{"symbol":"CPNG","url":"https://intraalpha.com/companies/CPNG","capturedAt":"2026-10-15T20:36:03.847Z","state":"ready","quote":{"symbol":"CPNG","last_price":14.77,"prev_close":14.4,"regular_close":14.79,"change":0.37,"change_pct":2.5694,"regular_change":0.39,"regular_change_pct":2.7083,"extended_change":-0.02,"extended_change_pct":-0.1352,"bid":14.75,"ask":14.85,"bid_size":5700,"ask_size":100,"volume":14046652,"vwap":14.616301,"open":14.33,"high":14.81,"low":14.33,"close":14.79,"trade_count":60431,"last_trade_at":"2026-10-15T20:25:29.610157049Z","last_quote_at":"2026-10-15T20:25:29.610158979Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:58.574980826-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"CPNG","fetched_at":"2026-10-15T20:35:59.759346+00:00","name":"Coupang LLC","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"INTERNET RETAIL","country":"USA","description":"Coupang, Inc. owns and operates e-commerce businesses through its mobile applications and Internet websites primarily in South Korea. The company is headquartered in Seoul, South Korea.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":27141370000,"ebitda":-46000000,"pe_ratio":null,"peg_ratio":1.155,"book_value":1.667,"dividend_per_share":null,"dividend_yield":null,"eps":-0.43,"revenue_ttm":35462001000,"gross_profit_ttm":10055000000,"profit_margin":-0.0216,"operating_margin_ttm":-0.0628,"return_on_assets_ttm":-0.0214,"return_on_equity_ttm":-0.2,"quarterly_earnings_growth":0.282,"quarterly_revenue_growth":0.039,"analyst_target_price":23.39,"analyst_number":4,"beta":1.166,"fifty_two_week_high":32.35,"fifty_two_week_low":13.35,"fifty_day_ma":15.35,"two_hundred_day_ma":17.88,"shares_outstanding":1637261000,"forward_pe":69.44,"price_to_sales":0.766,"price_to_book":8.59,"ev_to_revenue":0.71,"ev_to_ebitda":787.23},"bars":[{"c":14.75,"h":14.81,"l":14.65,"n":249,"o":14.65,"t":"2026-10-08T08:00:00Z","v":7064,"vw":14.75086},{"c":14.74,"h":14.74,"l":14.74,"n":3,"o":14.74,"t":"2026-10-08T08:20:00Z","v":684,"vw":14.74},{"c":14.69,"h":14.73,"l":14.69,"n":11,"o":14.725,"t":"2026-10-08T08:35:00Z","v":1199,"vw":14.715586},{"c":14.75,"h":14.75,"l":14.75,"n":2,"o":14.75,"t":"2026-10-08T08:50:00Z","v":151,"vw":14.75},{"c":14.68,"h":14.68,"l":14.68,"n":5,"o":14.68,"t":"2026-10-08T09:15:00Z","v":225,"vw":14.68},{"c":14.61,"h":14.61,"l":14.61,"n":1,"o":14.61,"t":"2026-10-08T09:45:00Z","v":2181,"vw":14.61},{"c":14.68,"h":14.68,"l":14.68,"n":8,"o":14.68,"t":"2026-10-08T09:55:00Z","v":3100,"vw":14.68},{"c":14.72,"h":14.72,"l":14.72,"n":1,"o":14.72,"t":"2026-10-08T10:05:00Z","v":132,"vw":14.72},{"c":14.72,"h":14.72,"l":14.72,"n":2,"o":14.72,"t":"2026-10-08T10:15:00Z","v":115,"vw":14.72},{"c":14.6284,"h":14.6284,"l":14.6284,"n":4,"o":14.6284,"t":"2026-10-08T10:30:00Z","v":134,"vw":14.6284},{"c":14.66,"h":14.66,"l":14.66,"n":13,"o":14.66,"t":"2026-10-08T10:35:00Z","v":393,"vw":14.66},{"c":14.69,"h":14.69,"l":14.67,"n":22,"o":14.67,"t":"2026-10-08T10:50:00Z","v":857,"vw":14.685674},{"c":14.72,"h":14.72,"l":14.69,"n":16,"o":14.69,"t":"2026-10-08T10:55:00Z","v":900,"vw":14.703599},{"c":14.69,"h":14.71,"l":14.69,"n":9,"o":14.71,"t":"2026-10-08T11:00:00Z","v":299,"vw":14.701632},{"c":14.673,"h":14.673,"l":14.673,"n":4,"o":14.673,"t":"2026-10-08T11:05:00Z","v":265,"vw":14.673},{"c":14.65,"h":14.68,"l":14.65,"n":25,"o":14.67,"t":"2026-10-08T11:10:00Z","v":1333,"vw":14.67516},{"c":14.66,"h":14.66,"l":14.66,"n":1,"o":14.66,"t":"2026-10-08T11:20:00Z","v":100,"vw":14.66},{"c":14.66,"h":14.66,"l":14.66,"n":20,"o":14.66,"t":"2026-10-08T11:30:00Z","v":241,"vw":14.66},{"c":14.69,"h":14.69,"l":14.69,"n":5,"o":14.69,"t":"2026-10-08T12:10:00Z","v":280,"vw":14.69},{"c":14.7,"h":14.7,"l":14.7,"n":2,"o":14.7,"t":"2026-10-08T12:15:00Z","v":110,"vw":14.7},{"c":14.675,"h":14.675,"l":14.675,"n":1,"o":14.675,"t":"2026-10-08T12:30:00Z","v":452,"vw":14.675},{"c":14.65,"h":14.65,"l":14.65,"n":3,"o":14.65,"t":"2026-10-08T12:35:00Z","v":509,"vw":14.65},{"c":14.66,"h":14.66,"l":14.66,"n":1,"o":14.66,"t":"2026-10-08T12:50:00Z","v":700,"vw":14.66},{"c":14.68,"h":14.68,"l":14.68,"n":2,"o":14.68,"t":"2026-10-08T13:10:00Z","v":421,"vw":14.68},{"c":14.68,"h":14.68,"l":14.68,"n":7,"o":14.68,"t":"2026-10-08T13:15:00Z","v":139,"vw":14.68},{"c":14.67,"h":14.68,"l":14.67,"n":9,"o":14.68,"t":"2026-10-08T13:20:00Z","v":1526,"vw":14.672881},{"c":14.65,"h":14.66,"l":14.65,"n":19,"o":14.66,"t":"2026-10-08T13:25:00Z","v":375,"vw":14.655},{"c":14.77,"h":14.78,"l":14.65,"n":971,"o":14.65,"t":"2026-10-08T13:30:00Z","v":190570,"vw":14.699168},{"c":14.805,"h":14.805,"l":14.695,"n":484,"o":14.755,"t":"2026-10-08T13:35:00Z","v":106957,"vw":14.746125},{"c":14.785,"h":14.8362,"l":14.77,"n":715,"o":14.8,"t":"2026-10-08T13:40:00Z","v":77306,"vw":14.806597},{"c":14.825,"h":14.835,"l":14.785,"n":713,"o":14.79,"t":"2026-10-08T13:45:00Z","v":113293,"vw":14.809654},{"c":14.855,"h":14.87,"l":14.8,"n":644,"o":14.825,"t":"2026-10-08T13:50:00Z","v":139590,"vw":14.84225},{"c":14.865,"h":14.885,"l":14.854,"n":680,"o":14.855,"t":"2026-10-08T13:55:00Z","v":117984,"vw":14.870313},{"c":14.82,"h":14.895,"l":14.815,"n":1193,"o":14.865,"t":"2026-10-08T14:00:00Z","v":238069,"vw":14.84435},{"c":14.865,"h":14.885,"l":14.82,"n":1247,"o":14.83,"t":"2026-10-08T14:05:00Z","v":238886,"vw":14.839218},{"c":14.91,"h":14.9195,"l":14.865,"n":593,"o":14.865,"t":"2026-10-08T14:10:00Z","v":61984,"vw":14.890871},{"c":14.945,"h":14.9586,"l":14.895,"n":666,"o":14.905,"t":"2026-10-08T14:15:00Z","v":80577,"vw":14.929387},{"c":14.915,"h":14.945,"l":14.9,"n":599,"o":14.945,"t":"2026-10-08T14:20:00Z","v":80000,"vw":14.918945},{"c":14.88,"h":14.9186,"l":14.87,"n":566,"o":14.91,"t":"2026-10-08T14:25:00Z","v":67216,"vw":14.883358},{"c":14.915,"h":14.935,"l":14.87,"n":977,"o":14.875,"t":"2026-10-08T14:30:00Z","v":255951,"vw":14.909287},{"c":14.955,"h":14.97,"l":14.905,"n":1006,"o":14.915,"t":"2026-10-08T14:35:00Z","v":197332,"vw":14.945304},{"c":14.975,"h":14.985,"l":14.945,"n":921,"o":14.955,"t":"2026-10-08T14:40:00Z","v":187028,"vw":14.964998},{"c":15.035,"h":15.07,"l":14.975,"n":2218,"o":14.975,"t":"2026-10-08T14:45:00Z","v":891336,"vw":15.022076},{"c":15.055,"h":15.065,"l":15.03,"n":1070,"o":15.035,"t":"2026-10-08T14:50:00Z","v":211817,"vw":15.053603},{"c":15.025,"h":15.06,"l":15.02,"n":933,"o":15.0509,"t":"2026-10-08T14:55:00Z","v":159614,"vw":15.039978},{"c":15.01,"h":15.055,"l":14.98,"n":2035,"o":15.02,"t":"2026-10-08T15:00:00Z","v":548143,"vw":15.004451},{"c":15.045,"h":15.08,"l":14.995,"n":1150,"o":15.0001,"t":"2026-10-08T15:05:00Z","v":196276,"vw":15.034268},{"c":15.065,"h":15.125,"l":15.045,"n":1153,"o":15.045,"t":"2026-10-08T15:10:00Z","v":348153,"vw":15.075321},{"c":15.0582,"h":15.085,"l":15.0322,"n":1134,"o":15.0658,"t":"2026-10-08T15:15:00Z","v":178707,"vw":15.059397},{"c":15.035,"h":15.055,"l":15.025,"n":849,"o":15.05,"t":"2026-10-08T15:20:00Z","v":89844,"vw":15.044801},{"c":15.0426,"h":15.085,"l":15.03,"n":1097,"o":15.03,"t":"2026-10-08T15:25:00Z","v":141408,"vw":15.057545},{"c":15.055,"h":15.065,"l":15.025,"n":718,"o":15.045,"t":"2026-10-08T15:30:00Z","v":91933,"vw":15.04927},{"c":15.065,"h":15.09,"l":15.05,"n":712,"o":15.055,"t":"2026-10-08T15:35:00Z","v":138120,"vw":15.075998},{"c":15.05,"h":15.07,"l":15.04,"n":563,"o":15.065,"t":"2026-10-08T15:40:00Z","v":97346,"vw":15.05624},{"c":15.025,"h":15.075,"l":14.99,"n":1538,"o":15.055,"t":"2026-10-08T15:45:00Z","v":256879,"vw":15.028039},{"c":15.055,"h":15.06,"l":15.015,"n":780,"o":15.025,"t":"2026-10-08T15:50:00Z","v":126878,"vw":15.029954},{"c":15.0828,"h":15.09,"l":15.05,"n":584,"o":15.055,"t":"2026-10-08T15:55:00Z","v":69624,"vw":15.06455},{"c":15.069,"h":15.085,"l":15.06,"n":679,"o":15.085,"t":"2026-10-08T16:00:00Z","v":82842,"vw":15.074311},{"c":15.0612,"h":15.09,"l":15.0509,"n":1322,"o":15.065,"t":"2026-10-08T16:05:00Z","v":252988,"vw":15.070155},{"c":15.115,"h":15.12,"l":15.065,"n":1074,"o":15.065,"t":"2026-10-08T16:10:00Z","v":192077,"vw":15.096328},{"c":15.115,"h":15.185,"l":15.1,"n":1751,"o":15.115,"t":"2026-10-08T16:15:00Z","v":262374,"vw":15.135239},{"c":15.115,"h":15.12,"l":15.09,"n":793,"o":15.115,"t":"2026-10-08T16:20:00Z","v":96502,"vw":15.108397},{"c":15.12,"h":15.1386,"l":15.115,"n":794,"o":15.115,"t":"2026-10-08T16:25:00Z","v":101020,"vw":15.127537},{"c":15.145,"h":15.155,"l":15.11,"n":867,"o":15.125,"t":"2026-10-08T16:30:00Z","v":108022,"vw":15.128588},{"c":15.14,"h":15.17,"l":15.12,"n":1415,"o":15.145,"t":"2026-10-08T16:35:00Z","v":217338,"vw":15.148578},{"c":15.18,"h":15.2,"l":15.14,"n":816,"o":15.14,"t":"2026-10-08T16:40:00Z","v":129675,"vw":15.169015},{"c":15.165,"h":15.185,"l":15.145,"n":898,"o":15.175,"t":"2026-10-08T16:45:00Z","v":136913,"vw":15.163117},{"c":15.2,"h":15.205,"l":15.145,"n":1283,"o":15.165,"t":"2026-10-08T16:50:00Z","v":174512,"vw":15.172616},{"c":15.195,"h":15.2188,"l":15.18,"n":850,"o":15.2,"t":"2026-10-08T16:55:00Z","v":115003,"vw":15.202427},{"c":15.155,"h":15.195,"l":15.14,"n":1513,"o":15.195,"t":"2026-10-08T17:00:00Z","v":221386,"vw":15.166417},{"c":15.18,"h":15.195,"l":15.16,"n":633,"o":15.16,"t":"2026-10-08T17:05:00Z","v":77354,"vw":15.182442},{"c":15.21,"h":15.215,"l":15.165,"n":696,"o":15.18,"t":"2026-10-08T17:10:00Z","v":87460,"vw":15.189605},{"c":15.26,"h":15.265,"l":15.205,"n":960,"o":15.205,"t":"2026-10-08T17:15:00Z","v":115166,"vw":15.232019},{"c":15.23,"h":15.26,"l":15.215,"n":739,"o":15.255,"t":"2026-10-08T17:20:00Z","v":96218,"vw":15.233845},{"c":15.155,"h":15.235,"l":15.105,"n":1111,"o":15.225,"t":"2026-10-08T17:25:00Z","v":167224,"vw":15.155564},{"c":15.145,"h":15.175,"l":15.13,"n":863,"o":15.16,"t":"2026-10-08T17:30:00Z","v":135534,"vw":15.152593},{"c":15.195,"h":15.2,"l":15.14,"n":929,"o":15.145,"t":"2026-10-08T17:35:00Z","v":204691,"vw":15.17809},{"c":15.225,"h":15.225,"l":15.18,"n":899,"o":15.195,"t":"2026-10-08T17:40:00Z","v":128872,"vw":15.202195},{"c":15.165,"h":15.23,"l":15.16,"n":948,"o":15.225,"t":"2026-10-08T17:45:00Z","v":310721,"vw":15.188492},{"c":15.175,"h":15.18,"l":15.16,"n":692,"o":15.165,"t":"2026-10-08T17:50:00Z","v":109420,"vw":15.171128},{"c":15.24,"h":15.25,"l":15.175,"n":1070,"o":15.18,"t":"2026-10-08T17:55:00Z","v":193566,"vw":15.207136},{"c":15.25,"h":15.25,"l":15.22,"n":732,"o":15.235,"t":"2026-10-08T18:00:00Z","v":80106,"vw":15.231008},{"c":15.23,"h":15.27,"l":15.23,"n":970,"o":15.245,"t":"2026-10-08T18:05:00Z","v":147287,"vw":15.248458},{"c":15.265,"h":15.27,"l":15.23,"n":716,"o":15.235,"t":"2026-10-08T18:10:00Z","v":95080,"vw":15.246901},{"c":15.22,"h":15.27,"l":15.215,"n":1124,"o":15.26,"t":"2026-10-08T18:15:00Z","v":200563,"vw":15.249211},{"c":15.205,"h":15.235,"l":15.185,"n":911,"o":15.22,"t":"2026-10-08T18:20:00Z","v":140382,"vw":15.211642},{"c":15.195,"h":15.205,"l":15.185,"n":610,"o":15.205,"t":"2026-10-08T18:25:00Z","v":96402,"vw":15.19452},{"c":15.225,"h":15.235,"l":15.185,"n":813,"o":15.195,"t":"2026-10-08T18:30:00Z","v":110301,"vw":15.209085},{"c":15.215,"h":15.225,"l":15.205,"n":553,"o":15.225,"t":"2026-10-08T18:35:00Z","v":77250,"vw":15.219031},{"c":15.195,"h":15.225,"l":15.195,"n":749,"o":15.215,"t":"2026-10-08T18:40:00Z","v":110454,"vw":15.214155},{"c":15.225,"h":15.235,"l":15.19,"n":928,"o":15.195,"t":"2026-10-08T18:45:00Z","v":156007,"vw":15.223033},{"c":15.185,"h":15.23,"l":15.185,"n":885,"o":15.225,"t":"2026-10-08T18:50:00Z","v":200849,"vw":15.213344},{"c":15.205,"h":15.215,"l":15.18,"n":763,"o":15.19,"t":"2026-10-08T18:55:00Z","v":137265,"vw":15.198767},{"c":15.235,"h":15.235,"l":15.195,"n":913,"o":15.21,"t":"2026-10-08T19:00:00Z","v":186397,"vw":15.211764},{"c":15.235,"h":15.24,"l":15.22,"n":579,"o":15.23,"t":"2026-10-08T19:05:00Z","v":90895,"vw":15.228442},{"c":15.26,"h":15.28,"l":15.235,"n":1177,"o":15.235,"t":"2026-10-08T19:10:00Z","v":265324,"vw":15.258615},{"c":15.28,"h":15.28,"l":15.255,"n":729,"o":15.26,"t":"2026-10-08T19:15:00Z","v":162910,"vw":15.26405},{"c":15.285,"h":15.305,"l":15.265,"n":1300,"o":15.2799,"t":"2026-10-08T19:20:00Z","v":268867,"vw":15.28188},{"c":15.285,"h":15.3,"l":15.265,"n":982,"o":15.285,"t":"2026-10-08T19:25:00Z","v":252989,"vw":15.281301},{"c":15.305,"h":15.31,"l":15.25,"n":1344,"o":15.285,"t":"2026-10-08T19:30:00Z","v":344533,"vw":15.27445},{"c":15.395,"h":15.4,"l":15.305,"n":1533,"o":15.305,"t":"2026-10-08T19:35:00Z","v":368359,"vw":15.338083},{"c":15.37,"h":15.41,"l":15.36,"n":1926,"o":15.395,"t":"2026-10-08T19:40:00Z","v":448628,"vw":15.39328},{"c":15.385,"h":15.41,"l":15.32,"n":2863,"o":15.37,"t":"2026-10-08T19:45:00Z","v":839802,"vw":15.361269},{"c":15.455,"h":15.455,"l":15.38,"n":3842,"o":15.385,"t":"2026-10-08T19:50:00Z","v":1168507,"vw":15.416315},{"c":15.42,"h":15.485,"l":15.36,"n":8241,"o":15.455,"t":"2026-10-08T19:55:00Z","v":2553811,"vw":15.401236},{"c":15.4378,"h":15.4378,"l":15.36,"n":80,"o":15.41,"t":"2026-10-08T20:00:00Z","v":3453641,"vw":15.401694},{"c":15.39,"h":15.3905,"l":15.39,"n":12,"o":15.3905,"t":"2026-10-08T20:05:00Z","v":2733,"vw":15.390049},{"c":15.39,"h":15.4,"l":15.39,"n":38,"o":15.3901,"t":"2026-10-08T20:10:00Z","v":3034,"vw":15.394011},{"c":15.35,"h":15.38,"l":15.35,"n":5,"o":15.38,"t":"2026-10-08T20:15:00Z","v":503,"vw":15.367234},{"c":15.35,"h":15.36,"l":15.35,"n":25,"o":15.355,"t":"2026-10-08T20:25:00Z","v":2481,"vw":15.356257},{"c":15.3169,"h":15.3726,"l":15.3169,"n":30,"o":15.35,"t":"2026-10-08T20:30:00Z","v":2881,"vw":15.338986},{"c":15.34,"h":15.34,"l":15.34,"n":5,"o":15.34,"t":"2026-10-08T20:35:00Z","v":1535,"vw":15.34},{"c":15.33,"h":15.33,"l":15.33,"n":4,"o":15.33,"t":"2026-10-08T20:40:00Z","v":239,"vw":15.33},{"c":15.32,"h":15.35,"l":15.32,"n":12,"o":15.35,"t":"2026-10-08T20:45:00Z","v":637,"vw":15.336188},{"c":15.32,"h":15.35,"l":15.32,"n":6,"o":15.32,"t":"2026-10-08T20:50:00Z","v":6286275,"vw":15.332185},{"c":15.3334,"h":15.34,"l":15.33,"n":9,"o":15.34,"t":"2026-10-08T20:55:00Z","v":2089,"vw":15.337921},{"c":15.3301,"h":15.3301,"l":15.3301,"n":7,"o":15.3301,"t":"2026-10-08T21:05:00Z","v":1016,"vw":15.3301},{"c":15.35,"h":15.35,"l":15.35,"n":20,"o":15.35,"t":"2026-10-08T21:10:00Z","v":958,"vw":15.35},{"c":15.3518,"h":15.3527,"l":15.3518,"n":4,"o":15.3527,"t":"2026-10-08T21:15:00Z","v":505,"vw":15.352266},{"c":15.38,"h":15.39,"l":15.36,"n":14,"o":15.36,"t":"2026-10-08T21:20:00Z","v":3255,"vw":15.366129},{"c":15.3598,"h":15.37,"l":15.3598,"n":26,"o":15.3604,"t":"2026-10-08T21:25:00Z","v":1741,"vw":15.366817},{"c":15.35,"h":15.3504,"l":15.31,"n":23,"o":15.3504,"t":"2026-10-08T21:30:00Z","v":2516,"vw":15.346437},{"c":15.3391,"h":15.35,"l":15.3391,"n":3,"o":15.35,"t":"2026-10-08T21:35:00Z","v":601,"vw":15.340917},{"c":15.32,"h":15.32,"l":15.31,"n":12,"o":15.31,"t":"2026-10-08T21:40:00Z","v":1609,"vw":15.319283},{"c":15.316,"h":15.316,"l":15.316,"n":3,"o":15.316,"t":"2026-10-08T21:45:00Z","v":1005,"vw":15.316},{"c":15.35,"h":15.35,"l":15.33,"n":14,"o":15.33,"t":"2026-10-08T21:50:00Z","v":2193,"vw":15.340332},{"c":15.33,"h":15.34,"l":15.33,"n":7,"o":15.34,"t":"2026-10-08T22:05:00Z","v":449,"vw":15.33241},{"c":15.335,"h":15.335,"l":15.335,"n":4,"o":15.335,"t":"2026-10-08T22:10:00Z","v":174,"vw":15.335},{"c":15.33,"h":15.33,"l":15.32,"n":10,"o":15.33,"t":"2026-10-08T22:15:00Z","v":952,"vw":15.327512},{"c":15.35,"h":15.35,"l":15.35,"n":2,"o":15.35,"t":"2026-10-08T22:20:00Z","v":2001,"vw":15.35},{"c":15.34,"h":15.35,"l":15.34,"n":26,"o":15.34,"t":"2026-10-08T22:25:00Z","v":2851,"vw":15.345982},{"c":15.35,"h":15.36,"l":15.35,"n":12,"o":15.3594,"t":"2026-10-08T22:30:00Z","v":2765,"vw":15.358201},{"c":15.36,"h":15.36,"l":15.36,"n":2,"o":15.36,"t":"2026-10-08T22:35:00Z","v":500,"vw":15.36},{"c":15.35,"h":15.35,"l":15.35,"n":3,"o":15.35,"t":"2026-10-08T22:50:00Z","v":109,"vw":15.35},{"c":15.36,"h":15.36,"l":15.33,"n":10,"o":15.33,"t":"2026-10-08T22:55:00Z","v":547,"vw":15.342251},{"c":15.35,"h":15.35,"l":15.34,"n":6,"o":15.35,"t":"2026-10-08T23:00:00Z","v":775,"vw":15.344818},{"c":15.3316,"h":15.3316,"l":15.3316,"n":1,"o":15.3316,"t":"2026-10-08T23:05:00Z","v":500,"vw":15.3316},{"c":15.345,"h":15.345,"l":15.3323,"n":3,"o":15.3323,"t":"2026-10-08T23:10:00Z","v":335,"vw":15.336533},{"c":15.34,"h":15.34,"l":15.34,"n":3,"o":15.34,"t":"2026-10-08T23:15:00Z","v":118,"vw":15.34},{"c":15.3415,"h":15.3415,"l":15.3415,"n":11,"o":15.3415,"t":"2026-10-08T23:20:00Z","v":1016,"vw":15.3415},{"c":15.355,"h":15.355,"l":15.34,"n":7,"o":15.345,"t":"2026-10-08T23:25:00Z","v":1593,"vw":15.34665},{"c":15.3508,"h":15.3508,"l":15.3402,"n":9,"o":15.3402,"t":"2026-10-08T23:40:00Z","v":1018,"vw":15.346822},{"c":15.39,"h":15.39,"l":15.39,"n":1,"o":15.39,"t":"2026-10-08T23:50:00Z","v":100,"vw":15.39},{"c":15.42,"h":15.43,"l":15.3736,"n":356,"o":15.39,"t":"2026-10-09T08:00:00Z","v":30156,"vw":15.406032},{"c":15.41,"h":15.41,"l":15.41,"n":8,"o":15.41,"t":"2026-10-09T08:05:00Z","v":304,"vw":15.41},{"c":15.42,"h":15.42,"l":15.42,"n":3,"o":15.42,"t":"2026-10-09T08:10:00Z","v":198,"vw":15.42},{"c":15.43,"h":15.43,"l":15.42,"n":9,"o":15.42,"t":"2026-10-09T08:15:00Z","v":760,"vw":15.425503},{"c":15.4326,"h":15.4326,"l":15.4326,"n":1,"o":15.4326,"t":"2026-10-09T08:40:00Z","v":284,"vw":15.4326},{"c":15.43,"h":15.47,"l":15.43,"n":19,"o":15.47,"t":"2026-10-09T08:50:00Z","v":423,"vw":15.443986},{"c":15.43,"h":15.43,"l":15.43,"n":1,"o":15.43,"t":"2026-10-09T09:05:00Z","v":309,"vw":15.43},{"c":15.42,"h":15.42,"l":15.4,"n":4,"o":15.42,"t":"2026-10-09T09:10:00Z","v":733,"vw":15.417143},{"c":15.4637,"h":15.4637,"l":15.4637,"n":1,"o":15.4637,"t":"2026-10-09T09:25:00Z","v":528,"vw":15.4637},{"c":15.43,"h":15.43,"l":15.43,"n":4,"o":15.43,"t":"2026-10-09T09:30:00Z","v":350,"vw":15.43},{"c":15.47,"h":15.47,"l":15.47,"n":2,"o":15.47,"t":"2026-10-09T09:35:00Z","v":259,"vw":15.47},{"c":15.4116,"h":15.44,"l":15.4116,"n":6,"o":15.44,"t":"2026-10-09T09:45:00Z","v":605,"vw":15.428241},{"c":15.44,"h":15.44,"l":15.44,"n":1,"o":15.44,"t":"2026-10-09T09:50:00Z","v":136,"vw":15.44},{"c":15.42,"h":15.42,"l":15.42,"n":2,"o":15.42,"t":"2026-10-09T10:05:00Z","v":121,"vw":15.42},{"c":15.42,"h":15.42,"l":15.42,"n":1,"o":15.42,"t":"2026-10-09T10:20:00Z","v":100,"vw":15.42},{"c":15.42,"h":15.42,"l":15.42,"n":1,"o":15.42,"t":"2026-10-09T10:45:00Z","v":244,"vw":15.42},{"c":15.41,"h":15.41,"l":15.41,"n":3,"o":15.41,"t":"2026-10-09T10:50:00Z","v":160,"vw":15.41},{"c":15.43,"h":15.43,"l":15.43,"n":8,"o":15.43,"t":"2026-10-09T11:00:00Z","v":538,"vw":15.43},{"c":15.4162,"h":15.4162,"l":15.4162,"n":5,"o":15.4162,"t":"2026-10-09T11:10:00Z","v":483,"vw":15.4162},{"c":15.43,"h":15.43,"l":15.43,"n":2,"o":15.43,"t":"2026-10-09T11:15:00Z","v":520,"vw":15.43},{"c":15.45,"h":15.45,"l":15.45,"n":18,"o":15.45,"t":"2026-10-09T11:30:00Z","v":783,"vw":15.45},{"c":15.44,"h":15.44,"l":15.44,"n":3,"o":15.44,"t":"2026-10-09T11:40:00Z","v":110,"vw":15.44},{"c":15.45,"h":15.45,"l":15.45,"n":13,"o":15.45,"t":"2026-10-09T11:45:00Z","v":1375,"vw":15.45},{"c":15.48,"h":15.4893,"l":15.45,"n":56,"o":15.45,"t":"2026-10-09T12:00:00Z","v":2755,"vw":15.471119},{"c":15.48,"h":15.48,"l":15.48,"n":1,"o":15.48,"t":"2026-10-09T12:05:00Z","v":100,"vw":15.48},{"c":15.