:00:00Z","v":17107084,"vw":8.332945},{"c":8.14,"h":8.46,"l":8.11,"n":40040,"o":8.4,"t":"2025-05-29T04:00:00Z","v":13674048,"vw":8.21871},{"c":8.08,"h":8.11,"l":7.87,"n":33958,"o":8.02,"t":"2025-05-30T04:00:00Z","v":11658064,"vw":8.015392},{"c":8.63,"h":8.83,"l":8.26,"n":64571,"o":8.435,"t":"2025-06-02T04:00:00Z","v":22450327,"vw":8.6601},{"c":8.8,"h":8.895,"l":8.47,"n":41775,"o":8.48,"t":"2025-06-03T04:00:00Z","v":16515107,"vw":8.767701},{"c":8.96,"h":9.04,"l":8.81,"n":42089,"o":8.84,"t":"2025-06-04T04:00:00Z","v":14932870,"vw":8.900733},{"c":9.46,"h":9.69,"l":9.31,"n":72887,"o":9.46,"t":"2025-06-05T04:00:00Z","v":25163319,"vw":9.499373},{"c":9.37,"h":9.615,"l":9.31,"n":51411,"o":9.54,"t":"2025-06-06T04:00:00Z","v":18601889,"vw":9.432476},{"c":9.32,"h":9.596,"l":9.27,"n":43733,"o":9.46,"t":"2025-06-09T04:00:00Z","v":15698282,"vw":9.378941},{"c":9.23,"h":9.51,"l":9.17,"n":51182,"o":9.365,"t":"2025-06-10T04:00:00Z","v":15093329,"vw":9.304435},{"c":9.15,"h":9.395,"l":9.0601,"n":48226,"o":9.275,"t":"2025-06-11T04:00:00Z","v":17282125,"vw":9.17699},{"c":9.21,"h":9.4186,"l":9.182,"n":39026,"o":9.31,"t":"2025-06-12T04:00:00Z","v":12102599,"vw":9.292288},{"c":9.26,"h":9.42,"l":9.195,"n":35085,"o":9.315,"t":"2025-06-13T04:00:00Z","v":11903633,"vw":9.294171},{"c":9.14,"h":9.29,"l":9.03,"n":43445,"o":9.195,"t":"2025-06-16T04:00:00Z","v":11774811,"vw":9.136048},{"c":9.22,"h":9.3,"l":9.04,"n":32712,"o":9.24,"t":"2025-06-17T04:00:00Z","v":12978092,"vw":9.201784},{"c":9.02,"h":9.23,"l":9,"n":34168,"o":9.14,"t":"2025-06-18T04:00:00Z","v":11629338,"vw":9.087808},{"c":8.9,"h":9.02,"l":8.745,"n":40934,"o":8.95,"t":"2025-06-20T04:00:00Z","v":22612773,"vw":8.872577},{"c":9.06,"h":9.25,"l":8.91,"n":46453,"o":8.94,"t":"2025-06-23T04:00:00Z","v":16747432,"vw":9.090728},{"c":8.92,"h":8.98,"l":8.51,"n":40905,"o":8.78,"t":"2025-06-24T04:00:00Z","v":11842452,"vw":8.872339},{"c":8.84,"h":9,"l":8.83,"n":31124,"o":8.85,"t":"2025-06-25T04:00:00Z","v":8941264,"vw":8.897603},{"c":9.05,"h":9.11,"l":8.91,"n":33821,"o":8.98,"t":"2025-06-26T04:00:00Z","v":8415076,"vw":9.000822},{"c":8.71,"h":8.8,"l":8.46,"n":38757,"o":8.675,"t":"2025-06-27T04:00:00Z","v":21186864,"vw":8.685362},{"c":8.86,"h":8.885,"l":8.7,"n":39347,"o":8.785,"t":"2025-06-30T04:00:00Z","v":11187410,"vw":8.815956},{"c":8.97,"h":9.18,"l":8.85,"n":35727,"o":9.09,"t":"2025-07-01T04:00:00Z","v":9873553,"vw":9.00387},{"c":8.98,"h":9.13,"l":8.7,"n":34884,"o":9.04,"t":"2025-07-02T04:00:00Z","v":10387220,"vw":8.921038},{"c":9.12,"h":9.165,"l":8.88,"n":19273,"o":8.88,"t":"2025-07-03T04:00:00Z","v":5647539,"vw":9.08581},{"c":9.49,"h":9.5,"l":8.845,"n":36598,"o":8.96,"t":"2025-07-07T04:00:00Z","v":12023760,"vw":9.319305},{"c":8.84,"h":9.47,"l":8.8,"n":44128,"o":9.4,"t":"2025-07-08T04:00:00Z","v":12639828,"vw":8.919971},{"c":8.97,"h":9.005,"l":8.75,"n":34988,"o":8.82,"t":"2025-07-09T04:00:00Z","v":9261308,"vw":8.926949},{"c":9.11,"h":9.14,"l":8.78,"n":31447,"o":9,"t":"2025-07-10T04:00:00Z","v":8545620,"vw":9.002536},{"c":9.59,"h":9.66,"l":9.21,"n":47018,"o":9.54,"t":"2025-07-11T04:00:00Z","v":14229907,"vw":9.535931},{"c":9.43,"h":9.97,"l":9.41,"n":41857,"o":9.645,"t":"2025-07-14T04:00:00Z","v":13640507,"vw":9.677855},{"c":9.15,"h":9.47,"l":9.06,"n":34347,"o":9.45,"t":"2025-07-15T04:00:00Z","v":9269009,"vw":9.20311},{"c":9.13,"h":9.295,"l":8.91,"n":34750,"o":9.2,"t":"2025-07-16T04:00:00Z","v":8979886,"vw":9.075566},{"c":9.18,"h":9.27,"l":8.8212,"n":37703,"o":8.99,"t":"2025-07-17T04:00:00Z","v":10064754,"vw":9.080171},{"c":9.08,"h":9.255,"l":9.05,"n":28670,"o":9.23,"t":"2025-07-18T04:00:00Z","v":8395534,"vw":9.133995},{"c":9.46,"h":9.7481,"l":9.24,"n":36669,"o":9.24,"t":"2025-07-21T04:00:00Z","v":11260811,"vw":9.509611},{"c":9.57,"h":9.64,"l":9.35,"n":32913,"o":9.58,"t":"2025-07-22T04:00:00Z","v":8634046,"vw":9.56257},{"c":9.51,"h":9.59,"l":9.345,"n":33674,"o":9.555,"t":"2025-07-23T04:00:00Z","v":11714503,"vw":9.486793},{"c":9.4,"h":9.49,"l":9.2301,"n":25333,"o":9.33,"t":"2025-07-24T04:00:00Z","v":6150899,"vw":9.386201},{"c":9.28,"h":9.453,"l":9.12,"n":30515,"o":9.29,"t":"2025-07-25T04:00:00Z","v":9066571,"vw":9.258813},{"c":9.09,"h":9.2,"l":8.88,"n":33492,"o":9.19,"t":"2025-07-28T04:00:00Z","v":8229769,"vw":9.0282},{"c":9.2,"h":9.22,"l":8.915,"n":31973,"o":9.14,"t":"2025-07-29T04:00:00Z","v":9987985,"vw":9.111965},{"c":8.75,"h":9.16,"l":8.66,"n":41387,"o":9.02,"t":"2025-07-30T04:00:00Z","v":11969658,"vw":8.858683},{"c":8.69,"h":8.83,"l":8.6,"n":37961,"o":8.83,"t":"2025-07-31T04:00:00Z","v":8986674,"vw":8.681993},{"c":8.68,"h":8.93,"l":8.565,"n":42965,"o":8.76,"t":"2025-08-01T04:00:00Z","v":11435109,"vw":8.696582},{"c":9.21,"h":9.225,"l":8.81,"n":32740,"o":8.81,"t":"2025-08-04T04:00:00Z","v":9106141,"vw":9.114643},{"c":9.75,"h":9.79,"l":9.11,"n":53345,"o":9.2,"t":"2025-08-05T04:00:00Z","v":15811230,"vw":9.587752},{"c":9.89,"h":9.9,"l":9.68,"n":53699,"o":9.74,"t":"2025-08-06T04:00:00Z","v":13717774,"vw":9.832014},{"c":11.28,"h":11.31,"l":9.885,"n":103494,"o":10.05,"t":"2025-08-07T04:00:00Z","v":28771539,"vw":11.003571},{"c":11.65,"h":11.72,"l":11.2,"n":73473,"o":11.38,"t":"2025-08-08T04:00:00Z","v":19464934,"vw":11.58677},{"c":11.61,"h":11.76,"l":10.92,"n":68270,"o":11.05,"t":"2025-08-11T04:00:00Z","v":15475603,"vw":11.510749},{"c":11.86,"h":11.86,"l":11.6,"n":50758,"o":11.69,"t":"2025-08-12T04:00:00Z","v":12526261,"vw":11.763287},{"c":11.83,"h":11.92,"l":11.58,"n":51062,"o":11.85,"t":"2025-08-13T04:00:00Z","v":13133661,"vw":11.754084},{"c":11.59,"h":11.97,"l":11.41,"n":46532,"o":11.68,"t":"2025-08-14T04:00:00Z","v":17614811,"vw":11.613401},{"c":11.69,"h":11.73,"l":11.515,"n":45028,"o":11.66,"t":"2025-08-15T04:00:00Z","v":35661369,"vw":11.661377},{"c":11.8,"h":11.87,"l":11.4758,"n":36798,"o":11.63,"t":"2025-08-18T04:00:00Z","v":7903171,"vw":11.704967},{"c":11.26,"h":11.865,"l":11.23,"n":50087,"o":11.72,"t":"2025-08-19T04:00:00Z","v":9778531,"vw":11.469215},{"c":11.45,"h":11.48,"l":11.23,"n":32641,"o":11.37,"t":"2025-08-20T04:00:00Z","v":7933920,"vw":11.398119},{"c":11.67,"h":11.75,"l":11.41,"n":34795,"o":11.46,"t":"2025-08-21T04:00:00Z","v":6797931,"vw":11.613576},{"c":12.07,"h":12.3,"l":11.5,"n":52967,"o":11.5,"t":"2025-08-22T04:00:00Z","v":12927342,"vw":12.084866},{"c":12.14,"h":12.31,"l":12.06,"n":37228,"o":12.115,"t":"2025-08-25T04:00:00Z","v":7915260,"vw":12.160944},{"c":12.3,"h":12.33,"l":12.05,"n":37835,"o":12.09,"t":"2025-08-26T04:00:00Z","v":9265371,"vw":12.241294},{"c":12.47,"h":12.5599,"l":12.05,"n":41299,"o":12.14,"t":"2025-08-27T04:00:00Z","v":10839652,"vw":12.410127},{"c":12.56,"h":12.7,"l":12.455,"n":45219,"o":12.57,"t":"2025-08-28T04:00:00Z","v":11348495,"vw":12.586523},{"c":13.15,"h":13.18,"l":12.54,"n":58032,"o":12.61,"t":"2025-08-29T04:00:00Z","v":14137371,"vw":12.950576},{"c":13.66,"h":13.79,"l":12.9201,"n":96353,"o":13.79,"t":"2025-09-02T04:00:00Z","v":20969256,"vw":13.468429},{"c":13.97,"h":14.13,"l":13.63,"n":80987,"o":13.8,"t":"2025-09-03T04:00:00Z","v":19051359,"vw":13.939468},{"c":14.1,"h":14.32,"l":13.74,"n":81975,"o":13.76,"t":"2025-09-04T04:00:00Z","v":20113305,"vw":14.161208},{"c":14.67,"h":14.75,"l":14.27,"n":84278,"o":14.31,"t":"2025-09-05T04:00:00Z","v":17726692,"vw":14.580575},{"c":14.56,"h":14.93,"l":14.47,"n":81225,"o":14.88,"t":"2025-09-08T04:00:00Z","v":16211201,"vw":14.636877},{"c":14.33,"h":14.57,"l":14.145,"n":61493,"o":14.55,"t":"2025-09-09T04:00:00Z","v":11653937,"vw":14.282601},{"c":14.94,"h":14.98,"l":14.42,"n":56212,"o":14.505,"t":"2025-09-10T04:00:00Z","v":12853746,"vw":14.779856},{"c":15.37,"h":15.495,"l":14.45,"n":63672,"o":14.66,"t":"2025-09-11T04:00:00Z","v":13279017,"vw":15.283206},{"c":15.53,"h":15.75,"l":15.32,"n":53669,"o":15.46,"t":"2025-09-12T04:00:00Z","v":12344926,"vw":15.488274},{"c":16.93,"h":16.93,"l":15.2004,"n":109057,"o":15.37,"t":"2025-09-15T04:00:00Z","v":21117714,"vw":16.495595},{"c":16.27,"h":17.15,"l":16.27,"n":91160,"o":17.15,"t":"2025-09-16T04:00:00Z","v":18268910,"vw":16.593573},{"c":16,"h":16.73,"l":15.75,"n":86283,"o":15.95,"t":"2025-09-17T04:00:00Z","v":18565195,"vw":16.200598},{"c":16.28,"h":16.29,"l":15.48,"n":62708,"o":16.02,"t":"2025-09-18T04:00:00Z","v":12196469,"vw":16.04545},{"c":17.42,"h":17.48,"l":16.225,"n":92752,"o":16.28,"t":"2025-09-19T04:00:00Z","v":47560217,"vw":17.281157},{"c":17.87,"h":18.31,"l":17.158,"n":103830,"o":18.15,"t":"2025-09-22T04:00:00Z","v":20722291,"vw":17.732075},{"c":18.03,"h":18.435,"l":17.92,"n":90566,"o":18.085,"t":"2025-09-23T04:00:00Z","v":20261555,"vw":18.16461},{"c":17.42,"h":18.525,"l":17.41,"n":80410,"o":18.06,"t":"2025-09-24T04:00:00Z","v":15624569,"vw":17.872183},{"c":18.2,"h":18.305,"l":17.41,"n":76600,"o":17.41,"t":"2025-09-25T04:00:00Z","v":11471978,"vw":17.976997},{"c":18.44,"h":18.83,"l":18.1545,"n":79992,"o":18.22,"t":"2025-09-26T04:00:00Z","v":13874077,"vw":18.564887},{"c":18.73,"h":19.17,"l":18.45,"n":86243,"o":19.1,"t":"2025-09-29T04:00:00Z","v":16558059,"vw":18.781432},{"c":18.76,"h":19.12,"l":17.9503,"n":80695,"o":18.075,"t":"2025-09-30T04:00:00Z","v":15689511,"vw":18.643758},{"c":18.88,"h":19.32,"l":18.54,"n":77031,"o":18.84,"t":"2025-10-01T04:00:00Z","v":14241196,"vw":18.912948},{"c":18.8,"h":19.37,"l":17.86,"n":78892,"o":19.22,"t":"2025-10-02T04:00:00Z","v":13664080,"vw":18.464635},{"c":18.73,"h":19.49,"l":18.62,"n":59288,"o":18.965,"t":"2025-10-03T04:00:00Z","v":10851790,"vw":18.935976},{"c":19.34,"h":19.69,"l":18.935,"n":70770,"o":19.14,"t":"2025-10-06T04:00:00Z","v":11732319,"vw":19.343989},{"c":18.82,"h":19.37,"l":18.61,"n":71708,"o":19.33,"t":"2025-10-07T04:00:00Z","v":11047394,"vw":18.863089},{"c":21.01,"h":21.04,"l":19.17,"n":116707,"o":19.37,"t":"2025-10-08T04:00:00Z","v":19240004,"vw":20.458764},{"c":20.05,"h":21.8,"l":19.53,"n":129447,"o":21.68,"t":"2025-10-09T04:00:00Z","v":27965022,"vw":20.300795},{"c":19.56,"h":20.8,"l":19.2,"n":96557,"o":20.49,"t":"2025-10-10T04:00:00Z","v":15956902,"vw":19.728583},{"c":21.18,"h":21.48,"l":20.6835,"n":95050,"o":20.84,"t":"2025-10-13T04:00:00Z","v":12839166,"vw":21.10695},{"c":20.99,"h":21.56,"l":20.64,"n":91562,"o":20.7,"t":"2025-10-14T04:00:00Z","v":12913124,"vw":21.183945},{"c":22.28,"h":22.75,"l":21.545,"n":95163,"o":21.585,"t":"2025-10-15T04:00:00Z","v":13502239,"vw":22.25174},{"c":23.1,"h":23.615,"l":22.16,"n":117599,"o":22.67,"t":"2025-10-16T04:00:00Z","v":19068397,"vw":23.062324},{"c":21.05,"h":22.91,"l":20.635,"n":136502,"o":22.355,"t":"2025-10-17T04:00:00Z","v":19931335,"vw":21.292216},{"c":22.03,"h":22.34,"l":21.32,"n":73775,"o":22.06,"t":"2025-10-20T04:00:00Z","v":9855179,"vw":21.966632},{"c":18.48,"h":19.2071,"l":18.02,"n":159507,"o":18.985,"t":"2025-10-21T04:00:00Z","v":23556978,"vw":18.545698},{"c":18.98,"h":19.225,"l":17.5,"n":130818,"o":17.625,"t":"2025-10-22T04:00:00Z","v":17256763,"vw":18.652