4869,"h":15.4869,"l":15.46,"n":5,"o":15.46,"t":"2026-10-09T12:10:00Z","v":1523,"vw":15.468967},{"c":15.47,"h":15.47,"l":15.47,"n":3,"o":15.47,"t":"2026-10-09T12:15:00Z","v":290,"vw":15.47},{"c":15.45,"h":15.45,"l":15.45,"n":10,"o":15.45,"t":"2026-10-09T12:20:00Z","v":1736,"vw":15.45},{"c":15.46,"h":15.46,"l":15.46,"n":1,"o":15.46,"t":"2026-10-09T12:30:00Z","v":600,"vw":15.46},{"c":15.48,"h":15.48,"l":15.48,"n":8,"o":15.48,"t":"2026-10-09T12:35:00Z","v":185,"vw":15.48},{"c":15.5,"h":15.5,"l":15.49,"n":63,"o":15.49,"t":"2026-10-09T12:40:00Z","v":3294,"vw":15.497724},{"c":15.49,"h":15.49,"l":15.49,"n":5,"o":15.49,"t":"2026-10-09T12:50:00Z","v":419,"vw":15.49},{"c":15.495,"h":15.5,"l":15.495,"n":13,"o":15.5,"t":"2026-10-09T12:55:00Z","v":982,"vw":15.497647},{"c":15.4995,"h":15.4996,"l":15.49,"n":20,"o":15.495,"t":"2026-10-09T13:00:00Z","v":3376,"vw":15.497989},{"c":15.49,"h":15.49,"l":15.49,"n":15,"o":15.49,"t":"2026-10-09T13:05:00Z","v":1309,"vw":15.49},{"c":15.49,"h":15.49,"l":15.49,"n":33,"o":15.49,"t":"2026-10-09T13:10:00Z","v":1911,"vw":15.49},{"c":15.48,"h":15.495,"l":15.48,"n":44,"o":15.495,"t":"2026-10-09T13:20:00Z","v":7060,"vw":15.482385},{"c":15.52,"h":15.52,"l":15.49,"n":146,"o":15.49,"t":"2026-10-09T13:25:00Z","v":7747,"vw":15.50099},{"c":15.625,"h":15.68,"l":15.48,"n":1282,"o":15.5,"t":"2026-10-09T13:30:00Z","v":301842,"vw":15.557551},{"c":15.67,"h":15.71,"l":15.585,"n":976,"o":15.615,"t":"2026-10-09T13:35:00Z","v":189526,"vw":15.635457},{"c":15.765,"h":15.765,"l":15.61,"n":1252,"o":15.671,"t":"2026-10-09T13:40:00Z","v":199341,"vw":15.705574},{"c":15.7614,"h":15.855,"l":15.755,"n":1715,"o":15.77,"t":"2026-10-09T13:45:00Z","v":277044,"vw":15.79818},{"c":15.75,"h":15.815,"l":15.75,"n":907,"o":15.765,"t":"2026-10-09T13:50:00Z","v":146636,"vw":15.773627},{"c":15.79,"h":15.79,"l":15.72,"n":1121,"o":15.74,"t":"2026-10-09T13:55:00Z","v":144312,"vw":15.758657},{"c":15.755,"h":15.795,"l":15.725,"n":1341,"o":15.785,"t":"2026-10-09T14:00:00Z","v":274549,"vw":15.749231},{"c":15.8013,"h":15.805,"l":15.75,"n":753,"o":15.755,"t":"2026-10-09T14:05:00Z","v":91660,"vw":15.779329},{"c":15.775,"h":15.825,"l":15.755,"n":790,"o":15.805,"t":"2026-10-09T14:10:00Z","v":119934,"vw":15.794802},{"c":15.745,"h":15.785,"l":15.73,"n":670,"o":15.775,"t":"2026-10-09T14:15:00Z","v":169484,"vw":15.768498},{"c":15.835,"h":15.845,"l":15.725,"n":1561,"o":15.745,"t":"2026-10-09T14:20:00Z","v":317193,"vw":15.801224},{"c":15.805,"h":15.885,"l":15.8,"n":2443,"o":15.835,"t":"2026-10-09T14:25:00Z","v":515820,"vw":15.846291},{"c":15.825,"h":15.845,"l":15.795,"n":932,"o":15.805,"t":"2026-10-09T14:30:00Z","v":140184,"vw":15.818251},{"c":15.88,"h":15.88,"l":15.82,"n":778,"o":15.83,"t":"2026-10-09T14:35:00Z","v":98698,"vw":15.853004},{"c":15.9412,"h":15.96,"l":15.87,"n":1317,"o":15.875,"t":"2026-10-09T14:40:00Z","v":277531,"vw":15.920089},{"c":15.92,"h":15.95,"l":15.91,"n":727,"o":15.945,"t":"2026-10-09T14:45:00Z","v":109724,"vw":15.926413},{"c":15.94,"h":15.945,"l":15.9012,"n":814,"o":15.925,"t":"2026-10-09T14:50:00Z","v":162663,"vw":15.926667},{"c":15.915,"h":15.9474,"l":15.915,"n":813,"o":15.935,"t":"2026-10-09T14:55:00Z","v":160831,"vw":15.93302},{"c":15.885,"h":15.935,"l":15.88,"n":1160,"o":15.915,"t":"2026-10-09T15:00:00Z","v":235755,"vw":15.909202},{"c":15.835,"h":15.885,"l":15.815,"n":783,"o":15.88,"t":"2026-10-09T15:05:00Z","v":128571,"vw":15.844389},{"c":15.855,"h":15.86,"l":15.81,"n":988,"o":15.835,"t":"2026-10-09T15:10:00Z","v":148970,"vw":15.836457},{"c":15.87,"h":15.89,"l":15.86,"n":564,"o":15.86,"t":"2026-10-09T15:15:00Z","v":61668,"vw":15.876557},{"c":15.89,"h":15.89,"l":15.87,"n":595,"o":15.875,"t":"2026-10-09T15:20:00Z","v":75559,"vw":15.879284},{"c":15.895,"h":15.91,"l":15.885,"n":742,"o":15.89,"t":"2026-10-09T15:25:00Z","v":80544,"vw":15.895875},{"c":15.89,"h":15.93,"l":15.89,"n":804,"o":15.89,"t":"2026-10-09T15:30:00Z","v":130006,"vw":15.903974},{"c":15.925,"h":15.95,"l":15.89,"n":791,"o":15.895,"t":"2026-10-09T15:35:00Z","v":129538,"vw":15.922219},{"c":15.92,"h":15.95,"l":15.92,"n":581,"o":15.925,"t":"2026-10-09T15:40:00Z","v":85228,"vw":15.938225},{"c":15.865,"h":15.925,"l":15.86,"n":988,"o":15.925,"t":"2026-10-09T15:45:00Z","v":219434,"vw":15.895198},{"c":15.89,"h":15.89,"l":15.86,"n":508,"o":15.865,"t":"2026-10-09T15:50:00Z","v":68073,"vw":15.873331},{"c":15.9,"h":15.905,"l":15.885,"n":564,"o":15.885,"t":"2026-10-09T15:55:00Z","v":95358,"vw":15.895877},{"c":15.905,"h":15.925,"l":15.8809,"n":790,"o":15.895,"t":"2026-10-09T16:00:00Z","v":163683,"vw":15.90416},{"c":15.905,"h":15.91,"l":15.9,"n":357,"o":15.9014,"t":"2026-10-09T16:05:00Z","v":37400,"vw":15.90385},{"c":15.905,"h":15.91,"l":15.9,"n":435,"o":15.91,"t":"2026-10-09T16:10:00Z","v":44971,"vw":15.90367},{"c":15.835,"h":15.91,"l":15.835,"n":886,"o":15.905,"t":"2026-10-09T16:15:00Z","v":142497,"vw":15.868077},{"c":15.825,"h":15.85,"l":15.82,"n":608,"o":15.835,"t":"2026-10-09T16:20:00Z","v":100275,"vw":15.835108},{"c":15.835,"h":15.845,"l":15.83,"n":524,"o":15.83,"t":"2026-10-09T16:25:00Z","v":112994,"vw":15.836542},{"c":15.805,"h":15.835,"l":15.785,"n":1100,"o":15.835,"t":"2026-10-09T16:30:00Z","v":205061,"vw":15.804627},{"c":15.8014,"h":15.83,"l":15.8014,"n":443,"o":15.81,"t":"2026-10-09T16:35:00Z","v":52135,"vw":15.814385},{"c":15.84,"h":15.84,"l":15.81,"n":456,"o":15.81,"t":"2026-10-09T16:40:00Z","v":59598,"vw":15.827883},{"c":15.825,"h":15.84,"l":15.81,"n":631,"o":15.835,"t":"2026-10-09T16:45:00Z","v":89241,"vw":15.825353},{"c":15.825,"h":15.835,"l":15.8201,"n":419,"o":15.825,"t":"2026-10-09T16:50:00Z","v":57331,"vw":15.827627},{"c":15.815,"h":15.835,"l":15.8101,"n":513,"o":15.825,"t":"2026-10-09T16:55:00Z","v":53927,"vw":15.825312},{"c":15.785,"h":15.815,"l":15.78,"n":835,"o":15.815,"t":"2026-10-09T17:00:00Z","v":171947,"vw":15.801208},{"c":15.71,"h":15.79,"l":15.71,"n":513,"o":15.785,"t":"2026-10-09T17:05:00Z","v":74589,"vw":15.747346},{"c":15.72,"h":15.735,"l":15.6301,"n":2446,"o":15.71,"t":"2026-10-09T17:10:00Z","v":820920,"vw":15.684632},{"c":15.705,"h":15.72,"l":15.695,"n":401,"o":15.7196,"t":"2026-10-09T17:15:00Z","v":99316,"vw":15.703432},{"c":15.685,"h":15.71,"l":15.67,"n":568,"o":15.71,"t":"2026-10-09T17:20:00Z","v":84771,"vw":15.689404},{"c":15.69,"h":15.7,"l":15.67,"n":465,"o":15.685,"t":"2026-10-09T17:25:00Z","v":53779,"vw":15.683062},{"c":15.685,"h":15.715,"l":15.675,"n":615,"o":15.695,"t":"2026-10-09T17:30:00Z","v":73855,"vw":15.694315},{"c":15.69,"h":15.7,"l":15.68,"n":388,"o":15.685,"t":"2026-10-09T17:35:00Z","v":44436,"vw":15.690332},{"c":15.695,"h":15.7,"l":15.68,"n":519,"o":15.69,"t":"2026-10-09T17:40:00Z","v":68425,"vw":15.690651},{"c":15.755,"h":15.755,"l":15.69,"n":860,"o":15.695,"t":"2026-10-09T17:45:00Z","v":364722,"vw":15.705634},{"c":15.805,"h":15.81,"l":15.75,"n":1009,"o":15.755,"t":"2026-10-09T17:50:00Z","v":204184,"vw":15.772142},{"c":15.835,"h":15.845,"l":15.805,"n":626,"o":15.805,"t":"2026-10-09T17:55:00Z","v":83996,"vw":15.832641},{"c":15.835,"h":15.84,"l":15.815,"n":680,"o":15.835,"t":"2026-10-09T18:00:00Z","v":126376,"vw":15.826063},{"c":15.84,"h":15.84,"l":15.82,"n":491,"o":15.83,"t":"2026-10-09T18:05:00Z","v":81416,"vw":15.829896},{"c":15.875,"h":15.875,"l":15.835,"n":564,"o":15.835,"t":"2026-10-09T18:10:00Z","v":75948,"vw":15.850634},{"c":15.895,"h":15.9,"l":15.875,"n":481,"o":15.875,"t":"2026-10-09T18:15:00Z","v":85160,"vw":15.892336},{"c":15.91,"h":15.915,"l":15.89,"n":604,"o":15.895,"t":"2026-10-09T18:20:00Z","v":117148,"vw":15.902872},{"c":15.915,"h":15.92,"l":15.9,"n":516,"o":15.91,"t":"2026-10-09T18:25:00Z","v":74280,"vw":15.912189},{"c":15.935,"h":15.94,"l":15.895,"n":832,"o":15.91,"t":"2026-10-09T18:30:00Z","v":244963,"vw":15.916316},{"c":15.915,"h":15.95,"l":15.915,"n":813,"o":15.94,"t":"2026-10-09T18:35:00Z","v":135474,"vw":15.936055},{"c":15.915,"h":15.93,"l":15.905,"n":499,"o":15.915,"t":"2026-10-09T18:40:00Z","v":64632,"vw":15.914135},{"c":15.935,"h":15.935,"l":15.9,"n":945,"o":15.915,"t":"2026-10-09T18:45:00Z","v":158029,"vw":15.919493},{"c":15.91,"h":15.95,"l":15.91,"n":549,"o":15.93,"t":"2026-10-09T18:50:00Z","v":88739,"vw":15.935817},{"c":15.915,"h":15.9195,"l":15.89,"n":647,"o":15.915,"t":"2026-10-09T18:55:00Z","v":135674,"vw":15.901144},{"c":15.905,"h":15.915,"l":15.89,"n":525,"o":15.915,"t":"2026-10-09T19:00:00Z","v":96293,"vw":15.903752},{"c":15.93,"h":15.95,"l":15.9001,"n":783,"o":15.9001,"t":"2026-10-09T19:05:00Z","v":158843,"vw":15.934325},{"c":15.915,"h":15.93,"l":15.915,"n":484,"o":15.925,"t":"2026-10-09T19:10:00Z","v":48607,"vw":15.922272},{"c":15.925,"h":15.95,"l":15.915,"n":1058,"o":15.915,"t":"2026-10-09T19:15:00Z","v":287727,"vw":15.934179},{"c":15.925,"h":15.9255,"l":15.915,"n":621,"o":15.925,"t":"2026-10-09T19:20:00Z","v":77435,"vw":15.920629},{"c":15.905,"h":15.925,"l":15.9,"n":747,"o":15.9201,"t":"2026-10-09T19:25:00Z","v":106231,"vw":15.919207},{"c":15.92,"h":15.92,"l":15.9,"n":864,"o":15.905,"t":"2026-10-09T19:30:00Z","v":135740,"vw":15.908564},{"c":15.935,"h":15.95,"l":15.915,"n":1243,"o":15.915,"t":"2026-10-09T19:35:00Z","v":246421,"vw":15.933962},{"c":15.92,"h":15.94,"l":15.915,"n":1198,"o":15.935,"t":"2026-10-09T19:40:00Z","v":211150,"vw":15.925463},{"c":15.85,"h":15.925,"l":15.82,"n":1827,"o":15.915,"t":"2026-10-09T19:45:00Z","v":518965,"vw":15.879838},{"c":15.865,"h":15.865,"l":15.805,"n":2137,"o":15.845,"t":"2026-10-09T19:50:00Z","v":642762,"vw":15.828077},{"c":15.825,"h":15.875,"l":15.77,"n":8735,"o":15.865,"t":"2026-10-09T19:55:00Z","v":3709369,"vw":15.831365},{"c":15.86,"h":15.9,"l":15.72,"n":105,"o":15.825,"t":"2026-10-09T20:00:00Z","v":1560917,"vw":15.821304},{"c":15.8481,"h":15.8481,"l":15.8481,"n":4,"o":15.8481,"t":"2026-10-09T20:05:00Z","v":2664,"vw":15.8481},{"c":15.9095,"h":15.9095,"l":15.9095,"n":4,"o":15.9095,"t":"2026-10-09T20:10:00Z","v":223,"vw":15.9095},{"c":15.82,"h":15.83,"l":15.73,"n":44,"o":15.82,"t":"2026-10-09T20:15:00Z","v":3274,"vw":15.781346},{"c":15.8355,"h":15.8355,"l":15.8353,"n":3,"o":15.8353,"t":"2026-10-09T20:20:00Z","v":351,"vw":15.835386},{"c":15.8345,"h":15.8345,"l":15.8345,"n":1,"o":15.8345,"t":"2026-10-09T20:30:00Z","v":600,"vw":15.8345},{"c":15.84,"h":15.84,"l":15.84,"n":1,"o":15.84,"t":"2026-10-09T20:40:00Z","v":260,"vw":15.84},{"c":15.84,"h":15.84,"l":15.84,"n":2,"o":15.84,"t":"2026-10-09T20:50:00Z","v":133,"vw":15.84},{"c":15.85,"h":15.85,"l":15.85,"n":1,"o":15.85,"t":"2026-10-09T21:05:00Z","v":250,"vw":15.85},{"c":15.83,"h":15.8508,"l":15.83,"n":21,"o":15.85,"t":"2026-10-09T21:15:00Z","v":1757,"vw":15.848939},{"c":15.83,"h":15.83,"l":15.83,"n":4,"o":15.83,"t":"2026-10-09T21:20:00Z","v":266,"vw":15.83},{"c":15.8328,"h":15.8328,"l":15.8328,"n":2,"o":15.8328,"t":"2026-10-09T21:25:00Z","v":189,"vw":15.8328},{"c":15.8316,"h":15.8316,"l":15.8309,"n":4,"o":15.8309,"t":"2026-10-09T21:30:00Z","v":512,"vw":15.831362},{"c":15.8322,"h":15.8595,"l":15.8322,"n":3,"o":15.8595,"t":"2026-10-09T21:35:00Z","v":699,"vw":15.851756},{"c":15.83,"h":15.8301,"l":15.83,"n":4,"o":15.8301,"t":"2026-10-09T21:40:00Z","v":522,"vw":15.830065},{"c":15.8535,"h":15.8535,"l":15.83,"n":9,"o":15.83,"t":"2026-10-09T21:45:00Z","v":256,"vw":15.84152},{"c":15.84,"h":15.84,"l":15.84,"n":3,"o":15.84,"t":"2026-10-09T21:50:00Z","v":450,"vw":15.84},{"c":15.83,"h":15.83,"l":15.83,"n":4,"o":15.83,"t":"2026-10-09T21:55:00Z","v":268,"vw":15.83},{"c":15.8311,"h":15.8311,"l":15.8311,"n":1,"o":15.8311,"t":"2026-10-09T22:20:00Z","v":100,"vw":15.8311},{"c":15.84,"h":15.84,"l":15.84,"n":3,"o":15.84,"t":"2026-10-09T22:40:00Z","v":150,"vw":15.84},{"c":15.8313,"h":15.8313,"l":15.83,"n":5,"o":15.83,"t":"2026-10-09T22:45:00Z","v":272,"vw":15.830681},{"c":15.8311,"h":15.8311,"l":15.83,"n":3,"o":15.83,"t":"2026-10-09T22:50:00Z","v":714,"vw":15.830786},{"c":15.83,"h":15.84,"l":15.83,"n":12,"o":15.8312,"t":"2026-10-09T22:55:00Z","v":820,"vw":15.832105},{"c":15.83,"h":15.83,"l":15.83,"n":16,"o":15.83,"t":"2026-10-09T23:05:00Z","v":855,"vw":15.83},{"c":15.7564,"h":15.7564,"l":15.7564,"n":2,"o":15.7564,"t":"2026-10-09T23:40:00Z","v":127,"vw":15.7564},{"c":15.84,"h":15.87,"l":15.75,"n":482,"o":15.8,"t":"2026-10-12T08:00:00Z","v":19900,"vw":15.805249},{"c":15.825,"h":15.825,"l":15.825,"n":4,"o":15.825,"t":"2026-10-12T08:10:00Z","v":119,"vw":15.825},{"c":15.81,"h":15.81,"l":15.81,"n":5,"o":15.81,"t":"2026-10-12T08:15:00Z","v":505,"vw":15.81},{"c":15.85,"h":15.85,"l":15.81,"n":9,"o":15.81,"t":"2026-10-12T08:20:00Z","v":1363,"vw":15.845996},{"c":15.87,"h":15.87,"l":15.82,"n":6,"o":15.82,"t":"2026-10-12T08:25:00Z","v":500,"vw":15.85081},{"c":15.92,"h":15.92,"l":15.92,"n":1,"o":15.92,"t":"2026-10-12T08:30:00Z","v":211,"vw":15.92},{"c":15.81,"h":15.81,"l":15.81,"n":1,"o":15.81,"t":"2026-10-12T08:40:00Z","v":100,"vw":15.81},{"c":15.81,"h":15.81,"l":15.8,"n":5,"o":15.81,"t":"2026-10-12T09:00:00Z","v":474,"vw":15.807463},{"c":15.801,"h":15.801,"l":15.801,"n":2,"o":15.801,"t":"2026-10-12T09:05:00Z","v":201,"vw":15.801},{"c":15.8,"h":15.8,"l":15.8,"n":4,"o":15.8,"t":"2026-10-12T09:20:00Z","v":301,"vw":15.8},{"c":15.78,"h":15.79,"l":15.78,"n":9,"o":15.79,"t":"2026-10-12T09:40:00Z","v":487,"vw":15.78753},{"c":15.78,"h":15.78,"l":15.78,"n":3,"o":15.78,"t":"2026-10-12T09:55:00Z","v":152,"vw":15.78},{"c":15.79,"h":15.79,"l":15.79,"n":3,"o":15.79,"t":"2026-10-12T10:00:00Z","v":163,"vw":15.79},{"c":15.77,"h":15.77,"l":15.77,"n":6,"o":15.77,"t":"2026-10-12T10:10:00Z","v":182,"vw":15.77},{"c":15.77,"h":15.77,"l":15.77,"n":9,"o":15.77,"t":"2026-10-12T10:15:00Z","v":557,"vw":15.77},{"c":15.7355,"h":15.7355,"l":15.7355,"n":8,"o":15.7355,"t":"2026-10-12T10:20:00Z","v":311,"vw":15.7355},{"c":15.78,"h":15.78,"l":15.75,"n":14,"o":15.75,"t":"2026-10-12T10:25:00Z","v":916,"vw":15.769899},{"c":15.755,"h":15.755,"l":15.755,"n":4,"o":15.755,"t":"2026-10-12T10:35:00Z","v":170,"vw":15.755},{"c":15.78,"h":15.78,"l":15.78,"n":6,"o":15.78,"t":"2026-10-12T10:40:00Z","v":396,"vw":15.78},{"c":15.75,"h":15.77,"l":15.75,"n":5,"o":15.77,"t":"2026-10-12T10:45:00Z","v":312,"vw":15.76},{"c":15.77,"h":15.77,"l":15.76,"n":4,"o":15.76,"t":"2026-10-12T10:50:00Z","v":226,"vw":15.764762},{"c":15.765,"h":15.765,"l":15.765,"n":1,"o":15.765,"t":"2026-10-12T10:55:00Z","v":126,"vw":15.765},{"c":15.76,"h":15.76,"l":15.7408,"n":7,"o":15.7408,"t":"2026-10-12T11:00:00Z","v":1282,"vw":15.752771},{"c":15.78,"h":15.78,"l":15.73,"n":5,"o":15.73,"t":"2026-10-12T11:10:00Z","v":525,"vw":15.740317},{"c":15.7315,"h":15.7315,"l":15.7315,"n":4,"o":15.7315,"t":"2026-10-12T11:15:00Z","v":256,"vw":15.7315},{"c":15.75,"h":15.75,"l":15.75,"n":4,"o":15.75,"t":"2026-10-12T11:20:00Z","v":380,"vw":15.75},{"c":15.7616,"h":15.7616,"l":15.7616,"n":2,"o":15.7616,"t":"2026-10-12T11:35:00Z","v":104,"vw":15.7616},{"c":15.77,"h":15.77,"l":15.77,"n":7,"o":15.77,"t":"2026-10-12T11:50:00Z","v":273,"vw":15.77},{"c":15.7608,"h":15.7608,"l":15.7608,"n":2,"o":15.7608,"t":"2026-10-12T11:55:00Z","v":264,"vw":15.7608},{"c":15.77,"h":15.77,"l":15.77,"n":5,"o":15.77,"t":"2026-10-12T12:00:00Z","v":218,"vw":15.77},{"c":15.77,"h":15.77,"l":15.76,"n":10,"o":15.76,"t":"2026-10-12T12:05:00Z","v":620,"vw":15.764},{"c":15.7626,"h":15.8,"l":15.7626,"n":38,"o":15.77,"t":"2026-10-12T12:10:00Z","v":12522,"vw":15.798442},{"c":15.81,"h":15.81,"l":15.81,"n":1,"o":15.81,"t":"2026-10-12T12:15:00Z","v":199,"vw":15.81},{"c":15.77,"h":15.8,"l":15.76,"n":15,"o":15.8,"t":"2026-10-12T12:20:00Z","v":3230,"vw":15.781428},{"c":15.7619,"h":15.7619,"l":15.7619,"n":1,"o":15.7619,"t":"2026-10-12T12:35:00Z","v":380,"vw":15.7619},{"c":15.78,"h":15.8,"l":15.78,"n":6,"o":15.8,"t":"2026-10-12T12:45:00Z","v":792,"vw":15.78757},{"c":15.8,"h":15.8,"l":15.8,"n":18,"o":15.8,"t":"2026-10-12T12:55:00Z","v":543,"vw":15.8},{"c":15.78,"h":15.78,"l":15.78,"n":12,"o":15.78,"t":"2026-10-12T13:05:00Z","v":813,"vw":15.78},{"c":15.78,"h":15.78,"l":15.78,"n":8,"o":15.78,"t":"2026-10-12T13:15:00Z","v":220,"vw":15.78},{"c":15.66,"h":15.8079,"l":15.63,"n":148,"o":15.8079,"t":"2026-10-12T13:25:00Z","v":2759,"vw":15.697612},{"c":15.51,"h":15.7,"l":15.435,"n":1351,"o":15.63,"t":"2026-10-12T13:30:00Z","v":374439,"vw":15.57074},{"c":15.6,"h":15.635,"l":15.515,"n":659,"o":15.515,"t":"2026-10-12T13:35:00Z","v":224957,"vw":15.587681},{"c":15.495,"h":15.6,"l":15.49,"n":565,"o":15.6,"t":"2026-10-12T13:40:00Z","v":130647,"vw":15.533256},{"c":15.515,"h":15.54,"l":15.48,"n":1119,"o":15.5,"t":"2026-10-12T13:45:00Z","v":224254,"vw":15.515767},{"c":15.555,"h":15.565,"l":15.5,"n":390,"o":15.52,"t":"2026-10-12T13:50:00Z","v":48209,"vw":15.526633},{"c":15.48,"h":15.56,"l":15.48,"n":719,"o":15.555,"t":"2026-10-12T13:55:00Z","v":168372,"vw":15.526936},{"c":15.485,"h":15.535,"l":15.44,"n":1322,"o":15.485,"t":"2026-10-12T14:00:00Z","v":272055,"vw":15.497848},{"c":15.45,"h":15.495,"l":15.44,"n":591,"o":15.49,"t":"2026-10-12T14:05:00Z","v":93427,"vw":15.46959},{"c":15.415,"h":15.455,"l":15.39,"n":961,"o":15.455,"t":"2026-10-12T14:10:00Z","v":195255,"vw":15.417619},{"c":15.435,"h":15.44,"l":15.4,"n":628,"o":15.415,"t":"2026-10-12T14:15:00Z","v":57182,"vw":15.421484},{"c":15.465,"h":15.475,"l":15.425,"n":814,"o":15.435,"t":"2026-10-12T14:20:00Z","v":108370,"vw":15.444058},{"c":15.44,"h":15.48,"l":15.44,"n":881,"o":15.465,"t":"2026-10-12T14:25:00Z","v":180628,"vw":15.461483},{"c":15.455,"h":15.47,"l":15.435,"n":1017,"o":15.435,"t":"2026-10-12T14:30:00Z","v":236647,"vw":15.457019},{"c":15.43,"h":15.465,"l":15.42,"n":1128,"o":15.46,"t":"2026-10-12T14:35:00Z","v":229712,"vw":15.442073},{"c":15.425,"h":15.445,"l":15.42,"n":653,"o":15.435,"t":"2026-10-12T14:40:00Z","v":163474,"vw":15.439408},{"c":15.405,"h":15.435,"l":15.4014,"n":879,"o":15.425,"t":"2026-10-12T14:45:00Z","v":140150,"vw":15.416318},{"c":15.325,"h":15.405,"l":15.32,"n":1149,"o":15.405,"t":"2026-10-12T14:50:00Z","v":162478,"vw":15.354577},{"c":15.31,"h":15.3589,"l":15.31,"n":828,"o":15.32,"t":"2026-10-12T14:55:00Z","v":154035,"vw":15.329906},{"c":15.265,"h":15.31,"l":15.23,"n":1626,"o":15.31,"t":"2026-10-12T15:00:00Z","v":380849,"vw":15.277528},{"c":15.235,"h":15.2899,"l":15.215,"n":1184,"o":15.265,"t":"2026-10-12T15:05:00Z","v":421018,"vw":15.242142},{"c":15.225,"h":15.235,"l":15.14,"n":2296,"o":15.235,"t":"2026-10-12T15:10:00Z","v":666395,"vw":15.18921},{"c":15.2617,"h":15.27,"l":15.225,"n":993,"o":15.225,"t":"2026-10-12T15:15:00Z","v":280060,"vw":15.255959},{"c":15.265,"h":15.28,"l":15.25,"n":746,"o":15.26,"t":"2026-10-12T15:20:00Z","v":179539,"vw":15.268578},{"c":15.295,"h":15.3,"l":15.26,"n":756,"o":15.265,"t":"2026-10-12T15:25:00Z","v":100315,"vw":15.278305},{"c":15.275,"h":15.295,"l":15.26,"n":616,"o":15.295,"t":"2026-10-12T15:30:00Z","v":97413,"vw":15.272685},{"c":15.295,"h":15.295,"l":15.27,"n":507,"o":15.275,"t":"2026-10-12T15:35:00Z","v":62369,"vw":15.283288},{"c":15.305,"h":15.32,"l":15.29,"n":598,"o":15.295,"t":"2026-10-12T15:40:00Z","v":98343,"vw":15.30701},{"c":15.315,"h":15.3274,"l":15.3,"n":414,"o":15.3,"t":"2026-10-12T15:45:00Z","v":108743,"vw":15.31483},{"c":15.315,"h":15.325,"l":15.3,"n":640,"o":15.32,"t":"2026-10-12T15:50:00Z","v":99633,"vw":15.317