199},{"c":18.98,"h":19.6215,"l":18.86,"n":77386,"o":19.43,"t":"2025-10-23T04:00:00Z","v":12973258,"vw":19.110432},{"c":18.65,"h":19.25,"l":18.3,"n":74957,"o":18.385,"t":"2025-10-24T04:00:00Z","v":11117206,"vw":18.787668},{"c":17.68,"h":18.41,"l":16.82,"n":114046,"o":17.845,"t":"2025-10-27T04:00:00Z","v":16351684,"vw":17.508617},{"c":18.28,"h":18.43,"l":17.2,"n":88960,"o":17.34,"t":"2025-10-28T04:00:00Z","v":13754956,"vw":18.051914},{"c":18.25,"h":19,"l":17.75,"n":105489,"o":19,"t":"2025-10-29T04:00:00Z","v":14498472,"vw":18.373875},{"c":17.7,"h":18.13,"l":16.33,"n":108887,"o":16.62,"t":"2025-10-30T04:00:00Z","v":15840338,"vw":17.683563},{"c":17.17,"h":17.66,"l":17.0311,"n":80550,"o":17.63,"t":"2025-10-31T04:00:00Z","v":14422020,"vw":17.278566},{"c":15.14,"h":16.07,"l":14.865,"n":182654,"o":15.94,"t":"2025-11-03T05:00:00Z","v":35020029,"vw":15.288631},{"c":13.82,"h":14.66,"l":13.775,"n":161096,"o":14.49,"t":"2025-11-04T05:00:00Z","v":30309714,"vw":14.044283},{"c":14.19,"h":14.385,"l":13.86,"n":132386,"o":14.195,"t":"2025-11-05T05:00:00Z","v":20536989,"vw":14.100058},{"c":14.44,"h":14.985,"l":14.4,"n":136105,"o":14.45,"t":"2025-11-06T05:00:00Z","v":22011914,"vw":14.634115},{"c":14.69,"h":14.7799,"l":14.25,"n":112014,"o":14.34,"t":"2025-11-07T05:00:00Z","v":16237672,"vw":14.528053},{"c":14.87,"h":15.57,"l":14.811,"n":146526,"o":15.27,"t":"2025-11-10T05:00:00Z","v":24382591,"vw":15.064193},{"c":15.21,"h":15.4,"l":14.68,"n":104731,"o":15.1,"t":"2025-11-11T05:00:00Z","v":16391668,"vw":15.04261},{"c":15.63,"h":16.025,"l":15.03,"n":146894,"o":15.35,"t":"2025-11-12T05:00:00Z","v":23229718,"vw":15.654191},{"c":15.11,"h":15.95,"l":14.82,"n":132921,"o":15.92,"t":"2025-11-13T05:00:00Z","v":22537987,"vw":15.290221},{"c":14.81,"h":15.04,"l":14.04,"n":101280,"o":14.31,"t":"2025-11-14T05:00:00Z","v":14153768,"vw":14.74003},{"c":14.46,"h":15.065,"l":14.285,"n":108227,"o":14.65,"t":"2025-11-17T05:00:00Z","v":14693865,"vw":14.638864},{"c":14.38,"h":14.73,"l":14.05,"n":91878,"o":14.52,"t":"2025-11-18T05:00:00Z","v":15555258,"vw":14.392757},{"c":14.7,"h":15.17,"l":14.21,"n":100209,"o":14.85,"t":"2025-11-19T05:00:00Z","v":16940060,"vw":14.6504},{"c":13.86,"h":15.075,"l":13.79,"n":103861,"o":14.81,"t":"2025-11-20T05:00:00Z","v":16857570,"vw":14.248177},{"c":13.99,"h":14.11,"l":13.55,"n":93771,"o":13.86,"t":"2025-11-21T05:00:00Z","v":20177872,"vw":13.914168},{"c":14.88,"h":14.905,"l":14,"n":71476,"o":14.14,"t":"2025-11-24T05:00:00Z","v":11655799,"vw":14.683565},{"c":15.07,"h":15.32,"l":14.715,"n":77744,"o":14.85,"t":"2025-11-25T05:00:00Z","v":16463975,"vw":15.096771},{"c":16.19,"h":16.2,"l":15.18,"n":101810,"o":15.26,"t":"2025-11-26T05:00:00Z","v":17274735,"vw":15.911019},{"c":17.27,"h":17.29,"l":16.36,"n":95404,"o":16.695,"t":"2025-11-28T05:00:00Z","v":17178737,"vw":17.028532},{"c":16.96,"h":17.88,"l":16.9351,"n":110855,"o":17.64,"t":"2025-12-01T05:00:00Z","v":20728527,"vw":17.249403},{"c":16.55,"h":17.12,"l":15.98,"n":90028,"o":16.895,"t":"2025-12-02T05:00:00Z","v":14230878,"vw":16.42865},{"c":16.15,"h":16.76,"l":16.14,"n":74552,"o":16.69,"t":"2025-12-03T05:00:00Z","v":12243507,"vw":16.357602},{"c":16.1,"h":16.12,"l":15.65,"n":66507,"o":15.95,"t":"2025-12-04T05:00:00Z","v":11347947,"vw":15.971158},{"c":15.86,"h":16.81,"l":15.725,"n":84092,"o":16.425,"t":"2025-12-05T05:00:00Z","v":13664578,"vw":16.122482},{"c":15.31,"h":15.945,"l":15.235,"n":77071,"o":15.91,"t":"2025-12-08T05:00:00Z","v":12258035,"vw":15.428211},{"c":16.07,"h":16.26,"l":15.35,"n":90635,"o":15.45,"t":"2025-12-09T05:00:00Z","v":14339982,"vw":15.98339},{"c":15.97,"h":16.21,"l":15.38,"n":98899,"o":15.9,"t":"2025-12-10T05:00:00Z","v":14847490,"vw":15.88584},{"c":17.48,"h":18.04,"l":16.02,"n":170986,"o":16.19,"t":"2025-12-11T05:00:00Z","v":28344364,"vw":17.385718},{"c":17.25,"h":18.18,"l":16.62,"n":146607,"o":18.1,"t":"2025-12-12T05:00:00Z","v":23870085,"vw":17.350713},{"c":16.91,"h":17.94,"l":16.57,"n":109302,"o":17.85,"t":"2025-12-15T05:00:00Z","v":17167993,"vw":16.991965},{"c":16.89,"h":17.18,"l":16.3,"n":87250,"o":16.84,"t":"2025-12-16T05:00:00Z","v":15000308,"vw":16.802326},{"c":17.2,"h":17.53,"l":16.79,"n":116800,"o":17.41,"t":"2025-12-17T05:00:00Z","v":21172782,"vw":17.184091},{"c":17.12,"h":17.71,"l":16.91,"n":95251,"o":17.12,"t":"2025-12-18T05:00:00Z","v":16658480,"vw":17.270601},{"c":18.25,"h":18.54,"l":17.18,"n":129486,"o":17.22,"t":"2025-12-19T05:00:00Z","v":34383940,"vw":18.232392},{"c":18.89,"h":19.725,"l":18.545,"n":139960,"o":19.28,"t":"2025-12-22T05:00:00Z","v":25454147,"vw":18.984043},{"c":19.09,"h":19.42,"l":18.26,"n":113597,"o":19.42,"t":"2025-12-23T05:00:00Z","v":21214006,"vw":18.861962},{"c":18.72,"h":18.8713,"l":18.08,"n":66118,"o":18.795,"t":"2025-12-24T05:00:00Z","v":12136698,"vw":18.382823},{"c":19.19,"h":19.58,"l":18.7699,"n":105960,"o":19.38,"t":"2025-12-26T05:00:00Z","v":17472483,"vw":19.179158},{"c":18.31,"h":18.68,"l":17.75,"n":120691,"o":18.21,"t":"2025-12-29T05:00:00Z","v":20355728,"vw":18.275879},{"c":18.09,"h":18.88,"l":18.04,"n":96562,"o":18.79,"t":"2025-12-30T05:00:00Z","v":16927575,"vw":18.341942},{"c":17.83,"h":18.36,"l":17.75,"n":82532,"o":17.93,"t":"2025-12-31T05:00:00Z","v":14321683,"vw":18.008718},{"c":17.55,"h":18.58,"l":16.94,"n":119876,"o":18.5,"t":"2026-01-02T05:00:00Z","v":20796862,"vw":17.486509},{"c":18.6,"h":19.35,"l":17.795,"n":126532,"o":18.01,"t":"2026-01-05T05:00:00Z","v":22399347,"vw":18.626666},{"c":19.63,"h":19.65,"l":18.615,"n":126485,"o":18.79,"t":"2026-01-06T05:00:00Z","v":25923087,"vw":19.296163},{"c":19.27,"h":19.28,"l":17.99,"n":111873,"o":18.68,"t":"2026-01-07T05:00:00Z","v":18768674,"vw":18.711122},{"c":19.62,"h":19.65,"l":18.52,"n":84087,"o":18.56,"t":"2026-01-08T05:00:00Z","v":16363033,"vw":19.363223},{"c":20.4,"h":20.525,"l":19.68,"n":127773,"o":19.95,"t":"2026-01-09T05:00:00Z","v":25725151,"vw":20.326999},{"c":21.61,"h":22.07,"l":21.16,"n":148374,"o":21.51,"t":"2026-01-12T05:00:00Z","v":26615306,"vw":21.763319},{"c":20.96,"h":22.2,"l":20.92,"n":135778,"o":21.97,"t":"2026-01-13T05:00:00Z","v":26685833,"vw":21.424089},{"c":20.76,"h":21.73,"l":20.33,"n":136931,"o":21.57,"t":"2026-01-14T05:00:00Z","v":22346793,"vw":20.87768},{"c":21.22,"h":21.35,"l":20.1701,"n":118370,"o":20.54,"t":"2026-01-15T05:00:00Z","v":18629215,"vw":21.016034},{"c":22.58,"h":22.6,"l":20.555,"n":172277,"o":21.15,"t":"2026-01-16T05:00:00Z","v":29394973,"vw":21.883748},{"c":22.87,"h":23.55,"l":22.43,"n":204277,"o":23.25,"t":"2026-01-20T05:00:00Z","v":32932823,"vw":22.844391},{"c":22.91,"h":23.63,"l":22.4746,"n":193551,"o":23.28,"t":"2026-01-21T05:00:00Z","v":31864709,"vw":22.986639},{"c":25.77,"h":25.84,"l":23.155,"n":222926,"o":23.155,"t":"2026-01-22T05:00:00Z","v":37147856,"vw":25.279625},{"c":26.11,"h":26.5,"l":25.24,"n":156478,"o":25.85,"t":"2026-01-23T05:00:00Z","v":26473855,"vw":25.986467},{"c":25.45,"h":27.77,"l":25.27,"n":282610,"o":27.67,"t":"2026-01-26T05:00:00Z","v":39445476,"vw":26.321011},{"c":25.71,"h":25.81,"l":24.0499,"n":211844,"o":25.7,"t":"2026-01-27T05:00:00Z","v":32077383,"vw":24.972957},{"c":25.62,"h":26.57,"l":24.475,"n":230785,"o":26.08,"t":"2026-01-28T05:00:00Z","v":33172086,"vw":25.43694},{"c":24.57,"h":26.5,"l":23.5,"n":341564,"o":26.3,"t":"2026-01-29T05:00:00Z","v":44654235,"vw":24.438441},{"c":20.44,"h":22.97,"l":20.02,"n":280999,"o":21.54,"t":"2026-01-30T05:00:00Z","v":46971899,"vw":21.130943},{"c":20.32,"h":20.95,"l":19.66,"n":159485,"o":20.22,"t":"2026-02-02T05:00:00Z","v":26154551,"vw":20.148176},{"c":21.26,"h":22,"l":20.44,"n":253351,"o":21.99,"t":"2026-02-03T05:00:00Z","v":34208953,"vw":21.140608},{"c":20.75,"h":22.13,"l":19.7,"n":221726,"o":22.03,"t":"2026-02-04T05:00:00Z","v":31854077,"vw":20.422141},{"c":19.11,"h":20.515,"l":19.08,"n":206535,"o":19.865,"t":"2026-02-05T05:00:00Z","v":31881001,"vw":19.441525},{"c":21.44,"h":21.47,"l":20.27,"n":182389,"o":20.31,"t":"2026-02-06T05:00:00Z","v":24466440,"vw":21.223331},{"c":23.03,"h":23.09,"l":21.63,"n":155810,"o":21.86,"t":"2026-02-09T05:00:00Z","v":25237028,"vw":22.681234},{"c":22.84,"h":23.455,"l":22.63,"n":115525,"o":22.7,"t":"2026-02-10T05:00:00Z","v":15208753,"vw":23.012424},{"c":23.08,"h":23.71,"l":22.05,"n":118894,"o":23.66,"t":"2026-02-11T05:00:00Z","v":16614815,"vw":22.678943},{"c":20.94,"h":23.08,"l":20.91,"n":195849,"o":22.95,"t":"2026-02-12T05:00:00Z","v":23377561,"vw":21.733382},{"c":22.42,"h":22.55,"l":21.09,"n":171255,"o":21.17,"t":"2026-02-13T05:00:00Z","v":20426681,"vw":22.190467},{"c":21.81,"h":22.065,"l":20.58,"n":161292,"o":21.44,"t":"2026-02-17T05:00:00Z","v":23776816,"vw":21.375988},{"c":22.59,"h":23.205,"l":22.22,"n":142886,"o":22.58,"t":"2026-02-18T05:00:00Z","v":21771056,"vw":22.72151},{"c":24.06,"h":24.73,"l":22.49,"n":226798,"o":22.645,"t":"2026-02-19T05:00:00Z","v":29642817,"vw":23.91692},{"c":24.63,"h":24.805,"l":22.965,"n":193422,"o":23.96,"t":"2026-02-20T05:00:00Z","v":32068652,"vw":24.256357},{"c":24.43,"h":25.15,"l":24.365,"n":168495,"o":24.9,"t":"2026-02-23T05:00:00Z","v":23089116,"vw":24.717328},{"c":24.78,"h":25.06,"l":23.54,"n":111649,"o":23.625,"t":"2026-02-24T05:00:00Z","v":15597071,"vw":24.576875},{"c":24.59,"h":25.36,"l":24.58,"n":98618,"o":25,"t":"2026-02-25T05:00:00Z","v":14354222,"vw":24.919122},{"c":26.56,"h":26.61,"l":24.2,"n":136697,"o":24.28,"t":"2026-02-26T05:00:00Z","v":22169282,"vw":25.671742},{"c":27.15,"h":27.38,"l":26.14,"n":131968,"o":26.75,"t":"2026-02-27T05:00:00Z","v":20930153,"vw":26.766512},{"c":26.94,"h":27.2,"l":25.86,"n":167050,"o":26.755,"t":"2026-03-02T05:00:00Z","v":21265695,"vw":26.5601},{"c":24.12,"h":24.89,"l":23.0801,"n":165521,"o":24.88,"t":"2026-03-03T05:00:00Z","v":20651388,"vw":23.891342},{"c":23.76,"h":24.75,"l":23.385,"n":116210,"o":24.75,"t":"2026-03-04T05:00:00Z","v":15441736,"vw":23.944152},{"c":22.63,"h":23.37,"l":21.85,"n":194038,"o":23.05,"t":"2026-03-05T05:00:00Z","v":27078935,"vw":22.5311},{"c":22.64,"h":23,"l":21.665,"n":151308,"o":21.82,"t":"2026-03-06T05:00:00Z","v":17315851,"vw":22.592423},{"c":22.7,"h":22.815,"l":20.585,"n":174438,"o":21.7,"t":"2026-03-09T04:00:00Z","v":20802369,"vw":21.78259},{"c":23.35,"h":24.035,"l":23.1,"n":152803,"o":23.19,"t":"2026-03-10T04:00:00Z","v":17462874,"vw":23.580476},{"c":22.37,"h":22.72,"l":21.575,"n":131629,"o":22.72,"t":"2026-03-11T04:00:00Z","v":16784731,"vw":22.136334},{"c":21.69,"h":22.2,"l":21.32,"n":147209,"o":22.2,"t":"2026-03-12T04:00:00Z","v":15579878,"vw":21.757685},{"c":20.19,"h":21.56,"l":20.065,"n":153599,"o":21.54,"t":"2026-03-13T04:00:00Z","v":20848807,"vw":20.532027},{"c":20.95,"h":20.97,"l":19.97,"n":141600,"o":20.69,"t":"2026-03-16T04:00:00Z","v":20052815,"vw":20.54389},{"c":21.04,"h":21.34,"l":20.49,"n":105215,"o":21.135,"t":"2026-03-17T04:00:00Z","v":15208574,"vw":20.914992},{"c":19.26,"h":20.32,"l":19