508},{"c":15.295,"h":15.32,"l":15.29,"n":494,"o":15.3199,"t":"2026-10-12T15:55:00Z","v":57289,"vw":15.303456},{"c":15.305,"h":15.31,"l":15.29,"n":374,"o":15.295,"t":"2026-10-12T16:00:00Z","v":63524,"vw":15.303836},{"c":15.31,"h":15.31,"l":15.3,"n":326,"o":15.305,"t":"2026-10-12T16:05:00Z","v":31128,"vw":15.304824},{"c":15.285,"h":15.345,"l":15.27,"n":1370,"o":15.305,"t":"2026-10-12T16:10:00Z","v":506907,"vw":15.31255},{"c":15.2785,"h":15.295,"l":15.27,"n":426,"o":15.285,"t":"2026-10-12T16:15:00Z","v":74523,"vw":15.283321},{"c":15.265,"h":15.275,"l":15.26,"n":436,"o":15.275,"t":"2026-10-12T16:20:00Z","v":116902,"vw":15.265252},{"c":15.25,"h":15.28,"l":15.24,"n":565,"o":15.265,"t":"2026-10-12T16:25:00Z","v":84386,"vw":15.268176},{"c":15.25,"h":15.255,"l":15.24,"n":334,"o":15.245,"t":"2026-10-12T16:30:00Z","v":27467,"vw":15.252409},{"c":15.275,"h":15.28,"l":15.25,"n":642,"o":15.255,"t":"2026-10-12T16:35:00Z","v":130425,"vw":15.267414},{"c":15.265,"h":15.275,"l":15.26,"n":472,"o":15.2705,"t":"2026-10-12T16:40:00Z","v":77050,"vw":15.272174},{"c":15.255,"h":15.265,"l":15.24,"n":472,"o":15.265,"t":"2026-10-12T16:45:00Z","v":98202,"vw":15.252843},{"c":15.26,"h":15.28,"l":15.25,"n":654,"o":15.255,"t":"2026-10-12T16:50:00Z","v":134872,"vw":15.258413},{"c":15.235,"h":15.26,"l":15.2305,"n":482,"o":15.26,"t":"2026-10-12T16:55:00Z","v":75770,"vw":15.245004},{"c":15.245,"h":15.25,"l":15.23,"n":470,"o":15.23,"t":"2026-10-12T17:00:00Z","v":56906,"vw":15.242239},{"c":15.255,"h":15.2588,"l":15.24,"n":626,"o":15.24,"t":"2026-10-12T17:05:00Z","v":168742,"vw":15.252845},{"c":15.26,"h":15.26,"l":15.25,"n":354,"o":15.255,"t":"2026-10-12T17:10:00Z","v":32332,"vw":15.254814},{"c":15.26,"h":15.26,"l":15.25,"n":362,"o":15.26,"t":"2026-10-12T17:15:00Z","v":38017,"vw":15.255168},{"c":15.275,"h":15.2777,"l":15.25,"n":457,"o":15.255,"t":"2026-10-12T17:20:00Z","v":54259,"vw":15.263484},{"c":15.255,"h":15.275,"l":15.25,"n":393,"o":15.27,"t":"2026-10-12T17:25:00Z","v":45609,"vw":15.260285},{"c":15.275,"h":15.28,"l":15.24,"n":519,"o":15.255,"t":"2026-10-12T17:30:00Z","v":69753,"vw":15.257949},{"c":15.3,"h":15.3,"l":15.275,"n":355,"o":15.275,"t":"2026-10-12T17:35:00Z","v":33722,"vw":15.288295},{"c":15.245,"h":15.31,"l":15.245,"n":757,"o":15.3,"t":"2026-10-12T17:40:00Z","v":126716,"vw":15.270587},{"c":15.24,"h":15.255,"l":15.24,"n":354,"o":15.24,"t":"2026-10-12T17:45:00Z","v":45923,"vw":15.250921},{"c":15.325,"h":15.3299,"l":15.23,"n":742,"o":15.245,"t":"2026-10-12T17:50:00Z","v":151641,"vw":15.260427},{"c":15.335,"h":15.34,"l":15.325,"n":386,"o":15.3279,"t":"2026-10-12T17:55:00Z","v":50065,"vw":15.332297},{"c":15.33,"h":15.3475,"l":15.305,"n":783,"o":15.34,"t":"2026-10-12T18:00:00Z","v":249097,"vw":15.32221},{"c":15.32,"h":15.33,"l":15.32,"n":332,"o":15.33,"t":"2026-10-12T18:05:00Z","v":42645,"vw":15.325654},{"c":15.3001,"h":15.33,"l":15.29,"n":472,"o":15.325,"t":"2026-10-12T18:10:00Z","v":52145,"vw":15.314497},{"c":15.25,"h":15.315,"l":15.25,"n":489,"o":15.305,"t":"2026-10-12T18:15:00Z","v":67746,"vw":15.293458},{"c":15.22,"h":15.255,"l":15.22,"n":408,"o":15.25,"t":"2026-10-12T18:20:00Z","v":53547,"vw":15.243237},{"c":15.205,"h":15.225,"l":15.2,"n":590,"o":15.22,"t":"2026-10-12T18:25:00Z","v":81737,"vw":15.21196},{"c":15.165,"h":15.21,"l":15.14,"n":872,"o":15.2,"t":"2026-10-12T18:30:00Z","v":151561,"vw":15.185457},{"c":15.135,"h":15.1691,"l":15.135,"n":1054,"o":15.1691,"t":"2026-10-12T18:35:00Z","v":171465,"vw":15.149764},{"c":15.135,"h":15.15,"l":15.13,"n":670,"o":15.135,"t":"2026-10-12T18:40:00Z","v":89832,"vw":15.138128},{"c":15.155,"h":15.16,"l":15.13,"n":880,"o":15.135,"t":"2026-10-12T18:45:00Z","v":147102,"vw":15.14264},{"c":15.115,"h":15.155,"l":15.1,"n":905,"o":15.155,"t":"2026-10-12T18:50:00Z","v":120647,"vw":15.117898},{"c":15.1,"h":15.125,"l":15.09,"n":1201,"o":15.115,"t":"2026-10-12T18:55:00Z","v":189213,"vw":15.107654},{"c":15.195,"h":15.2,"l":15.08,"n":1229,"o":15.1,"t":"2026-10-12T19:00:00Z","v":237977,"vw":15.129986},{"c":15.255,"h":15.265,"l":15.1901,"n":860,"o":15.2,"t":"2026-10-12T19:05:00Z","v":157549,"vw":15.22067},{"c":15.24,"h":15.26,"l":15.23,"n":606,"o":15.255,"t":"2026-10-12T19:10:00Z","v":91009,"vw":15.247063},{"c":15.245,"h":15.26,"l":15.23,"n":549,"o":15.235,"t":"2026-10-12T19:15:00Z","v":79907,"vw":15.246373},{"c":15.295,"h":15.295,"l":15.24,"n":842,"o":15.245,"t":"2026-10-12T19:20:00Z","v":191010,"vw":15.256458},{"c":15.275,"h":15.305,"l":15.27,"n":1268,"o":15.295,"t":"2026-10-12T19:25:00Z","v":349993,"vw":15.29185},{"c":15.275,"h":15.31,"l":15.27,"n":1140,"o":15.275,"t":"2026-10-12T19:30:00Z","v":180625,"vw":15.286611},{"c":15.275,"h":15.285,"l":15.25,"n":958,"o":15.275,"t":"2026-10-12T19:35:00Z","v":170192,"vw":15.269446},{"c":15.295,"h":15.32,"l":15.265,"n":1241,"o":15.275,"t":"2026-10-12T19:40:00Z","v":208764,"vw":15.284496},{"c":15.305,"h":15.33,"l":15.285,"n":1193,"o":15.295,"t":"2026-10-12T19:45:00Z","v":303927,"vw":15.306186},{"c":15.285,"h":15.32,"l":15.28,"n":1770,"o":15.31,"t":"2026-10-12T19:50:00Z","v":474444,"vw":15.308093},{"c":15.27,"h":15.31,"l":15.22,"n":6734,"o":15.285,"t":"2026-10-12T19:55:00Z","v":1822019,"vw":15.275229},{"c":15.2801,"h":15.2801,"l":15.2733,"n":55,"o":15.28,"t":"2026-10-12T20:00:00Z","v":2261576,"vw":15.279986},{"c":15.28,"h":15.2969,"l":15.28,"n":6,"o":15.2969,"t":"2026-10-12T20:05:00Z","v":9674,"vw":15.296011},{"c":15.28,"h":15.3,"l":15.28,"n":39,"o":15.3,"t":"2026-10-12T20:10:00Z","v":4563,"vw":15.28298},{"c":15.28,"h":15.28,"l":15.28,"n":1,"o":15.28,"t":"2026-10-12T20:30:00Z","v":150,"vw":15.28},{"c":15.26,"h":15.26,"l":15.26,"n":1,"o":15.26,"t":"2026-10-12T20:40:00Z","v":300,"vw":15.26},{"c":15.24,"h":15.24,"l":15.24,"n":6,"o":15.24,"t":"2026-10-12T21:10:00Z","v":222,"vw":15.24},{"c":15.27,"h":15.27,"l":15.27,"n":2,"o":15.27,"t":"2026-10-12T21:15:00Z","v":201,"vw":15.27},{"c":15.25,"h":15.25,"l":15.25,"n":3,"o":15.25,"t":"2026-10-12T22:00:00Z","v":451,"vw":15.25},{"c":15.24,"h":15.24,"l":15.23,"n":3,"o":15.23,"t":"2026-10-12T22:05:00Z","v":308,"vw":15.233333},{"c":15.23,"h":15.23,"l":15.23,"n":6,"o":15.23,"t":"2026-10-12T22:10:00Z","v":206,"vw":15.23},{"c":15.23,"h":15.25,"l":15.23,"n":18,"o":15.25,"t":"2026-10-12T22:55:00Z","v":935,"vw":15.232463},{"c":15.2338,"h":15.2338,"l":15.2338,"n":2,"o":15.2338,"t":"2026-10-12T23:10:00Z","v":201,"vw":15.2338},{"c":15.2318,"h":15.2318,"l":15.2318,"n":1,"o":15.2318,"t":"2026-10-12T23:35:00Z","v":153,"vw":15.2318},{"c":15.25,"h":15.27,"l":15.23,"n":225,"o":15.27,"t":"2026-10-13T08:00:00Z","v":9354,"vw":15.243579},{"c":15.24,"h":15.24,"l":15.24,"n":2,"o":15.24,"t":"2026-10-13T08:40:00Z","v":200,"vw":15.24},{"c":15.25,"h":15.25,"l":15.25,"n":1,"o":15.25,"t":"2026-10-13T08:50:00Z","v":1450,"vw":15.25},{"c":15.27,"h":15.27,"l":15.27,"n":9,"o":15.27,"t":"2026-10-13T09:00:00Z","v":183,"vw":15.27},{"c":15.25,"h":15.25,"l":15.25,"n":1,"o":15.25,"t":"2026-10-13T09:20:00Z","v":1000,"vw":15.25},{"c":15.25,"h":15.25,"l":15.25,"n":2,"o":15.25,"t":"2026-10-13T09:25:00Z","v":1163,"vw":15.25},{"c":15.26,"h":15.26,"l":15.2486,"n":4,"o":15.2486,"t":"2026-10-13T09:30:00Z","v":205,"vw":15.2543},{"c":15.26,"h":15.26,"l":15.26,"n":2,"o":15.26,"t":"2026-10-13T09:50:00Z","v":1011,"vw":15.26},{"c":15.27,"h":15.27,"l":15.27,"n":5,"o":15.27,"t":"2026-10-13T09:55:00Z","v":644,"vw":15.27},{"c":15.28,"h":15.28,"l":15.28,"n":15,"o":15.28,"t":"2026-10-13T10:05:00Z","v":1000,"vw":15.28},{"c":15.2415,"h":15.2415,"l":15.2415,"n":4,"o":15.2415,"t":"2026-10-13T10:45:00Z","v":200,"vw":15.2415},{"c":15.28,"h":15.28,"l":15.27,"n":10,"o":15.27,"t":"2026-10-13T11:10:00Z","v":4540,"vw":15.277845},{"c":15.22,"h":15.2334,"l":15.22,"n":2,"o":15.2334,"t":"2026-10-13T11:15:00Z","v":500,"vw":15.23072},{"c":15.27,"h":15.27,"l":15.25,"n":4,"o":15.25,"t":"2026-10-13T11:20:00Z","v":993,"vw":15.266113},{"c":15.25,"h":15.27,"l":15.25,"n":4,"o":15.27,"t":"2026-10-13T11:25:00Z","v":438,"vw":15.264346},{"c":15.26,"h":15.26,"l":15.26,"n":1,"o":15.26,"t":"2026-10-13T11:30:00Z","v":247,"vw":15.26},{"c":15.27,"h":15.27,"l":15.27,"n":10,"o":15.27,"t":"2026-10-13T11:35:00Z","v":1586,"vw":15.27},{"c":15.28,"h":15.28,"l":15.2704,"n":17,"o":15.2704,"t":"2026-10-13T11:40:00Z","v":1652,"vw":15.27242},{"c":15.25,"h":15.25,"l":15.25,"n":4,"o":15.25,"t":"2026-10-13T11:55:00Z","v":501,"vw":15.25},{"c":15.25,"h":15.25,"l":15.25,"n":7,"o":15.25,"t":"2026-10-13T12:00:00Z","v":502,"vw":15.25},{"c":15.26,"h":15.26,"l":15.25,"n":4,"o":15.25,"t":"2026-10-13T12:05:00Z","v":231,"vw":15.254608},{"c":15.25,"h":15.25,"l":15.25,"n":12,"o":15.25,"t":"2026-10-13T12:10:00Z","v":1273,"vw":15.25},{"c":15.24,"h":15.25,"l":15.24,"n":14,"o":15.25,"t":"2026-10-13T12:25:00Z","v":2351,"vw":15.247664},{"c":15.24,"h":15.24,"l":15.24,"n":24,"o":15.24,"t":"2026-10-13T12:45:00Z","v":471,"vw":15.24},{"c":15.23,"h":15.23,"l":15.2216,"n":12,"o":15.2216,"t":"2026-10-13T12:50:00Z","v":942,"vw":15.224542},{"c":15.18,"h":15.23,"l":15.14,"n":115,"o":15.23,"t":"2026-10-13T13:00:00Z","v":5734,"vw":15.164598},{"c":15.17,"h":15.19,"l":15.17,"n":19,"o":15.19,"t":"2026-10-13T13:05:00Z","v":1224,"vw":15.176272},{"c":15.21,"h":15.21,"l":15.21,"n":4,"o":15.21,"t":"2026-10-13T13:10:00Z","v":431,"vw":15.21},{"c":15.14,"h":15.18,"l":15.14,"n":59,"o":15.16,"t":"2026-10-13T13:20:00Z","v":5004,"vw":15.152879},{"c":15.1,"h":15.13,"l":15.1,"n":26,"o":15.1245,"t":"2026-10-13T13:25:00Z","v":1330,"vw":15.118262},{"c":15.22,"h":15.23,"l":14.93,"n":1759,"o":15.115,"t":"2026-10-13T13:30:00Z","v":395723,"vw":15.118702},{"c":15.275,"h":15.295,"l":15.22,"n":836,"o":15.23,"t":"2026-10-13T13:35:00Z","v":115962,"vw":15.261806},{"c":15.255,"h":15.305,"l":15.225,"n":835,"o":15.27,"t":"2026-10-13T13:40:00Z","v":75147,"vw":15.265663},{"c":15.23,"h":15.275,"l":15.22,"n":573,"o":15.255,"t":"2026-10-13T13:45:00Z","v":57625,"vw":15.247558},{"c":15.255,"h":15.26,"l":15.2,"n":697,"o":15.24,"t":"2026-10-13T13:50:00Z","v":94968,"vw":15.224674},{"c":15.245,"h":15.26,"l":15.2004,"n":674,"o":15.255,"t":"2026-10-13T13:55:00Z","v":93742,"vw":15.229828},{"c":15.225,"h":15.245,"l":15.21,"n":711,"o":15.24,"t":"2026-10-13T14:00:00Z","v":115252,"vw":15.228076},{"c":15.165,"h":15.245,"l":15.14,"n":1182,"o":15.22,"t":"2026-10-13T14:05:00Z","v":194695,"vw":15.190545},{"c":15.14,"h":15.18,"l":15.1301,"n":741,"o":15.17,"t":"2026-10-13T14:10:00Z","v":188128,"vw":15.147438},{"c":15.2,"h":15.205,"l":15.13,"n":769,"o":15.135,"t":"2026-10-13T14:15:00Z","v":132205,"vw":15.158358},{"c":15.12,"h":15.2,"l":15.095,"n":1191,"o":15.2,"t":"2026-10-13T14:20:00Z","v":211117,"vw":15.140206},{"c":15.145,"h":15.1699,"l":15.1214,"n":587,"o":15.125,"t":"2026-10-13T14:25:00Z","v":85516,"vw":15.144887},{"c":15.105,"h":15.16,"l":15.09,"n":707,"o":15.15,"t":"2026-10-13T14:30:00Z","v":115516,"vw":15.127996},{"c":15.1,"h":15.115,"l":15.08,"n":742,"o":15.105,"t":"2026-10-13T14:35:00Z","v":122902,"vw":15.100563},{"c":15.105,"h":15.105,"l":15.08,"n":512,"o":15.105,"t":"2026-10-13T14:40:00Z","v":102037,"vw":15.095915},{"c":15.065,"h":15.105,"l":15.06,"n":583,"o":15.105,"t":"2026-10-13T14:45:00Z","v":102783,"vw":15.089376},{"c":15.135,"h":15.15,"l":15.065,"n":1148,"o":15.065,"t":"2026-10-13T14:50:00Z","v":357388,"vw":15.106407},{"c":15.125,"h":15.15,"l":15.115,"n":430,"o":15.135,"t":"2026-10-13T14:55:00Z","v":65779,"vw":15.13142},{"c":15.125,"h":15.13,"l":15.11,"n":491,"o":15.125,"t":"2026-10-13T15:00:00Z","v":93610,"vw":15.116995},{"c":15.155,"h":15.16,"l":15.11,"n":502,"o":15.125,"t":"2026-10-13T15:05:00Z","v":100613,"vw":15.134015},{"c":15.155,"h":15.17,"l":15.145,"n":635,"o":15.155,"t":"2026-10-13T15:10:00Z","v":117056,"vw":15.15561},{"c":15.175,"h":15.18,"l":15.15,"n":558,"o":15.155,"t":"2026-10-13T15:15:00Z","v":69736,"vw":15.164831},{"c":15.16,"h":15.18,"l":15.145,"n":618,"o":15.175,"t":"2026-10-13T15:20:00Z","v":126305,"vw":15.165708},{"c":15.18,"h":15.2,"l":15.15,"n":671,"o":15.16,"t":"2026-10-13T15:25:00Z","v":163798,"vw":15.180706},{"c":15.195,"h":15.205,"l":15.18,"n":354,"o":15.185,"t":"2026-10-13T15:30:00Z","v":44552,"vw":15.192261},{"c":15.116,"h":15.2,"l":15.11,"n":394,"o":15.1939,"t":"2026-10-13T15:35:00Z","v":101606,"vw":15.175787},{"c":15.105,"h":15.13,"l":15.1,"n":394,"o":15.115,"t":"2026-10-13T15:40:00Z","v":49521,"vw":15.119894},{"c":15.1,"h":15.1086,"l":15.09,"n":352,"o":15.105,"t":"2026-10-13T15:45:00Z","v":41543,"vw":15.101619},{"c":15.1,"h":15.11,"l":15.1,"n":319,"o":15.105,"t":"2026-10-13T15:50:00Z","v":26147,"vw":15.103789},{"c":15.1,"h":15.13,"l":15.1,"n":595,"o":15.105,"t":"2026-10-13T15:55:00Z","v":129937,"vw":15.119393},{"c":15.09,"h":15.1,"l":15.085,"n":443,"o":15.1,"t":"2026-10-13T16:00:00Z","v":55962,"vw":15.09097},{"c":15.135,"h":15.14,"l":15.095,"n":501,"o":15.095,"t":"2026-10-13T16:05:00Z","v":70885,"vw":15.113467},{"c":15.135,"h":15.155,"l":15.135,"n":450,"o":15.135,"t":"2026-10-13T16:10:00Z","v":45460,"vw":15.145022},{"c":15.135,"h":15.14,"l":15.12,"n":401,"o":15.13,"t":"2026-10-13T16:15:00Z","v":60212,"vw":15.132833},{"c":15.105,"h":15.14,"l":15.105,"n":354,"o":15.135,"t":"2026-10-13T16:20:00Z","v":61248,"vw":15.124481},{"c":15.095,"h":15.105,"l":15.08,"n":436,"o":15.1,"t":"2026-10-13T16:25:00Z","v":72236,"vw":15.094249},{"c":15.12,"h":15.13,"l":15.095,"n":384,"o":15.095,"t":"2026-10-13T16:30:00Z","v":49994,"vw":15.110264},{"c":15.1,"h":15.13,"l":15.1,"n":308,"o":15.125,"t":"2026-10-13T16:35:00Z","v":79999,"vw":15.11593},{"c":15.115,"h":15.12,"l":15.1,"n":339,"o":15.105,"t":"2026-10-13T16:40:00Z","v":60628,"vw":15.111518},{"c":15.115,"h":15.125,"l":15.11,"n":278,"o":15.11,"t":"2026-10-13T16:45:00Z","v":32518,"vw":15.11917},{"c":15.085,"h":15.12,"l":15.075,"n":633,"o":15.115,"t":"2026-10-13T16:50:00Z","v":99852,"vw":15.098994},{"c":15.095,"h":15.1,"l":15.07,"n":447,"o":15.085,"t":"2026-10-13T16:55:00Z","v":50468,"vw":15.07958},{"c":15.095,"h":15.105,"l":15.085,"n":342,"o":15.095,"t":"2026-10-13T17:00:00Z","v":59839,"vw":15.094401},{"c":15.085,"h":15.1,"l":15.075,"n":329,"o":15.095,"t":"2026-10-13T17:05:00Z","v":34097,"vw":15.087757},{"c":15.09,"h":15.095,"l":15.08,"n":361,"o":15.085,"t":"2026-10-13T17:10:00Z","v":38565,"vw":15.087897},{"c":15.095,"h":15.095,"l":15.09,"n":186,"o":15.095,"t":"2026-10-13T17:15:00Z","v":18511,"vw":15.094809},{"c":15.095,"h":15.1,"l":15.08,"n":372,"o":15.095,"t":"2026-10-13T17:20:00Z","v":62349,"vw":15.087701},{"c":15.1,"h":15.1,"l":15.09,"n":210,"o":15.095,"t":"2026-10-13T17:25:00Z","v":13720,"vw":15.095146},{"c":15.095,"h":15.1,"l":15.09,"n":299,"o":15.1,"t":"2026-10-13T17:30:00Z","v":32813,"vw":15.094468},{"c":15.095,"h":15.105,"l":15.095,"n":399,"o":15.095,"t":"2026-10-13T17:35:00Z","v":82510,"vw":15.096198},{"c":15.085,"h":15.1,"l":15.075,"n":492,"o":15.095,"t":"2026-10-13T17:40:00Z","v":92652,"vw":15.088186},{"c":15.085,"h":15.095,"l":15.07,"n":474,"o":15.085,"t":"2026-10-13T17:45:00Z","v":75881,"vw":15.087905},{"c":15.055,"h":15.085,"l":15.05,"n":392,"o":15.085,"t":"2026-10-13T17:50:00Z","v":58792,"vw":15.068634},{"c":15.05,"h":15.07,"l":15.04,"n":413,"o":15.055,"t":"2026-10-13T17:55:00Z","v":39994,"vw":15.059451},{"c":15.055,"h":15.055,"l":15.04,"n":381,"o":15.045,"t":"2026-10-13T18:00:00Z","v":44703,"vw":15.047185},{"c":15.125,"h":15.125,"l":15.05,"n":554,"o":15.06,"t":"2026-10-13T18:05:00Z","v":65790,"vw":15.094252},{"c":15.075,"h":15.13,"l":15.07,"n":465,"o":15.125,"t":"2026-10-13T18:10:00Z","v":97762,"vw":15.102745},{"c":15.095,"h":15.1,"l":15.07,"n":417,"o":15.075,"t":"2026-10-13T18:15:00Z","v":63611,"vw":15.087176},{"c":15.095,"h":15.1,"l":15.09,"n":321,"o":15.09,"t":"2026-10-13T18:20:00Z","v":59261,"vw":15.094908},{"c":15.105,"h":15.11,"l":15.09,"n":494,"o":15.09,"t":"2026-10-13T18:25:00Z","v":109527,"vw":15.098409},{"c":15.09,"h":15.11,"l":15.09,"n":444,"o":15.105,"t":"2026-10-13T18:30:00Z","v":106026,"vw":15.100361},{"c":15.075,"h":15.095,"l":15.07,"n":536,"o":15.095,"t":"2026-10-13T18:35:00Z","v":83278,"vw":15.083637},{"c":15.085,"h":15.095,"l":15.075,"n":463,"o":15.075,"t":"2026-10-13T18:40:00Z","v":63213,"vw":15.085682},{"c":15.105,"h":15.105,"l":15.085,"n":486,"o":15.085,"t":"2026-10-13T18:45:00Z","v":71269,"vw":15.091584},{"c":15.135,"h":15.1412,"l":15.1,"n":397,"o":15.105,"t":"2026-10-13T18:50:00Z","v":50760,"vw":15.117028},{"c":15.1,"h":15.1397,"l":15.1,"n":478,"o":15.135,"t":"2026-10-13T18:55:00Z","v":104206,"vw":15.125864},{"c":15.095,"h":15.105,"l":15.09,"n":535,"o":15.1,"t":"2026-10-13T19:00:00Z","v":87235,"vw":15.100022},{"c":15.09,"h":15.105,"l":15.085,"n":750,"o":15.095,"t":"2026-10-13T19:05:00Z","v":112019,"vw":15.093385},{"c":15.07,"h":15.095,"l":15.07,"n":588,"o":15.085,"t":"2026-10-13T19:10:00Z","v":68610,"vw":15.082096},{"c":15.06,"h":15.075,"l":15.06,"n":551,"o":15.075,"t":"2026-10-13T19:15:00Z","v":61286,"vw":15.070284},{"c":15.075,"h":15.08,"l":15.065,"n":632,"o":15.065,"t":"2026-10-13T19:20:00Z","v":77514,"vw":15.071932},{"c":15.13,"h":15.135,"l":15.07,"n":1088,"o":15.075,"t":"2026-10-13T19:25:00Z","v":178204,"vw":15.104273},{"c":15.115,"h":15.1362,"l":15.105,"n":665,"o":15.13,"t":"2026-10-13T19:30:00Z","v":111766,"vw":15.115618},{"c":15.09,"h":15.125,"l":15.09,"n":741,"o":15.115,"t":"2026-10-13T19:35:00Z","v":129666,"vw":15.110282},{"c":15.105,"h":15.13,"l":15.085,"n":1013,"o":15.09,"t":"2026-10-13T19:40:00Z","v":215606,"vw":15.098806},{"c":15.095,"h":15.105,"l":15.07,"n":1274,"o":15.105,"t":"2026-10-13T19:45:00Z","v":317465,"vw":15.091064},{"c":15.075,"h":15.115,"l":15.06,"n":1447,"o":15.095,"t":"2026-10-13T19:50:00Z","v":370287,"vw":15.090429},{"c":15.135,"h":15.14,"l":15.06,"n":5581,"o":15.075,"t":"2026-10-13T19:55:00Z","v":1494073,"vw":15.106535},{"c":15.25,"h":15.25,"l":15.12,"n":71,"o":15.13,"t":"2026-10-13T20:00:00Z","v":4841667,"vw":15.176252},{"c":15.12,"h":15.12,"l":15.12,"n":1,"o":15.12,"t":"2026-10-13T21:40:00Z","v":150,"vw":15.12},{"c":15.15,"h":15.15,"l":15.13,"n":34,"o":15.13,"t":"2026-10-13T21:50:00Z","v":476,"vw":15.139756},{"c":15.13,"h":15.13,"l":15.13,"n":1,"o":15.13,"t":"2026-10-13T21:55:00Z","v":100,"vw":15.13},{"c":15.1492,"h":15.1492,"l":15.1492,"n":1,"o":15.1492,"t":"2026-10-13T23:00:00Z","v":200,"vw":15.1492},{"c":15.133,"h":15.133,"l":15.133,"n":1,"o":15.133,"t":"2026-10-13T23:25:00Z","v":286,"vw":15.133},{"c":15.1,"h":15.1482,"l":15.1,"n":126,"o":15.11,"t":"2026-10-14T08:00:00Z","v":6117,"vw":15.121629},{"c":15.1184,"h":15.1184,"l":15.1184,"n":1,"o":15.1184,"t":"2026-10-14T08:30:00Z","v":100,"vw":15.1184},{"c":15.18,"h":15.18,"l":15.18,"n":1,"o":15.18,"t":"2026-10-14T08:55:00Z","v":140,"vw":15.18},{"c":15.18,"h":15.18,"l":15.18,"n":1,"o":15.18,"t":"2026-10-14T09:00:00Z","v":3637,"vw":15.18},{"c":15.17,"h":15.17,"l":15.17,"n":4,"o":15.17,"t":"2026-10-14T09:15:00Z","v":283,"vw":15.17},{"c":15.16,"h":15.16,"l":15.16,"n":2,"o":15.16,"t":"2026-10-14T09:35:00Z","v":237,"vw":15.16},{"c":15.15,"h":15.15,"l":15.15,"n":7,"o":15.15,"t":"2026-10-14T10:45:00Z","v":174,"vw":15.15},{"c":15.14,"h":15.15,"l":15.13,"n":9,"o":15.15,"t":"2026-10-14T11:00:00Z","v":903,"vw":15.139182},{"c":15.187,"h":15.187,"l":15.187,"n":2,"o":15.187,"t":"2026