.16,"n":157077,"o":20.09,"t":"2026-03-18T04:00:00Z","v":23290071,"vw":19.530179},{"c":18.27,"h":18.415,"l":17.0829,"n":208821,"o":17.755,"t":"2026-03-19T04:00:00Z","v":32707256,"vw":17.931101},{"c":17.67,"h":18.61,"l":17.51,"n":219356,"o":18.61,"t":"2026-03-20T04:00:00Z","v":54507844,"vw":17.832716},{"c":17.89,"h":18.835,"l":17.29,"n":341816,"o":17.39,"t":"2026-03-23T04:00:00Z","v":131974125,"vw":17.967115},{"c":18.31,"h":18.54,"l":17.63,"n":260599,"o":18.18,"t":"2026-03-24T04:00:00Z","v":96604545,"vw":18.268775},{"c":17.84,"h":19.24,"l":17.75,"n":229299,"o":19.2,"t":"2026-03-25T04:00:00Z","v":41982975,"vw":18.355594},{"c":16.17,"h":17.505,"l":16.12,"n":215870,"o":17.18,"t":"2026-03-26T04:00:00Z","v":47577354,"vw":16.654433},{"c":17.13,"h":17.47,"l":16.02,"n":182844,"o":16.135,"t":"2026-03-27T04:00:00Z","v":34420754,"vw":16.924239},{"c":16.5,"h":17.53,"l":16.11,"n":217402,"o":17.52,"t":"2026-03-30T04:00:00Z","v":38090742,"vw":16.761389},{"c":18.77,"h":18.8,"l":16.76,"n":229354,"o":17.065,"t":"2026-03-31T04:00:00Z","v":40633041,"vw":18.169124},{"c":19.11,"h":20.12,"l":18.785,"n":211954,"o":19.09,"t":"2026-04-01T04:00:00Z","v":35100300,"vw":19.483156},{"c":19.09,"h":19.22,"l":17.66,"n":174417,"o":17.88,"t":"2026-04-02T04:00:00Z","v":25441619,"vw":18.895457},{"c":18.59,"h":19.2598,"l":18.475,"n":126957,"o":19.135,"t":"2026-04-06T04:00:00Z","v":17904428,"vw":18.71448},{"c":19,"h":19.055,"l":18.22,"n":132253,"o":18.495,"t":"2026-04-07T04:00:00Z","v":19434831,"vw":18.735819},{"c":19.72,"h":20.89,"l":19.44,"n":150810,"o":20.75,"t":"2026-04-08T04:00:00Z","v":21914276,"vw":20.009414},{"c":19.72,"h":20.16,"l":19.13,"n":110144,"o":19.76,"t":"2026-04-09T04:00:00Z","v":18235750,"vw":19.630213},{"c":20.24,"h":20.32,"l":19.87,"n":112787,"o":19.935,"t":"2026-04-10T04:00:00Z","v":17942368,"vw":20.126315},{"c":20.31,"h":20.42,"l":19.62,"n":98962,"o":19.82,"t":"2026-04-13T04:00:00Z","v":12142477,"vw":20.054625},{"c":21.17,"h":21.47,"l":20.65,"n":121548,"o":20.97,"t":"2026-04-14T04:00:00Z","v":15993356,"vw":21.188253},{"c":19.67,"h":21.13,"l":19.65,"n":135982,"o":20.955,"t":"2026-04-15T04:00:00Z","v":20600068,"vw":20.05599},{"c":19.51,"h":20.02,"l":19.28,"n":105372,"o":19.94,"t":"2026-04-16T04:00:00Z","v":16680418,"vw":19.544185},{"c":20.38,"h":21,"l":20.09,"n":134322,"o":20.12,"t":"2026-04-17T04:00:00Z","v":19052675,"vw":20.526653},{"c":19.78,"h":20.09,"l":19.47,"n":102322,"o":19.82,"t":"2026-04-20T04:00:00Z","v":14206481,"vw":19.756218},{"c":18.44,"h":19.655,"l":18.43,"n":167426,"o":19.57,"t":"2026-04-21T04:00:00Z","v":22962665,"vw":18.857088},{"c":19.33,"h":19.385,"l":18.58,"n":113296,"o":19.04,"t":"2026-04-22T04:00:00Z","v":16190487,"vw":19.163621},{"c":18.86,"h":19.17,"l":18.2,"n":131082,"o":18.905,"t":"2026-04-23T04:00:00Z","v":15853368,"vw":18.688843},{"c":19.31,"h":19.365,"l":18.71,"n":100340,"o":19.18,"t":"2026-04-24T04:00:00Z","v":11439191,"vw":19.189837},{"c":18.88,"h":19.175,"l":18.755,"n":92211,"o":19.09,"t":"2026-04-27T04:00:00Z","v":10568228,"vw":18.93931},{"c":17.85,"h":18.42,"l":17.68,"n":114842,"o":18.1,"t":"2026-04-28T04:00:00Z","v":18222122,"vw":17.875371},{"c":17.33,"h":17.58,"l":17.01,"n":117930,"o":17.57,"t":"2026-04-29T04:00:00Z","v":20046192,"vw":17.298657},{"c":17.97,"h":18.14,"l":17.415,"n":113696,"o":18.02,"t":"2026-04-30T04:00:00Z","v":31969590,"vw":17.905536},{"c":17.65,"h":18.44,"l":17.575,"n":120724,"o":17.7,"t":"2026-05-01T04:00:00Z","v":16856461,"vw":17.871699},{"c":17.56,"h":17.9,"l":17.13,"n":122996,"o":17.29,"t":"2026-05-04T04:00:00Z","v":14484697,"vw":17.545942},{"c":17.13,"h":17.97,"l":17,"n":107295,"o":17.845,"t":"2026-05-05T04:00:00Z","v":16022574,"vw":17.282006},{"c":18.75,"h":18.88,"l":18.21,"n":167587,"o":18.39,"t":"2026-05-06T04:00:00Z","v":24789945,"vw":18.661097},{"c":18.12,"h":20.02,"l":17.955,"n":246270,"o":19.4,"t":"2026-05-07T04:00:00Z","v":35884762,"vw":18.86448},{"c":18.56,"h":19.09,"l":18.34,"n":138436,"o":18.41,"t":"2026-05-08T04:00:00Z","v":18364158,"vw":18.610164},{"c":19.8,"h":20,"l":18.9,"n":156172,"o":19.015,"t":"2026-05-11T04:00:00Z","v":20804378,"vw":19.675167},{"c":20.17,"h":20.395,"l":18.76,"n":158651,"o":19.33,"t":"2026-05-12T04:00:00Z","v":18985346,"vw":19.658122},{"c":19.74,"h":20.25,"l":19.265,"n":107825,"o":20.08,"t":"2026-05-13T04:00:00Z","v":15165414,"vw":19.851777},{"c":19.4,"h":19.79,"l":19.1,"n":117675,"o":19.66,"t":"2026-05-14T04:00:00Z","v":13566742,"vw":19.45539},{"c":17.61,"h":18.41,"l":17.58,"n":149145,"o":18.22,"t":"2026-05-15T04:00:00Z","v":36613682,"vw":17.713119},{"c":17.5,"h":18.32,"l":17.34,"n":140269,"o":17.8,"t":"2026-05-18T04:00:00Z","v":20552342,"vw":17.649148},{"c":16.76,"h":17.23,"l":16.55,"n":130403,"o":17.03,"t":"2026-05-19T04:00:00Z","v":22003933,"vw":16.839976},{"c":17.73,"h":17.875,"l":16.8,"n":145192,"o":17.075,"t":"2026-05-20T04:00:00Z","v":18530828,"vw":17.519579},{"c":17.83,"h":18.24,"l":17.22,"n":110009,"o":17.34,"t":"2026-05-21T04:00:00Z","v":13324980,"vw":17.78549},{"c":17.63,"h":17.75,"l":17.145,"n":96700,"o":17.63,"t":"2026-05-22T04:00:00Z","v":13089829,"vw":17.510085},{"c":18.37,"h":18.39,"l":17.915,"n":111119,"o":18.03,"t":"2026-05-26T04:00:00Z","v":14188389,"vw":18.177854},{"c":17.84,"h":18.35,"l":17.75,"n":106327,"o":17.87,"t":"2026-05-27T04:00:00Z","v":12518428,"vw":18.044748},{"c":18.59,"h":18.735,"l":17.28,"n":116837,"o":17.57,"t":"2026-05-28T04:00:00Z","v":17891247,"vw":18.186725},{"c":19.32,"h":19.34,"l":18.305,"n":108656,"o":18.46,"t":"2026-05-29T04:00:00Z","v":39781116,"vw":19.166222},{"c":19.32,"h":19.42,"l":18.45,"n":135646,"o":18.76,"t":"2026-06-01T04:00:00Z","v":24946222,"vw":19.007075},{"c":19.19,"h":19.87,"l":18.515,"n":117878,"o":19.36,"t":"2026-06-02T04:00:00Z","v":22576026,"vw":19.06372},{"c":18.15,"h":18.655,"l":17.895,"n":120465,"o":18.51,"t":"2026-06-03T04:00:00Z","v":24301035,"vw":18.224617},{"c":18.48,"h":18.76,"l":18.195,"n":97117,"o":18.6,"t":"2026-06-04T04:00:00Z","v":14864365,"vw":18.444023},{"c":16.37,"h":18.08,"l":16.15,"n":160491,"o":17.8,"t":"2026-06-05T04:00:00Z","v":43833317,"vw":16.585466},{"c":16.73,"h":17.26,"l":16.49,"n":170928,"o":16.85,"t":"2026-06-08T04:00:00Z","v":32727950,"vw":16.954707},{"c":16.09,"h":17,"l":15.36,"n":195761,"o":16.95,"t":"2026-06-09T04:00:00Z","v":38675514,"vw":16.082327},{"c":15.41,"h":16.14,"l":15.4,"n":160648,"o":15.62,"t":"2026-06-10T04:00:00Z","v":31454714,"vw":15.675367},{"c":16.4,"h":16.5,"l":15.23,"n":163978,"o":15.4,"t":"2026-06-11T04:00:00Z","v":32666353,"vw":15.934537},{"c":17.2,"h":17.38,"l":16.5,"n":152815,"o":16.59,"t":"2026-06-12T04:00:00Z","v":30348121,"vw":17.066986},{"c":18.66,"h":19.05,"l":18.42,"n":160696,"o":18.59,"t":"2026-06-15T04:00:00Z","v":29947105,"vw":18.711893},{"c":18.79,"h":19.3,"l":18.665,"n":128653,"o":18.895,"t":"2026-06-16T04:00:00Z","v":34973021,"vw":18.863774},{"c":17.53,"h":19.465,"l":17.48,"n":207883,"o":18.86,"t":"2026-06-17T04:00:00Z","v":46758454,"vw":18.48951},{"c":17.51,"h":18.18,"l":17.02,"n":206206,"o":17.73,"t":"2026-06-18T04:00:00Z","v":183510986,"vw":17.478011},{"c":17.47,"h":17.68,"l":16.98,"n":136400,"o":17.11,"t":"2026-06-22T04:00:00Z","v":37930915,"vw":17.389652},{"c":16.32,"h":16.69,"l":16.12,"n":175897,"o":16.675,"t":"2026-06-23T04:00:00Z","v":46552265,"vw":16.37002},{"c":15.47,"h":15.94,"l":15.15,"n":204154,"o":15.57,"t":"2026-06-24T04:00:00Z","v":41842438,"vw":15.493326},{"c":15.99,"h":16.18,"l":15.375,"n":161558,"o":15.99,"t":"2026-06-25T04:00:00Z","v":36338272,"vw":15.961175},{"c":16.02,"h":16.9192,"l":15.755,"n":184018,"o":16.02,"t":"2026-06-26T04:00:00Z","v":168656202,"vw":16.1054},{"c":16.33,"h":16.41,"l":15.82,"n":163550,"o":15.98,"t":"2026-06-29T04:00:00Z","v":35406450,"vw":16.145549},{"c":16.32,"h":16.565,"l":16.025,"n":106813,"o":16.35,"t":"2026-06-30T04:00:00Z","v":24517861,"vw":16.312407},{"c":16.54,"h":17.12,"l":16.11,"n":110153,"o":16.11,"t":"2026-07-01T04:00:00Z","v":32341475,"vw":16.653508},{"c":17.3,"h":17.95,"l":16.85,"n":165478,"o":17.25,"t":"2026-07-02T04:00:00Z","v":34832983,"vw":17.34092},{"c":16.99,"h":17.65,"l":16.81,"n":99126,"o":17.45,"t":"2026-07-06T04:00:00Z","v":23073665,"vw":17.036019},{"c":16.04,"h":16.87,"l":15.77,"n":125146,"o":16.87,"t":"2026-07-07T04:00:00Z","v":21621998,"vw":16.06043},{"c":15.24,"h":15.9,"l":14.83,"n":123173,"o":15.58,"t":"2026-07-08T04:00:00Z","v":33782789,"vw":15.239503},{"c":16.02,"h":16.175,"l":15.51,"n":86864,"o":15.74,"t":"2026-07-09T04:00:00Z","v":16367371,"vw":16.018421},{"c":15.98,"h":16.14,"l":15.7,"n":75934,"o":15.99,"t":"2026-07-10T04:00:00Z","v":10000070,"vw":15.99372},{"c":15.59,"h":15.7199,"l":15.315,"n":85650,"o":15.57,"t":"2026-07-13T04:00:00Z","v":11226436,"vw":15.520857},{"c":16,"h":16.43,"l":15.8,"n":95142,"o":16.18,"t":"2026-07-14T04:00:00Z","v":16671008,"vw":16.063734},{"c":15.91,"h":16.49,"l":15.39,"n":104462,"o":16.03,"t":"2026-07-15T04:00:00Z","v":20467630,"vw":15.895313},{"c":14.79,"h":15.56,"l":14.67,"n":101466,"o":15.46,"t":"2026-07-16T04:00:00Z","v":17619977,"vw":14.898857},{"c":14.35,"h":14.7,"l":13.93,"n":131898,"o":14.41,"t":"2026-07-17T04:00:00Z","v":31842707,"vw":14.398731},{"c":14.16,"h":14.54,"l":13.97,"n":97279,"o":14.275,"t":"2026-07-20T04:00:00Z","v":27353150,"vw":14.155511},{"c":15.3,"h":15.31,"l":14.5,"n":105811,"o":14.62,"t":"2026-07-21T04:00:00Z","v":37890982,"vw":15.136551},{"c":15.84,"h":16.45,"l":15.59,"n":128348,"o":15.6,"t":"2026-07-22T04:00:00Z","v":51169452,"vw":16.016747},{"c":15.24,"h":15.45,"l":14.87,"n":105170,"o":15.29,"t":"2026-07-23T04:00:00Z","v":44688416,"vw":15.188311},{"c":15.13,"h":15.54,"l":15.0802,"n":86359,"o":15.42,"t":"2026-07-24T04:00:00Z","v":26862918,"vw":15.262109},{"c":15.36,"h":15.47,"l":14.82,"n":104948,"o":15.33,"t":"2026-07-27T04:00:00Z","v":35522269,"vw":15.231476},{"c":14.91,"h":15.16,"l":14.58,"n":102360,"o":14.94,"t":"2026-07-28T04:00:00Z","v":27317469,"vw":14.93045},{"c":14.63,"h":15.18,"l":14.02,"n":136577,"o":14.7,"t":"2026-07-29T04:00:00Z","v":32149947,"vw":14.516268},{"c":15.4,"h":15.425,"l":14.685,"n":108497,"o":14.95,"t":"2026-07-30T04:00:00Z","v":31058906,"vw":15.157124},{"c":14.91,"h":15.15,"l":14.505,"n":112030,"o":15.05,"t":"2026-07-31T04:00:00Z","v":30365315,"vw":14.94691},{"c":15.56,"h":15.6,"l":14.65,"n":123645,"o":14.74,"t":"2026-08-03T04:00:00Z","v":36673895,"vw":15.326202},{"c":16.21,"h":16.54,"l":15.99,"n":131017,"o":16.07,"t":"2026-08-04T04:00:00Z","v":32994283,"vw":16.347832},{"c":17.43,"h":17.61,"l":16.83,"n":196832,"o":17,"t":"2026-08-05T04:00:00Z","v":53791189,"vw":17.415391},{"c":15.65,"h":16.44,"l":15.45,"n":235394,"o":16,"t":"2026-08-06T04:00:00Z","v":56582266,"vw":15.956776},{"c":17.39,"h":17.51,"l":16.65,"n":177512,"o":16.85,"t":"2026-08-07T04:00:00Z","v":51766424,"vw":17.178675},{"c":18.15,"h":18.26,"l":16.99,"n":148835,"o":17.22,"t":"2026-08-10T04:00:00Z","v":36194815,"vw":17.903972},{"c":18.58,"h":18.605,"l":17.95,"n":145607,"o":18.07,"t":"2026-08-11T04:00:00Z","v":35036142,"vw":18.30314},{"c":18.8,"h":19.19,"l":18.69,"n":148462,"o":19.04,"t":"2026-08-12T04:00:00Z","v":45232167,"vw":18.917059},{"c":18.45,"h":18.62,"l":18.125,"n":116323,"o":18.4,"t":"2026-08-13T04:00:00Z","v":44991404,"vw":18.32507},{"c":18.81,"h":19.345,"l":18.71,"n":128689,"o":18.86,"t":"2026-08-14T04:00:00Z","v":36561901,"vw":18.933957},{"c":19.31,"h":19.64,"l":18.88,"n":108233,"o":19.3,"t":"2026-08-17T04:00:00Z","v":28666579,"vw":19.438075},{"c":18.51,"h":19.03,"l":18.49,"n":112882,"o":18.86,"t":"2026-08-18T04:00:00Z","v":38562963,"vw":18.701859},{"c":20.93,"h":21.3251,"l":19.585,"n":182183,"o":19.615,"t":"2026-08-19T04:00:00Z","v":52600220,"vw":20.758129},{"c":21.11,"h":21.57,"l":20.5,"n":133889,"o":20.65,"t":"2026-08-20T04:00:00Z","v":29506830,"vw":21.154188},{"c":20.97,"h":21.88,"l":20.96,"n":133842,"o":21.746,"t":"2026-08-21T04:00:00Z","v":45810707,"vw":21.122666},{"c":20.88,"h":21.4,"l":20.36,"n":114394,"o":21.26,"t":"2026-08-24T04:00:00Z","v":38999160,"vw":20.744904},{"c":21.59,"h":21.59,"l":20.37,"n":112429,"o":20.47,"t":"2026-08-25T04:00:00Z","v":44814413,"vw":21.2604},{"c":21.44,"h":21.55,"l":20.95,"n":116060,"o":20.995,"t":"2026-08-26T04:00:00Z","v":37445963,"vw":21.412255},{"c":22.21,"h":22.225,"l":21.31,"n":115960,"o":21.31,"t":"2026-08-27T04:00:00Z","v":37692350,"vw":22.063681},{"c":21.13,"h":22.45,"l":20.86,"n":131262,"o":22.35,"t":"2026-08-28T04:00:00Z","v":24332870,"vw":21.325176},{"c":20.78,"h":21.02,"l":20.235,"n":115102,"o":20.98,"t":"2026-08-31T04:00:00Z","v":38731474,"vw":20.711781},{"c":20.2,"h":21.1,"l":19.76,"n":116569,"o":19.79,"t":"2026-09-01T04:00:00Z","v":42131162,"vw":20.504404},{"c":21.42,"h":21.465,"l":20.67,"n":123624,"o":20.67,"t":"2026-09-02T04:00:00Z","v":35861948,"vw":21.217452},{"c":21.65,"h":22.155,"l":21.205,"n":101365,"o":22.14,"t":"2026-09-03T04:00:00Z","v":26014213,"vw":21.633933},{"c":21.24,"h":21.655,"l":20.93,"n":100804,"o":21.055,"t":"2026-09-04T04:00:00Z","v":32913344,"vw":21.446517},{"c":20.66,"h":21.35,"l":20.65,"n":109432,"o":21.05,"t":"2026-09-08T04:00:00Z","v":24268379,"vw":20.875404},{"c":21,"h":21.49,"l":20.835,"n":123754,"o":21.1,"t":"2026-09-09T04:00:00Z","v":25235952,"vw":21.101672},{"c":20.34,"h":20.75,"l":19.92,"n":99840,"o":20.24,"t":"2026-09-10T04:00:00Z","v":22343446,"vw":20.514844},{"c":20.58,"h":21.15,"l":20.39,"n":93441,"o":20.83,"t":"2026-09-11T04:00:00Z","v":17904546,"vw":20.608101},{"c":19.88,"h":20.18,"l":19.54,"n":102587,"o":19.76,"t":"2026-09-14T04:00:00Z","v":23755288,"vw":19.860432},{"c":19.91,"h":20.14,"l":19.38,"n":99817,"o":19.975,"t":"2026-09-15T04:00:00Z","v":40186666,"vw":19.742756},{"c":18.98,"h":20.35,"l":18.48,"n":145956,"o":20.33,"t":"2026-09-16T04:00:00Z","v":43102670,"vw":19.342391},{"c":19.98,"h":20.305,"l":19.55,"n":120571,"o":19.75,"t":"2026-09-17T04:00:00Z","v":45192401,"vw":20.08949},{"c":19.76,"h":20.48,"l":19.604,"n":99530,"o":20.48,"t":"2026-09-18T04:00:00Z","v":57696004,"vw":19.786721},{"c":19.52,"h":20.01,"l":19.405,"n":84459,"o":19.83,"t":"2026-09-21T04:00:00Z","v":19674776,"vw":19.565953},{"c":20.49,"h":20.63,"l":19.435,"n":90346,"o":19.49,"t":"2026-09-22T04:00:00Z","v":37079841,"vw":20.204605},{"c":19.32,"h":19.94,"l":19.155,"n":109837,"o":19.94,"t":"2026-09-23T04:00:00Z","v":43885877,"vw":19.414373},{"c":18.94,"h":19.235,"l":18.7401,"n":97106,"o":19.09,"t":"2026-09-24T04:00:00Z","v":50819828,"vw":18.898412},{"c":19.22,"h":19.37,"l":18.81,"n":81419,"o":18.98,"t":"2026-09-25T04:00:00Z","v":32200710,"vw":19.216447},{"c":17.87,"h":18.695,"l":17.87,"n":116525,"o":18.17,"t":"2026-09-28T04:00:00Z","v":36828163,"vw":18.197624},{"c":17.84,"h":17.93,"l":17.12,"n":129393,"o":17.87,"t":"2026-09-29T04:00:00Z","v":42351260,"vw":17.586516},{"c":17.6,"h":18.27,"l":17.6,"n":98321,"o":18.01,"t":"2026-09-30T04:00:00Z","v":38019249,"vw":17.772237},{"c":17.56,"h":17.82,"l":17.45,"n":106075,"o":17.57,"t":"2026-10-01T04:00:00Z","v":29945572,"vw":17.582802},{"c":17.66,"h":18.155,"l":17.525,"n":97898,"o":18.1,"t":"2026-10-02T04:00:00Z","v":28228911,"vw":17.735661},{"c":17.05,"h":17.86,"l":16.8,"n":112485,"o":17.86,"t":"2026-10-05T04:00:00Z","v":28525203,"vw":17.196526},{"c":17.17,"h":17.39,"l":16.77,"n":100070,"o":17.33,"t":"2026-10-06T04:00:00Z","v":25137574,"vw":17.16718},{"c":16.5,"h":16.66,"l":16.23,"n":111693,"o":16.5,"t":"2026-10-07T04:00:00Z","v":48046487,"vw":16.49206},{"c":16.87,"h":16.97,"l":16.33,"n":104635,"o":16.42,"t":"2026-10-08T04:00:00Z","v":49856268,"vw":16.794436},{"c":17.13,"h":17.495,"l":17.05,"n":74937,"o":17.15,"t":"2026-10-09T04:00:00Z","v":26344627,"vw":17.305691},{"c":16.76,"h":17.06,"l":16.68,"n":53785,"o":16.93,"t":"2026-10-12T04:00:00Z","v":12122631,"vw":16.837131},{"c":16.26,"h":16.84,"l":16.09,"n":85753,"o":16.84,"t":"2026-10-13T04:00:00Z","v":31841557,"vw":16.287012},{"c":14.98,"h":15.8755,"l":14.68,"n":120127,"o":15.732,"t":"2026-10-14T04:00:00Z","v":41826860,"vw":15.046184},{"c":15.41,"h":15.435,"l":14.675,"n":96302,"o":15.11,"t":"2026-10-15T04:00:00Z","v":27467738,"vw":15.113412},{"c":15.47,"h":16.07,"l":15.16,"n":94035,"o":15.29,"t":"2026-10-16T04:00:00Z","v":31964647,"vw":15.568631},{"c":15.33,"h":15.59,"l":15.265,"n":76062,"o":15.46,"t":"2026-10-19T04:00:00Z","v":32053448,"vw":15.416272},{"c":15.13,"h":15.89,"l":14.98,"n":79492,"o":15.12,"t":"2026-10-20T04:00:00Z","v":31359361,"vw":15.366269},{"c":15.045,"h":15.4473,"l":15,"n":46197,"o":15.295,"t":"2026-10-21T04:00:00Z","v":15896253,"vw":15.143251}],"volatilityBars":[{"c":16.22,"h":16.24,"l":16.16,"n":34,"o":16.21,"t":"2026-10-14T08:00:00Z","v":5157,"vw":16.208226},{"c":16.25,"h":16.25,"l":16.25,"n":2,"o":16.25,"t":"2026-10-14T09:00:00Z","v":169,"vw":16.25},{"c":16.25,"h":16.25,"l":16.25,"n":8,"o":16.25,"t":"2026-10-14T09:15:00Z","v":668,"vw":16.25},{"c":16.1759,"h":16.1759,"l":16.1759,"n":1,"o":16.1759,"t":"2026-10-14T09:45:00Z","v":200,"vw":16.1759},{"c":16.2,"h":16.2,"l":16.2,"n":1,"o":16.2,"t":"2026-10-14T10:45:00Z","v":300,"vw":16.2},{"c":16.17,"h":16.21,"l":16.17,"n":17,"o":16.21,"t":"2026-10-14T11:00:00Z","v":8181,"vw":16.194824},{"c":16.17,"h":16.23,"l":16.17,"n":6,"o":16.23,"t":"2026-10-14T11:45:00Z","v":3800,"vw":16.219765},{"c":16.27,"h":16.29,"l":16.19,"n":4,"o":16.19,"t":"2026-10-14T12:15:00Z","v":505,"vw":16.261006},{"c":15.78,"h":16.19,"l":15.78,"n":198,"o":16.19,"t":"2026-10-14T12:30:00Z","v":35116,"vw":15.917188},{"c":15.7232,"h":15.88,"l":15.7232,"n":95,"o":15.8,"t":"2026-10-14T12:45:00Z","v":19958,"vw":15.793595},{"c":15.6456,"h":15.73,"l":15.6239,"n":93,"o":15.722,"t":"2026-10-14T13:00:00Z","v":18156,"vw":15.685783},{"c":15.69,"h":15.76,"l":15.62,"n":47,"o":15.66,"t":"2026-10-14T13:15:00Z","v":16757,"vw":15.684111},{"c":15.6589,"h":15.8755,"l":15.61,"n":9195,"o":15.732,"t":"2026-10-14T13:30:00Z","v":1361568,"vw":15.723818},{"c":15.44,"h":15.6577,"l":15.44,"n":6865,"o":15.6558,"t":"2026-10-14T13:45:00Z","v":925218,"vw":15.547983},{"c":15.28,"h":15.46,"l":15.23,"n":7850,"o":15.44,"t":"2026-10-14T14:00:00Z","v":1608024,"vw":15.330723},{"c":15.29,"h":15.345,"l":15.2,"n":4694,"o":15.29,"t":"2026-10-14T14:15:00Z","v":780182,"vw":15.263433},{"c":15.425,"h":15.425,"l":15.25,"n":4480,"o":15.29,"t":"2026-10-14T14:30:00Z","v":855871,"vw":15.317301},{"c":15.305,"h":15.44,"l":15.2801,"n":3646,"o":15.43,"t":"2026-10-14T14:45:00Z","v":991267,"vw":15.339948},{"c":15.185,"h":15.305,"l":15.14,"n":5028,"o":15.3026,"t":"2026-10-14T15:00:00Z","v":1813504,"vw":15.20183},{"c":15.235,"h":15.25,"l":15.17,"n":4714,"o":15.185,"t":"2026-10-14T15:15:00Z","v":2009864,"vw":15.205749},{"c":15.205,"h":15.28,"l":15.15,"n":3831,"o":15.235,"t":"2026-10-14T15:30:00Z","v":1649803,"vw":15.22902},{"c":15.08,"h":15.225,"l":15.08,"n":3839,"o":15.205,"t":"2026-10-14T15:45:00Z","v":1682556,"vw":15.146341},{"c":15,"h":15.0999,"l":14.99,"n":4559,"o":15.08,"t":"2026-10-14T16:00:00Z","v":1779901,"vw":15.045098},{"c":15.015,"h":15.045,"l":14.96,"n":3469,"o":15.005,"t":"2026-10-14T16:15:00Z","v":1396465,"vw":15.006382},{"c":15.06,"h":15.065,"l":14.99,"n":3077,"o":15.01,"t":"2026-10-14T16:30:00Z","v":1243257,"vw":15.024698},{"c":15.045,"h":15.09,"l":14.97,"n":2590,"o":15.0599,"t":"2026-10-14T16:45:00Z","v":1054382,"vw":15.020702},{"c":14.9101,"h":15.048,"l":14.9101,"n":2488,"o":15.045,"t":"2026-10-14T17:00:00Z","v":809959,"vw":14.984997},{"c":14.975,"h":15.015,"l":14.905,"n":2973,"o":14.92,"t":"2026-10-14T17:15:00Z","v":1368370,"vw":14.95685},{"c":14.88,"h":14.995,"l":14.88,"n":2754,"o":14.975,"t":"2026-10-14T17:30:00Z","v":1106790,"vw":14.929323},{"c":14.72,"h":14.88,"l":14.705,"n":4306,"o":14.88,"t":"2026-10-14T17:45:00Z","v":1271033,"vw":14.769464},{"c":14.745,"h":14.76,"l":14.68,"n":3845,"o":14.725,"t":"2026-10-14T18:00:00Z","v":1531922,"vw":14.724807},{"c":14.795,"h":14.795,"l":14.72,"n":3039,"o":14.745,"t":"2026-10-14T18:15:00Z","v":952350,"vw":14.754119},{"c":14.7579,"h":14.8,"l":14.75,"n":3113,"o":14.795,"t":"2026-10-14T18:30:00Z","v":1425634,"vw":14.776705},{"c":14.9239,"h":14.93,"l":14.74,"n":3909,"o":14.755,"t":"2026-10-14T18:45:00Z","v":2044342,"vw":14.847437},{"c":14.8933,"h":14.925,"l":14.78,"n":4189,"o":14.925,"t":"2026-10-14T19:00:00Z","v":1663679,"vw":14.837062},{"c":14.94,"h":15.02,"l":14.89,"n":4346,"o":14.895,"t":"2026-10-14T19:15:00Z","v":2151244,"vw":14.964871},{"c":14.975,"h":14.99,"l":14.8802,"n":5210,"o":14.945,"t":"2026-10-14T19:30:00Z","v":2150371,"vw":14.941678},{"c":15,"h":15.005,"l":14.88,"n":11156,"o":14.975,"t":"2026-10-14T19:45:00Z","v":4021305,"vw":14.95303},{"c":14.96,"h":14.9901,"l":14.9562,"n":86,"o":14.98,"t":"2026-10-14T20:00:00Z","v":1909459,"vw":14.979891},{"c":14.96,"h":14.99,"l":14.92,"n":46,"o":14.96,"t":"2026-10-14T20:15:00Z","v":11187,"vw":14.956572},{"c":14.987,"h":14.987,"l":14.987,"n":1,"o":14.987,"t":"2026-10-14T20:30:00Z","v":300,"vw":14.987},{"c":14.9697,"h":14.99,"l":14.9697,"n":30,"o":14.98,"t":"2026-10-14T20:45:00Z","v":9165,"vw":14.97442},{"c":15,"h":15,"l":14.97,"n":19,"o":14.97,"t":"2026-10-14T21:00:00Z","v":3211,"vw":14.991031},{"c":15,"h":15,"l":14.98,"n":14,"o":14.99,"t":"2026-10-14T21:15:00Z","v":79531,"vw":14.986317},{"c":14.9708,"h":14.99,"l":14.9708,"n":8,"o":14.99,"t":"2026-10-14T21:30:00Z","v":1440,"vw":14.983102},{"c":14.9701,"h":14.9954,"l":14.96,"n":11,"o":14.96,"t":"2026-10-14T21:45:00Z","v":6366,"vw":14.972839},{"c":14.99,"h":15.0096,"l":14.99,"n":12,"o":15,"t":"2026-10-14T22:00:00Z","v":8771,"vw":14.998969},{"c":14.99,"h":15,"l":14.97,"n":8,"o":15,"t":"2026-10-14T22:15:00Z","v":1990,"vw":14.994448},{"c":14.97,"h":15,"l":14.97,"n":16,"o":15,"t":"2026-10-14T22:30:00Z","v":3722,"vw":14.985348},{"c":14.98,"h":14.98,"l":14.98,"n":1,"o":14.98,"t":"2026-10-14T22:45:00Z