-10-14T11:30:00Z","v":400,"vw":15.187},{"c":15.16,"h":15.16,"l":15.16,"n":2,"o":15.16,"t":"2026-10-14T11:45:00Z","v":101,"vw":15.16},{"c":15.16,"h":15.16,"l":15.16,"n":1,"o":15.16,"t":"2026-10-14T11:50:00Z","v":100,"vw":15.16},{"c":15.16,"h":15.16,"l":15.16,"n":1,"o":15.16,"t":"2026-10-14T12:05:00Z","v":100,"vw":15.16},{"c":15.1,"h":15.13,"l":15.1,"n":46,"o":15.13,"t":"2026-10-14T12:30:00Z","v":1361,"vw":15.116444},{"c":15.05,"h":15.05,"l":15.05,"n":22,"o":15.05,"t":"2026-10-14T12:35:00Z","v":2485,"vw":15.05},{"c":15.0116,"h":15.04,"l":15.0101,"n":29,"o":15.04,"t":"2026-10-14T12:40:00Z","v":8749,"vw":15.011821},{"c":15.01,"h":15.03,"l":15.01,"n":19,"o":15.0116,"t":"2026-10-14T12:45:00Z","v":1222,"vw":15.018319},{"c":15.0135,"h":15.02,"l":15.013,"n":9,"o":15.013,"t":"2026-10-14T12:50:00Z","v":1759,"vw":15.015486},{"c":15.02,"h":15.02,"l":15.013,"n":9,"o":15.02,"t":"2026-10-14T12:55:00Z","v":2492,"vw":15.019125},{"c":15.02,"h":15.02,"l":15.0101,"n":5,"o":15.0101,"t":"2026-10-14T13:00:00Z","v":1077,"vw":15.016565},{"c":15.0206,"h":15.03,"l":15.02,"n":14,"o":15.02,"t":"2026-10-14T13:05:00Z","v":8478,"vw":15.022602},{"c":15,"h":15.02,"l":15,"n":64,"o":15.02,"t":"2026-10-14T13:10:00Z","v":1197,"vw":15.006329},{"c":14.95,"h":14.98,"l":14.93,"n":8,"o":14.93,"t":"2026-10-14T13:20:00Z","v":738,"vw":14.946734},{"c":14.99,"h":14.99,"l":14.93,"n":18,"o":14.933,"t":"2026-10-14T13:25:00Z","v":1369,"vw":14.967746},{"c":14.815,"h":15.02,"l":14.795,"n":1098,"o":15,"t":"2026-10-14T13:30:00Z","v":220247,"vw":14.914425},{"c":14.865,"h":14.895,"l":14.77,"n":753,"o":14.8,"t":"2026-10-14T13:35:00Z","v":97622,"vw":14.831632},{"c":14.92,"h":14.93,"l":14.84,"n":909,"o":14.85,"t":"2026-10-14T13:40:00Z","v":352745,"vw":14.88707},{"c":14.94,"h":14.955,"l":14.89,"n":837,"o":14.91,"t":"2026-10-14T13:45:00Z","v":73440,"vw":14.921107},{"c":14.945,"h":14.975,"l":14.895,"n":900,"o":14.945,"t":"2026-10-14T13:50:00Z","v":124634,"vw":14.941696},{"c":14.845,"h":14.965,"l":14.825,"n":1599,"o":14.945,"t":"2026-10-14T13:55:00Z","v":242136,"vw":14.907343},{"c":14.815,"h":14.87,"l":14.79,"n":1386,"o":14.84,"t":"2026-10-14T14:00:00Z","v":164738,"vw":14.8249},{"c":14.785,"h":14.83,"l":14.775,"n":1193,"o":14.81,"t":"2026-10-14T14:05:00Z","v":168188,"vw":14.80006},{"c":14.725,"h":14.795,"l":14.725,"n":1540,"o":14.785,"t":"2026-10-14T14:10:00Z","v":244705,"vw":14.755428},{"c":14.735,"h":14.76,"l":14.72,"n":1170,"o":14.725,"t":"2026-10-14T14:15:00Z","v":220406,"vw":14.741813},{"c":14.755,"h":14.765,"l":14.7227,"n":1013,"o":14.735,"t":"2026-10-14T14:20:00Z","v":155280,"vw":14.746579},{"c":14.795,"h":14.82,"l":14.745,"n":993,"o":14.75,"t":"2026-10-14T14:25:00Z","v":108300,"vw":14.774622},{"c":14.775,"h":14.7951,"l":14.76,"n":826,"o":14.795,"t":"2026-10-14T14:30:00Z","v":100274,"vw":14.775277},{"c":14.715,"h":14.775,"l":14.715,"n":2019,"o":14.775,"t":"2026-10-14T14:35:00Z","v":400987,"vw":14.744527},{"c":14.69,"h":14.73,"l":14.685,"n":1032,"o":14.715,"t":"2026-10-14T14:40:00Z","v":128196,"vw":14.708664},{"c":14.655,"h":14.695,"l":14.655,"n":1100,"o":14.685,"t":"2026-10-14T14:45:00Z","v":107452,"vw":14.676625},{"c":14.62,"h":14.66,"l":14.62,"n":872,"o":14.655,"t":"2026-10-14T14:50:00Z","v":92566,"vw":14.644143},{"c":14.61,"h":14.6486,"l":14.605,"n":1135,"o":14.625,"t":"2026-10-14T14:55:00Z","v":132521,"vw":14.622199},{"c":14.545,"h":14.615,"l":14.545,"n":1092,"o":14.615,"t":"2026-10-14T15:00:00Z","v":113414,"vw":14.567368},{"c":14.535,"h":14.545,"l":14.52,"n":881,"o":14.545,"t":"2026-10-14T15:05:00Z","v":79592,"vw":14.532152},{"c":14.525,"h":14.545,"l":14.51,"n":1167,"o":14.53,"t":"2026-10-14T15:10:00Z","v":161585,"vw":14.525438},{"c":14.545,"h":14.565,"l":14.5201,"n":684,"o":14.5201,"t":"2026-10-14T15:15:00Z","v":77574,"vw":14.546946},{"c":14.525,"h":14.66,"l":14.52,"n":1350,"o":14.545,"t":"2026-10-14T15:20:00Z","v":225122,"vw":14.566468},{"c":14.47,"h":14.52,"l":14.47,"n":1045,"o":14.52,"t":"2026-10-14T15:25:00Z","v":98432,"vw":14.503025},{"c":14.455,"h":14.475,"l":14.45,"n":830,"o":14.47,"t":"2026-10-14T15:30:00Z","v":78153,"vw":14.460417},{"c":14.465,"h":14.47,"l":14.435,"n":1014,"o":14.455,"t":"2026-10-14T15:35:00Z","v":96099,"vw":14.453305},{"c":14.465,"h":14.49,"l":14.45,"n":684,"o":14.465,"t":"2026-10-14T15:40:00Z","v":55328,"vw":14.466566},{"c":14.44,"h":14.475,"l":14.44,"n":737,"o":14.47,"t":"2026-10-14T15:45:00Z","v":82087,"vw":14.461111},{"c":14.45,"h":14.4572,"l":14.415,"n":966,"o":14.445,"t":"2026-10-14T15:50:00Z","v":130372,"vw":14.435262},{"c":14.44,"h":14.45,"l":14.43,"n":620,"o":14.4491,"t":"2026-10-14T15:55:00Z","v":61112,"vw":14.439618},{"c":14.455,"h":14.46,"l":14.42,"n":600,"o":14.435,"t":"2026-10-14T16:00:00Z","v":66609,"vw":14.439775},{"c":14.475,"h":14.48,"l":14.455,"n":608,"o":14.455,"t":"2026-10-14T16:05:00Z","v":71910,"vw":14.465322},{"c":14.45,"h":14.5,"l":14.45,"n":843,"o":14.475,"t":"2026-10-14T16:10:00Z","v":96911,"vw":14.466982},{"c":14.43,"h":14.46,"l":14.42,"n":753,"o":14.46,"t":"2026-10-14T16:15:00Z","v":109592,"vw":14.432809},{"c":14.46,"h":14.46,"l":14.425,"n":671,"o":14.44,"t":"2026-10-14T16:20:00Z","v":75624,"vw":14.443134},{"c":14.47,"h":14.47,"l":14.445,"n":751,"o":14.455,"t":"2026-10-14T16:25:00Z","v":77672,"vw":14.456839},{"c":14.43,"h":14.47,"l":14.42,"n":724,"o":14.465,"t":"2026-10-14T16:30:00Z","v":97406,"vw":14.438874},{"c":14.405,"h":14.435,"l":14.4,"n":871,"o":14.435,"t":"2026-10-14T16:35:00Z","v":110895,"vw":14.416135},{"c":14.395,"h":14.41,"l":14.39,"n":604,"o":14.405,"t":"2026-10-14T16:40:00Z","v":59603,"vw":14.399704},{"c":14.395,"h":14.405,"l":14.39,"n":539,"o":14.39,"t":"2026-10-14T16:45:00Z","v":58322,"vw":14.398194},{"c":14.355,"h":14.395,"l":14.35,"n":724,"o":14.395,"t":"2026-10-14T16:50:00Z","v":79619,"vw":14.372492},{"c":14.365,"h":14.365,"l":14.34,"n":894,"o":14.35,"t":"2026-10-14T16:55:00Z","v":122630,"vw":14.352109},{"c":14.355,"h":14.3851,"l":14.355,"n":708,"o":14.365,"t":"2026-10-14T17:00:00Z","v":85511,"vw":14.371303},{"c":14.355,"h":14.36,"l":14.35,"n":480,"o":14.3523,"t":"2026-10-14T17:05:00Z","v":67501,"vw":14.356658},{"c":14.335,"h":14.36,"l":14.33,"n":643,"o":14.355,"t":"2026-10-14T17:10:00Z","v":97138,"vw":14.34378},{"c":14.37,"h":14.37,"l":14.335,"n":883,"o":14.335,"t":"2026-10-14T17:15:00Z","v":131605,"vw":14.349891},{"c":14.37,"h":14.39,"l":14.36,"n":883,"o":14.37,"t":"2026-10-14T17:20:00Z","v":115362,"vw":14.371739},{"c":14.35,"h":14.3701,"l":14.345,"n":590,"o":14.365,"t":"2026-10-14T17:25:00Z","v":96593,"vw":14.353974},{"c":14.345,"h":14.36,"l":14.34,"n":801,"o":14.35,"t":"2026-10-14T17:30:00Z","v":201626,"vw":14.346762},{"c":14.305,"h":14.355,"l":14.305,"n":696,"o":14.345,"t":"2026-10-14T17:35:00Z","v":112814,"vw":14.334458},{"c":14.325,"h":14.35,"l":14.3,"n":1018,"o":14.305,"t":"2026-10-14T17:40:00Z","v":174264,"vw":14.322194},{"c":14.375,"h":14.38,"l":14.325,"n":771,"o":14.325,"t":"2026-10-14T17:45:00Z","v":102493,"vw":14.344534},{"c":14.355,"h":14.375,"l":14.34,"n":630,"o":14.375,"t":"2026-10-14T17:50:00Z","v":64859,"vw":14.355851},{"c":14.305,"h":14.36,"l":14.305,"n":745,"o":14.355,"t":"2026-10-14T17:55:00Z","v":121016,"vw":14.336932},{"c":14.285,"h":14.305,"l":14.27,"n":955,"o":14.3,"t":"2026-10-14T18:00:00Z","v":139144,"vw":14.28355},{"c":14.28,"h":14.305,"l":14.28,"n":828,"o":14.29,"t":"2026-10-14T18:05:00Z","v":134139,"vw":14.296008},{"c":14.295,"h":14.315,"l":14.27,"n":754,"o":14.28,"t":"2026-10-14T18:10:00Z","v":94559,"vw":14.290241},{"c":14.296,"h":14.31,"l":14.29,"n":441,"o":14.295,"t":"2026-10-14T18:15:00Z","v":49125,"vw":14.297516},{"c":14.285,"h":14.305,"l":14.28,"n":777,"o":14.295,"t":"2026-10-14T18:20:00Z","v":128402,"vw":14.290253},{"c":14.285,"h":14.295,"l":14.275,"n":611,"o":14.285,"t":"2026-10-14T18:25:00Z","v":68607,"vw":14.284202},{"c":14.325,"h":14.33,"l":14.275,"n":1261,"o":14.29,"t":"2026-10-14T18:30:00Z","v":247603,"vw":14.295269},{"c":14.315,"h":14.36,"l":14.31,"n":630,"o":14.32,"t":"2026-10-14T18:35:00Z","v":86296,"vw":14.330682},{"c":14.305,"h":14.32,"l":14.3,"n":512,"o":14.315,"t":"2026-10-14T18:40:00Z","v":57087,"vw":14.30772},{"c":14.335,"h":14.34,"l":14.3,"n":869,"o":14.305,"t":"2026-10-14T18:45:00Z","v":111874,"vw":14.313098},{"c":14.37,"h":14.37,"l":14.335,"n":642,"o":14.34,"t":"2026-10-14T18:50:00Z","v":77842,"vw":14.354725},{"c":14.355,"h":14.375,"l":14.35,"n":561,"o":14.37,"t":"2026-10-14T18:55:00Z","v":55647,"vw":14.36401},{"c":14.3178,"h":14.38,"l":14.31,"n":1028,"o":14.355,"t":"2026-10-14T19:00:00Z","v":148829,"vw":14.350137},{"c":14.325,"h":14.33,"l":14.31,"n":685,"o":14.315,"t":"2026-10-14T19:05:00Z","v":72093,"vw":14.321522},{"c":14.295,"h":14.33,"l":14.27,"n":1026,"o":14.325,"t":"2026-10-14T19:10:00Z","v":142666,"vw":14.300128},{"c":14.315,"h":14.315,"l":14.2745,"n":941,"o":14.295,"t":"2026-10-14T19:15:00Z","v":132566,"vw":14.286754},{"c":14.355,"h":14.37,"l":14.315,"n":844,"o":14.315,"t":"2026-10-14T19:20:00Z","v":116414,"vw":14.344377},{"c":14.325,"h":14.36,"l":14.32,"n":958,"o":14.355,"t":"2026-10-14T19:25:00Z","v":138564,"vw":14.335101},{"c":14.355,"h":14.36,"l":14.32,"n":1179,"o":14.325,"t":"2026-10-14T19:30:00Z","v":166630,"vw":14.337708},{"c":14.325,"h":14.36,"l":14.305,"n":1535,"o":14.355,"t":"2026-10-14T19:35:00Z","v":241985,"vw":14.332495},{"c":14.385,"h":14.395,"l":14.325,"n":1482,"o":14.325,"t":"2026-10-14T19:40:00Z","v":276412,"vw":14.370599},{"c":14.435,"h":14.435,"l":14.37,"n":1569,"o":14.385,"t":"2026-10-14T19:45:00Z","v":362771,"vw":14.393327},{"c":14.445,"h":14.46,"l":14.435,"n":1535,"o":14.435,"t":"2026-10-14T19:50:00Z","v":267121,"vw":14.448069},{"c":14.395,"h":14.45,"l":14.375,"n":5951,"o":14.445,"t":"2026-10-14T19:55:00Z","v":1655024,"vw":14.41486},{"c":14.4,"h":14.4,"l":14.4,"n":49,"o":14.4,"t":"2026-10-14T20:00:00Z","v":3356070,"vw":14.4},{"c":14.4162,"h":14.43,"l":14.4162,"n":8,"o":14.43,"t":"2026-10-14T20:05:00Z","v":1429,"vw":14.418994},{"c":14.41,"h":14.42,"l":14.41,"n":36,"o":14.42,"t":"2026-10-14T20:15:00Z","v":4151,"vw":14.419487},{"c":14.44,"h":14.44,"l":14.44,"n":4,"o":14.44,"t":"2026-10-14T20:25:00Z","v":239,"vw":14.44},{"c":14.4494,"h":14.4494,"l":14.4494,"n":2,"o":14.4494,"t":"2026-10-14T20:30:00Z","v":113,"vw":14.4494},{"c":14.41,"h":14.41,"l":14.41,"n":13,"o":14.41,"t":"2026-10-14T20:40:00Z","v":219,"vw":14.41},{"c":14.4162,"h":14.4486,"l":14.4162,"n":3,"o":14.4486,"t":"2026-10-14T20:50:00Z","v":1502,"vw":14.4378},{"c":14.42,"h":14.42,"l":14.42,"n":2,"o":14.42,"t":"2026-10-14T21:10:00Z","v":301,"vw":14.42},{"c":14.41,"h":14.41,"l":14.41,"n":8,"o":14.41,"t":"2026-10-14T21:20:00Z","v":579,"vw":14.41},{"c":14.41,"h":14.41,"l":14.41,"n":7,"o":14.41,"t":"2026-10-14T21:25:00Z","v":1436,"vw":14.41},{"c":14.438,"h":14.438,"l":14.438,"n":1,"o":14.438,"t":"2026-10-14T21:35:00Z","v":180,"vw":14.438},{"c":14.42,"h":14.425,"l":14.42,"n":13,"o":14.425,"t":"2026-10-14T21:45:00Z","v":295,"vw":14.4225},{"c":14.41,"h":14.43,"l":14.41,"n":7,"o":14.43,"t":"2026-10-14T22:00:00Z","v":294,"vw":14.418299},{"c":14.42,"h":14.42,"l":14.41,"n":4,"o":14.41,"t":"2026-10-14T22:05:00Z","v":441,"vw":14.412386},{"c":14.39,"h":14.41,"l":14.39,"n":72,"o":14.41,"t":"2026-10-14T22:10:00Z","v":3170,"vw":14.39834},{"c":14.37,"h":14.37,"l":14.37,"n":5,"o":14.37,"t":"2026-10-14T22:15:00Z","v":205,"vw":14.37},{"c":14.36,"h":14.37,"l":14.36,"n":13,"o":14.37,"t":"2026-10-14T22:30:00Z","v":544,"vw":14.362481},{"c":14.385,"h":14.385,"l":14.385,"n":2,"o":14.385,"t":"2026-10-14T22:35:00Z","v":103,"vw":14.385},{"c":14.36,"h":14.36,"l":14.36,"n":7,"o":14.36,"t":"2026-10-14T22:40:00Z","v":193,"vw":14.36},{"c":14.36,"h":14.36,"l":14.36,"n":5,"o":14.36,"t":"2026-10-14T23:00:00Z","v":225,"vw":14.36},{"c":14.35,"h":14.35,"l":14.35,"n":3,"o":14.35,"t":"2026-10-14T23:10:00Z","v":276,"vw":14.35},{"c":14.34,"h":14.35,"l":14.34,"n":6,"o":14.35,"t":"2026-10-14T23:15:00Z","v":815,"vw":14.348646},{"c":14.34,"h":14.37,"l":14.26,"n":352,"o":14.3,"t":"2026-10-15T08:00:00Z","v":61434,"vw":14.295618},{"c":14.34,"h":14.34,"l":14.34,"n":8,"o":14.34,"t":"2026-10-15T08:05:00Z","v":267,"vw":14.34},{"c":14.38,"h":14.38,"l":14.38,"n":13,"o":14.38,"t":"2026-10-15T08:10:00Z","v":537,"vw":14.38},{"c":14.31,"h":14.31,"l":14.31,"n":4,"o":14.31,"t":"2026-10-15T08:15:00Z","v":154,"vw":14.31},{"c":14.33,"h":14.33,"l":14.33,"n":4,"o":14.33,"t":"2026-10-15T08:40:00Z","v":698,"vw":14.33},{"c":14.36,"h":14.36,"l":14.3369,"n":2,"o":14.3369,"t":"2026-10-15T08:45:00Z","v":321,"vw":14.350717},{"c":14.36,"h":14.36,"l":14.36,"n":6,"o":14.36,"t":"2026-10-15T08:50:00Z","v":862,"vw":14.36},{"c":14.35,"h":14.36,"l":14.35,"n":3,"o":14.36,"t":"2026-10-15T08:55:00Z","v":559,"vw":14.356637},{"c":14.35,"h":14.35,"l":14.35,"n":9,"o":14.35,"t":"2026-10-15T09:10:00Z","v":271,"vw":14.35},{"c":14.35,"h":14.35,"l":14.35,"n":4,"o":14.35,"t":"2026-10-15T09:20:00Z","v":260,"vw":14.35},{"c":14.32,"h":14.34,"l":14.32,"n":25,"o":14.34,"t":"2026-10-15T09:25:00Z","v":9853,"vw":14.328616},{"c":14.31,"h":14.31,"l":14.31,"n":9,"o":14.31,"t":"2026-10-15T09:30:00Z","v":569,"vw":14.31},{"c":14.3107,"h":14.3107,"l":14.3107,"n":1,"o":14.3107,"t":"2026-10-15T10:05:00Z","v":182,"vw":14.3107},{"c":14.3,"h":14.3,"l":14.3,"n":19,"o":14.3,"t":"2026-10-15T10:10:00Z","v":2650,"vw":14.3},{"c":14.3105,"h":14.3105,"l":14.3105,"n":1,"o":14.3105,"t":"2026-10-15T10:30:00Z","v":271,"vw":14.3105},{"c":14.3698,"h":14.3698,"l":14.32,"n":4,"o":14.32,"t":"2026-10-15T10:35:00Z","v":336,"vw":14.339434},{"c":14.34,"h":14.34,"l":14.34,"n":4,"o":14.34,"t":"2026-10-15T10:45:00Z","v":306,"vw":14.34},{"c":14.34,"h":14.34,"l":14.34,"n":1,"o":14.34,"t":"2026-10-15T10:50:00Z","v":100,"vw":14.34},{"c":14.32,"h":14.32,"l":14.31,"n":48,"o":14.31,"t":"2026-10-15T11:00:00Z","v":3065,"vw":14.310368},{"c":14.3,"h":14.3,"l":14.3,"n":18,"o":14.3,"t":"2026-10-15T11:05:00Z","v":229,"vw":14.3},{"c":14.29,"h":14.29,"l":14.29,"n":21,"o":14.29,"t":"2026-10-15T11:15:00Z","v":4643,"vw":14.29},{"c":14.3293,"h":14.3293,"l":14.3293,"n":2,"o":14.3293,"t":"2026-10-15T11:25:00Z","v":192,"vw":14.3293},{"c":14.31,"h":14.31,"l":14.305,"n":4,"o":14.305,"t":"2026-10-15T11:30:00Z","v":1062,"vw":14.307137},{"c":14.2825,"h":14.33,"l":14.2825,"n":3,"o":14.33,"t":"2026-10-15T11:35:00Z","v":1001,"vw":14.292},{"c":14.33,"h":14.33,"l":14.33,"n":2,"o":14.33,"t":"2026-10-15T11:40:00Z","v":552,"vw":14.33},{"c":14.29,"h":14.29,"l":14.2829,"n":8,"o":14.2833,"t":"2026-10-15T11:55:00Z","v":1187,"vw":14.286367},{"c":14.2808,"h":14.2808,"l":14.2808,"n":2,"o":14.2808,"t":"2026-10-15T12:00:00Z","v":165,"vw":14.2808},{"c":14.277,"h":14.28,"l":14.2715,"n":18,"o":14.28,"t":"2026-10-15T12:05:00Z","v":637,"vw":14.277913},{"c":14.27,"h":14.3,"l":14.27,"n":21,"o":14.2701,"t":"2026-10-15T12:10:00Z","v":5265,"vw":14.286483},{"c":14.32,"h":14.32,"l":14.2727,"n":4,"o":14.2727,"t":"2026-10-15T12:15:00Z","v":2005,"vw":14.296315},{"c":14.32,"h":14.32,"l":14.31,"n":9,"o":14.32,"t":"2026-10-15T12:20:00Z","v":1124,"vw":14.31353},{"c":14.32,"h":14.32,"l":14.32,"n":4,"o":14.32,"t":"2026-10-15T12:25:00Z","v":2053,"vw":14.32},{"c":14.27,"h":14.28,"l":14.27,"n":37,"o":14.28,"t":"2026-10-15T12:35:00Z","v":1134,"vw":14.271261},{"c":14.27,"h":14.29,"l":14.26,"n":49,"o":14.27,"t":"2026-10-15T12:40:00Z","v":7344,"vw":14.278082},{"c":14.2769,"h":14.28,"l":14.261,"n":7,"o":14.28,"t":"2026-10-15T12:45:00Z","v":931,"vw":14.27039},{"c":14.28,"h":14.28,"l":14.28,"n":19,"o":14.28,"t":"2026-10-15T12:50:00Z","v":500,"vw":14.28},{"c":14.2985,"h":14.2985,"l":14.2954,"n":8,"o":14.2954,"t":"2026-10-15T13:00:00Z","v":750,"vw":14.297058},{"c":14.29,"h":14.29,"l":14.29,"n":5,"o":14.29,"t":"2026-10-15T13:05:00Z","v":183,"vw":14.29},{"c":14.29,"h":14.3,"l":14.29,"n":27,"o":14.3,"t":"2026-10-15T13:10:00Z","v":2172,"vw":14.297884},{"c":14.2745,"h":14.2745,"l":14.2745,"n":2,"o":14.2745,"t":"2026-10-15T13:15:00Z","v":257,"vw":14.2745},{"c":14.26,"h":14.27,"l":14.26,"n":52,"o":14.27,"t":"2026-10-15T13:20:00Z","v":2385,"vw":14.267209},{"c":14.24,"h":14.25,"l":14.23,"n":42,"o":14.25,"t":"2026-10-15T13:25:00Z","v":841,"vw":14.24427},{"c":14.43,"h":14.44,"l":14.33,"n":1485,"o":14.33,"t":"2026-10-15T13:30:00Z","v":338916,"vw":14.369886},{"c":14.58,"h":14.605,"l":14.38,"n":1048,"o":14.43,"t":"2026-10-15T13:35:00Z","v":555600,"vw":14.433348},{"c":14.57,"h":14.795,"l":14.57,"n":2060,"o":14.585,"t":"2026-10-15T13:40:00Z","v":411926,"vw":14.687048},{"c":14.54,"h":14.571,"l":14.48,"n":1068,"o":14.57,"t":"2026-10-15T13:45:00Z","v":138713,"vw":14.522922},{"c":14.49,"h":14.58,"l":14.45,"n":1059,"o":14.545,"t":"2026-10-15T13:50:00Z","v":154091,"vw":14.520008},{"c":14.49,"h":14.525,"l":14.37,"n":1118,"o":14.495,"t":"2026-10-15T13:55:00Z","v":1191271,"vw":14.389363},{"c":14.46,"h":14.495,"l":14.425,"n":1290,"o":14.49,"t":"2026-10-15T14:00:00Z","v":185998,"vw":14.451717},{"c":14.545,"h":14.56,"l":14.34,"n":2106,"o":14.455,"t":"2026-10-15T14:05:00Z","v":1393630,"vw":14.38268},{"c":14.545,"h":14.58,"l":14.515,"n":1015,"o":14.545,"t":"2026-10-15T14:10:00Z","v":197563,"vw":14.546256},{"c":14.495,"h":14.555,"l":14.485,"n":804,"o":14.54,"t":"2026-10-15T14:15:00Z","v":142824,"vw":14.51001},{"c":14.445,"h":14.505,"l":14.4108,"n":1016,"o":14.5,"t":"2026-10-15T14:20:00Z","v":135391,"vw":14.44952},{"c":14.46,"h":14.525,"l":14.445,"n":1297,"o":14.445,"t":"2026-10-15T14:25:00Z","v":204881,"vw":14.495579},{"c":14.54,"h":14.565,"l":14.46,"n":1079,"o":14.465,"t":"2026-10-15T14:30:00Z","v":135206,"vw":14.533394},{"c":14.595,"h":14.62,"l":14.54,"n":1408,"o":14.545,"t":"2026-10-15T14:35:00Z","v":285457,"vw":14.577409},{"c":14.59,"h":14.61,"l":14.565,"n":728,"o":14.59,"t":"2026-10-15T14:40:00Z","v":120791,"vw":14.583906},{"c":14.615,"h":14.615,"l":14.565,"n":898,"o":14.595,"t":"2026-10-15T14:45:00Z","v":107176,"vw":14.583978},{"c":14.675,"h":14.68,"l":14.605,"n":964,"o":14.61,"t":"2026-10-15T14:50:00Z","v":133199,"vw":14.638605},{"c":14.675,"h":14.68,"l":14.65,"n":742,"o":14.68,"t":"2026-10-15T14:55:00Z","v":87887,"vw":14.6683},{"c":14.675,"h":14.68,"l":14.65,"n":740,"o":14.675,"t":"2026-10-15T15:00:00Z","v":87759,"vw":14.662719},{"c":14.7,"h":14.7,"l":14.66,"n":1007,"o":14.68,"t":"2026-10-15T15:05:00Z","v":152926,"vw":14.685287},{"c":14.695,"h":14.71,"l":14.69,"n":669,"o":14.695,"t":"2026-10-15T15:10:00Z","v":99910,"vw":14.701784},{"c":14.695,"h":14.72,"l":14.695,"n":667,"o":14.695,"t":"2026-10-15T15:15:00Z","v":91859,"vw":14.705781},{"c":14.67,"h":14.695,"l":14.67,"n":585,"o":14.695,"t":"2026-10-15T15:20:00Z","v":57709,"vw":14.683366},{"c":14.755,"h":14.76,"l":14.67,"n":954,"o":14.675,"t":"2026-10-15T15:25:00Z","v":181164,"vw":14.702843},{"c":14.75,"h":14.755,"l":14.735,"n":883,"o":14.755,"t":"2026-10-15T15:30:00Z","v":166665,"vw":14.745482},{"c":14.785,"h":14.79,"l":14.7512,"n":573,"o":14.755,"t":"2026-10-15T15:35:00Z","v":85630,"vw":14.765028},{"c":14.775,"h":14.805,"l":14.77,"n":706,"o":14.785,"t":"2026-10-15T15:40:00Z","v":114760,"vw":14.790529},{"c":14.795,"h":14.8,"l":14.76,"n":527,"o":14.775,"t":"2026-10-15T15:45:00Z","v":54356,"vw":14.777115},{"c":14.7701,"h":14.805,"l":14.76,"n":837,"o":14.79,"t":"2026-10-15T15:50:00Z","v":152938,"vw":14.79032},{"c":14.75,"h":14.78,"l":14.75,"n":410,"o":14.77,"t":"2026-10-15T15:55:00Z","v":41018,"vw":14.764753},{"c":14.725,"h":14.76,"l":14.705,"n":626,"o":14.76,"t":"2026-10-15T16:00:00Z","v":65861,"vw":14.721809},{"c":14.75,"h":14.75,"l":14.725,"n":509,"o":14.725,"t":"2026-10-15T16:05:00Z","v":72498,"vw":14.737536},{"c":14.71,"h":14.75,"l":14.71,"n":505,"o":14.75,"t":"2026-10-15T16:10:00Z","v":58545,"vw":14.737912},{"c":14.715,"h":14.72,"l":14.71,"n":287,"o":14.715,"t":"2026-10-15T16:15:00Z","v":27076,"vw":14.71468},{"c":14.705,"h":14.72,"l":14.7,"n":463,"o":14.715,"t":"2026-10-15T16:20:00Z","v":49353,"vw":14.711707},{"c":14.72,"h":14.735,"l":14.7,"n":880,"o":14.7,"t":"2026-10-15T16:25:00Z","v":142595,"vw":14.712754},{"c":14.71,"h":14.72,"l":14.705,"n":476,"o":14.715,"t":"2026-10-15T16:30:00Z","v":59846,"vw":14.710908},{"c":14.74,"h":14.75,"l":14.71,"n":541,"o":14.71,"t":"2026-10-15T16:35:00Z","v":83055,"vw":14.727566},{"c":14.74,"h":14.74,"l":14.72,"n":332,"o":14.735,"t":"2026-10-15T16:40:00Z","v":35954,"vw":14.731237},{"c":14.765,"h":14.765,"l":14.7349,"n":658,"o":14.74,"t":"2026-10-15T16:45:00Z","v":98487,"vw":14.747512},{"c":14.735,"h":14.76,"l":14.73,"n":393,"o":14.76,"t":"2026-10-15T16:50:00Z","v":33527,"vw":14.745333},{"c":14.735,"h":14.74,"l":14.73,"n":119,"o":14.74,"t":"2026-10-15T16:55:00Z","v":7766,"vw":14.73469},{"c":14.76,"h":14.765,"l":14.74,"n":336,"o":14.76,"t":"2026-10-15T18:10:00Z","v":40384,"vw":14.755118},{"c":14.75,"h":14.765,"l":14.75,"n":472,"o":14.76,"t":"2026-10-15T18:15:00Z","v":54574,"vw":14.75285},{"c":14.735,"h":14.755,"l":14.73,"n":646,"o":14.75,"t":"2026-10-15T18:20:00Z","v":160526,"vw":14.745765},{"c":14.705,"h":14.73,"l":14.7,"n":651,"o":14.73,"t":"2026-10-15T18:25:00Z","v":73120,"vw":14.715903},{"c":14.755,"h":14.77,"l":14.7,"n":796,"o":14.7,"t":"2026-10-15T18:30:00Z","v":103421,"vw":14.730188},{"c":14.765,"h":14.785,"l":14.7414,"n":633,"o":14.755,"t":"2026-10-15T18:35:00Z","v":99866,"vw":14.763959},{"c":14.745,"h":14.76,"l":14.725,"n":770,"o":14.76,"t":"2026-10-15T18:40:00Z","v":139181,"vw":14.747171},{"c":14.74,"h":14.75,"l":14.71,"n":714,"o":14.745,"t":"2026-10-15T18:45:00Z","v":153534,"vw":14.736221},{"c":14.745,"h":14.75,"l":14.73,"n":629,"o":14.735,"t":"2026-10-15T18:50:00Z","v":90896,"vw":14.740217},{"c":14.725,"h":14.7499,"l":14.725,"n":620,"o":14.745,"t":"2026-10-15T18:55:00Z","v":95061,"vw":14.737297},{"c":14.72,"h":14.74,"l":14.705,"n":876,"o":14.73,"t":"2026-10-15T19:00:00Z","v":122381,"vw":14.726721},{"c":14.71,"h":14.725,"l":14.71,"n":403,"o":14.725,"t":"2026-10-15T19:05:00Z","v":47044,"vw":14.72247},{"c":14.745,"h":14.745,"l":14.695,"n":795,"o":14.71,"t":"2026-10-15T19:10:00Z","v":145663,"vw":14.714482},{"c":14.73,"h":14.7488,"l":14.72,"n":415,"o":14.745,"t":"2026-10-15T19:15:00Z","v":37523,"vw":14.73338},{"c":14.705,"h":14.74,"l":14.7,"n":1022,"o":14.735,"t":"2026-10-15T19:20:00Z","v":173227,"vw":14.723622},{"c":14.69,"h":14.7099,"l":14.69,"n":583,"o":14.705,"t":"2026-10-15T19:25:00Z","v":102523,"vw":14.700491},{"c":14.72,"h":14.745,"l":14.69,"n":1245,"o":14.69,"t":"2026-10-15T19:30:00Z","v":209677,"vw":14.718848},{"c":14.71,"h":14.73,"l":14.71,"n":829,"o":14.725,"t":"2026-10-15T19:35:00Z","v":133733,"vw":14.720853},{"c":14.675,"h":14.715,"l":14.66,"n":1694,"o":14.71,"t":"2026-10-15T19:40:00Z","v":256937,"vw":14.684117},{"c":14.705,"h":14.73,"l":14.67,"n":1587,"o":14.67,"t":"2026-10-15T19:45:00Z","v":340549,"vw":14.702966},{"c":14.775,"h":14.78,"l":14.69,"n":1887,"o":14.705,"t":"2026-10-15T19:50:00Z","v":326480,"vw":14.734705},{"c":14.805,"h":14.81,"l":14.76,"n":6052,"o":14.775,"t":"2026-10-15T19:55:00Z","v":1366130,"vw":14.783808},{"c":14.79,"h":14.81,"l":14.79,"n":42,"o":14.79,"t":"2026-10-15T20:00:00Z","v":1471889,"vw":14.790009},{"c":14.8,"h":14.8,"l":14.8,"n":6,"o":14.8,"t":"2026-10-15T20:10:00Z","v":216,"vw":14.8},{"c":14.77,"h":14.77,"l":14.77,"n":1,"o":14.77,"t":"2026-10-15T20:25:00Z","v":500,"vw":14.77}],"history":[{"c":25.64,"h":25.918,"l":25.51,"n":51072,"o":25.65,"t":"2024-10-14T04:00:00Z","v":4361921,"vw":25.691649},{"c":25.18,"h":25.53,"l":25.0746,"n":49788,"o":25.38,"t":"2024-10-15T04:00:00Z","v":5596609,"vw":25.257341},{"c":25.38,"h":25.42,"l":24.95,"n":46580,"o":25.19,"t":"2024-10-16T04:00:00Z","v":4029786,"vw":25.289784},{"c":25.31,"h":25.62,"l":25.22,"n":51127,"o":25.45,"t":"2024-10-17T04:00:00Z","v":5267057,"vw":25.348201},{"c":25.13,"h":25.415,"l":25.07,"n":46183,"o":25.3,"t":"2024-10-18T04:00:00Z","v":3709172,"vw":25.20939},{"c":25.05,"h":25.07,"l":24.62,"n":57885,"o":24.98,"t":"2024-10-21T04:00:00Z","v":6385298,"vw":24.888892},{"c":24.98,"h":25.065,"l":24.65,"n":38585,"o":24.93,"t":"2024-10-22T04:00:00Z","v":4270786,"vw":24.889783},{"c":25.39,"h":26.1,"l":25,"n":64836,"o":25,"t":"2024-10-23T04:00:00Z","v":9816896,"vw":25.568181},{"c":25.61,"h":25.74,"l":25.28,"n":50365,"o":25.4,"t":"2024-10-24T04:00:00Z","v":5523080,"vw":25.556053},{"c":25.67,"h":25.98,"l":25.6,"n":43875,"o":25.73,"t":"2024-10-25T04:00:00Z","v":3734770,"vw":25.786104},{"c":25.95,"h":26.27,"l":25.8,"n":59084,"o":25.8,"t":"2024-10-28T04:00:00Z","v":4863738,"vw":26.008796},{"c":26,"h":26.225,"l":25.69,"n":48860,"o":25.83,"t":"2024-10-29T04:00:00Z","v":4378474,"vw":26.035774},{"c":26.24,"h":26.445,"l":25.86,"n":57324,"o":25.89,"t":"2024-10-30T04:00:00Z","v":4442328,"vw":26.173549},{"c":25.79,"h":26.17,"l":25.47,"n":54632,"o":26.17,"t":"2024-10-31T04:00:00Z","v":5294754,"vw":25.71507},{"c":25.4,"h":26.02,"l":25.21,"n":61379,"o":25.96,"t":"2024-11-01T04:00:00Z","v":6458210,"vw":25.565409},{"c":25.7,"h":25.819,"l":25.27,"n":69179,"o":25.36,"t":"2024-11-04T05:00:00Z","v":6693828,"vw":25.592157},{"c":26.89,"h":26.91,"l":25.7,"n":109183,"o":25.7,"t":"2024-11-05T05:00:00Z","v":13929962,"vw":26.626239},{"c":24,"h":24.22,"l":22.95,"n":198832,"o":24,"t":"2024-11-06T05:00:00Z","v":30680946,"vw":23.688229},{"c":25.11,"h":25.12,"l":24,"n":135161,"o":24.27,"t":"2024-11-07T05:00:00Z","v":16748906,"vw":24.753233},{"c":24.17,"h":24.9,"l":23.62,"n":114462,"o":24.695,"t":"2024-11-08T05:00:00Z","v":14216546,"vw":24.082595},{"c":24.1,"h":24.25,"l":23.615,"n":110453,"o":23.68,"t":"2024-11-11T05:00:00Z","v":12288509,"vw":23.991057},{"c":24.51,"h":24.7,"l":24.09,"n":64160,"o":24.195,"t":"2024-11-12T05:00:00Z","v":10695011,"vw":24.389323},{"c":25.9,"h":26.075,"l":24.72,"n":81643,"o":24.85,"t":"2024-11-13T05:00:00Z","v":11009499,"vw":25.657598},{"c":25.33,"h":26.045,"l":25.3,"n":68925,"o":25.81,"t":"2024-11-14T05:00:00Z","v":11767942,"vw":25.54485},{"c":24.48,"h":25.1493,"l":24.2901,"n":53980,"o":25.13,"t":"2024-11-15T05:00:00Z","v":7610886,"vw":24.556764},{"c":24.36,"h":24.515,"l":23.895,"n":43946,"o":24.36,"t":"2024-11-18T05:00:00Z","v":5238488,"vw":24.255169},{"c":24.19,"h":24.445,"l":23.95,"n":44115,"o":24,"t":"2024-11-19T05:00:00Z","v":7046971,"vw":24.237277},{"c":23.97,"h":24.27,"l":23.825,"n":50884,"o":24.22,"t":"2024-11-20T05:00:00Z","v":7189183,"vw":23.958312},{"c":24,"h":24.25,"l":23.84,"n":44262,"o":24.05,"t":"2024-11-21T05:00:00Z","v":8133336,"vw":24.008865},{"c":24.32,"h":24.36,"l":23.805,"n":52587,"o":24.14,"t":"2024-11-22T05:00:00Z","v":13137389,"vw":24.06594},{"c":25,"h":25.115,"l":24.58,"n":44190,"o":24.6,"t":"2024-11-25T05:00:00Z","v":5831863,"vw":24.956764},{"c":25.21,"h":25.5791,"l":24.73,"n":37925,"o":24.88,"t":"2024-11-26T05:00:00Z","v":4689736,"vw":25.291691},{"c":25.47,"h":25.69,"l":25.25,"n":44821,"o":25.45,"t":"2024-11-27T05:00:00Z","v":6215435,"vw":25.486635},{"c":25.36,"h":25.49,"l":25.08,"n":24700,"o":25.08,"t":"2024-11-29T05:00:00Z","v":2561773,"vw":25.340403},{"c":24.85,"h":25.45,"l":24.6625,"n":50746,"o":25.33,"t":"2024-12-02T05:00:00Z","v":7342972,"vw":24.925873},{"c":23.92,"h":24.06,"l":22.405,"n":211281,"o":23.22,"t":"2024-12-03T05:00:00Z","v":34791189,"vw":23.489498},{"c":23.87,"h":24.11,"l":23.4708,"n":63426,"o":24.05,"t":"2024-12-04T05:00:00Z","v":8473684,"vw":23.753804},{"c":24.03,"h":24.1906,"l":23.69,"n":45239,"o":23.81,"t":"2024-12-05T05:00:00Z","v":6691197,"vw":24.02904},{"c":23.9,"h":24.05,"l":23.68,"n":43832,"o":24.05,"t":"2024-12-06T05:00:00Z","v":5117521,"vw":23.844696},{"c":23.43,"h":24.09,"l":23.35,"n":49461,"o":23.84,"t":"2024-12-09T05:00:00Z","v":5350757,"vw":23.711546},{"c":23.72,"h":23.81,"l":23.4,"n":52307,"o":23.51,"t":"2024-12-10T05:00:00Z","v":7174469,"vw":23.622395},{"c":23.89,"h":23.955,"l":23.515,"n":28874,"o":23.88,"t":"2024-12-11T05:00:00Z","v":6155408,"vw":23.81607},{"c":24.32,"h":24.58,"l":23.75,"n":43516,"o":23.76,"t":"2024-12-12T05:00:00Z","v":7928693,"vw":24.306216},{"c":23.89,"h":24.39,"l":23.66,"n":42593,"o":24.27,"t":"2024-12-13T05:00:00Z","v":6092863,"vw":23.89112},{"c":23.6,"h":24.15,"l":23.57,"n":44858,"o":23.95,"t":"2024-12-16T05:00:00Z","v":5697497,"vw":23.752205},{"c":23.52,"h":23.695,"l":23.26,"n":41590,"o":23.3,"t":"2024-12-17T05:00:00Z","v":13776947,"vw":23.440315},{"c":22.56,"h":23.59,"l":22.54,"n":41605,"o":23.54,"t":"2024-12-18T05:00:00Z","v":6256476,"vw":23.010018},{"c":22.73,"h":23.125,"l":22.65,"n":47694,"o":22.79,"t":"2024-12-19T05:00:00Z","v":6011779,"vw":22.807749},{"c":22.94,"h":23.075,"l":22.2175,"n":34956,"o":22.42,"t":"2024-12-20T05:00:00Z","v":4770021,"vw":22.902534},{"c":22.8,"h":23.095,"l":22.79,"n":29377,"o":22.9,"t":"2024-12-23T05:00:00Z","v":4187223,"vw":22.851509},{"c":22.86,"h":23.07,"l":22.66,"n":17985,"o":22.84,"t":"2024-12-24T05:00:00Z","v":2556966,"vw":22.949219},{"c":22.82,"h":22.92,"l":22.535,"n":36719,"o":22.62,"t":"2024-12-26T05:00:00Z","v":4925054,"vw":22.777874},{"c":22.52,"h":22.79,"l":22.305,"n":39917,"o":22.64,"t":"2024-12-27T05:00:00Z","v":6435204,"vw":22.469966},{"c":22.22,"h":22.38,"l":22.0302,"n":28055,"o":22.26,"t":"2024-12-30T05:00:00Z","v":3452733,"vw":22.218458},{"c":21.98,"h":22.345,"l":21.98,"n":31092,"o":22.16,"t":"2024-12-31T05:00:00Z","v":3798453,"vw":22.122138},{"c":22.29,"h":22.54,"l":21.79,"n":47732,"o":22.04,"t":"2025-01-02T05:00:00Z","v":6513362,"vw":22.218188},{"c":22.42,"h":22.71,"l":22.27,"n":36728,"o":22.41,"t":"2025-01-03T05:00:00Z","v":6724639,"vw":22.444991},{"c":22.23,"h":22.8,"l":21.945,"n":55206,"o":22.6,"t":"2025-01-06T05:00:00Z","v":9186702,"vw":22.215609},{"c":22.75,"h":22.915,"l":22.29,"n":35907,"o":22.29,"t":"2025-01-07T05:00:00Z","v":4830843,"vw":22.688852},{"c":22.28,"h":23,"l":22.27,"n":36071,"o":22.64,"t":"2025-01-08T05:00:00Z","v":5876673,"vw":22.435219},{"c":21.34,"h":22.05,"l":21.34,"n":50426,"o":21.92,"t":"2025-01-10T05:00:00Z","v":8801740,"vw":21.543188},{"c":21.8,"h":21.83,"l":21.165,"n":42542,"o":21.2,"t":"2025-01-13T05:00:00Z","v":5662090,"vw":21.667532},{"c":21.97,"h":22.42,"l":21.75,"n":38437,"o":21.94,"t":"2025-01-14T05:00:00Z","v":6418153,"vw":21.98167},{"c":22.34,"h":22.475,"l":22.005,"n":45419,"o":22.11,"t":"2025-01-15T05:00:00Z","v":6025593,"vw":22.312033},{"c":22.32,"h":22.46,"l":22.155,"n":30473,"o":22.18,"t":"2025-01-16T05:00:00Z","v":3727986,"vw":22.314016},{"c":22.06,"h":22.5679,"l":22.05,"n":34286,"o":22.5,"t":"2025-01-17T05:00:00Z","v":5499131,"vw":22.283349},{"c":22.19,"h":22.4,"l":21.79,"n":51255,"o":22.34,"t":"2025-01-21T05:00:00Z","v":6545690,"vw":22.09914},{"c":22.25,"h":22.455,"l":22.11,"n":35577,"o":22.29,"t":"2025-01-22T05:00:00Z","v":3688717,"vw":22.224189},{"c":22,"h":22.18,"l":21.87,"n":43218,"o":22.18,"t":"2025-01-23T05:00:00Z","v":7224452,"vw":21.97569},{"c":22.56,"h":22.85,"l":21.96,"n":50894,"o":22.16,"t":"2025-01-24T05:00:00Z","v":6393459,"vw":22.467202},{"c":22.7,"h":22.83,"l":22.17,"n":48588,"o":22.24,"t":"2025-01-27T05:00:00Z","v":6373701,"vw":22.66311},{"c":23.15,"h":23.2458,"l":22.67,"n":41635,"o":22.95,"t":"2025-01-28T05:00:00Z","v":4921625,"vw":23.073639},{"c":23,"h":23.265,"l":22.842,"n":30016,"o":23.25,"t":"2025-01-29T05:00:00Z","v":3801707,"vw":22.996326},{"c":23.6,"h":23.61,"l":23.19,"n":44845,"o":23.2,"t":"2025-01-30T05:00:00Z","v":7148768,"vw":23.485397},{"c":23.51,"h":23.79,"l":23.415,"n":46824,"o":23.6,"t":"2025-01-31T05:00:00Z","v":7890454,"vw":23.59014},{"c":23.58,"h":23.765,"l":22.7501,"n":46933,"o":22.98,"t":"2025-02-03T05:00:00Z","v":6159756,"vw":23.471435},{"c":23.71,"h":24.07,"l":23.625,"n":31893,"o":23.7,"t":"2025-02-04T05:00:00Z","v":4250781,"vw":23.783409},{"c":24.01,"h":24.14,"l":23.525,"n":39378,"o":23.65,"t":"2025-02-05T05:00:00Z","v":8703064,"vw":23.944414},{"c":23.86,"h":24.29,"l":23.68,"n":50801,"o":24.16,"t":"2025-02-06T05:00:00Z","v":8182883,"vw":23.91352},{"c":23.65,"h":24.04,"l":23.64,"n":46119,"o":23.92,"t":"2025-02-07T05:00:00Z","v":8367368,"vw":23.735223},{"c":23.76,"h":23.965,"l":23.58,"n":66425,"o":23.81,"t":"2025-02-10T05:00:00Z","v":9890025,"vw":23.838622},{"c":23.83,"h":24.01,"l":23.61,"n":80902,"o":23.75,"t":"2025-02-11T05:00:00Z","v":19776732,"vw":23.827918},{"c":23.63,"h":23.78,"l":23.175,"n":51375,"o":23.7,"t":"2025-02-12T05:00:00Z","v":8498439,"vw":23.531318},{"c":25,"h":25.03,"l":23.59,"n":84120,"o":23.61,"t":"2025-02-13T05:00:00Z","v":18207010,"vw":24.616721},{"c":25.34,"h":25.38,"l":24.98,"n":53796,"o":25.06,"t":"2025-02-14T05:00:00Z","v":8736549,"vw":25.226127},{"c":25.51,"h":25.67,"l":25,"n":68101,"o":25.03,"t":"2025-02-18T05:00:00Z","v":10911134,"vw":25.490171},{"c":25.52,"h":25.655,"l":25.13,"n":40868,"o":25.35,"t":"2025-02-19T05:00:00Z","v":6547417,"vw":25.454863},{"c":25.13,"h":25.65,"l":25.07,"n":43946,"o":25.44,"t":"2025-02-20T05:00:00Z","v":6831842,"vw":25.195439},{"c":24.82,"h":25.43,"l":24.695,"n":52337,"o":25.29,"t":"2025-02-21T05:00:00Z","v":7701488,"vw":24.900045},{"c":24.63,"h":25.07,"l":24.405,"n":62451,"o":24.9,"t":"2025-02-24T05:00:00Z","v":10328562,"vw":24.684137},{"c":24.17,"h":24.83,"l":23.755,"n":110458,"o":24.67,"t":"2025-02-25T05:00:00Z","v":22109095,"vw":24.164108},{"c":25.01,"h":25.8,"l":23.47,"n":106664,"o":25.48,"t":"2025-02-26T05:00:00Z","v":16090557,"vw":25.1054},{"c":23.69,"h":25,"l":23.68,"n":72081,"o":24.99,"t":"2025-02-27T05:00:00Z","v":12487512,"vw":24.175844},{"c":23.7,"h":23.76,"l":23.2,"n":51398,"o":23.57,"t":"2025-02-28T05:00:00Z","v":7173167,"vw":23.546293},{"c":23.81,"h":24.375,"l":23.7,"n":81618,"o":23.78,"t":"2025-03-03T05:00:00Z","v":10773951,"vw":24.036167},{"c":23.36,"h":23.73,"l":22.66,"n":67849,"o":23.35,"t":"2025-03-04T05:00:00Z","v":9325442,"vw":23.257366},{"c":23.98,"h":23.995,"l":23.27,"n":47522,"o":23.33,"t":"2025-03-05T05:00:00Z","v":8121147,"vw":23.761563},{"c":23.17,"h":24.07,"l":22.87,"n":42681,"o":23.7,"t":"2025-03-06T05:00:00Z","v":5155675,"vw":23.387656},{"c":22.75,"h":23.15,"l":21.9802,"n":59684,"o":23.14,"t":"2025-03-07T05:00:00Z","v":7307724,"vw":22.531037},{"c":21.91,"h":22.455,"l":21.745,"n":60843,"o":22.31,"t":"2025-03-10T04:00:00Z","v":7231611,"vw":22.008544},{"c":21.98,"h":22.17,"l":21.44,"n":95751,"o":21.96,"t":"2025-03-11T04:00:00Z","v":17738493,"vw":21.800112},{"c":22.27,"h":22.62,"l":22.06,"n":47273,"o":22.49,"t":"2025-03-12T04:00:00Z","v":8072872,"vw":22.296596},{"c":22.18,"h":22.575,"l":22.09,"n":49419,"o":22.29,"t":"2025-03-13T04:00:00Z","v":5462396,"vw":22.282851},{"c":22.51,"h":22.7,"l":22.23,"n":47332,"o":22.34,"t":"2025-03-14T04:00:00Z","v":5532260,"vw":22.49579},{"c":23.52,"h":23.75,"l":22.32,"n":67569,"o":22.48,"t":"2025-03-17T04:00:00Z","v":11805204,"vw":23.412189},{"c":22.86,"h":23.45,"l":22.755,"n":43599,"o":23.41,"t":"2025-03-18T04:00:00Z","v":6522613,"vw":22.923222},{"c":23.54,"h":23.63,"l":22.67,"n":41161,"o":23,"t":"2025-03-19T04:00:00Z","v":5412815,"vw":23.388091},{"c":23.31,"h":23.68,"l":23,"n":31803,"o":23,"t":"2025-03-20T04:00:00Z","v":3729647,"vw":23.334546},{"c":23.34,"h":23.42,"l":22.79,"n":35759,"o":22.97,"t":"2025-03-21T04:00:00Z","v":5692919,"vw":23.284229},{"c":23.59,"h":23.84,"l":23.31,"n":35287,"o":23.81,"t":"2025-03-24T04:00:00Z","v":5413484,"vw":23.598707},{"c":23.4,"h":23.75,"l":23.27,"n":31627,"o":23.59,"t":"2025-03-25T04:00:00Z","v":4801103,"vw":23.456312},{"c":23.58,"h":23.65,"l":23.17,"n":46525,"o":23.46,"t":"2025-03-26T04:00:00Z","v":7685692,"vw":23.477005},{"c":23.52,"h":24.07,"l":23.385,"n":50557,"o":23.56,"t":"2025-03-27T04:00:00Z","v":7658965,"vw":23.673682},{"c":22.36,"h":23.415,"l":22.29,"n":56935,"o":23.37,"t":"2025-03-28T04:00:00Z","v":7412430,"vw":22.532434},{"c":21.93,"h":22,"l":21.48,"n":73050,"o":21.95,"t":"2025-03-31T04:00:00Z","v":11726508,"vw":21.823787},{"c":22.18,"h":22.43,"l":21.65,"n":73514,"o":21.85,"t":"2025-04-01T04:00:00Z","v":6657123,"vw":22.162065},{"c":22.49,"h":22.54,"l":21.72,"n":51972,"o":21.91,"t":"2025-04-02T04:00:00Z","v":6397773,"vw":22.312639},{"c":21.46,"h":21.8,"l":21.11,"n":87816,"o":21.43,"t":"2025-04-03T04:00:00Z","v":11797049,"vw":21.55884},{"c":20.06,"h":20.87,"l":19.621,"n":105458,"o":20.81,"t":"2025-04-04T04:00:00Z","v":13877456,"vw":20.142028},{"c":19.76,"h":20.7,"l":19.02,"n":121386,"o":19.2,"t":"2025-04-07T04:00:00Z","v":16783099,"vw":19.629175},{"c":19.82,"h":21.27,"l":19.585,"n":91239,"o":20.59,"t":"2025-04-08T04:00:00Z","v":10596165,"vw":20.295269},{"c":21.84,"h":21.97,"l":19.115,"n":135168,"o":19.6,"t":"2025-04-09T04:00:00Z","v":17494318,"vw":21.014924},{"c":21,"h":21.5,"l":20.359,"n":62043,"o":21.49,"t":"2025-04-10T04:00:00Z","v":6136837,"vw":20.915763},{"c":21.65,"h":21.89,"l":20.92,"n":64028,"o":21,"t":"2025-04-11T04:00:00Z","v":7584142,"vw":21.539498},{"c":21.53,"h":22.08,"l":21.51,"n":51940,"o":22,"t":"2025-04-14T04:00:00Z","v":5922902,"vw":21.682356},{"c":21.48,"h":21.54,"l":21.15,"n":44439,"o":21.49,"t":"2025-04-15T04:00:00Z","v":6586761,"vw":21.345213},{"c":21.23,"h":21.76,"l":21.005,"n":34619,"o":21.08,"t":"2025-04-16T04:00:00Z","v":3489078,"vw":21.301019},{"c":21.39,"h":21.605,"l":21.23,"n":35072,"o":21.24,"t":"2025-04-17T04:00:00Z","v":4111185,"vw":21.449268},{"c":21.13,"h":21.515,"l":20.905,"n":31671,"o":21.38,"t":"2025-04-21T04:00:00Z","v":3906275,"vw":21.086744},{"c":21.68,"h":21.96,"l":21.35,"n":31282,"o":21.46,"t":"2025-04-22T04:00:00Z","v":3807999,"vw":21.653665},{"c":22.57,"h":22.93,"l":22.285,"n":61606,"o":22.46,"t":"2025-04-23T04:00:00Z","v":8082970,"vw":22.608901},{"c":23.24,"h":23.325,"l":22.49,"n":52502,"o":22.57,"t":"2025-04-24T04:00:00Z","v":8464703,"vw":23.09738},{"c":23.44,"h":23.475,"l":22.93,"n":39196,"o":23.2,"t":"2025-04-25T04:00:00Z","v":3910183,"vw":23.324309},{"c":23.42,"h":23.6,"l":23.1,"n":31386,"o":23.39,"t":"2025-04-28T04:00:00Z","v":4467516,"vw":23.358189},{"c":23.55,"h":23.62,"l":23.31,"n":40667,"o":23.33,"t":"2025-04-29T04:00:00Z","v":4195094,"vw":23.495571},{"c":23.37,"h":23.435,"l":22.765,"n":43670,"o":23.11,"t":"2025-04-30T04:00:00Z","v":5045412,"vw":23.207313},{"c":23.47,"h":23.89,"l":23.29,"n":37700,"o":23.84,"t":"2025-05-01T04:00:00Z","v":6484546,"vw":23.511962},{"c":24.1,"h":24.14,"l":23.65,"n":46279,"o":23.76,"t":"2025-05-02T04:00:00Z","v":5620695,"vw":23.988942},{"c":23.99,"h":24.1899,"l":23.845,"n":51194,"o":23.89,"t":"2025-05-05T04:00:00Z","v":5819050,"vw":24.000673},{"c":24,"h":24.0988,"l":23.53,"n":47774,"o":23.7,"t":"2025-05-06T04:00:00Z","v":5987693,"vw":23.962464},{"c":26.6,"h":27.025,"l":23.42,"n":214234,"o":23.815,"t":"2025-05-07T04:00:00Z","v":32286