","v":7000,"vw":14.98},{"c":14.95,"h":14.96,"l":14.95,"n":2,"o":14.96,"t":"2026-10-14T23:00:00Z","v":10350,"vw":14.950338},{"c":14.9546,"h":14.9546,"l":14.9546,"n":2,"o":14.9546,"t":"2026-10-14T23:15:00Z","v":304,"vw":14.9546},{"c":14.9508,"h":14.9799,"l":14.9508,"n":2,"o":14.9799,"t":"2026-10-14T23:30:00Z","v":2202,"vw":14.977257},{"c":14.97,"h":14.97,"l":14.95,"n":13,"o":14.9509,"t":"2026-10-14T23:45:00Z","v":5988,"vw":14.96425},{"c":15.24,"h":15.24,"l":15.02,"n":116,"o":15.13,"t":"2026-10-15T08:00:00Z","v":34256,"vw":15.07927},{"c":15.3,"h":15.3,"l":15.27,"n":13,"o":15.28,"t":"2026-10-15T08:15:00Z","v":2819,"vw":15.282628},{"c":15.3,"h":15.3,"l":15.29,"n":9,"o":15.29,"t":"2026-10-15T08:30:00Z","v":1000,"vw":15.295063},{"c":15.27,"h":15.27,"l":15.23,"n":2,"o":15.23,"t":"2026-10-15T08:45:00Z","v":200,"vw":15.25},{"c":15.35,"h":15.35,"l":15.3,"n":41,"o":15.3,"t":"2026-10-15T09:00:00Z","v":4402,"vw":15.337818},{"c":15.34,"h":15.34,"l":15.31,"n":10,"o":15.33,"t":"2026-10-15T09:15:00Z","v":2151,"vw":15.332907},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-10-15T09:30:00Z","v":140,"vw":15.3},{"c":15.36,"h":15.36,"l":15.36,"n":1,"o":15.36,"t":"2026-10-15T10:00:00Z","v":100,"vw":15.36},{"c":15.25,"h":15.3499,"l":15.25,"n":31,"o":15.3499,"t":"2026-10-15T10:15:00Z","v":8398,"vw":15.317789},{"c":15.25,"h":15.3,"l":15.25,"n":13,"o":15.25,"t":"2026-10-15T10:30:00Z","v":1288,"vw":15.256712},{"c":15.2,"h":15.25,"l":15.2,"n":6,"o":15.25,"t":"2026-10-15T10:45:00Z","v":1000,"vw":15.223545},{"c":15.25,"h":15.324,"l":15.2,"n":13,"o":15.3099,"t":"2026-10-15T11:00:00Z","v":3824,"vw":15.294168},{"c":15.26,"h":15.27,"l":15.21,"n":36,"o":15.2631,"t":"2026-10-15T11:15:00Z","v":55573,"vw":15.268487},{"c":15.28,"h":15.31,"l":15.23,"n":35,"o":15.2638,"t":"2026-10-15T11:30:00Z","v":55183,"vw":15.298361},{"c":15.2,"h":15.3,"l":15.2,"n":11,"o":15.3,"t":"2026-10-15T11:45:00Z","v":51804,"vw":15.29725},{"c":15.2,"h":15.25,"l":15.18,"n":17,"o":15.18,"t":"2026-10-15T12:00:00Z","v":3244,"vw":15.192862},{"c":15.27,"h":15.27,"l":15.23,"n":7,"o":15.26,"t":"2026-10-15T12:15:00Z","v":3281,"vw":15.260621},{"c":15.23,"h":15.32,"l":15.05,"n":71,"o":15.23,"t":"2026-10-15T12:30:00Z","v":18562,"vw":15.210766},{"c":15.25,"h":15.25,"l":15.19,"n":37,"o":15.19,"t":"2026-10-15T12:45:00Z","v":13606,"vw":15.217045},{"c":15.24,"h":15.25,"l":15.19,"n":16,"o":15.25,"t":"2026-10-15T13:00:00Z","v":9937,"vw":15.235862},{"c":15.11,"h":15.3192,"l":15.11,"n":112,"o":15.25,"t":"2026-10-15T13:15:00Z","v":31896,"vw":15.241283},{"c":14.805,"h":15.3,"l":14.8,"n":8005,"o":15.11,"t":"2026-10-15T13:30:00Z","v":1877171,"vw":14.943531},{"c":14.715,"h":14.895,"l":14.69,"n":4381,"o":14.8,"t":"2026-10-15T13:45:00Z","v":861816,"vw":14.773594},{"c":14.7039,"h":14.8,"l":14.68,"n":3743,"o":14.72,"t":"2026-10-15T14:00:00Z","v":831034,"vw":14.751996},{"c":14.825,"h":14.88,"l":14.675,"n":3069,"o":14.705,"t":"2026-10-15T14:15:00Z","v":506718,"vw":14.771808},{"c":14.955,"h":14.99,"l":14.81,"n":4452,"o":14.83,"t":"2026-10-15T14:30:00Z","v":1168362,"vw":14.918118},{"c":15.035,"h":15.06,"l":14.92,"n":3702,"o":14.9598,"t":"2026-10-15T14:45:00Z","v":890049,"vw":15.004364},{"c":15.13,"h":15.1598,"l":15.03,"n":5070,"o":15.035,"t":"2026-10-15T15:00:00Z","v":1409803,"vw":15.106745},{"c":15.115,"h":15.2,"l":15.105,"n":4397,"o":15.135,"t":"2026-10-15T15:15:00Z","v":1413032,"vw":15.153988},{"c":15.045,"h":15.13,"l":15.04,"n":3315,"o":15.115,"t":"2026-10-15T15:30:00Z","v":1075374,"vw":15.093746},{"c":15.08,"h":15.085,"l":15.01,"n":2662,"o":15.0499,"t":"2026-10-15T15:45:00Z","v":707588,"vw":15.055738},{"c":15.075,"h":15.12,"l":15.04,"n":3310,"o":15.07,"t":"2026-10-15T16:00:00Z","v":981762,"vw":15.08139},{"c":15.085,"h":15.12,"l":15.075,"n":2727,"o":15.08,"t":"2026-10-15T16:15:00Z","v":575317,"vw":15.099048},{"c":15.045,"h":15.09,"l":15.03,"n":2302,"o":15.08,"t":"2026-10-15T16:30:00Z","v":592122,"vw":15.057164},{"c":15.025,"h":15.05,"l":15.01,"n":1847,"o":15.045,"t":"2026-10-15T16:45:00Z","v":433541,"vw":15.031536},{"c":14.995,"h":15.025,"l":14.985,"n":2620,"o":15.025,"t":"2026-10-15T17:00:00Z","v":819234,"vw":15.003448},{"c":15.015,"h":15.0499,"l":14.99,"n":2145,"o":14.995,"t":"2026-10-15T17:15:00Z","v":686355,"vw":15.018773},{"c":15.02,"h":15.055,"l":15,"n":2255,"o":15.015,"t":"2026-10-15T17:30:00Z","v":482905,"vw":15.033141},{"c":15.065,"h":15.08,"l":15.02,"n":2590,"o":15.025,"t":"2026-10-15T17:45:00Z","v":507639,"vw":15.047919},{"c":15.035,"h":15.095,"l":15.03,"n":2597,"o":15.068,"t":"2026-10-15T18:00:00Z","v":601329,"vw":15.070946},{"c":14.995,"h":15.04,"l":14.98,"n":2107,"o":15.035,"t":"2026-10-15T18:15:00Z","v":410119,"vw":15.005224},{"c":15.015,"h":15.02,"l":14.98,"n":2248,"o":14.9901,"t":"2026-10-15T18:30:00Z","v":420727,"vw":14.999027},{"c":15.085,"h":15.09,"l":15.01,"n":2536,"o":15.017,"t":"2026-10-15T18:45:00Z","v":807557,"vw":15.058567},{"c":15.135,"h":15.16,"l":15.085,"n":3620,"o":15.085,"t":"2026-10-15T19:00:00Z","v":1116412,"vw":15.135693},{"c":15.26,"h":15.31,"l":15.13,"n":4720,"o":15.135,"t":"2026-10-15T19:15:00Z","v":1691186,"vw":15.240126},{"c":15.395,"h":15.395,"l":15.23,"n":4746,"o":15.265,"t":"2026-10-15T19:30:00Z","v":1441876,"vw":15.314747},{"c":15.42,"h":15.435,"l":15.3549,"n":10150,"o":15.39,"t":"2026-10-15T19:45:00Z","v":3171759,"vw":15.404331},{"c":15.41,"h":15.45,"l":15.22,"n":149,"o":15.425,"t":"2026-10-15T20:00:00Z","v":1567076,"vw":15.410012},{"c":15.3997,"h":15.3997,"l":15.3401,"n":5,"o":15.35,"t":"2026-10-15T20:15:00Z","v":1846,"vw":15.358306},{"c":15.38,"h":15.4,"l":15.35,"n":32,"o":15.38,"t":"2026-10-15T20:30:00Z","v":3109,"vw":15.383831},{"c":15.2858,"h":15.3931,"l":15.2858,"n":10,"o":15.3907,"t":"2026-10-15T21:00:00Z","v":3244,"vw":15.38739},{"c":15.2832,"h":15.4,"l":15.2832,"n":5,"o":15.4,"t":"2026-10-15T22:00:00Z","v":1324,"vw":15.311804},{"c":15.38,"h":15.41,"l":15.38,"n":5,"o":15.41,"t":"2026-10-15T22:15:00Z","v":3250,"vw":15.383677},{"c":15.381,"h":15.4,"l":15.38,"n":8,"o":15.3831,"t":"2026-10-15T22:30:00Z","v":8107,"vw":15.381251},{"c":15.35,"h":15.37,"l":15.35,"n":4,"o":15.37,"t":"2026-10-15T22:45:00Z","v":1500,"vw":15.355333},{"c":15.35,"h":15.35,"l":15.35,"n":2,"o":15.35,"t":"2026-10-15T23:00:00Z","v":955,"vw":15.35},{"c":15.3501,"h":15.3501,"l":15.3501,"n":1,"o":15.3501,"t":"2026-10-15T23:45:00Z","v":850,"vw":15.3501},{"c":15.48,"h":15.53,"l":15.41,"n":59,"o":15.483,"t":"2026-10-16T08:00:00Z","v":13264,"vw":15.45281},{"c":15.42,"h":15.42,"l":15.42,"n":1,"o":15.42,"t":"2026-10-16T08:15:00Z","v":200,"vw":15.42},{"c":15.45,"h":15.45,"l":15.45,"n":3,"o":15.45,"t":"2026-10-16T08:45:00Z","v":500,"vw":15.45},{"c":15.49,"h":15.4993,"l":15.49,"n":2,"o":15.4993,"t":"2026-10-16T09:15:00Z","v":1600,"vw":15.498719},{"c":15.48,"h":15.49,"l":15.48,"n":6,"o":15.49,"t":"2026-10-16T09:30:00Z","v":822,"vw":15.484243},{"c":15.48,"h":15.48,"l":15.48,"n":1,"o":15.48,"t":"2026-10-16T09:45:00Z","v":250,"vw":15.48},{"c":15.47,"h":15.47,"l":15.47,"n":2,"o":15.47,"t":"2026-10-16T10:00:00Z","v":115,"vw":15.47},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-16T10:30:00Z","v":100,"vw":15.5},{"c":15.46,"h":15.47,"l":15.46,"n":17,"o":15.47,"t":"2026-10-16T10:45:00Z","v":2250,"vw":15.467567},{"c":15.38,"h":15.48,"l":15.38,"n":19,"o":15.455,"t":"2026-10-16T11:00:00Z","v":4634,"vw":15.457968},{"c":15.48,"h":15.48,"l":15.35,"n":6,"o":15.37,"t":"2026-10-16T11:15:00Z","v":1576,"vw":15.387327},{"c":15.45,"h":15.47,"l":15.29,"n":9,"o":15.47,"t":"2026-10-16T11:30:00Z","v":11802,"vw":15.329153},{"c":15.3,"h":15.46,"l":15.3,"n":9,"o":15.4,"t":"2026-10-16T11:45:00Z","v":3898,"vw":15.323274},{"c":15.2699,"h":15.35,"l":15.2699,"n":2,"o":15.35,"t":"2026-10-16T12:00:00Z","v":525,"vw":15.285157},{"c":15.2852,"h":15.3497,"l":15.2852,"n":7,"o":15.3,"t":"2026-10-16T12:15:00Z","v":2793,"vw":15.32313},{"c":15.44,"h":15.44,"l":15.3001,"n":12,"o":15.3001,"t":"2026-10-16T12:30:00Z","v":4446,"vw":15.394015},{"c":15.27,"h":15.3821,"l":15.27,"n":11,"o":15.37,"t":"2026-10-16T12:45:00Z","v":1289,"vw":15.333629},{"c":15.24,"h":15.2693,"l":15.24,"n":8,"o":15.26,"t":"2026-10-16T13:00:00Z","v":2295,"vw":15.260363},{"c":15.29,"h":15.29,"l":15.16,"n":35,"o":15.24,"t":"2026-10-16T13:15:00Z","v":5639,"vw":15.196161},{"c":15.695,"h":15.715,"l":15.16,"n":5957,"o":15.29,"t":"2026-10-16T13:30:00Z","v":1014444,"vw":15.438312},{"c":15.695,"h":15.77,"l":15.62,"n":4471,"o":15.695,"t":"2026-10-16T13:45:00Z","v":698187,"vw":15.689164},{"c":15.825,"h":15.84,"l":15.63,"n":4265,"o":15.695,"t":"2026-10-16T14:00:00Z","v":1150708,"vw":15.755817},{"c":15.97,"h":16.02,"l":15.8001,"n":4635,"o":15.83,"t":"2026-10-16T14:15:00Z","v":1365231,"vw":15.894109},{"c":15.975,"h":16.055,"l":15.94,"n":4449,"o":15.975,"t":"2026-10-16T14:30:00Z","v":1254522,"vw":16.015727},{"c":15.98,"h":16.07,"l":15.95,"n":3564,"o":15.98,"t":"2026-10-16T14:45:00Z","v":1210483,"vw":16.011005},{"c":15.805,"h":16.005,"l":15.792,"n":3503,"o":15.975,"t":"2026-10-16T15:00:00Z","v":930053,"vw":15.909024},{"c":15.6799,"h":15.81,"l":15.64,"n":3347,"o":15.81,"t":"2026-10-16T15:15:00Z","v":1425628,"vw":15.714158},{"c":15.665,"h":15.75,"l":15.66,"n":2839,"o":15.68,"t":"2026-10-16T15:30:00Z","v":1228059,"vw":15.714305},{"c":15.525,"h":15.72,"l":15.525,"n":3051,"o":15.665,"t":"2026-10-16T15:45:00Z","v":1230580,"vw":15.622733},{"c":15.565,"h":15.57,"l":15.432,"n":3622,"o":15.525,"t":"2026-10-16T16:00:00Z","v":933746,"vw":15.496934},{"c":15.575,"h":15.6,"l":15.535,"n":2678,"o":15.5601,"t":"2026-10-16T16:15:00Z","v":1060420,"vw":15.563927},{"c":15.615,"h":15.615,"l":15.505,"n":2764,"o":15.575,"t":"2026-10-16T16:30:00Z","v":1067358,"vw":15.556416},{"c":15.55,"h":15.63,"l":15.51,"n":2209,"o":15.62,"t":"2026-10-16T16:45:00Z","v":771273,"vw":15.546355},{"c":15.44,"h":15.555,"l":15.41,"n":2593,"o":15.55,"t":"2026-10-16T17:00:00Z","v":1046265,"vw":15.471748},{"c":15.435,"h":15.455,"l":15.4,"n":2419,"o":15.445,"t":"2026-10-16T17:15:00Z","v":1046899,"vw":15.426617},{"c":15.5139,"h":15.558,"l":15.41,"n":2653,"o":15.435,"t":"2026-10-16T17:30:00Z","v":1177798,"vw":15.46571},{"c":15.415,"h":15.515,"l":15.405,"n":2150,"o":15.51,"t":"2026-10-16T17:45:00Z","v":743606,"vw":15.446781},{"c":15.46,"h":15.47,"l":15.38,"n":3066,"o":15.415,"t":"2026-10-16T18:00:00Z","v":1108080,"vw":15.426772},{"c":15.445,"h":15.48,"l":15.4101,"n":2780,"o":15.465,"t":"2026-10-16T18:15:00Z","v":1205331,"vw":15.439311},{"c":15.37,"h":15.45,"l":15.34,"n":3072,"o":15.445,"t":"2026-10-16T18:30:00Z","v":1277027,"vw":15.381077},{"c":15.375,"h":15.375,"l":15.32,"n":3509,"o":15.37,"t":"2026-10-16T18:45:00Z","v":1198792,"vw":15.346272},{"c":15.445,"h":15.455,"l":15.29,"n":3650,"o":15.37,"t":"2026-10-16T19:00:00Z","v":1734067,"vw":15.352954},{"c":15.4701,"h":15.48,"l":15.4,"n":3008,"o":15.445,"t":"2026-10-16T19:15:00