454,"vw":26.037338},{"c":25.63,"h":26.51,"l":25.6,"n":139159,"o":25.9,"t":"2025-05-08T04:00:00Z","v":27325353,"vw":26.070328},{"c":26,"h":26.235,"l":24.91,"n":85579,"o":24.91,"t":"2025-05-09T04:00:00Z","v":14837806,"vw":25.935585},{"c":26.14,"h":26.53,"l":25.79,"n":69939,"o":26.44,"t":"2025-05-12T04:00:00Z","v":8769354,"vw":26.125397},{"c":26.56,"h":26.785,"l":25.66,"n":139278,"o":25.97,"t":"2025-05-13T04:00:00Z","v":25866900,"vw":26.455295},{"c":26.91,"h":26.93,"l":26.34,"n":98334,"o":26.595,"t":"2025-05-14T04:00:00Z","v":15986214,"vw":26.709754},{"c":26.84,"h":27.075,"l":26.31,"n":89661,"o":26.78,"t":"2025-05-15T04:00:00Z","v":15211642,"vw":26.790969},{"c":27.24,"h":27.73,"l":26.92,"n":117371,"o":27.1,"t":"2025-05-16T04:00:00Z","v":19873669,"vw":27.324422},{"c":27.16,"h":27.325,"l":26.8053,"n":63160,"o":26.93,"t":"2025-05-19T04:00:00Z","v":10939496,"vw":27.154807},{"c":27.12,"h":27.345,"l":26.91,"n":48166,"o":27.06,"t":"2025-05-20T04:00:00Z","v":6968293,"vw":27.096411},{"c":27.38,"h":27.61,"l":27.05,"n":79876,"o":27.18,"t":"2025-05-21T04:00:00Z","v":13946649,"vw":27.38553},{"c":27.28,"h":27.435,"l":27.04,"n":58118,"o":27.22,"t":"2025-05-22T04:00:00Z","v":9885867,"vw":27.253791},{"c":27.45,"h":27.645,"l":26.9,"n":48840,"o":27.03,"t":"2025-05-23T04:00:00Z","v":8713288,"vw":27.438724},{"c":28.45,"h":28.545,"l":27.75,"n":82882,"o":27.89,"t":"2025-05-27T04:00:00Z","v":14959520,"vw":28.302483},{"c":28.3,"h":28.61,"l":28.19,"n":43789,"o":28.41,"t":"2025-05-28T04:00:00Z","v":6281711,"vw":28.34916},{"c":27.89,"h":28.48,"l":27.67,"n":65069,"o":28.43,"t":"2025-05-29T04:00:00Z","v":9813404,"vw":27.898486},{"c":28.05,"h":28.1844,"l":27.7031,"n":43940,"o":28.03,"t":"2025-05-30T04:00:00Z","v":6378019,"vw":27.966073},{"c":28.34,"h":28.35,"l":27.53,"n":53565,"o":28.05,"t":"2025-06-02T04:00:00Z","v":10086687,"vw":28.113445},{"c":28.22,"h":28.4,"l":28.11,"n":46394,"o":28.3,"t":"2025-06-03T04:00:00Z","v":9809003,"vw":28.245002},{"c":28.35,"h":28.59,"l":28,"n":68222,"o":28.59,"t":"2025-06-04T04:00:00Z","v":9292329,"vw":28.296507},{"c":28.54,"h":28.88,"l":28.41,"n":43283,"o":28.55,"t":"2025-06-05T04:00:00Z","v":6901904,"vw":28.60769},{"c":28.45,"h":28.52,"l":28.05,"n":54160,"o":28.52,"t":"2025-06-06T04:00:00Z","v":7602673,"vw":28.310165},{"c":28.47,"h":29.12,"l":28.435,"n":54567,"o":28.73,"t":"2025-06-09T04:00:00Z","v":8151080,"vw":28.663229},{"c":28.26,"h":28.529,"l":27.87,"n":62972,"o":28.32,"t":"2025-06-10T04:00:00Z","v":9111455,"vw":28.189941},{"c":28.28,"h":28.28,"l":27.91,"n":41241,"o":28.2,"t":"2025-06-11T04:00:00Z","v":5631893,"vw":28.182803},{"c":28.31,"h":28.47,"l":28.14,"n":42222,"o":28.18,"t":"2025-06-12T04:00:00Z","v":5796275,"vw":28.314141},{"c":28.1,"h":28.59,"l":27.82,"n":47414,"o":27.9,"t":"2025-06-13T04:00:00Z","v":7557907,"vw":28.216827},{"c":28.34,"h":28.53,"l":28.19,"n":51081,"o":28.21,"t":"2025-06-16T04:00:00Z","v":6521224,"vw":28.380296},{"c":28.25,"h":28.45,"l":28.04,"n":42261,"o":28.15,"t":"2025-06-17T04:00:00Z","v":4941972,"vw":28.298032},{"c":28.4,"h":28.43,"l":27.72,"n":54857,"o":28.29,"t":"2025-06-18T04:00:00Z","v":8253599,"vw":28.15549},{"c":28.55,"h":29.01,"l":28.27,"n":59741,"o":28.64,"t":"2025-06-20T04:00:00Z","v":12817688,"vw":28.509379},{"c":28.38,"h":28.75,"l":28.225,"n":55762,"o":28.47,"t":"2025-06-23T04:00:00Z","v":8251831,"vw":28.527493},{"c":28.95,"h":29.135,"l":28.63,"n":58851,"o":28.8,"t":"2025-06-24T04:00:00Z","v":11578438,"vw":28.959609},{"c":28.84,"h":29.01,"l":28.61,"n":44077,"o":29,"t":"2025-06-25T04:00:00Z","v":6745811,"vw":28.80418},{"c":29.81,"h":30.035,"l":28.82,"n":122308,"o":29,"t":"2025-06-26T04:00:00Z","v":26254681,"vw":29.566133},{"c":30.81,"h":30.91,"l":30.13,"n":140436,"o":30.2,"t":"2025-06-27T04:00:00Z","v":35744285,"vw":30.682516},{"c":29.96,"h":30.88,"l":29.81,"n":91798,"o":30.88,"t":"2025-06-30T04:00:00Z","v":15676299,"vw":30.08798},{"c":29.93,"h":30.4082,"l":29.53,"n":67789,"o":30.04,"t":"2025-07-01T04:00:00Z","v":9365282,"vw":29.931988},{"c":30.03,"h":30.31,"l":29.715,"n":62816,"o":29.93,"t":"2025-07-02T04:00:00Z","v":10187704,"vw":29.990094},{"c":30.29,"h":30.345,"l":29.805,"n":41450,"o":30,"t":"2025-07-03T04:00:00Z","v":6639542,"vw":30.097858},{"c":30,"h":30.42,"l":29.7,"n":58777,"o":30.06,"t":"2025-07-07T04:00:00Z","v":8073412,"vw":30.044896},{"c":29.99,"h":30.03,"l":29.6,"n":58305,"o":30.02,"t":"2025-07-08T04:00:00Z","v":10502129,"vw":29.860455},{"c":30.17,"h":30.19,"l":29.735,"n":48329,"o":30,"t":"2025-07-09T04:00:00Z","v":7239004,"vw":30.032723},{"c":30.45,"h":30.655,"l":29.895,"n":65863,"o":30.25,"t":"2025-07-10T04:00:00Z","v":9371473,"vw":30.393225},{"c":30.08,"h":30.47,"l":30.0301,"n":37078,"o":30.35,"t":"2025-07-11T04:00:00Z","v":5239890,"vw":30.155718},{"c":30.61,"h":30.79,"l":30.02,"n":55348,"o":30.09,"t":"2025-07-14T04:00:00Z","v":11185300,"vw":30.63594},{"c":31.13,"h":31.42,"l":30.64,"n":61246,"o":30.71,"t":"2025-07-15T04:00:00Z","v":8185959,"vw":31.127591},{"c":31.22,"h":31.385,"l":30.76,"n":61152,"o":31.12,"t":"2025-07-16T04:00:00Z","v":8047380,"vw":31.147485},{"c":31.15,"h":31.4851,"l":31.11,"n":37961,"o":31.415,"t":"2025-07-17T04:00:00Z","v":3923422,"vw":31.248781},{"c":31.49,"h":31.595,"l":31.21,"n":44753,"o":31.28,"t":"2025-07-18T04:00:00Z","v":7293297,"vw":31.452223},{"c":31.39,"h":31.645,"l":31.1201,"n":51245,"o":31.43,"t":"2025-07-21T04:00:00Z","v":6121887,"vw":31.351935},{"c":30.78,"h":31.42,"l":30.5458,"n":68146,"o":31.38,"t":"2025-07-22T04:00:00Z","v":11828968,"vw":30.916004},{"c":30.54,"h":31.185,"l":30.405,"n":81382,"o":30.86,"t":"2025-07-23T04:00:00Z","v":14875951,"vw":30.747937},{"c":30.14,"h":30.63,"l":30.06,"n":70755,"o":30.61,"t":"2025-07-24T04:00:00Z","v":12837663,"vw":30.209086},{"c":30.25,"h":30.63,"l":30.1,"n":43004,"o":30.21,"t":"2025-07-25T04:00:00Z","v":6162230,"vw":30.293192},{"c":30.06,"h":30.48,"l":29.96,"n":48568,"o":30.25,"t":"2025-07-28T04:00:00Z","v":7513857,"vw":30.0946},{"c":29.83,"h":30.495,"l":29.76,"n":45792,"o":30.37,"t":"2025-07-29T04:00:00Z","v":7389780,"vw":29.910064},{"c":29.45,"h":30.2688,"l":29.255,"n":98587,"o":30.09,"t":"2025-07-30T04:00:00Z","v":18986205,"vw":29.598438},{"c":29.43,"h":29.66,"l":29.16,"n":73067,"o":29.59,"t":"2025-07-31T04:00:00Z","v":14601920,"vw":29.416041},{"c":28.74,"h":29.07,"l":28.615,"n":62365,"o":28.66,"t":"2025-08-01T04:00:00Z","v":9683189,"vw":28.819292},{"c":29.63,"h":29.635,"l":29.04,"n":65173,"o":29.105,"t":"2025-08-04T04:00:00Z","v":9953117,"vw":29.423881},{"c":29.9,"h":30.005,"l":29.46,"n":72982,"o":29.54,"t":"2025-08-05T04:00:00Z","v":13792284,"vw":29.831155},{"c":28.09,"h":28.4,"l":27.23,"n":207339,"o":27.7,"t":"2025-08-06T04:00:00Z","v":29175447,"vw":27.907387},{"c":27.81,"h":28.745,"l":27.66,"n":102328,"o":28.3,"t":"2025-08-07T04:00:00Z","v":16276059,"vw":28.047933},{"c":27.83,"h":28.005,"l":27.6,"n":67533,"o":27.92,"t":"2025-08-08T04:00:00Z","v":8303973,"vw":27.786806},{"c":27.67,"h":28.03,"l":27.65,"n":57632,"o":27.835,"t":"2025-08-11T04:00:00Z","v":6937126,"vw":27.783192},{"c":28.14,"h":28.23,"l":27.83,"n":51443,"o":27.88,"t":"2025-08-12T04:00:00Z","v":8899905,"vw":28.052366},{"c":28.47,"h":28.64,"l":28.23,"n":72182,"o":28.54,"t":"2025-08-13T04:00:00Z","v":11047204,"vw":28.406369},{"c":28.33,"h":28.8,"l":27.995,"n":54801,"o":28.27,"t":"2025-08-14T04:00:00Z","v":8424603,"vw":28.47477},{"c":28.14,"h":28.59,"l":28.1,"n":52721,"o":28.45,"t":"2025-08-15T04:00:00Z","v":6980189,"vw":28.261817},{"c":28.98,"h":29.01,"l":28.15,"n":62320,"o":28.15,"t":"2025-08-18T04:00:00Z","v":9741403,"vw":28.824173},{"c":28.85,"h":29.39,"l":28.84,"n":66625,"o":29.01,"t":"2025-08-19T04:00:00Z","v":9287606,"vw":29.025571},{"c":28.84,"h":28.99,"l":28.435,"n":57173,"o":28.92,"t":"2025-08-20T04:00:00Z","v":7453638,"vw":28.731152},{"c":28.22,"h":28.42,"l":27.98,"n":76006,"o":28.16,"t":"2025-08-21T04:00:00Z","v":12507161,"vw":28.181156},{"c":28.75,"h":28.88,"l":28.26,"n":59169,"o":28.4,"t":"2025-08-22T04:00:00Z","v":9820216,"vw":28.71402},{"c":28.54,"h":28.82,"l":28.41,"n":44303,"o":28.7,"t":"2025-08-25T04:00:00Z","v":5755947,"vw":28.570975},{"c":28.42,"h":28.66,"l":28.2,"n":41885,"o":28.59,"t":"2025-08-26T04:00:00Z","v":6790504,"vw":28.399078},{"c":28.24,"h":28.51,"l":28.24,"n":42956,"o":28.4,"t":"2025-08-27T04:00:00Z","v":6560657,"vw":28.317434},{"c":28.63,"h":29,"l":28.23,"n":68033,"o":28.24,"t":"2025-08-28T04:00:00Z","v":11799375,"vw":28.671913},{"c":28.58,"h":28.62,"l":28.335,"n":52722,"o":28.4,"t":"2025-08-29T04:00:00Z","v":7979864,"vw":28.504177},{"c":28.41,"h":28.455,"l":27.94,"n":55465,"o":28.27,"t":"2025-09-02T04:00:00Z","v":7372907,"vw":28.324243},{"c":28.33,"h":28.395,"l":28.1,"n":43364,"o":28.38,"t":"2025-09-03T04:00:00Z","v":5926794,"vw":28.265758},{"c":28.73,"h":28.845,"l":28.18,"n":51040,"o":28.255,"t":"2025-09-04T04:00:00Z","v":7598999,"vw":28.709021},{"c":28.91,"h":28.985,"l":28.445,"n":58520,"o":28.755,"t":"2025-09-05T04:00:00Z","v":7110672,"vw":28.74352},{"c":31.5,"h":31.7863,"l":29.81,"n":279189,"o":29.88,"t":"2025-09-08T04:00:00Z","v":46911552,"vw":31.101156},{"c":32.33,"h":32.38,"l":30.97,"n":128761,"o":31,"t":"2025-09-09T04:00:00Z","v":22365900,"vw":31.951312},{"c":32.12,"h":32.89,"l":31.915,"n":128441,"o":32.39,"t":"2025-09-10T04:00:00Z","v":20161593,"vw":32.321885},{"c":32.45,"h":32.785,"l":32,"n":107100,"o":32.01,"t":"2025-09-11T04:00:00Z","v":19110536,"vw":32.455839},{"c":32.41,"h":32.81,"l":32.32,"n":85847,"o":32.52,"t":"2025-09-12T04:00:00Z","v":11309529,"vw":32.52007},{"c":33.5,"h":33.555,"l":32.43,"n":118724,"o":32.58,"t":"2025-09-15T04:00:00Z","v":18453797,"vw":33.357283},{"c":33.31,"h":33.71,"l":33.0851,"n":91923,"o":33.59,"t":"2025-09-16T04:00:00Z","v":17158838,"vw":33.337602},{"c":33.53,"h":33.62,"l":33.12,"n":81245,"o":33.41,"t":"2025-09-17T04:00:00Z","v":9100182,"vw":33.437782},{"c":33.42,"h":34.075,"l":33.41,"n":88028,"o":33.675,"t":"2025-09-18T04:00:00Z","v":10379925,"vw":33.644437},{"c":32.86,"h":33.58,"l":32.74,"n":124758,"o":33.5,"t":"2025-09-19T04:00:00Z","v":111561852,"vw":32.924825},{"c":32.32,"h":33.15,"l":32.2501,"n":68877,"o":32.97,"t":"2025-09-22T04:00:00Z","v":9380763,"vw":32.403036},{"c":32.24,"h":32.52,"l":31.995,"n":58611,"o":32.31,"t":"2025-09-23T04:00:00Z","v":7133223,"vw":32.291872},{"c":32.04,"h":32.29,"l":31.87,"n":53859,"o":32.17,"t":"2025-09-24T04:00:00Z","v":6456195,"vw":32.064807},{"c":31.85,"h":31.91,"l":31.33,"n":55953,"o":31.875,"t":"2025-09-25T04:00:00Z","v":6099376,"vw":31.751959},{"c":32.19,"h":32.29,"l":31.56,"n":63990,"o":31.82,"t":"2025-09-26T04:00:00Z","v":6570933,"vw":32.130622},{"c":32.83,"h":32.86,"l":32.19,"n":71106,"o":32.36,"t":"2025-09-29T04:00:00Z","v":11196809,"vw":32.594837},{"c":32.2,"h":32.88,"l":32.16,"n":73496,"o":32.84,"t":"2025-09-30T04:00:00Z","v":11159775,"vw":32.30318},{"c":32.43,"h":32.7,"l":32.12,"n":70059,"o":32.45,"t":"2025-10-01T04:00:00Z","v":9207907,"vw":32.486018},{"c":32.56,"h":32.63,"l":31.215,"n":88946,"o":32.415,"t":"2025-10-02T04:00:00Z","v":9760431,"vw":32.033146},{"c":32.36,"h":32.957,"l":32.15,"n":48058,"o":32.6,"t":"2025-10-03T04:00:00Z","v":5379407,"vw":32.450245},{"c":32.43,"h":32.745,"l":32.31,"n":46216,"o":32.41,"t":"2025-10-06T04:00:00Z","v":5244147,"vw":32.495869},{"c":32.37,"h":32.65,"l":31.955,"n":48401,"o":32.65,"t":"2025-10-07T04:00:00Z","v":4637813,"vw":32.23775},{"c":32.15,"h":32.55,"l":32.09,"n":40067,"o":32.47,"t":"2025-10-08T04:00:00Z","v":3749706,"vw":32.216657},{"c":32.47,"h":32.49,"l":31.805,"n":52530,"o":32.21,"t":"2025-10-09T04:00:00Z","v":5686749,"vw":32.263814},{"c":31.23,"h":32.7,"l":31.22,"n":68526,"o":32.46,"t":"2025-10-10T04:00:00Z","v":6991878,"vw":31.680469},{"c":31.78,"h":31.86,"l":31.47,"n":47986,"o":31.615,"t":"2025-10-13T04:00:00Z","v":5648706,"vw":31.720028},{"c":31.76,"h":31.915,"l":30.985,"n":47606,"o":31.34,"t":"2025-10-14T04:00:00Z","v":5171317,"vw":31.675236},{"c":31.55,"h":32.28,"l":31.495,"n":57020,"o":32.015,"t":"2025-10-15T04:00:00Z","v":7675440,"vw":31.818276},{"c":31.5,"h":32.0866,"l":31.33,"n":50693,"o":31.95,"t":"2025-10-16T04:00:00Z","v":4908831,"vw":31.618654},{"c":31.21,"h":31.61,"l":30.91,"n":53577,"o":31.17,"t":"2025-10-17T04:00:00Z","v":5244501,"vw":31.270217},{"c":31.69,"h":31.89,"l":31.24,"n":49493,"o":31.25,"t":"2025-10-20T04:00:00Z","v":4572602,"vw":31.68689},{"c":31.43,"h":31.6744,"l":31.26,"n":41287,"o":31.66,"t":"2025-10-21T04:00:00Z","v":4067822,"vw":31.429996},{"c":31.13,"h":31.6299,"l":30.91,"n":57778,"o":31.52,"t":"2025-10-22T04:00:00Z","v":6452745,"vw":31.146563},{"c":31.16,"h":31.2,"l":30.83,"n":55196,"o":31.025,"t":"2025-10-23T04:00:00Z","v":6356242,"vw":31.063147},{"c":31.15,"h":31.495,"l":31.095,"n":47129,"o":31.46,"t":"2025-10-24T04:00:00Z","v":5105602,"vw":31.268327},{"c":31.74,"h":31.9773,"l":31.16,"n":79461,"o":31.5,"t":"2025-10-27T04:00:00Z","v":8721208,"vw":31.714511},{"c":31.92,"h":32.2,"l":31.455,"n":57529,"o":31.76,"t":"2025-10-28T04:00:00Z","v":6405639,"vw":31.903227},{"c":32.07,"h":32.35,"l":31.4,"n":72112,"o":31.98,"t":"2025-10-29T04:00:00Z","v":9058297,"vw":32.081808},{"c":31.95,"h":32.12,"l":31.39,"n":56970,"o":31.51,"t":"2025-10-30T04:00:00Z","v":6420301,"vw":31.938476},{"c":31.97,"h":32.31,"l":31.825,"n":61060,"o":32.05,"t":"2025-10-31T04:00:00Z","v":5793813,"vw":32.010374},{"c":31.98,"h":32.315,"l":31.685,"n":74869,"o":32.01,"t":"2025-11-03T05:00:00Z","v":11128415,"vw":31.986443},{"c":32.13,"h":32.14,"l":31.14,"n":96148,"o":31.42,"t":"2025-11-04T05:00:00Z","v":11539332,"vw":31.86359},{"c":30.22,"h":30.9444,"l":29.42,"n":213235,"o":29.88,"t":"2025-11-05T05:00:00Z","v":26685082,"vw":30.184758},{"c":29,"h":30.09,"l":28.88,"n":121892,"o":29.71,"t":"2025-11-06T05:00:00Z","v":13875508,"vw":29.293686},{"c":28.88,"h":29.03,"l":28.11,"n":86597,"o":28.99,"t":"2025-11-07T05:00:00Z","v":9981591,"vw":28.55844},{"c":28.92,"h":29.5,"l":28.775,"n":87081,"o":29.46,"t":"2025-11-10T05:00:00Z","v":12943439,"vw":29.005656},{"c":28.65,"h":29.06,"l":28.47,"n":70205,"o":28.965,"t":"2025-11-11T05:00:00Z","v":8115034,"vw":28.632658},{"c":28.83,"h":29.06,"l":28.64,"n":53774,"o":28.87,"t":"2025-11-12T05:00:00Z","v":6299618,"vw":28.861585},{"c":28.53,"h":29.08,"l":28.07,"n":93258,"o":28.79,"t":"2025-11-13T05:00:00Z","v":11167605,"vw":28.493433},{"c":28.22,"h":28.535,"l":28.09,"n":69671,"o":28.26,"t":"2025-11-14T05:00:00Z","v":7436526,"vw":28.257428},{"c":27.81,"h":28.355,"l":27.775,"n":75886,"o":28.21,"t":"2025-11-17T05:00:00Z","v":9440490,"vw":28.004553},{"c":27.64,"h":28,"l":27.385,"n":73834,"o":27.64,"t":"2025-11-18T05:00:00Z","v":8304883,"vw":27.704868},{"c":27.4,"h":27.63,"l":27.35,"n":57656,"o":27.52,"t":"2025-11-19T05:00:00Z","v":6702909,"vw":27.456041},{"c":26.56,"h":27.97,"l":26.505,"n":83714,"o":27.72,"t":"2025-11-20T05:00:00Z","v":9878639,"vw":26.988077},{"c":26.66,"h":26.97,"l":26.1795,"n":88995,"o":26.64,"t":"2025-11-21T05:00:00Z","v":11690016,"vw":26.688493},{"c":27.51,"h":27.6,"l":26.72,"n":81374,"o":26.73,"t":"2025-11-24T05:00:00Z","v":12558764,"vw":27.400209},{"c":27.76,"h":27.79,"l":27.355,"n":67540,"o":27.51,"t":"2025-11-25T05:00:00Z","v":8761568,"vw":27.644547},{"c":27.89,"h":28.34,"l":27.89,"n":55100,"o":27.95,"t":"2025-11-26T05:00:00Z","v":6237351,"vw":28.044161},{"c":28.16,"h":28.44,"l":27.75,"n":45923,"o":27.78,"t":"2025-11-28T05:00:00Z","v":5071908,"vw":28.213714},{"c":26.65,"h":27.69,"l":26.13,"n":162047,"o":27.3,"t":"2025-12-01T05:00:00Z","v":23198886,"vw":26.72095},{"c":26.71,"h":26.8125,"l":26.175,"n":97943,"o":26.65,"t":"2025-12-02T05:00:00Z","v":11438792,"vw":26.574798},{"c":26.56,"h":26.89,"l":26.525,"n":76059,"o":26.69,"t":"2025-12-03T05:00:00Z","v":11708490,"vw":26.636014},{"c":27.02,"h":27.16,"l":26.3307,"n":83616,"o":26.58,"t":"2025-12-04T05:00:00Z","v":10062012,"vw":26.797615},{"c":27.11,"h":27.48,"l":26.96,"n":60987,"o":27.04,"t":"2025-12-05T05:00:00Z","v":11295542,"vw":27.145183},{"c":27.33,"h":27.66,"l":27.035,"n":66325,"o":27.035,"t":"2025-12-08T05:00:00Z","v":9099339,"vw":27.293121},{"c":26.93,"h":27.14,"l":26.4,"n":71533,"o":26.41,"t":"2025-12-09T05:00:00Z","v":11304423,"vw":26.914704},{"c":26.06,"h":26.875,"l":25.76,"n":99380,"o":26.86,"t":"2025-12-10T05:00:00Z","v":16806161,"vw":26.186167},{"c":25.86,"h":26.205,"l":25.79,"n":94204,"o":25.98,"t":"2025-12-11T05:00:00Z","v":14294753,"vw":25.955721},{"c":25.63,"h":25.9885,"l":25.455,"n":67299,"o":25.8,"t":"2025-12-12T05:00:00Z","v":8654112,"vw":25.622039},{"c":24.33,"h":25.3855,"l":24.16,"n":132681,"o":25.36,"t":"2025-12-15T05:00:00Z","v":23499892,"vw":24.570954},{"c":23.19,"h":24.13,"l":22.75,"n":180734,"o":24.1,"t":"2025-12-16T05:00:00Z","v":29420045,"vw":23.160365},{"c":22.72,"h":23.26,"l":22.36,"n":151414,"o":23.1,"t":"2025-12-17T05:00:00Z","v":28699264,"vw":22.617863},{"c":22.69,"h":23.23,"l":22.6325,"n":121774,"o":23.06,"t":"2025-12-18T05:00:00Z","v":18662677,"vw":22.894694},{"c":23.2,"h":23.405,"l":22.8,"n":137011,"o":23.14,"t":"2025-12-19T05:00:00Z","v":38826507,"vw":23.110496},{"c":22.42,"h":23.46,"l":22.34,"n":92490,"o":23.3,"t":"2025-12-22T05:00:00Z","v":20361502,"vw":22.632691},{"c":22.43,"h":22.56,"l":22.08,"n":83255,"o":22.42,"t":"2025-12-23T05:00:00Z","v":13135070,"vw":22.380047},{"c":22.8,"h":22.835,"l":22.265,"n":41391,"o":22.43,"t":"2025-12-24T05:00:00Z","v":4568386,"vw":22.683305},{"c":24.27,"h":25.38,"l":24.25,"n":214135,"o":24.87,"t":"2025-12-26T05:00:00Z","v":30280814,"vw":24.785345},{"c":24.46,"h":24.7413,"l":24.27,"n":114301,"o":24.515,"t":"2025-12-29T05:00:00Z","v":18807733,"vw":24.501688},{"c":24.13,"h":24.52,"l":23.72,"n":89406,"o":24.415,"t":"2025-12-30T05:00:00Z","v":14709748,"vw":24.044957},{"c":23.59,"h":24.05,"l":23.5201,"n":67408,"o":24.05,"t":"2025-12-31T05:00:00Z","v":10439955,"vw":23.673424},{"c":23.37,"h":23.7,"l":22.895,"n":107367,"o":23.7,"t":"2026-01-02T05:00:00Z","v":17142032,"vw":23.259674},{"c":22.89,"h":23.36,"l":22.865,"n":99959,"o":23.27,"t":"2026-01-05T05:00:00Z","v":16498488,"vw":23.022276},{"c":23.53,"h":23.56,"l":22.89,"n":79269,"o":22.945,"t":"2026-01-06T05:00:00Z","v":13739883,"vw":23.374261},{"c":23.27,"h":23.655,"l":23.165,"n":74584,"o":23.555,"t":"2026-01-07T05:00:00Z","v":10722746,"vw":23.356435},{"c":22.45,"h":23.27,"l":22.33,"n":103093,"o":23.15,"t":"2026-01-08T05:00:00Z","v":19212412,"vw":22.619107},{"c":22.74,"h":23.015,"l":22.39,"n":84861,"o":22.5,"t":"2026-01-09T05:00:00Z","v":14244310,"vw":22.737816},{"c":22.17,"h":22.87,"l":22.12,"n":113122,"o":22.4,"t":"2026-01-12T05:00:00Z","v":19201184,"vw":22.394296},{"c":21.97,"h":22.1,"l":21.63,"n":131329,"o":22.1,"t":"2026-01-13T05:00:00Z","v":23129323,"vw":21.846355},{"c":20.79,"h":21.95,"l":20.72,"n":164262,"o":21.925,"t":"2026-01-14T05:00:00Z","v":36178915,"vw":20.963612},{"c":21.25,"h":21.48,"l":20.96,"n":124638,"o":21.04,"t":"2026-01-15T05:00:00Z","v":37028367,"vw":21.212808},{"c":21.13,"h":21.84,"l":21.05,"n":109199,"o":21.61,"t":"2026-01-16T05:00:00Z","v":21463109,"vw":21.357449},{"c":20.48,"h":21.14,"l":20.45,"n":98245,"o":20.78,"t":"2026-01-20T05:00:00Z","v":16029175,"vw":20.687179},{"c":20.24,"h":20.76,"l":20.205,"n":95122,"o":20.57,"t":"2026-01-21T05:00:00Z","v":18798516,"vw":20.410062},{"c":19.95,"h":20.59,"l":19.875,"n":118142,"o":20.49,"t":"2026-01-22T05:00:00Z","v":20875909,"vw":20.165977},{"c":19.99,"h":20.2,"l":19.69,"n":117630,"o":20.08,"t":"2026-01-23T05:00:00Z","v":23579730,"vw":19.974945},{"c":19.57,"h":20.54,"l":19.54,"n":177250,"o":20.02,"t":"2026-01-26T05:00:00Z","v":39352455,"vw":19.920855},{"c":20.09,"h":20.52,"l":18.55,"n":289035,"o":19.63,"t":"2026-01-27T05:00:00Z","v":57986134,"vw":19.798538},{"c":20.33,"h":20.975,"l":20.155,"n":167392,"o":20.55,"t":"2026-01-28T05:00:00Z","v":33299442,"vw":20.469857},{"c":19.99,"h":20.26,"l":19.635,"n":122449,"o":20.04,"t":"2026-01-29T05:00:00Z","v":20751203,"vw":19.899585},{"c":20.16,"h":20.945,"l":19.9294,"n":231394,"o":20.31,"t":"2026-01-30T05:00:00Z","v":33140268,"vw":20.325271},{"c":20.04,"h":20.345,"l":19.93,"n":104672,"o":20.115,"t":"2026-02-02T05:00:00Z","v":16074811,"vw":20.129348},{"c":19.35,"h":20.205,"l":19.1,"n":124766,"o":20.11,"t":"2026-02-03T05:00:00Z","v":17454125,"vw":19.442017},{"c":19.45,"h":19.75,"l":19.05,"n":137897,"o":19.52,"t":"2026-02-04T05:00:00Z","v":19858982,"vw":19.343394},{"c":16.79,"h":18.3,"l":16.74,"n":279732,"o":17.85,"t":"2026-02-05T05:00:00Z","v":50336532,"vw":17.499022},{"c":17.72,"h":17.75,"l":16.94,"n":186978,"o":17.24,"t":"2026-02-06T05:00:00Z","v":43783101,"vw":17.435891},{"c":18.54,"h":18.7,"l":17.71,"n":153750,"o":17.73,"t":"2026-02-09T05:00:00Z","v":30625108,"vw":18.490837},{"c":18.25,"h":18.775,"l":18.22,"n":103257,"o":18.59,"t":"2026-02-10T05:00:00Z","v":16768516,"vw":18.409309},{"c":17.66,"h":18.33,"l":17.63,"n":132418,"o":18.17,"t":"2026-02-11T05:00:00Z","v":26288572,"vw":17.763719},{"c":17.13,"h":17.99,"l":17.07,"n":165168,"o":17.66,"t":"2026-02-12T05:00:00Z","v":41692423,"vw":17.394168},{"c":16.98,"h":17.57,"l":16.925,"n":141034,"o":17.175,"t":"2026-02-13T05:00:00Z","v":26589490,"vw":17.183761},{"c":17.43,"h":17.56,"l":16.925,"n":132242,"o":17.14,"t":"2026-02-17T05:00:00Z","v":27790386,"vw":17.339714},{"c":18.05,"h":18.42,"l":17.49,"n":137020,"o":17.51,"t":"2026-02-18T05:00:00Z","v":24553316,"vw":18.123839},{"c":18.45,"h":18.93,"l":18.21,"n":165199,"o":18.6,"t":"2026-02-19T05:00:00Z","v":30064794,"vw":18.431604},{"c":18.75,"h":18.955,"l":18.42,"n":115044,"o":18.46,"t":"2026-02-20T05:00:00Z","v":19216989,"vw":18.718932},{"c":18.58,"h":18.945,"l":18.315,"n":113988,"o":18.71,"t":"2026-02-23T05:00:00Z","v":19898191,"vw":18.541599},{"c":18.59,"h":18.735,"l":17.655,"n":135496,"o":18.55,"t":"2026-02-24T05:00:00Z","v":26114668,"vw":18.209105},{"c":18.36,"h":18.7,"l":18.135,"n":97348,"o":18.54,"t":"2026-02-25T05:00:00Z","v":17758831,"vw":18.323476},{"c":18.71,"h":18.7425,"l":18.14,"n":159229,"o":18.31,"t":"2026-02-26T05:00:00Z","v":27621314,"vw":18.55387},{"c":19.08,"h":20.345,"l":17.86,"n":299647,"o":18.205,"t":"2026-02-27T05:00:00Z","v":55091585,"vw":19.445045},{"c":19.83,"h":19.915,"l":18.03,"n":172704,"o":18.53,"t":"2026-03-02T05:00:00Z","v":32545203,"vw":19.268889},{"c":19.21,"h":19.495,"l":18.535,"n":183496,"o":19.025,"t":"2026-03-03T05:00:00Z","v":32350647,"vw":19.055776},{"c":19.1,"h":19.75,"l":19.015,"n":130930,"o":19.19,"t":"2026-03-04T05:00:00Z","v":23052699,"vw":19.22278},{"c":19.37,"h":19.5,"l":18.78,"n":139533,"o":18.96,"t":"2026-03-05T05:00:00Z","v":22396853,"vw":19.285804},{"c":19.07,"h":19.15,"l":18.53,"n":122825,"o":19.11,"t":"2026-03-06T05:00:00Z","v":27953338,"vw":18.88947},{"c":18.81,"h":18.995,"l":18.25,"n":153475,"o":18.67,"t":"2026-03-09T04:00:00Z","v":27407418,"vw":18.645361},{"c":19.18,"h":19.39,"l":18.78,"n":113603,"o":18.83,"t":"2026-03-10T04:00:00Z","v":20309228,"vw":19.164232},{"c":18.77,"h":19.26,"l":18.455,"n":111342,"o":19.17,"t":"2026-03-11T04:00:00Z","v":24619263,"vw":18.717076},{"c":18.54,"h":19.025,"l":18.5,"n":90576,"o":18.7,"t":"2026-03-12T04:00:00Z","v":14972699,"vw":18.682713},{"c":18.45,"h":18.79,"l":18.215,"n":98659,"o":18.78,"t":"2026-03-13T04:00:00Z","v":17436496,"vw":18.421505},{"c":20.45,"h":20.695,"l":19.64,"n":215333,"o":19.68,"t":"2026-03-16T04:00:00Z","v":37960497,"vw":20.345168},{"c":20.8,"h":20.82,"l":20.12,"n":111506,"o":20.165,"t":"2026-03-17T04:00:00Z","v":18573081,"vw":20.635048},{"c":20.09,"h":21.65,"l":19.985,"n":108057,"o":20.7,"t":"2026-03-18T04:00:00Z","v":20100126,"vw":20.218885},{"c":19.28,"h":20,"l":19.11,"n":117801,"o":19.79,"t":"2026-03-19T04:00:00Z","v":22565476,"vw":19.385355},{"c":18.83,"h":19.435,"l":18.685,"n":107250,"o":19.435,"t":"2026-03-20T04:00:00Z","v":22790436,"vw":18.904611},{"c":19.31,"h":19.64,"l":18.96,"n":101894,"o":19.05,"t":"2026-03-23T04:00:00Z","v":20227124,"vw":19.406694},{"c":18.52,"h":19.2,"l":18.4841,"n":85115,"o":19.03,"t":"2026-03-24T04:00:00Z","v":16891837,"vw":18.712408},{"c":18.8,"h":19.23,"l":18.62,"n":79861,"o":19,"t":"2026-03-25T04:00:00Z","v":14958265,"vw":18.857688},{"c":18.37,"h":18.89,"l":18.03,"n":80863,"o":18.67,"t":"2026-03-26T04:00:00Z","v":13811574,"vw":18.367941},{"c":18.09,"h":18.395,"l":17.73,"n":132786,"o":18.23,"t":"2026-03-27T04:00:00Z","v":25384000,"vw":18.086825},{"c":18.26,"h":18.52,"l":17.905,"n":115544,"o":18.27,"t":"2026-03-30T04:00:00Z","v":24837097,"vw":18.294305},{"c":18.88,"h":19.005,"l":18.2475,"n":127655,"o":18.405,"t":"2026-03-31T04:00:00Z","v":23895131,"vw":18.709416},{"c":18.92,"h":19.17,"l":18.6828,"n":89546,"o":18.85,"t":"2026-04-01T04:00:00Z","v":14830191,"vw":18.930054},{"c":18.95,"h":18.98,"l":18.11,"n":77731,"o":18.445,"t":"2026-04-02T04:00:00Z","v":13931384,"vw":18.732941},{"c":19.51,"h":19.68,"l":18.88,"n":92169,"o":18.88,"t":"2026-04-06T04:00:00Z","v":15322010,"vw":19.406122},{"c":19.19,"h":19.41,"l":18.985,"n":80556,"o":19.08,"t":"2026-04-07T04:00:00Z","v":11745361,"vw":19.205415},{"c":19.68,"h":20.89,"l":19.58,"n":107318,"o":20.24,"t":"2026-04-08T04:00:00Z","v":21920086,"vw":19.937036},{"c":19.66,"h":19.9,"l":19.455,"n":81668,"o":19.575,"t":"2026-04-09T04:00:00Z","v":11406514,"vw":19.655506},{"c":19.76,"h":19.995,"l":19.6301,"n":62732,"o":19.81,"t":"2026-04-10T04:00:00Z","v":12233878,"vw":19.796949},{"c":20.15,"h":20.195,"l":19.44,"n":85274,"o":19.68,"t":"2026-04-13T04:00:00Z","v":13395776,"vw":20.034721},{"c":20.72,"h":20.755,"l":20.22,"n":81643,"o":20.23,"t":"2026-04-14T04:00:00Z","v":13349099,"vw":20.547964},{"c":21.29,"h":21.59,"l":20.39,"n":133324,"o":20.75,"t":"2026-04-15T04:00:00Z","v":25102320,"vw":21.222426},{"c":21.49,"h":21.72,"l":21.05,"n":104192,"o":21.64,"t":"2026-04-16T04:00:00Z","v":16154622,"vw":21.441701},{"c":21.55,"h":22.24,"l":21.51,"n":122458,"o":21.69,"t":"2026-04-17T04:00:00Z","v":25361182,"vw":21.828854},{"c":21.51,"h":21.575,"l":21.03,"n":92828,"o":21.4,"t":"2026-04-20T04:00:00Z","v":16153284,"vw":21.35431},{"c":20.41,"h":21.53,"l":20.34,"n":122918,"o":21.52,"t":"2026-04-21T04:00:00Z","v":23901059,"vw":20.756043},{"c":20.6,"h":20.93,"l":20.2,"n":132945,"o":20.68,"t":"2026-04-22T04:00:00Z","v":37919789,"vw":20.552285},{"c":20.58,"h":20.98,"l":20.115,"n":84205,"o":20.42,"t":"2026-04-23T04:00:00Z","v":13129133,"vw":20.547083},{"c":20.51,"h":20.56,"l":20.09,"n":84850,"o":20.53,"t":"2026-04-24T04:00:00Z","v":15066648,"vw":20.362953},{"c":20.49,"h":20.79,"l":20.32,"n":79738,"o":20.35,"t":"2026-04-27T04:00:00Z","v":14739317,"vw":20.475164},{"c":20.34,"h":20.42,"l":20.145,"n":90803,"o":20.35,"t":"2026-04-28T04:00:00Z","v":18415139,"vw":20.283838},{"c":20.31,"h":20.46,"l":19.95,"n":95774,"o":20.32,"t":"2026-04-29T04:00:00Z","v":16371364,"vw":20.177883},{"c":19.98,"h":20.39,"l":19.825,"n":106040,"o":20.39,"t":"2026-04-30T04:00:00Z","v":22961492,"vw":19.983419},{"c":20.59,"h":20.635,"l":20.11,"n":77504,"o":20.18,"t":"2026-05-01T04:00:00Z","v":17520503,"vw":20.440285},{"c":20.26,"h":20.82,"l":20.25,"n":85228,"o":20.62,"t":"2026-05-04T04:00:00Z","v":15556954,"vw":20.457653},{"c":20.76,"h":20.93,"l":20.33,"n":120807,"o":20.39,"t":"2026-05-05T04:00:00Z","v":22024651,"vw":20.694699},{"c":17.89,"h":18.64,"l":16.89,"n":382181,"o":18.2,"t":"2026-05-06T04:00:00Z","v":80128912,"vw":17.810742},{"c":17.22,"h":18.35,"l":17.065,"n":165554,"o":18.12,"t":"2026-05-07T04:00:00Z","v":31676997,"vw":17.435147},{"c":16.98,"h":17.45,"l":16.84,"n":120761,"o":17.24,"t":"2026-05-08T04:00:00Z","v":25909944,"vw":17.106606},{"c":16.13,"h":16.815,"l":16.1,"n":163254,"o":16.8,"t":"2026-05-11T04:00:00Z","v":25569624,"vw":16.330964},{"c":15.9,"h":16.32,"l":15.9,"n":130232,"o":16.14,"t":"2026-05-12T04:00:00Z","v":22550747,"vw":16.047834},{"c":15.96,"h":16.235,"l":15.645,"n":131992,"o":15.76,"t":"2026-05-13T04:00:00Z","v":22957140,"vw":15.996928},{"c":16.59,"h":16.71,"l":15.815,"n":107284,"o":16.02,"t":"2026-05-14T04:00:00Z","v":21776968,"vw":16.428517},{"c":16.12,"h":16.63,"l":16.065,"n":94842,"o":16.44,"t":"2026-05-15T04:00:00Z","v":13479196,"vw":16.279067},{"c":15.7,"h":16.329,"l":15.64,"n":83269,"o":16.1,"t":"2026-05-18T04:00:00Z","v":12384707,"vw":15.837598},{"c":15.26,"h":15.74,"l":15.11,"n":148188,"o":15.615,"t":"2026-05-19T04:00:00Z","v":40044805,"vw":15.257814},{"c":15.62,"h":15.755,"l":15.03,"n":120664,"o":15.29,"t":"2026-05-20T04:00:00Z","v":29957523,"vw":15.584512},{"c":15.73,"h":15.8,"l":15.23,"n":145309,"o":15.54,"t":"2026-05-21T04:00:00Z","v":29533875,"vw":15.573611},{"c":16.12,"h":16.245,"l":15.74,"n":83363,"o":15.75,"t":"2026-05-22T04:00:00Z","v":16372919,"vw":16.125701},{"c":15.47,"h":16.22,"l":15.46,"n":101224,"o":16.12,"t":"2026-05-26T04:00:00Z","v":26223934,"vw":15.699212},{"c":16.46,"h":16.67,"l":15.38,"n":101903,"o":15.45,"t":"2026-05-27T04:00:00Z","v":18892887,"vw":16.346672},{"c":16.2,"h":16.405,"l":16.02,"n":90559,"o":16.31,"t":"2026-05-28T04:00:00Z","v":13919427,"vw":16.204522},{"c":16.6,"h":16.75,"l":16.1,"n":89084,"o":16.15,"t":"2026-05-29T04:00:00Z","v":17786582,"vw":16.58005},{"c":16.62,"h":16.905,"l":16.38,"n":91103,"o":16.45,"t":"2026-06-01T04:00:00Z","v":14887351,"vw":16.661997},{"c":16.73,"h":16.91,"l":16.29,"n":111041,"o":16.38,"t":"2026-06-02T04:00:00Z","v":20172576,"vw":16.711135},{"c":16.42,"h":16.78,"l":16.09,"n":78254,"o":16.59,"t":"2026-06-03T04:00:00Z","v":15318102,"vw":16.413795},{"c":16.53,"h":16.895,"l":16.4,"n":85162,"o":16.4,"t":"2026-06-04T04:00:00Z","v":11901373,"vw":16.646146},{"c":15.15,"h":16.505,"l":15.14,"n":105096,"o":16.4,"t":"2026-06-05T04:00:00Z","v":23187446,"vw":15.528394},{"c":15.18,"h":15.66,"l":14.92,"n":129836,"o":15.335,"t":"2026-06-08T04:00:00Z","v":31869358,"vw":15.244588},{"c":15.91,"h":16.1,"l":15.14,"n":207529,"o":15.42,"t":"2026-06-09T04:00:00Z","v":61637212,"vw":15.694342},{"c":15.12,"h":16.015,"l":15.04,"n":130624,"o":15.72,"t":"2026-06-10T04:00:00Z","v":39388808,"vw":15.541008},{"c":17.25,"h":17.32,"l":15.8363,"n":288406,"o":16.36,"t":"2026-06-11T04:00:00Z","v":76561848,"vw":16.760945},{"c":16.82,"h":17.1,"l":16.31,"n":166766,"o":17.1,"t":"2026-06-12T04:00:00Z","v":38846253,"vw":16.797191},{"c":17.13,"h":17.54,"l":16.795,"n":103511,"o":17.2,"t":"2026-06-15T04:00:00Z","v":23575321,"vw":17.122219},{"c":18.03,"h":18.095,"l":17.1,"n":123650,"o":17.18,"t":"2026-06-16T04:00:00Z","v":23251290,"vw":17.905877},{"c":18.83,"h":19.605,"l":18.09,"n":209864,"o":18.105,"t":"2026-06-17T04:00:00Z","v":43466182,"vw":19.126709},{"c":18,"h":18.8,"l":17.77,"n":134866,"o":18.59,"t":"2026-06-18T04:00:00Z","v":30241458,"vw":18.068243},{"c":17.31,"h":18.22,"l":17.24,"n":83479,"o":17.8719,"t":"2026-06-22T04:00:00Z","v":13002598,"vw":17.572598},{"c":17.51,"h":17.775,"l":16.9,"n":95208,"o":16.9,"t":"2026-06-23T04:00:00Z","v":24029143,"vw":17.56379},{"c":17.76,"h":18.21,"l":17.47,"n":75960,"o":17.47,"t":"2026-06-24T04:00:00Z","v":11171851,"vw":17.864431},{"c":17.06,"h":17.79,"l":17,"n":78949,"o":17.71,"t":"2026-06-25T04:00:00Z","v":25822224,"vw":17.151081},{"c":17.58,"h":17.82,"l":16.92,"n":80249,"o":16.92,"t":"2026-06-26T04:00:00Z","v":21435860,"vw":17.532136},{"c":17.58,"h":17.89,"l":17.405,"n":65580,"o":17.77,"t":"2026-06-29T04:00:00Z","v":8713546,"vw":17.584618},{"c":17.37,"h":17.61,"l":17,"n":82830,"o":17.385,"t":"2026-06-30T04:00:00Z","v":15257791,"vw":17.417688},{"c":18.13,"h":18.185,"l":17.55,"n":92546,"o":17.55,"t":"2026-07-01T04:00:00Z","v":13996037,"vw":18.040454},{"c":18.56,"h":18.615,"l":18.02,"n":106978,"o":18.065,"t":"2026-07-02T04:00:00Z","v":16118769,"vw":18.352517},{"c":19.15,"h":19.345,"l":18.515,"n":117250,"o":18.515,"t":"2026-07-06T04:00:00Z","v":20328280,"vw":19.065507},{"c":18.53,"h":19.53,"l":18.3,"n":97519,"o":19.38,"t":"2026-07-07T04:00:00Z","v":14275564,"vw":18.662789},{"c":19,"h":19.1,"l":18.34,"n":92448,"o":18.35,"t":"2026-07-08T04:00:00Z","v":15506487,"vw":18.764736},{"c":19.16,"h":19.445,"l":18.77,"n":94995,"o":18.83,"t":"2026-07-09T04:00:00Z","v":18941508,"vw":19.091905},{"c":18.8,"h":19.32,"l":18.75,"n":77210,"o":19.29,"t":"2026-07-10T04:00:00Z","v":12737534,"vw":18.854714},{"c":17.92,"h":19.055,"l":17.8,"n":141143,"o":18.87,"t":"2026-07-13T04:00:00Z","v":24822190,"vw":18.275291},{"c":17.74,"h":18.015,"l":17.32,"n":128398,"o":17.83,"t":"2026-07-14T04:00:00Z","v":29012261,"vw":17.633375},{"c":17.42,"h":17.98,"l":17.37,"n":111246,"o":17.95,"t":"2026-07-15T04:00:00Z","v":19951693,"vw":17.579064},{"c":16.86,"h":17.37,"l":16.79,"n":114466,"o":17.37,"t":"2026-07-16T04:00:00Z","v":19655898,"vw":16.948733},{"c":16.62,"h":16.895,"l":16.41,"n":86539,"o":16.64,"t":"2026-07-17T04:00:00Z","v":16335651,"vw":16.666311},{"c":16.44,"h":16.555,"l":15.96,"n":163673,"o":16.4,"t":"2026-07-20T04:00:00Z","v":36777296,"vw":16.283476},{"c":15.76,"h":16.62,"l":15.63,"n":114306,"o":16.44,"t":"2026-07-21T04:00:00Z","v":27180571,"vw":15.917471},{"c":15.63,"h":15.895,"l":15.58,"n":67368,"o":15.85,"t":"2026-07-22T04:00:00Z","v":9853937,"vw":15.708853},{"c":15.63,"h":15.7,"l":15.34,"n":65696,"o":15.57,"t":"2026-07-23T04:00:00Z","v":11244872,"vw":15.541543},{"c":15.5,"h":15.86,"l":15.465,"n":61699,"o":15.77,"t":"2026-07-24T04:00:00Z","v":10428401,"vw":15.582964},{"c":15.93,"h":16.045,"l":15.545,"n":70272,"o":15.84,"t":"2026-07-27T04:00:00Z","v":13534516,"vw":15.876578},{"c":15.44,"h":15.98,"l":15.36,"n":90797,"o":15.93,"t":"2026-07-28T04:00:00Z","v":15541948,"vw":15.508142},{"c":15.16,"h":15.555,"l":14.96,"n":108610,"o":15.21,"t":"2026-07-29T04:00:00Z","v":26711492,"vw":15.193515},{"c":16.09,"h":16.34,"l":15.25,"n":101658,"o":15.35,"t":"2026-07-30T04:00:00Z","v":23240235,"vw":15.890249},{"c":16.35,"h":16.48,"l":15.94,"n":85016,"o":15.98,"t":"2026-07-31T04:00:00Z","v":12019602,"vw":16.308227},{"c":16.42,"h":16.76,"l":16.34,"n":93904,"o":16.6,"t":"2026-08-03T04:00:00Z","v":16747434,"vw":16.569688},{"c":16.78,"h":16.925,"l":16.25,"n":145976,"o":16.51,"t":"2026-08-04T04:00:00Z","v":26908560,"vw":16.603672},{"c":16,"h":16.9,"l":15.95,"n":195655,"o":16.33,"t":"2026-08-05T04:00:00Z","v":39708184,"vw":16.20187},{"c":16.35,"h":16.435,"l":15.74,"n":100310,"o":15.98,"t":"2026-08-06T04:00:00Z","v":25048416,"vw":16.129711},{"c":16.23,"h":16.725,"l":16.195,"n":93768,"o":16.61,"t":"2026-08-07T04:00:00Z","v":23998327,"vw":16.400063},{"c":16.19,"h":16.335,"l":15.95,"n":79449,"o":16.19,"t":"2026-08-10T04:00:00Z","v":18806047,"vw":16.104665},{"c":16.5,"h":16.665,"l":16.18,"n":99727,"o":16.34,"t":"2026-08-11T04:00:00Z","v":20185779,"vw":16.468801},{"c":16.32,"h":16.59,"l":16.3,"n":73725,"o":16.46,"t":"2026-08-12T04:00:00Z","v":12070209,"vw":16.427943},{"c":16.29,"h":16.4,"l":15.99,"n":72367,"o":16.36,"t":"2026-08-13T04:00:00Z","v":12459623,"vw":16.184149},{"c":16.12,"h":16.702,"l":16.01,"n":78647,"o":16.35,"t":"2026-08-14T04:00:00Z","v":12260253,"vw":16.206283},{"c":15.72,"h":16.14,"l":15.62,"n":77107,"o":16.1,"t":"2026-08-17T04:00:00Z","v":14903734,"vw":15.797006},{"c":15.58,"h":15.87,"l":15.555,"n":74401,"o":15.68,"t":"2026-08-18T04:00:00Z","v":15094397,"vw":15.70577},{"c":16.66,"h":16.715,"l":15.74,"n":90126,"o":15.74,"t":"2026-08-19T04:00:00Z","v":19948204,"vw":16.498459},{"c":16.26,"h":16.58,"l":16.13,"n":58299,"o":16.55,"t":"2026-08-20T04:00:00Z","v":13828446,"vw":16.238693},{"c":16.45,"h":16.565,"l":16.095,"n":62918,"o":16.36,"t":"2026-08-21T04:00:00Z","v":10797167,"vw":16.418331},{"c":16.44,"h":16.54,"l":16.315,"n":54817,"o":16.33,"t":"2026-08-24T04:00:00Z","v":7974954,"vw":16.430882},{"c":16.69,"h":16.795,"l":16.21,"n":57586,"o":16.31,"t":"2026-08-25T04:00:00Z","v":9275100,"vw":16.534599},{"c":16.53,"h":16.76,"l":16.43,"n":52142,"o":16.6,"t":"2026-08-26T04:00:00Z","v":7325509,"vw":16.613031},{"c":16.23,"h":16.52,"l":16.122,"n":67302,"o":16.52,"t":"2026-08-27T04:00:00Z","v":19142146,"vw":16.280759},{"c":16.52,"h":16.715,"l":16.26,"n":66724,"o":16.26,"t":"2026-08-28T04:00:00Z","v":12399835,"vw":16.535529},{"c":16.06,"h":16.475,"l":15.945,"n":69883,"o":16.45,"t":"2026-08-31T04:00:00Z","v":21015157,"vw":16.095367},{"c":15.8,"h":16.085,"l":15.685,"n":78404,"o":15.76,"t":"2026-09-01T04:00:00Z","v":17126995,"vw":15.86368},{"c":15.97,"h":16.1299,"l":15.67,"n":53653,"o":15.67,"t":"2026-09-02T04:00:00Z","v":7750526,"vw":15.979521},{"c":15.51,"h":16.2,"l":15.46,"n":69897,"o":16.14,"t":"2026-09-03T04:00:00Z","v":24233656,"vw":15.604357},{"c":15.29,"h":15.55,"l":15.155,"n":71284,"o":15.46,"t":"2026-09-04T04:00:00Z","v":11807017,"vw":15.248478},{"c":14.81,"h":15.3,"l":14.7,"n":111249,"o":15.24,"t":"2026-09-08T04:00:00Z","v":20517705,"vw":14.85289},{"c":14.76,"h":14.9,"l":14.475,"n":83624,"o":14.9,"t":"2026-09-09T04:00:00Z","v":37958440,"vw":14.739853},{"c":14.67,"h":14.77,"l":14.45,"n":81171,"o":14.681,"t":"2026-09-10T04:00:00Z","v":20762778,"vw":14.648581},{"c":15.12,"h":15.16,"l":14.825,"n":58119,"o":14.9,"t":"2026-09-11T04:00:00Z","v":10313215,"vw":15.051713},{"c":15.11,"h":15.26,"l":14.905,"n":71376,"o":14.98,"t":"2026-09-14T04:00:00Z","v":13347755,"vw":15.106432},{"c":14.68,"h":15.2,"l":14.66,"n":73319,"o":15.2,"t":"2026-09-15T04:00:00Z","v":15658205,"vw":14.854013},{"c":14.4,"h":14.95,"l":14.38,"n":58415,"o":14.72,"t":"2026-09-16T04:00:00Z","v":13563973,"vw":14.664297},{"c":14.46,"h":14.66,"l":14.25,"n":59963,"o":14.65,"t":"2026-09-17T04:00:00Z","v":14086291,"vw":14.501609},{"c":14.29,"h":14.625,"l":14.15,"n":67518,"o":14.37,"t":"2026-09-18T04:00:00Z","v":23403545,"vw":14.321068},{"c":14.62,"h":14.705,"l":14.23,"n":60324,"o":14.46,"t":"2026-09-21T04:00:00Z","v":9027943,"vw":14.596093},{"c":14.61,"h":14.96,"l":14.52,"n":55326,"o":14.89,"t":"2026-09-22T04:00:00Z","v":8146298,"vw":14.651239},{"c":14.28,"h":14.55,"l":14.17,"n":57512,"o":14.55,"t":"2026-09-23T04:00:00Z","v":10611669,"vw":14.303596},{"c":13.88,"h":14.434,"l":13.88,"n":70583,"o":14.23,"t":"2026-09-24T04:00:00Z","v":20270920,"vw":14.030778},{"c":13.88,"h":14.2,"l":13.86,"n":60120,"o":13.96,"t":"2026-09-25T04:00:00Z","v":11851384,"vw":13.997567},{"c":13.75,"h":13.85,"l":13.405,"n":69464,"o":13.8,"t":"2026-09-28T04:00:00Z","v":12315280,"vw":13.708524},{"c":13.85,"h":13.925,"l":13.6801,"n":54994,"o":13.83,"t":"2026-09-29T04:00:00Z","v":14360140,"vw":13.816182},{"c":13.87,"h":13.945,"l":13.645,"n":85032,"o":13.93,"t":"2026-09-30T04:00:00Z","v":20143403,"vw":13.798132},{"c":13.8,"h":13.95,"l":13.59,"n":63427,"o":13.92,"t":"2026-10-01T04:00:00Z","v":13578937,"vw":13.763763},{"c":13.78,"h":13.85,"l":13.35,