Z","v":1247314,"vw":15.436027},{"c":15.395,"h":15.51,"l":15.39,"n":3649,"o":15.48,"t":"2026-10-16T19:30:00Z","v":909814,"vw":15.462391},{"c":15.46,"h":15.48,"l":15.38,"n":9618,"o":15.395,"t":"2026-10-16T19:45:00Z","v":2479255,"vw":15.431399},{"c":15.45,"h":15.47,"l":15.34,"n":91,"o":15.46,"t":"2026-10-16T20:00:00Z","v":1345700,"vw":15.469808},{"c":15.4,"h":15.4809,"l":15.3632,"n":3,"o":15.3632,"t":"2026-10-16T20:15:00Z","v":1050,"vw":15.377914},{"c":15.4003,"h":15.445,"l":15.4003,"n":3,"o":15.445,"t":"2026-10-16T20:30:00Z","v":510,"vw":15.42265},{"c":15.45,"h":15.46,"l":15.45,"n":2,"o":15.46,"t":"2026-10-16T20:45:00Z","v":1000,"vw":15.455},{"c":15.48,"h":15.4838,"l":15.4528,"n":21,"o":15.482,"t":"2026-10-16T21:00:00Z","v":26283,"vw":15.482331},{"c":15.43,"h":15.4794,"l":15.43,"n":5,"o":15.4794,"t":"2026-10-16T21:45:00Z","v":3678,"vw":15.433172},{"c":15.48,"h":15.48,"l":15.48,"n":1,"o":15.48,"t":"2026-10-16T22:00:00Z","v":200,"vw":15.48},{"c":15.4499,"h":15.4499,"l":15.4499,"n":1,"o":15.4499,"t":"2026-10-16T22:15:00Z","v":2000,"vw":15.4499},{"c":15.44,"h":15.44,"l":15.44,"n":1,"o":15.44,"t":"2026-10-16T23:00:00Z","v":198,"vw":15.44},{"c":15.3708,"h":15.38,"l":15.3708,"n":27,"o":15.38,"t":"2026-10-16T23:30:00Z","v":5050,"vw":15.373997},{"c":15.46,"h":15.46,"l":15.3607,"n":4,"o":15.3607,"t":"2026-10-16T23:45:00Z","v":2353,"vw":15.400419},{"c":15.61,"h":15.69,"l":15.57,"n":145,"o":15.57,"t":"2026-10-19T08:00:00Z","v":27879,"vw":15.630763},{"c":15.6093,"h":15.6093,"l":15.54,"n":2,"o":15.54,"t":"2026-10-19T08:15:00Z","v":866,"vw":15.593295},{"c":15.5,"h":15.52,"l":15.5,"n":6,"o":15.52,"t":"2026-10-19T08:30:00Z","v":487,"vw":15.512308},{"c":15.52,"h":15.55,"l":15.52,"n":15,"o":15.55,"t":"2026-10-19T08:45:00Z","v":3218,"vw":15.520958},{"c":15.5,"h":15.5,"l":15.5,"n":2,"o":15.5,"t":"2026-10-19T09:00:00Z","v":325,"vw":15.5},{"c":15.5,"h":15.5,"l":15.5,"n":4,"o":15.5,"t":"2026-10-19T09:45:00Z","v":360,"vw":15.5},{"c":15.48,"h":15.52,"l":15.4,"n":3,"o":15.52,"t":"2026-10-19T10:00:00Z","v":350,"vw":15.457143},{"c":15.48,"h":15.49,"l":15.48,"n":5,"o":15.49,"t":"2026-10-19T10:15:00Z","v":928,"vw":15.486864},{"c":15.49,"h":15.49,"l":15.46,"n":8,"o":15.46,"t":"2026-10-19T10:30:00Z","v":1306,"vw":15.473711},{"c":15.51,"h":15.51,"l":15.51,"n":2,"o":15.51,"t":"2026-10-19T10:45:00Z","v":129,"vw":15.51},{"c":15.47,"h":15.51,"l":15.38,"n":107,"o":15.49,"t":"2026-10-19T11:00:00Z","v":25669,"vw":15.437413},{"c":15.56,"h":15.56,"l":15.5,"n":48,"o":15.5,"t":"2026-10-19T11:15:00Z","v":11468,"vw":15.52887},{"c":15.5,"h":15.5,"l":15.45,"n":5,"o":15.45,"t":"2026-10-19T11:30:00Z","v":3301,"vw":15.46692},{"c":15.51,"h":15.51,"l":15.51,"n":2,"o":15.51,"t":"2026-10-19T11:45:00Z","v":300,"vw":15.51},{"c":15.49,"h":15.53,"l":15.49,"n":2,"o":15.53,"t":"2026-10-19T12:00:00Z","v":310,"vw":15.504194},{"c":15.49,"h":15.49,"l":15.47,"n":13,"o":15.4718,"t":"2026-10-19T12:15:00Z","v":1424,"vw":15.480794},{"c":15.48,"h":15.5,"l":15.48,"n":16,"o":15.49,"t":"2026-10-19T12:30:00Z","v":3984,"vw":15.494931},{"c":15.39,"h":15.43,"l":15.39,"n":20,"o":15.43,"t":"2026-10-19T12:45:00Z","v":2063,"vw":15.404445},{"c":15.45,"h":15.46,"l":15.39,"n":69,"o":15.42,"t":"2026-10-19T13:00:00Z","v":22868,"vw":15.446235},{"c":15.46,"h":15.46,"l":15.36,"n":108,"o":15.44,"t":"2026-10-19T13:15:00Z","v":59296,"vw":15.457253},{"c":15.375,"h":15.59,"l":15.32,"n":4314,"o":15.46,"t":"2026-10-19T13:30:00Z","v":1004133,"vw":15.450223},{"c":15.45,"h":15.48,"l":15.34,"n":3122,"o":15.375,"t":"2026-10-19T13:45:00Z","v":492886,"vw":15.411788},{"c":15.34,"h":15.45,"l":15.265,"n":2808,"o":15.45,"t":"2026-10-19T14:00:00Z","v":475996,"vw":15.311847},{"c":15.405,"h":15.44,"l":15.31,"n":2752,"o":15.34,"t":"2026-10-19T14:15:00Z","v":442763,"vw":15.377292},{"c":15.43,"h":15.435,"l":15.34,"n":2602,"o":15.405,"t":"2026-10-19T14:30:00Z","v":537226,"vw":15.384086},{"c":15.395,"h":15.46,"l":15.3606,"n":2020,"o":15.425,"t":"2026-10-19T14:45:00Z","v":531207,"vw":15.398192},{"c":15.39,"h":15.435,"l":15.36,"n":2646,"o":15.4,"t":"2026-10-19T15:00:00Z","v":984511,"vw":15.397671},{"c":15.465,"h":15.49,"l":15.355,"n":2700,"o":15.39,"t":"2026-10-19T15:15:00Z","v":1310846,"vw":15.420822},{"c":15.445,"h":15.49,"l":15.425,"n":2817,"o":15.46,"t":"2026-10-19T15:30:00Z","v":1550543,"vw":15.457258},{"c":15.465,"h":15.4879,"l":15.4399,"n":2746,"o":15.44,"t":"2026-10-19T15:45:00Z","v":1078084,"vw":15.466034},{"c":15.4499,"h":15.47,"l":15.41,"n":2636,"o":15.465,"t":"2026-10-19T16:00:00Z","v":1124011,"vw":15.437299},{"c":15.405,"h":15.4499,"l":15.39,"n":2332,"o":15.444,"t":"2026-10-19T16:15:00Z","v":1083261,"vw":15.410639},{"c":15.4,"h":15.42,"l":15.38,"n":2523,"o":15.405,"t":"2026-10-19T16:30:00Z","v":1359318,"vw":15.394316},{"c":15.395,"h":15.4099,"l":15.37,"n":2370,"o":15.4,"t":"2026-10-19T16:45:00Z","v":834155,"vw":15.390339},{"c":15.375,"h":15.395,"l":15.345,"n":2149,"o":15.39,"t":"2026-10-19T17:00:00Z","v":974678,"vw":15.369254},{"c":15.415,"h":15.42,"l":15.375,"n":2038,"o":15.375,"t":"2026-10-19T17:15:00Z","v":1058143,"vw":15.396301},{"c":15.405,"h":15.455,"l":15.4,"n":3139,"o":15.415,"t":"2026-10-19T17:30:00Z","v":1872299,"vw":15.422806},{"c":15.41,"h":15.4195,"l":15.36,"n":2889,"o":15.4,"t":"2026-10-19T17:45:00Z","v":1782053,"vw":15.390055},{"c":15.45,"h":15.46,"l":15.4,"n":2987,"o":15.41,"t":"2026-10-19T18:00:00Z","v":2013722,"vw":15.434755},{"c":15.395,"h":15.46,"l":15.38,"n":2211,"o":15.455,"t":"2026-10-19T18:15:00Z","v":1233865,"vw":15.425257},{"c":15.4201,"h":15.4299,"l":15.37,"n":2397,"o":15.395,"t":"2026-10-19T18:30:00Z","v":1017181,"vw":15.398844},{"c":15.445,"h":15.4799,"l":15.425,"n":2610,"o":15.425,"t":"2026-10-19T18:45:00Z","v":1499363,"vw":15.456395},{"c":15.435,"h":15.465,"l":15.42,"n":2577,"o":15.445,"t":"2026-10-19T19:00:00Z","v":1158500,"vw":15.448985},{"c":15.435,"h":15.49,"l":15.405,"n":3369,"o":15.4351,"t":"2026-10-19T19:15:00Z","v":1558121,"vw":15.446429},{"c":15.485,"h":15.51,"l":15.4301,"n":3710,"o":15.4301,"t":"2026-10-19T19:30:00Z","v":1396364,"vw":15.482679},{"c":15.32,"h":15.4855,"l":15.3,"n":6784,"o":15.485,"t":"2026-10-19T19:45:00Z","v":1939431,"vw":15.381565},{"c":15.3,"h":15.3898,"l":15.3,"n":64,"o":15.33,"t":"2026-10-19T20:00:00Z","v":1462587,"vw":15.329981},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-10-19T20:15:00Z","v":200,"vw":15.3},{"c":15.33,"h":15.33,"l":15.3,"n":3,"o":15.3,"t":"2026-10-19T20:30:00Z","v":80947,"vw":15.329907},{"c":15.3303,"h":15.3303,"l":15.33,"n":2,"o":15.33,"t":"2026-10-19T21:00:00Z","v":200,"vw":15.33015},{"c":15.33,"h":15.33,"l":15.33,"n":1,"o":15.33,"t":"2026-10-19T21:15:00Z","v":100,"vw":15.33},{"c":15.37,"h":15.37,"l":15.37,"n":3,"o":15.37,"t":"2026-10-19T21:30:00Z","v":1000,"vw":15.37},{"c":15.34,"h":15.34,"l":15.3304,"n":3,"o":15.3304,"t":"2026-10-19T21:45:00Z","v":500,"vw":15.33808},{"c":15.36,"h":15.36,"l":15.35,"n":11,"o":15.35,"t":"2026-10-19T22:00:00Z","v":4000,"vw":15.354636},{"c":15.33,"h":15.33,"l":15.33,"n":1,"o":15.33,"t":"2026-10-19T22:15:00Z","v":100,"vw":15.33},{"c":15.26,"h":15.26,"l":15.26,"n":1,"o":15.26,"t":"2026-10-19T23:15:00Z","v":100,"vw":15.26},{"c":15.3346,"h":15.3346,"l":15.3346,"n":2,"o":15.3346,"t":"2026-10-19T23:45:00Z","v":104,"vw":15.3346},{"c":15.32,"h":15.39,"l":15.2527,"n":93,"o":15.2527,"t":"2026-10-20T08:00:00Z","v":9212,"vw":15.334298},{"c":15.19,"h":15.19,"l":15.15,"n":3,"o":15.15,"t":"2026-10-20T09:30:00Z","v":1229,"vw":15.172913},{"c":15.15,"h":15.15,"l":15.15,"n":6,"o":15.15,"t":"2026-10-20T10:15:00Z","v":156,"vw":15.15},{"c":15.0901,"h":15.16,"l":15.0901,"n":19,"o":15.16,"t":"2026-10-20T11:00:00Z","v":6412,"vw":15.094452},{"c":15.11,"h":15.11,"l":15.11,"n":3,"o":15.11,"t":"2026-10-20T11:30:00Z","v":165,"vw":15.11},{"c":15.1,"h":15.1,"l":15.1,"n":2,"o":15.1,"t":"2026-10-20T11:45:00Z","v":144,"vw":15.1},{"c":15.05,"h":15.09,"l":15.05,"n":4,"o":15.09,"t":"2026-10-20T12:00:00Z","v":642,"vw":15.073401},{"c":15.09,"h":15.09,"l":15.09,"n":3,"o":15.09,"t":"2026-10-20T12:15:00Z","v":375,"vw":15.09},{"c":15.14,"h":15.14,"l":15.0466,"n":25,"o":15.0466,"t":"2026-10-20T12:30:00Z","v":5485,"vw":15.071463},{"c":15.16,"h":15.16,"l":15.15,"n":19,"o":15.15,"t":"2026-10-20T12:45:00Z","v":4221,"vw":15.154729},{"c":15.08,"h":15.12,"l":15.05,"n":14,"o":15.05,"t":"2026-10-20T13:00:00Z","v":5048,"vw":15.073928},{"c":15.08,"h":15.1597,"l":15.08,"n":35,"o":15.115,"t":"2026-10-20T13:15:00Z","v":7197,"vw":15.119273},{"c":15.41,"h":15.435,"l":14.98,"n":5904,"o":15.12,"t":"2026-10-20T13:30:00Z","v":1176117,"vw":15.187614},{"c":15.43,"h":15.485,"l":15.385,"n":3036,"o":15.415,"t":"2026-10-20T13:45:00Z","v":484266,"vw":15.422129},{"c":15.475,"h":15.51,"l":15.345,"n":2826,"o":15.43,"t":"2026-10-20T14:00:00Z","v":630630,"vw":15.427508},{"c":15.8,"h":15.825,"l":15.475,"n":3553,"o":15.475,"t":"2026-10-20T14:15:00Z","v":812526,"vw":15.648396},{"c":15.8317,"h":15.89,"l":15.7005,"n":3537,"o":15.805,"t":"2026-10-20T14:30:00Z","v":769529,"vw":15.789135},{"c":15.745,"h":15.83,"l":15.68,"n":2678,"o":15.83,"t":"2026-10-20T14:45:00Z","v":677839,"vw":15.723351},{"c":15.54,"h":15.745,"l":15.515,"n":3490,"o":15.74,"t":"2026-10-20T15:00:00Z","v":1397770,"vw":15.644709},{"c":15.5,"h":15.59,"l":15.5,"n":2361,"o":15.53,"t":"2026-10-20T15:15:00Z","v":1055041,"vw":15.540844},{"c":15.445,"h":15.515,"l":15.41,"n":2655,"o":15.505,"t":"2026-10-20T15:30:00Z","v":1169655,"vw":15.45431},{"c":15.4101,"h":15.45,"l":15.38,"n":2285,"o":15.45,"t":"2026-10-20T15:45:00Z","v":952621,"vw":15.412062},{"c":15.415,"h":15.4497,"l":15.37,"n":2175,"o":15.42,"t":"2026-10-20T16:00:00Z","v":750075,"vw":15.403118},{"c":15.373,"h":15.42,"l":15.33,"n":2975,"o":15.415,"t":"2026-10-20T16:15:00Z","v":1105249,"vw":15.371704},{"c":15.365,"h":15.4,"l":15.3401,"n":2298,"o":15.375,"t":"2026-10-20T16:30:00Z","v":647746,"vw":15.374283},{"c":15.295,"h":15.385,"l":15.29,"n":2529,"o":15.365,"t":"2026-10-20T16:45:00Z","v":1057015,"vw":15.334694},{"c":15.315,"h":15.32,"l":15.275,"n":2695,"o":15.3,"t":"2026-10-20T17:00:00Z","v":1284758,"vw":15.294749},{"c":15.335,"h":15.35,"l":15.31,"n":2616,"o":15.315,"t":"2026-10-20T17:15:00Z","v":908313,"vw":15.330054},{"c":15.305,"h":15.36,"l":15.3,"n":2015,"o":15.335,"t":"2026-10-20T17:30:00Z","v":504961,"vw":15.328534},{"c":15.345,"h":15.345,"l":15.28,"n":1922,"o":15.31,"t":"2026-10-20T17:45:00Z","v":985999,"vw":15.3202},{"c":15.39,"h":15.405,"l":15.3302,"n":2927,"o":15.35,"t":"2026-10-20T18:00:00Z","v":1723228,"vw":15.368709},{"c":15.3639,"h":15.4,"l":15.335,"n":2170,"o":15.39,"t":"2026-10-20T18:15:00Z","v":1064959,"vw":15.369993},{"c":15.3323,"h":15.37,"l":15.33,"n":2211,"o":15.37,"t":"2026-10-20T18:30:00Z","v":967890,"vw":15.349194},{"c":15.3792,"h":15.39,"l":15.3301,"n":2480,"o":15.3301,"t":"2026-10-20T18:45:00Z","v":1210014,"vw":15.367301},{"c":15.3839,"h":15.41,"l":15.3601,"n":2648,"o":15.38,"t":"2026-10-20T19:00:00Z","v":1371156,"vw":15.384327},{"c":15.345,"h":15.385,"l":15.31,"n":3287,"o":15.3801,"t":"2026-10-20T19:15:00Z","v":1610268,"vw":15.336338},{"c":15.265,"h":15.35,"l":15.25,"n":3968,"o":15.345,"t":"2026-10-20T19:30:00Z","v":1721037,"vw":15.293085},{"c":15.13,"h":15.28,"l":15.12,"n":7693,"o":15.265,"t":"2026-10-20T19:45:00Z","v":2566559,"vw":15.194512},{"c":15.15,"h":15.18,"l":15.13,"n":77,"o":15.13,"t":"2026-10-20T20:00:00Z","v":2634853,"vw":15.130079},{"c":15.19,"h":15.19,"l":15.17,"n":13,"o":15.187,"t":"2026-10-20T20:30:00Z","v":5617,"vw":15.189106},{"c":15.22,"h":15.22,"l":15.21,"n":6,"o":15.21,"t":"2026-10-20T20:45:00Z","v":1614,"vw":15.211918},{"c":15.22,"h":15.22,"l":15.17,"n":19,"o":15.17,"t":"2026-10-20T21:00:00Z","v":4174,"vw":15.198941},{"c":15.2821,"h":15.2821,"l":15.2821,"n":1,"o":15.2821,"t":"2026-10-20T21:15:00Z","v":3500,"vw":15.2821},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-10-20T21:30:00Z","v":200,"vw":15.3},{"c":15.2875,"h":15.2875,"l":15.25,"n":3,"o":15.25,"t":"2026-10-20T21:45:00Z","v":5611,"vw":15.254048},{"c":15.27,"h":15.28,"l":15.26,"n":4,"o":15.26,"t":"2026-10-20T22:00:00Z","v":2756,"vw":15.270945},{"c":15.3,"h":15.3,"l":15.22,"n":27,"o":15.245,"t":"2026-10-20T22:15:00Z","v":13310,"vw":15.244427},{"c":15.265,"h":15.29,"l":15.265,"n":3,"o":15.29,"t":"2026-10-20T22:30:00Z","v":205,"vw":15.2775},{"c":15.22,"h":15.22,"l":15.21,"n":13,"o":15.22,"t":"2026-10-20T23:30:00Z","v":6060,"vw":15.215492},{"c":15.23,"h":15.23,"l":15.23,"n":1,"o":15.23,"t":"2026-10-20T23:45:00Z","v":400,"vw":15.23},{"c":15.08,"h":15.21,"l":15.05,"n":96,"o":15.13,"t":"2026-10-21T08:00:00Z","v":20458,"vw":15.083828},{"c":15.13,"h":15.13,"l":15.13,"n":1,"o":15.13,"t":"2026-10-21T08:15:00Z","v":100,"vw":15.13},{"c":15.1,"h":15.13,"l":15.1,"n":6,"o":15.13,"t":"2026-10-21T08:30:00Z","v":1020,"vw":15.110359},{"c":15.09,"h":15.11,"l":15.09,"n":57,"o":15.11,"t":"2026-10-21T09:00:00Z","v":2207,"vw":15.102774},{"c":15.14,"h":15.14,"l":15.14,"n":2,"o":15.14,"t":"2026-10-21T10:15:00Z","v":210,"vw":15.14},{"c":15.25,"h":15.25,"l":15.18,"n":17,"o":15.18,"t":"2026-10-21T11:00:00Z","v":11000,"vw":15.195646},{"c":15.26,"h":15.26,"l":15.26,"n":4,"o":15.26,"t":"2026-10-21T11:15:00Z","v":299,"vw":15.26},{"c":15.33,"h":15.33,"l":15.32,"n":7,"o":15.33,"t":"2026-10-21T12:00:00Z","v":1732,"vw":15.329401},{"c":15.29,"h":15.336,"l":15.29,"n":23,"o":15.31,"t":"2026-10-21T12:15:00Z","v":12455,"vw":15.300423},{"c":15.27,"h":15.3088,"l":15.27,"n":7,"o":15.3088,"t":"2026-10-21T12:30:00Z","v":5130,"vw":15.270761},{"c":15.25,"h":15.25,"l":15.25,"n":7,"o":15.25,"t":"2026-10-21T12:45:00Z","v":706,"vw":15.25},{"c":15.34,"h":15.36,"l":15.3,"n":51,"o":15.3,"t":"2026-10-21T13:00:00Z","v":9057,"vw":15.34048},{"c":15.37,"h":15.37,"l":15.34,"n":10,"o":15.34,"t":"2026-10-21T13:15:00Z","v":1248,"vw":15.348375},{"c":15.34,"h":15.4,"l":15.18,"n":3914,"o":15.295,"t":"2026-10-21T13:30:00Z","v":911656,"vw":15.28859},{"c":15.285,"h":15.4473,"l":15.28,"n":3185,"o":15.34,"t":"2026-10-21T13:45:00Z","v":566615,"vw":15.357186},{"c":15.21,"h":15.335,"l":15.19,"n":2966,"o":15.28,"t":"2026-10-21T14:00:00Z","v":729359,"vw":15.269628},{"c":15.225,"h":15.2654,"l":15.16,"n":2478,"o":15.21,"t":"2026-10-21T14:15:00Z","v":554988,"vw":15.213904},{"c":15.18,"h":15.26,"l":15.15,"n":2417,"o":15.22,"t":"2026-10-21T14:30:00Z","v":431156,"vw":15.192397},{"c":15.18,"h":15.24,"l":15.1602,"n":1826,"o":15.17,"t":"2026-10-21T14:45:00Z","v":562455,"vw":15.191046},{"c":15.1499,"h":15.2,"l":15.135,"n":2514,"o":15.185,"t":"2026-10-21T15:00:00Z","v":1078778,"vw":15.160755},{"c":15.14,"h":15.205,"l":15.1,"n":3360,"o":15.15,"t":"2026-10-21T15:15:00Z","v":1666866,"vw":15.146946},{"c":15.121,"h":15.18,"l":15.12,"n":2391,"o":15.135,"t":"2026-10-21T15:30:00Z","v":1093030,"vw":15.147437},{"c":15.13,"h":15.145,"l":15.12,"n":1987,"o":15.12,"t":"2026-10-21T15:45:00Z","v":826265,"vw":15.134376},{"c":15.055,"h":15.16,"l":15.05,"n":2321,"o":15.125,"t":"2026-10-21T16:00:00Z","v":1099355,"vw":15.107137},{"c":15.07,"h":15.075,"l":15.04,"n":2400,"o":15.055,"t":"2026-10-21T16:15:00Z","v":830523,"vw":15.054862},{"c":15.13,"h":15.21,"l":15,"n":4459,"o":15.075,"t":"2026-10-21T16:30:00Z","v":1567592,"vw":15.112149},{"c":15.0642,"h":15.14,"l":15.06,"n":2528,"o":15.12,"t":"2026-10-21T16:45:00Z","v":1354382,"vw":15.096736},{"c":15.065,"h":15.08,"l":15.0384,"n":2674,"o":15.065,"t":"2026-10-21T17:00:00Z","v":1154656,"vw":15.05723},{"c":15.055,"h":15.07,"l":15.04,"n":1935,"o":15.06,"t":"2026-10-21T17:15:00Z","v":524909,"vw":15.05324},{"c":15.05,"h":15.065,"l":15.0249,"n":2167,"o":15.055,"t":"2026-10-21T17:30:00Z","v":745341,"vw":15.045585},{"c":15.045,"h":15.055,"l":15.04,"n":335,"o":15.05,"t":"2026-10-21T17:45:00Z","v":131614,"vw":15.047316}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.175,"strike":22.208242525624915,"iv":3.623825305857381,"gamma":0.04260565678889908,"theta":-0.17315967947979782,"vega":0.0019976471975823363,"rho":0.00007590013275294098,"breakevenPct":48.824750835272056},{"delta":0.15,"premium":0.09776144240099455,"strike":17.024264908044756,"iv":1.3314101907523455,"gamma":0.22006072290867698,"theta":-0.07965184887885667,"vega":0.002582172313291965,"rho":0.00012650905218550938,"breakevenPct":13.843260308814827},{"delta":0.2,"premium":0.09144238856181666,"strike":15.835576114381833,"iv":0.7662124474348191,"gamma":0.32996568544995797,"theta":-0.05800193439865434,"vega":0.0030288477712363334,"rho":0.00017040045521060342,"breakevenPct":5.897729407870016},{"delta":0.25,"premium":0.11246846089150547,"strike":15.625315391084944,"iv":0.7025455004205214,"gamma":0.40818267451640033,"theta":-0.06094558452481077,"vega":0.0034493692178301097,"rho":0.00021166336256685762,"breakevenPct":4.639520292396618},{"delta":0.3,"premium":0.1389063729346971,"strike":15.460267505900866,"iv":0.6615803304484658,"gamma":0.46393847364280094,"theta":-0.0632880409126672,"vega":0.0037556254917387884,"rho":0.000252486836155764,"breakevenPct":3.717911428427949},{"delta":0.35,"premium":0.17332808811959086,"strike":15.36191974822974,"iv":0.6541059008654603,"gamma":0.4865584579071597,"theta":-0.06474358772619984,"vega":0.0038933123524783637,"rho":0.0002926620361670978,"breakevenPct":3.2928712523226884},{"delta":0.4,"premium":0.20774980330448467,"strike":15.263571990558615,"iv":0.6466314712824548,"gamma":0.5091784421715184,"theta":-0.0661991345397325,"vega":0.0040309992132179385,"rho":0.00033283723617843174,"breakevenPct":2.8678310762174277},{"delta":0.45,"premium":0.24217151848937843,"strike":15.16522423288749,"iv":0.6391570416994493,"gamma":0.5317984264358773,"theta":-0.06765468135326515,"vega":0.004168686073957514,"rho":0.00037301243618976555,"breakevenPct":2.4427909001121675},{"delta":0.5,"premium":0.2765932336742722,"strike":15.066876475216365,"iv":0.6316826121164438,"gamma":0.554418410700236,"theta":-0.0691102281667978,"vega":0.004306372934697089,"rho":0.00041318763620109937,"breakevenPct":2.0177507240069072},{"delta":0.55,"premium":0.3237691001697793,"strike":14.966044142614601,"iv":0.6314624787775892,"gamma":0.5576573853989812,"theta":-0.06942767402376909,"vega":0.004332088285229202,"rho":0.00045271609084223356,"breakevenPct":1.6609923057472198},{"delta":0.6,"premium":0.39804753820033945,"strike":14.859932088285229,"iv":0.6466577249575552,"gamma":0.5197117147707979,"theta":-0.06732665534804753,"vega":0.004119864176570459,"rho":0.0004908702115716931,"breakevenPct":1.4493326229093766},{"delta":0.65,"premium":0.47232597623089984,"strike":14.753820033955858,"iv":0.6618529711375213,"gamma":0.4817660441426146,"theta":-0.06522563667232598,"vega":0.003907640067911715,"rho":0.0005290243323011529,"breakevenPct":1.2376729400715332},{"delta":0.7,"premium":0.54660441426146,"strike":14.647707979626485,"iv":0.6770482173174873,"gamma":0.44382037351443127,"theta":-0.06312461799660442,"vega":0.003695415959252971,"rho":0.0005671784530306124,"breakevenPct":1.0260132572336902},{"delta":0.75,"premium":0.6208828522920204,"strike":14.541595925297113,"iv":0.6922434634974534,"gamma":0.40587470288624783,"theta":-0.061023599320882846,"vega":0.003483191850594227,"rho":0.0006053325737600721,"breakevenPct":0.8143535743958467},{"delta":0.8,"premium":0.7734657039711195,"strike":14.362815884476534,"iv":0.7391631768953071,"gamma":0.3417509025270757,"theta":-0.0569624548736462,"vega":0.0030707581227436814,"rho":0.0006394719232101511,"breakevenPct":0.6401701359551489},{"delta":0.85,"premium":0.976534296028881,"strike":14.137184115523466,"iv":0.8065368231046932,"gamma":0.2607490974729242,"theta":-0.05163754512635379,"vega":0.0025292418772563177,"rho":0.0006710228017037873,"breakevenPct":0.4901490129810323},{"delta":0.9,"premium":1.9091735308614317,"strike":13.210562408915676,"iv":1.3932560643031642,"gamma":0.12056814300966628,"theta":-0.06709980555088449,"vega":0.001979484349124228,"rho":0.0006645520599777437,"breakevenPct":0.530159174049926}],"put":[{"delta":0.1,"premium":0.05621846768344573,"strike":13.502522585324341,"iv":1.1225681943340875,"gamma":0.17002518040890535,"theta":-0.04914408909763388,"vega":0.0019853225523951182,"rho":-0.00008985320066536153,"breakevenPct":10.596382196536595},{"delta":0.15,"premium":0.06724182330369487,"strike":14.172418233036948,"iv":0.7562012619246393,"gamma":0.2733265909662261,"theta":-0.046114618887943264,"vega":0.0025490079398299958,"rho":-0.00013528857583348212,"breakevenPct":6.215582382092725},{"delta":0.2,"premium":0.08931606636050426,"strike":14.393160663605043,"iv":0.7033028374471195,"gamma":0.3564623113393891,"theta":-0.05284331235967961,"vega":0.0030550672795671956,"rho":-0.00018168328306951079,"breakevenPct":4.894650284278329},{"delta":0.25,"premium":0.11859555189456342,"strike":14.553130148270181,"iv":0.6766373970345964,"gamma":0.41137454695222403,"theta":-0.057906425041186156,"vega":0.003416886326194399,"rho":-0.00022707397275379247,"breakevenPct":4.025700821970619},{"delta":0.3,"premium":0.15463344316309718,"strike":14.656095551894563,"iv":0.6745780889621087,"gamma":0.4398135914332784,"theta":-0.061407248764415154,"vega":0.0036434102141680393,"rho":-0.000271522909540699,"breakevenPct":3.5807040642854577},{"delta":0.35,"premium":0.19067133443163095,"strike":14.759060955518946,"iv":0.672518780889621,"gamma":0.46825263591433275,"theta":-0.06490807248764414,"vega":0.0038699341021416803,"rho":-0.0003159718463276056,"breakevenPct":3.1357073066002963},{"delta":0.4,"premium":0.22670922570016477,"strike":14.862026359143329,"iv":0.6704594728171334,"gamma":0.4966916803953872,"theta":-0.06840889621087315,"vega":0.004096457990115322,"rho":-0.0003604207831145122,"breakevenPct":2.6907105489151344},{"delta":0.45,"premium":0.26274711696869857,"strike":14.96499176276771,"iv":0.6684001647446458,"gamma":0.5251307248764415,"theta":-0.07190971993410214,"vega":0.004322981878088963,"rho":-0.0004048697199014187,"breakevenPct":2.245713791229973},{"delta":0.5,"premium":0.3199497066219614,"strike":15.069153394803017,"iv":0.6739376362112321,"gamma":0.5209139983235541,"theta":-0.07228398994132439,"vega":0.004317015926236379,"rho":-0.00045037582784232674,"breakevenPct":1.9334861158174421},{"delta":0.55,"premium":0.3880553227158425,"strike":15.17393126571668,"iv":0.6833886001676446,"gamma":0.49987460184409055,"theta":-0.07104761106454316,"vega":0.004191282481139983,"rho":-0.0004964265391049931,"breakevenPct":1.6896546343029324},{"delta":0.6,"premium":0.4561609388097234,"strike":15.278709136630344,"iv":0.692839564124057,"gamma":0.47883520536462704,"theta":-0.06981123218776195,"vega":0.004065549036043588,"rho":-0.0005424772503676593,"breakevenPct":1.4458231527884235},{"delta":0.65,"premium":0.5242665549036044,"strike":15.383487007544007,"iv":0.7022905280804694,"gamma":0.45779580888516347,"theta":-0.06857485331098072,"vega":0.003939815590947192,"rho":-0.0005885279616303256,"breakevenPct":1.2019916712739138},{"delta":0.7,"premium":0.5923721709974854,"strike":15.48826487845767,"iv":0.7117414920368818,"gamma":0.43675641240569996,"theta":-0.06733847443419949,"vega":0.0038140821458507966,"rho":-0.000634578672892992,"breakevenPct":0.9581601897594045},{"delta":0.75,"premium":0.8398948598130841,"strike":15.759345794392523,"iv":0.7983841121495326,"gamma":0.367281308411215,"theta":-0.06471028037383177,"vega":0.003410981308411215,"rho":-0.0006912668767041909,"breakevenPct":0.8015230413601047},{"delta":0.8,"premium":1.1100467289719629,"strike":16.05140186915888,"iv":0.89476261682243,"gamma":0.2916971962616822,"theta":-0.061906542056074765,"vega":0.0029728971962616818,"rho":-0.0007492967462422316,"breakevenPct":0.6558833764167772},{"delta":0.85,"premium":1.380198598130841,"strike":16.343457943925234,"iv":0.991141121495327,"gamma":0.21611308411214958,"theta":-0.059102803738317757,"vega":0.00253481308411215,"rho":-0.0008073266157802724,"breakevenPct":0.51024371147345},{"delta":0.9,"premium":7.63124820441841,"strike":22.528171807458538,"iv":3.3981224251784155,"gamma":0.1022105842579594,"theta":-0.15205054779279362,"vega":0.0019769271287902136,"rho":-0.0012111098310232213,"breakevenPct":0.9513058308501985}]},"raw":{"call":[{"delta":0.1,"premium":0.175,"strike":22.208242525624915,"iv":3.623825305857381,"gamma":0.04260565678889908,"theta":-0.17315967947979782,"vega":0.0019976471975823363,"rho":0.00007590013275294098,"breakevenPct":48.824750835272056},{"delta":0.15,"premium":0.09776144240099455,"strike":17.024264908044756,"iv":1.3314101907523455,"gamma":0.22006072290867698,"theta":-0.07965184887885667,"vega":0.002582172313291965,"rho":0.00012650905218550938,"breakevenPct":13.843260308814827},{"delta":0.2,"premium":0.09144238856181666,"strike":15.835576114381833,"iv":0.7662124474348191,"gamma":0.32996568544995797,"theta":-0.05800193439865434,"vega":0.0030288477712363334,"rho":0.00017040045521060342,"breakevenPct":5.897729407870016},{"delta":0.25,"premium":0.11246846089150547,"strike":15.625315391084944,"iv":0.7025455004205214,"gamma":0.40818267451640033,"theta":-0.06094558452481077,"vega":0.0034493692178301097,"rho":0.00021166336256685762,"breakevenPct":4.639520292396618},{"delta":0.3,"premium":0.1389063729346971,"strike":15.460267505900866,"iv":0.6615803304484658,"gamma":0.46393847364280094,"theta":-0.0632880409126672,"vega":0.0037556254917387884,"rho":0.000252486836155764,"breakevenPct":3.717911428427949},{"delta":0.35,"premium":0.17332808811959086,"strike":15.36191974822974,"iv":0.6541059008654603,"gamma":0.4865584579071597,"theta":-0.06474358772619984,"vega":0.0038933123524783637,"rho":0.0002926620361670978,"breakevenPct":3.2928712523226884},{"delta":0.4,"premium":0.20774980330448467,"strike":15.263571990558615,"iv":0.6466314712824548,"gamma":0.5091784421715184,"theta":-0.0661991345397325,"vega":0.0040309992132179385,"rho":0.00033283723617843174,"breakevenPct":2.8678310762174277},{"delta":0.45,"premium":0.24217151848937843,"strike":15.16522423288749,"iv":0.6391570416994493,"gamma":0.5317984264358773,"theta":-0.06765468135326515,"vega":0.004168686073957514,"rho":0.00037301243618976555,"breakevenPct":2.4427909001121675},{"delta":0.5,"premium":0.2765932336742722,"strike":15.066876475216365,"iv":0.6316826121164438,"gamma":0.554418410700236,"theta":-0.0691102281667978,"vega":0.004306372934697089,"rho":0.00041318763620109937,"breakevenPct":2.0177507240069072},{"delta":0.55,"premium":0.3237691001697793,"strike":14.966044142614601,"iv":0.6314624787775892,"gamma":0.5576573853989812,"theta":-0.06942767402376909,"vega":0.004332088285229202,"rho":0.00045271609084223356,"breakevenPct":1.6609923057472198},{"delta":0.6,"premium":0.39804753820033945,"strike":14.859932088285229,"iv":0.6466577249575552,"gamma":0.5197117147707979,"theta":-0.06732665534804753,"vega":0.004119864176570459,"rho":0.0004908702115716931,"breakevenPct":1.4493326229093766},{"delta":0.65,"premium":0.47232597623089984,"strike":14.753820033955858,"iv":0.6618529711375213,"gamma":0.4817660441426146,"theta":-0.06522563667232598,"vega":0.003907640067911715,"rho":0.0005290243323011529,"breakevenPct":1.2376729400715332},{"delta":0.7,"premium":0.54660441426146,"strike":14.647707979626485,"iv":0.6770482173174873,"gamma":0.44382037351443127,"theta":-0.06312461799660442,"vega":0.003695415959252971,"rho":0.0005671784530306124,"breakevenPct":1.0260132572336902},{"delta":0.75,"premium":0.6208828522920204,"strike":14.541595925297113,"iv":0.6922434634974534,"gamma":0.40587470288624783,"theta":-0.061023599320882846,"vega":0.003483191850594227,"rho":0.0006053325737600721,"breakevenPct":0.8143535743958467},{"delta":0.8,"premium":0.7734657039711195,"strike":14.362815884476534,"iv":0.7391631768953071,"gamma":0.3417509025270757,"theta":-0.0569624548736462,"vega":0.0030707581227436814,"rho":0.0006394719232101511,"breakevenPct":0.6401701359551489},{"delta":0.85,"premium":0.976534296028881,"strike":14.137184115523466,"iv":0.8065368231046932,"gamma":0.2607490974729242,"theta":-0.05163754512635379,"vega":0.0025292418772563177,"rho":0.0006710228017037873,"breakevenPct":0.4901490129810323},{"delta":0.9,"premium":1.9091735308614317,"strike":13.210562408915676,"iv":1.3932560643031642,"gamma":0.12056814300966628,"theta":-0.06709980555088449,"vega":0.001979484349124228,"rho":0.0006645520599777437,"breakevenPct":0.530159174049926}],"put":[{"delta":0.1,"premium":0.05621846768344573,"strike":13.502522585324341,"iv":1.1225681943340875,"gamma":0.17002518040890535,"theta":-0.04914408909763388,"vega":0.0019853225523951182,"rho":-0.00008985320066536153,"breakevenPct":10.596382196536595},{"delta":0.15,"premium":0.06724182330369487,"strike":14.172418233036948,"iv":0.7562012619246393,"gamma":0.2733265909662261,"theta":-0.046114618887943264,"vega":0.0025490079398299958,"rho":-0.00013528857583348212,"breakevenPct":6.215582382092725},{"delta":0.2,"premium":0.08931606636050426,"strike":14.393160663605043,"iv":0.7033028374471195,"gamma":0.3564623113393891,"theta":-0.05284331235967961,"vega":0.0030550672795671956,"rho":-0.00018168328306951079,"breakevenPct":4.894650284278329},{"delta":0.25,"premium":0.11859555189456342,"strike":14.553130148270181,"iv":0.6766373970345964,"gamma":0.41137454695222403,"theta":-0.057906425041186156,"vega":0.003416886326194399,"rho":-0.00022707397275379247,"breakevenPct":4.025700821970619},{"delta":0.3,"premium":0.15463344316309718,"strike":14.656095551894563,"iv":0.6745780889621087,"gamma":0.4398135914332784,"theta":-0.061407248764415154,"vega":0.0036434102141680393,"rho":-0.000271522909540699,"breakevenPct":3.5807040642854577},{"delta":0.35,"premium":0.19067133443163095,"strike":14.759060955518946,"iv":0.672518780889621,"gamma":0.46825263591433275,"theta":-0.06490807248764414,"vega":0.0038699341021416803,"rho":-0.0003159718463276056,"breakevenPct":3.1357073066002963},{"delta":0.4,"premium":0.22670922570016477,"strike":14.862026359143329,"iv":0.6704594728171334,"gamma":0.4966916803953872,"theta":-0.06840889621087315,"vega":0.004096457990115322,"rho":-0.0003604207831145122,"breakevenPct":2.6907105489151344},{"delta":0.45,"premium":0.26274711696869857,"strike":14.96499176276771,"iv":0.6684001647446458,"gamma":0.5251307248764415,"theta":-0.07190971993410214,"vega":0.004322981878088963,"rho":-0.0004048697199014187,"breakevenPct":2.245713791229973},{"delta":0.5,"premium":0.3199497066219614,"strike":15.069153394803017,"iv":0.6739376362112321,"gamma":0.5209139983235541,"theta":-0.07228398994132439,"vega":0.004317015926236379,"rho":-0.00045037582784232674,"breakevenPct":1.9334861158174421},{"delta":0.55,"premium":0.3880553227158425,"strike":15.17393126571668,"iv":0.6833886001676446,"gamma":0.49987460184409055,"theta":-0.07104761106454316,"vega":0.004191282481139983,"rho":-0.0004964265391049931,"breakevenPct":1.6896546343029324},{"delta":0.6,"premium":0.4561609388097234,"strike":15.278709136630344,"iv":0.692839564124057,"gamma":0.47883520536462704,"theta":-0.06981123218776195,"vega":0.004065549036043588,"rho":-0.0005424772503676593,"breakevenPct":1.4458231527884235},{"delta":0.65,"premium":0.5242665549036044,"strike":15.383487007544007,"iv":0.7022905280804694,"gamma":0.45779580888516347,"theta":-0.06857485331098072,"vega":0.003939815590947192,"rho":-0.0005885279616303256,"breakevenPct":1.2019916712739138},{"delta":0.7,"premium":0.5923721709974854,"strike":15.48826487845767,"iv":0.7117414920368818,"gamma":0.43675641240569996,"theta":-0.06733847443419949,"vega":0.0038140821458507966,"rho":-0.000634578672892992,"breakevenPct":0.9581601897594045},{"delta":0.75,"premium":0.8398948598130841,"strike":15.759345794392523,"iv":0.7983841121495326,"gamma":0.367281308411215,"theta":-0.06471028037383177,"vega":0.003410981308411215,"rho":-0.0006912668767041909,"breakevenPct":0.8015230413601047},{"delta":0.8,"premium":1.1100467289719629,"strike":16.05140186915888,"iv":0.89476261682243,"gamma":0.2916971962616822,"theta":-0.061906542056074765,"vega":0.0029728971962616818,"rho":-0.0007492967462422316,"breakevenPct":0.6558833764167772},{"delta":0.85,"premium":1.380198598130841,"strike":16.343457943925234,"iv":0.991141121495327,"gamma":0.21611308411214958,"theta":-0.059102803738317757,"vega":0.00253481308411215,"rho":-0.0008073266157802724,"breakevenPct":0.51024371147345},{"delta":0.9,"premium":7.63124820441841,"strike":22.528171807458538,"iv":3.3981224251784155,"gamma":0.1022105842579594,"theta":-0.15205054779279362,"vega":0.0019769271287902136,"rho":-0.0012111098310232213,"breakevenPct":0.9513058308501985}]}},"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"}}