"n":76821,"o":13.85,"t":"2026-10-02T04:00:00Z","v":19024908,"vw":13.664374},{"c":14.2,"h":14.27,"l":13.8,"n":59435,"o":13.88,"t":"2026-10-05T04:00:00Z","v":34507692,"vw":14.09317},{"c":14.42,"h":14.555,"l":14.1407,"n":55659,"o":14.33,"t":"2026-10-06T04:00:00Z","v":12812475,"vw":14.396455},{"c":14.81,"h":14.9,"l":14.274,"n":80330,"o":14.37,"t":"2026-10-07T04:00:00Z","v":20538865,"vw":14.72136},{"c":15.41,"h":15.485,"l":14.65,"n":88857,"o":14.65,"t":"2026-10-08T04:00:00Z","v":27739032,"vw":15.207108},{"c":15.82,"h":15.96,"l":15.48,"n":75443,"o":15.5,"t":"2026-10-09T04:00:00Z","v":17706814,"vw":15.826039},{"c":15.28,"h":15.7,"l":15.08,"n":67723,"o":15.635,"t":"2026-10-12T04:00:00Z","v":16036887,"vw":15.307638},{"c":15.12,"h":15.305,"l":14.93,"n":51478,"o":15.115,"t":"2026-10-13T04:00:00Z","v":14165408,"vw":15.120748},{"c":14.4,"h":15.02,"l":14.27,"n":77735,"o":15,"t":"2026-10-14T04:00:00Z","v":15185000,"vw":14.488657},{"c":14.79,"h":14.81,"l":14.33,"n":60431,"o":14.33,"t":"2026-10-15T04:00:00Z","v":14046652,"vw":14.616301}],"volatilityBars":[{"c":14.75,"h":14.81,"l":14.65,"n":249,"o":14.65,"t":"2026-10-08T08:00:00Z","v":7064,"vw":14.75086},{"c":14.74,"h":14.74,"l":14.74,"n":3,"o":14.74,"t":"2026-10-08T08:15:00Z","v":684,"vw":14.74},{"c":14.69,"h":14.73,"l":14.69,"n":11,"o":14.725,"t":"2026-10-08T08:30:00Z","v":1199,"vw":14.715586},{"c":14.75,"h":14.75,"l":14.75,"n":2,"o":14.75,"t":"2026-10-08T08:45:00Z","v":151,"vw":14.75},{"c":14.68,"h":14.68,"l":14.68,"n":5,"o":14.68,"t":"2026-10-08T09:15:00Z","v":225,"vw":14.68},{"c":14.68,"h":14.68,"l":14.61,"n":9,"o":14.61,"t":"2026-10-08T09:45:00Z","v":5281,"vw":14.650865},{"c":14.72,"h":14.72,"l":14.72,"n":1,"o":14.72,"t":"2026-10-08T10:00:00Z","v":132,"vw":14.72},{"c":14.72,"h":14.72,"l":14.72,"n":2,"o":14.72,"t":"2026-10-08T10:15:00Z","v":115,"vw":14.72},{"c":14.66,"h":14.66,"l":14.6284,"n":17,"o":14.6284,"t":"2026-10-08T10:30:00Z","v":527,"vw":14.648087},{"c":14.72,"h":14.72,"l":14.67,"n":38,"o":14.67,"t":"2026-10-08T10:45:00Z","v":1757,"vw":14.694384},{"c":14.65,"h":14.71,"l":14.65,"n":38,"o":14.71,"t":"2026-10-08T11:00:00Z","v":1897,"vw":14.679165},{"c":14.66,"h":14.66,"l":14.66,"n":1,"o":14.66,"t":"2026-10-08T11:15:00Z","v":100,"vw":14.66},{"c":14.66,"h":14.66,"l":14.66,"n":20,"o":14.66,"t":"2026-10-08T11:30:00Z","v":241,"vw":14.66},{"c":14.69,"h":14.69,"l":14.69,"n":5,"o":14.69,"t":"2026-10-08T12:00:00Z","v":280,"vw":14.69},{"c":14.7,"h":14.7,"l":14.7,"n":2,"o":14.7,"t":"2026-10-08T12:15:00Z","v":110,"vw":14.7},{"c":14.65,"h":14.675,"l":14.65,"n":4,"o":14.675,"t":"2026-10-08T12:30:00Z","v":961,"vw":14.66182},{"c":14.66,"h":14.66,"l":14.66,"n":1,"o":14.66,"t":"2026-10-08T12:45:00Z","v":700,"vw":14.66},{"c":14.68,"h":14.68,"l":14.68,"n":2,"o":14.68,"t":"2026-10-08T13:00:00Z","v":421,"vw":14.68},{"c":14.65,"h":14.68,"l":14.65,"n":35,"o":14.68,"t":"2026-10-08T13:15:00Z","v":2040,"vw":14.671212},{"c":14.785,"h":14.8362,"l":14.65,"n":2170,"o":14.65,"t":"2026-10-08T13:30:00Z","v":374833,"vw":14.734504},{"c":14.865,"h":14.885,"l":14.785,"n":2037,"o":14.79,"t":"2026-10-08T13:45:00Z","v":370867,"vw":14.841135},{"c":14.91,"h":14.9195,"l":14.815,"n":3033,"o":14.865,"t":"2026-10-08T14:00:00Z","v":538939,"vw":14.846879},{"c":14.88,"h":14.9586,"l":14.87,"n":1831,"o":14.905,"t":"2026-10-08T14:15:00Z","v":227793,"vw":14.911955},{"c":14.975,"h":14.985,"l":14.87,"n":2904,"o":14.875,"t":"2026-10-08T14:30:00Z","v":640311,"vw":14.936484},{"c":15.025,"h":15.07,"l":14.975,"n":4221,"o":14.975,"t":"2026-10-08T14:45:00Z","v":1262767,"vw":15.029299},{"c":15.065,"h":15.125,"l":14.98,"n":4338,"o":15.02,"t":"2026-10-08T15:00:00Z","v":1092572,"vw":15.03253},{"c":15.0426,"h":15.085,"l":15.025,"n":3080,"o":15.0658,"t":"2026-10-08T15:15:00Z","v":409959,"vw":15.055703},{"c":15.05,"h":15.09,"l":15.025,"n":1993,"o":15.045,"t":"2026-10-08T15:30:00Z","v":327399,"vw":15.062876},{"c":15.0828,"h":15.09,"l":14.99,"n":2902,"o":15.055,"t":"2026-10-08T15:45:00Z","v":453381,"vw":15.033949},{"c":15.115,"h":15.12,"l":15.0509,"n":3075,"o":15.085,"t":"2026-10-08T16:00:00Z","v":527907,"vw":15.080325},{"c":15.12,"h":15.185,"l":15.09,"n":3338,"o":15.115,"t":"2026-10-08T16:15:00Z","v":459896,"vw":15.128067},{"c":15.18,"h":15.2,"l":15.11,"n":3098,"o":15.125,"t":"2026-10-08T16:30:00Z","v":455035,"vw":15.149686},{"c":15.195,"h":15.2188,"l":15.145,"n":3031,"o":15.175,"t":"2026-10-08T16:45:00Z","v":426428,"vw":15.177258},{"c":15.21,"h":15.215,"l":15.14,"n":2842,"o":15.195,"t":"2026-10-08T17:00:00Z","v":386200,"vw":15.173862},{"c":15.155,"h":15.265,"l":15.105,"n":2810,"o":15.205,"t":"2026-10-08T17:15:00Z","v":378608,"vw":15.197843},{"c":15.225,"h":15.225,"l":15.13,"n":2691,"o":15.16,"t":"2026-10-08T17:30:00Z","v":469097,"vw":15.177199},{"c":15.24,"h":15.25,"l":15.16,"n":2710,"o":15.225,"t":"2026-10-08T17:45:00Z","v":613707,"vw":15.191258},{"c":15.265,"h":15.27,"l":15.22,"n":2418,"o":15.235,"t":"2026-10-08T18:00:00Z","v":322473,"vw":15.243895},{"c":15.195,"h":15.27,"l":15.185,"n":2645,"o":15.26,"t":"2026-10-08T18:15:00Z","v":437347,"vw":15.225984},{"c":15.195,"h":15.235,"l":15.185,"n":2115,"o":15.195,"t":"2026-10-08T18:30:00Z","v":298005,"vw":15.21359},{"c":15.205,"h":15.235,"l":15.18,"n":2576,"o":15.195,"t":"2026-10-08T18:45:00Z","v":494121,"vw":15.2127},{"c":15.26,"h":15.28,"l":15.195,"n":2669,"o":15.21,"t":"2026-10-08T19:00:00Z","v":542616,"vw":15.238023},{"c":15.285,"h":15.305,"l":15.255,"n":3011,"o":15.26,"t":"2026-10-08T19:15:00Z","v":684766,"vw":15.277584},{"c":15.37,"h":15.41,"l":15.25,"n":4803,"o":15.285,"t":"2026-10-08T19:30:00Z","v":1161520,"vw":15.340443},{"c":15.42,"h":15.485,"l":15.32,"n":14946,"o":15.37,"t":"2026-10-08T19:45:00Z","v":4562120,"vw":15.397934},{"c":15.39,"h":15.4378,"l":15.36,"n":130,"o":15.41,"t":"2026-10-08T20:00:00Z","v":3459408,"vw":15.401679},{"c":15.35,"h":15.38,"l":15.35,"n":30,"o":15.38,"t":"2026-10-08T20:15:00Z","v":2984,"vw":15.358116},{"c":15.33,"h":15.3726,"l":15.3169,"n":39,"o":15.35,"t":"2026-10-08T20:30:00Z","v":4655,"vw":15.338995},{"c":15.3334,"h":15.35,"l":15.32,"n":27,"o":15.35,"t":"2026-10-08T20:45:00Z","v":6289001,"vw":15.334915},{"c":15.35,"h":15.35,"l":15.3301,"n":27,"o":15.3301,"t":"2026-10-08T21:00:00Z","v":1974,"vw":15.339242},{"c":15.3598,"h":15.39,"l":15.3518,"n":44,"o":15.3527,"t":"2026-10-08T21:15:00Z","v":5501,"vw":15.365046},{"c":15.32,"h":15.3504,"l":15.31,"n":38,"o":15.3504,"t":"2026-10-08T21:30:00Z","v":4726,"vw":15.336675},{"c":15.35,"h":15.35,"l":15.316,"n":17,"o":15.316,"t":"2026-10-08T21:45:00Z","v":3198,"vw":15.332422},{"c":15.335,"h":15.34,"l":15.33,"n":11,"o":15.34,"t":"2026-10-08T22:00:00Z","v":623,"vw":15.332917},{"c":15.34,"h":15.35,"l":15.32,"n":38,"o":15.33,"t":"2026-10-08T22:15:00Z","v":5804,"vw":15.344708},{"c":15.36,"h":15.36,"l":15.35,"n":14,"o":15.3594,"t":"2026-10-08T22:30:00Z","v":3265,"vw":15.358488},{"c":15.36,"h":15.36,"l":15.33,"n":13,"o":15.35,"t":"2026-10-08T22:45:00Z","v":656,"vw":15.344136},{"c":15.345,"h":15.35,"l":15.3316,"n":10,"o":15.35,"t":"2026-10-08T23:00:00Z","v":1610,"vw":15.339018},{"c":15.355,"h":15.355,"l":15.34,"n":21,"o":15.34,"t":"2026-10-08T23:15:00Z","v":2727,"vw":15.344634},{"c":15.3508,"h":15.3508,"l":15.3402,"n":9,"o":15.3402,"t":"2026-10-08T23:30:00Z","v":1018,"vw":15.346822},{"c":15.39,"h":15.39,"l":15.39,"n":1,"o":15.39,"t":"2026-10-08T23:45:00Z","v":100,"vw":15.39},{"c":15.42,"h":15.43,"l":15.3736,"n":367,"o":15.39,"t":"2026-10-09T08:00:00Z","v":30658,"vw":15.406152},{"c":15.43,"h":15.43,"l":15.42,"n":9,"o":15.42,"t":"2026-10-09T08:15:00Z","v":760,"vw":15.425503},{"c":15.4326,"h":15.4326,"l":15.4326,"n":1,"o":15.4326,"t":"2026-10-09T08:30:00Z","v":284,"vw":15.4326},{"c":15.43,"h":15.47,"l":15.43,"n":19,"o":15.47,"t":"2026-10-09T08:45:00Z","v":423,"vw":15.443986},{"c":15.42,"h":15.43,"l":15.4,"n":5,"o":15.43,"t":"2026-10-09T09:00:00Z","v":1042,"vw":15.42108},{"c":15.4637,"h":15.4637,"l":15.4637,"n":1,"o":15.4637,"t":"2026-10-09T09:15:00Z","v":528,"vw":15.4637},{"c":15.47,"h":15.47,"l":15.43,"n":6,"o":15.43,"t":"2026-10-09T09:30:00Z","v":609,"vw":15.447551},{"c":15.44,"h":15.44,"l":15.4116,"n":7,"o":15.44,"t":"2026-10-09T09:45:00Z","v":741,"vw":15.430709},{"c":15.42,"h":15.42,"l":15.42,"n":2,"o":15.42,"t":"2026-10-09T10:00:00Z","v":121,"vw":15.42},{"c":15.42,"h":15.42,"l":15.42,"n":1,"o":15.42,"t":"2026-10-09T10:15:00Z","v":100,"vw":15.42},{"c":15.41,"h":15.42,"l":15.41,"n":4,"o":15.42,"t":"2026-10-09T10:45:00Z","v":404,"vw":15.416991},{"c":15.4162,"h":15.43,"l":15.4162,"n":13,"o":15.43,"t":"2026-10-09T11:00:00Z","v":1021,"vw":15.423401},{"c":15.43,"h":15.43,"l":15.43,"n":2,"o":15.43,"t":"2026-10-09T11:15:00Z","v":520,"vw":15.43},{"c":15.44,"h":15.45,"l":15.44,"n":21,"o":15.45,"t":"2026-10-09T11:30:00Z","v":893,"vw":15.448377},{"c":15.45,"h":15.45,"l":15.45,"n":13,"o":15.45,"t":"2026-10-09T11:45:00Z","v":1375,"vw":15.45},{"c":15.4869,"h":15.4893,"l":15.45,"n":62,"o":15.45,"t":"2026-10-09T12:00:00Z","v":4378,"vw":15.47049},{"c":15.45,"h":15.47,"l":15.45,"n":13,"o":15.47,"t":"2026-10-09T12:15:00Z","v":2026,"vw":15.452353},{"c":15.5,"h":15.5,"l":15.46,"n":72,"o":15.46,"t":"2026-10-09T12:30:00Z","v":4079,"vw":15.490408},{"c":15.495,"h":15.5,"l":15.49,"n":18,"o":15.49,"t":"2026-10-09T12:45:00Z","v":1401,"vw":15.495246},{"c":15.49,"h":15.4996,"l":15.49,"n":68,"o":15.495,"t":"2026-10-09T13:00:00Z","v":6596,"vw":15.494345},{"c":15.52,"h":15.52,"l":15.48,"n":190,"o":15.495,"t":"2026-10-09T13:15:00Z","v":14807,"vw":15.491129},{"c":15.765,"h":15.765,"l":15.48,"n":3510,"o":15.5,"t":"2026-10-09T13:30:00Z","v":690709,"vw":15.621124},{"c":15.79,"h":15.855,"l":15.72,"n":3743,"o":15.77,"t":"2026-10-09T13:45:00Z","v":567992,"vw":15.782066},{"c":15.775,"h":15.825,"l":15.725,"n":2884,"o":15.785,"t":"2026-10-09T14:00:00Z","v":486143,"vw":15.765231},{"c":15.805,"h":15.885,"l":15.725,"n":4674,"o":15.775,"t":"2026-10-09T14:15:00Z","v":1002497,"vw":15.818924},{"c":15.9412,"h":15.96,"l":15.795,"n":3027,"o":15.805,"t":"2026-10-09T14:30:00Z","v":516413,"vw":15.881317},{"c":15.915,"h":15.95,"l":15.9012,"n":2354,"o":15.945,"t":"2026-10-09T14:45:00Z","v":433218,"vw":15.928937},{"c":15.855,"h":15.935,"l":15.81,"n":2931,"o":15.915,"t":"2026-10-09T15:00:00Z","v":513296,"vw":15.872635},{"c":15.895,"h":15.91,"l":15.86,"n":1901,"o":15.86,"t":"2026-10-09T15:15:00Z","v":217771,"vw":15.884774},{"c":15.92,"h":15.95,"l":15.89,"n":2176,"o":15.89,"t":"2026-10-09T15:30:00Z","v":344772,"vw":15.919237},{"c":15.9,"h":15.925,"l":15.86,"n":2060,"o":15.925,"t":"2026-10-09T15:45:00Z","v":382865,"vw":15.891566},{"c":15.905,"h":15.925,"l":15.8809,"n":1582,"o":15.895,"t":"2026-10-09T16:00:00Z","v":246054,"vw":15.904039},{"c":15.835,"h":15.91,"l":15.82,"n":2018,"o":15.905,"t":"2026-10-09T16:15:00Z","v":355766,"vw":15.848747},{"c":15.84,"h":15.84,"l":15.785,"n":1999,"o":15.835,"t":"2026-10-09T16:30:00Z","v":316794,"vw":15.810028},{"c":15.815,"h":15.84,"l":15.81,"n":1563,"o":15.835,"t":"2026-10-09T16:45:00Z","v":200499,"vw":15.825996},{"c":15.72,"h":15.815,"l":15.6301,"n":3794,"o":15.815,"t":"2026-10-09T17:00:00Z","v":1067456,"vw":15.706992},{"c":15.69,"h":15.72,"l":15.67,"n":1434,"o":15.7196,"t":"2026-10-09T17:15:00Z","v":237866,"vw":15.694448},{"c":15.695,"h":15.715,"l":15.675,"n":1522,"o":15.695,"t":"2026-10-09T17:30:00Z","v":186716,"vw":15.692025},{"c":15.835,"h":15.845,"l":15.69,"n":2495,"o":15.695,"t":"2026-10-09T17:45:00Z","v":652902,"vw":15.741304},{"c":15.875,"h":15.875,"l":15.815,"n":1735,"o":15.835,"t":"2026-10-09T18:00:00Z","v":283740,"vw":15.833498},{"c":15.915,"h":15.92,"l":15.875,"n":1601,"o":15.875,"t":"2026-10-09T18:15:00Z","v":276588,"vw":15.901969},{"c":15.915,"h":15.95,"l":15.895,"n":2144,"o":15.91,"t":"2026-10-09T18:30:00Z","v":445069,"vw":15.921926},{"c":15.915,"h":15.95,"l":15.89,"n":2141,"o":15.915,"t":"2026-10-09T18:45:00Z","v":382442,"vw":15.916799},{"c":15.915,"h":15.95,"l":15.89,"n":1792,"o":15.915,"t":"2026-10-09T19:00:00Z","v":303743,"vw":15.923005},{"c":15.905,"h":15.95,"l":15.9,"n":2426,"o":15.915,"t":"2026-10-09T19:15:00Z","v":471393,"vw":15.929193},{"c":15.92,"h":15.95,"l":15.9,"n":3305,"o":15.905,"t":"2026-10-09T19:30:00Z","v":593311,"vw":15.92549},{"c":15.825,"h":15.925,"l":15.77,"n":12699,"o":15.915,"t":"2026-10-09T19:45:00Z","v":4871096,"vw":15.835924},{"c":15.9095,"h":15.9095,"l":15.72,"n":113,"o":15.825,"t":"2026-10-09T20:00:00Z","v":1563804,"vw":15.821319},{"c":15.8355,"h":15.8355,"l":15.73,"n":47,"o":15.82,"t":"2026-10-09T20:15:00Z","v":3625,"vw":15.787539},{"c":15.84,"h":15.84,"l":15.8345,"n":2,"o":15.8345,"t":"2026-10-09T20:30:00Z","v":860,"vw":15.836163},{"c":15.84,"h":15.84,"l":15.84,"n":2,"o":15.84,"t":"2026-10-09T20:45:00Z","v":133,"vw":15.84},{"c":15.85,"h":15.85,"l":15.85,"n":1,"o":15.85,"t":"2026-10-09T21:00:00Z","v":250,"vw":15.85},{"c":15.8328,"h":15.8508,"l":15.83,"n":27,"o":15.85,"t":"2026-10-09T21:15:00Z","v":2212,"vw":15.846108},{"c":15.83,"h":15.8595,"l":15.83,"n":11,"o":15.8309,"t":"2026-10-09T21:30:00Z","v":1733,"vw":15.839634},{"c":15.83,"h":15.8535,"l":15.83,"n":16,"o":15.83,"t":"2026-10-09T21:45:00Z","v":974,"vw":15.837961},{"c":15.8311,"h":15.8311,"l":15.8311,"n":1,"o":15.8311,"t":"2026-10-09T22:15:00Z","v":100,"vw":15.8311},{"c":15.84,"h":15.84,"l":15.84,"n":3,"o":15.84,"t":"2026-10-09T22:30:00Z","v":150,"vw":15.84},{"c":15.83,"h":15.84,"l":15.83,"n":20,"o":15.83,"t":"2026-10-09T22:45:00Z","v":1806,"vw":15.8313},{"c":15.83,"h":15.83,"l":15.83,"n":16,"o":15.83,"t":"2026-10-09T23:00:00Z","v":855,"vw":15.83},{"c":15.7564,"h":15.7564,"l":15.7564,"n":2,"o":15.7564,"t":"2026-10-09T23:30:00Z","v":127,"vw":15.7564},{"c":15.825,"h":15.87,"l":15.75,"n":486,"o":15.8,"t":"2026-10-12T08:00:00Z","v":20019,"vw":15.805409},{"c":15.87,"h":15.87,"l":15.81,"n":20,"o":15.81,"t":"2026-10-12T08:15:00Z","v":2368,"vw":15.838664},{"c":15.81,"h":15.92,"l":15.81,"n":2,"o":15.92,"t":"2026-10-12T08:30:00Z","v":311,"vw":15.88463},{"c":15.801,"h":15.81,"l":15.8,"n":7,"o":15.81,"t":"2026-10-12T09:00:00Z","v":675,"vw":15.805542},{"c":15.8,"h":15.8,"l":15.8,"n":4,"o":15.8,"t":"2026-10-12T09:15:00Z","v":301,"vw":15.8},{"c":15.78,"h":15.79,"l":15.78,"n":9,"o":15.79,"t":"2026-10-12T09:30:00Z","v":487,"vw":15.78753},{"c":15.78,"h":15.78,"l":15.78,"n":3,"o":15.78,"t":"2026-10-12T09:45:00Z","v":152,"vw":15.78},{"c":15.77,"h":15.79,"l":15.77,"n":9,"o":15.79,"t":"2026-10-12T10:00:00Z","v":345,"vw":15.781736},{"c":15.78,"h":15.78,"l":15.7355,"n":31,"o":15.77,"t":"2026-10-12T10:15:00Z","v":1784,"vw":15.762541},{"c":15.78,"h":15.78,"l":15.755,"n":10,"o":15.755,"t":"2026-10-12T10:30:00Z","v":566,"vw":15.773655},{"c":15.765,"h":15.77,"l":15.75,"n":10,"o":15.77,"t":"2026-10-12T10:45:00Z","v":664,"vw":15.763041},{"c":15.78,"h":15.78,"l":15.73,"n":12,"o":15.7408,"t":"2026-10-12T11:00:00Z","v":1807,"vw":15.749195},{"c":15.75,"h":15.75,"l":15.7315,"n":8,"o":15.7315,"t":"2026-10-12T11:15:00Z","v":636,"vw":15.742447},{"c":15.7616,"h":15.7616,"l":15.7616,"n":2,"o":15.7616,"t":"2026-10-12T11:30:00Z","v":104,"vw":15.7616},{"c":15.7608,"h":15.77,"l":15.7608,"n":9,"o":15.77,"t":"2026-10-12T11:45:00Z","v":537,"vw":15.763356},{"c":15.7626,"h":15.8,"l":15.76,"n":53,"o":15.77,"t":"2026-10-12T12:00:00Z","v":13360,"vw":15.797514},{"c":15.77,"h":15.81,"l":15.76,"n":16,"o":15.81,"t":"2026-10-12T12:15:00Z","v":3429,"vw":15.783154},{"c":15.7619,"h":15.7619,"l":15.7619,"n":1,"o":15.7619,"t":"2026-10-12T12:30:00Z","v":380,"vw":15.7619},{"c":15.8,"h":15.8,"l":15.78,"n":24,"o":15.8,"t":"2026-10-12T12:45:00Z","v":1335,"vw":15.79153},{"c":15.78,"h":15.78,"l":15.78,"n":12,"o":15.78,"t":"2026-10-12T13:00:00Z","v":813,"vw":15.78},{"c":15.66,"h":15.8079,"l":15.63,"n":156,"o":15.78,"t":"2026-10-12T13:15:00Z","v":2979,"vw":15.708276},{"c":15.495,"h":15.7,"l":15.435,"n":2575,"o":15.63,"t":"2026-10-12T13:30:00Z","v":730043,"vw":15.569305},{"c":15.48,"h":15.565,"l":15.48,"n":2228,"o":15.5,"t":"2026-10-12T13:45:00Z","v":440835,"vw":15.521151},{"c":15.415,"h":15.535,"l":15.39,"n":2874,"o":15.485,"t":"2026-10-12T14:00:00Z","v":560737,"vw":15.465197},{"c":15.44,"h":15.48,"l":15.4,"n":2323,"o":15.415,"t":"2026-10-12T14:15:00Z","v":346180,"vw":15.449813},{"c":15.425,"h":15.47,"l":15.42,"n":2798,"o":15.435,"t":"2026-10-12T14:30:00Z","v":629833,"vw":15.447142},{"c":15.31,"h":15.435,"l":15.31,"n":2856,"o":15.425,"t":"2026-10-12T14:45:00Z","v":456663,"vw":15.364653},{"c":15.225,"h":15.31,"l":15.14,"n":5106,"o":15.31,"t":"2026-10-12T15:00:00Z","v":1468262,"vw":15.22483},{"c":15.295,"h":15.3,"l":15.225,"n":2495,"o":15.225,"t":"2026-10-12T15:15:00Z","v":559914,"vw":15.263675},{"c":15.305,"h":15.32,"l":15.26,"n":1721,"o":15.295,"t":"2026-10-12T15:30:00Z","v":258125,"vw":15.288426},{"c":15.295,"h":15.3274,"l":15.29,"n":1548,"o":15.3,"t":"2026-10-12T15:45:00Z","v":265665,"vw":15.313767},{"c":15.285,"h":15.345,"l":15.27,"n":2070,"o":15.295,"t":"2026-10-12T16:00:00Z","v":601559,"vw":15.311508},{"c":15.25,"h":15.295,"l":15.24,"n":1427,"o":15.285,"t":"2026-10-12T16:15:00Z","v":275811,"vw":15.271055},{"c":15.265,"h":15.28,"l":15.24,"n":1448,"o":15.245,"t":"2026-10-12T16:30:00Z","v":234942,"vw":15.26752},{"c":15.235,"h":15.28,"l":15.2305,"n":1608,"o":15.265,"t":"2026-10-12T16:45:00Z","v":308844,"vw":15.253339},{"c":15.26,"h":15.26,"l":15.23,"n":1450,"o":15.23,"t":"2026-10-12T17:00:00Z","v":257980,"vw":15.25109},{"c":15.255,"h":15.2777,"l":15.25,"n":1212,"o":15.26,"t":"2026-10-12T17:15:00Z","v":137885,"vw":15.260576},{"c":15.245,"h":15.31,"l":15.24,"n":1631,"o":15.255,"t":"2026-10-12T17:30:00Z","v":230191,"vw":15.268891},{"c":15.335,"h":15.34,"l":15.23,"n":1482,"o":15.24,"t":"2026-10-12T17:45:00Z","v":247629,"vw":15.272625},{"c":15.3001,"h":15.3475,"l":15.29,"n":1587,"o":15.34,"t":"2026-10-12T18:00:00Z","v":343887,"vw":15.321613},{"c":15.205,"h":15.315,"l":15.2,"n":1487,"o":15.305,"t":"2026-10-12T18:15:00Z","v":203030,"vw":15.248408},{"c":15.135,"h":15.21,"l":15.13,"n":2596,"o":15.2,"t":"2026-10-12T18:30:00Z","v":412858,"vw":15.162498},{"c":15.1,"h":15.16,"l":15.09,"n":2986,"o":15.135,"t":"2026-10-12T18:45:00Z","v":456962,"vw":15.122385},{"c":15.24,"h":15.265,"l":15.08,"n":2695,"o":15.1,"t":"2026-10-12T19:00:00Z","v":486535,"vw":15.179775},{"c":15.275,"h":15.305,"l":15.23,"n":2659,"o":15.235,"t":"2026-10-12T19:15:00Z","v":620910,"vw":15.275763},{"c":15.295,"h":15.32,"l":15.25,"n":3339,"o":15.275,"t":"2026-10-12T19:30:00Z","v":559581,"vw":15.280679},{"c":15.27,"h":15.33,"l":15.22,"n":9697,"o":15.295,"t":"2026-10-12T19:45:00Z","v":2600390,"vw":15.284454},{"c":15.28,"h":15.3,"l":15.2733,"n":100,"o":15.28,"t":"2026-10-12T20:00:00Z","v":2275813,"vw":15.280061},{"c":15.26,"h":15.28,"l":15.26,"n":2,"o":15.28,"t":"2026-10-12T20:30:00Z","v":450,"vw":15.266667},{"c":15.24,"h":15.24,"l":15.24,"n":6,"o":15.24,"t":"2026-10-12T21:00:00Z","v":222,"vw":15.24},{"c":15.27,"h":15.27,"l":15.27,"n":2,"o":15.27,"t":"2026-10-12T21:15:00Z","v":201,"vw":15.27},{"c":15.23,"h":15.25,"l":15.23,"n":12,"o":15.25,"t":"2026-10-12T22:00:00Z","v":965,"vw":15.241453},{"c":15.23,"h":15.25,"l":15.23,"n":18,"o":15.25,"t":"2026-10-12T22:45:00Z","v":935,"vw":15.232463},{"c":15.2338,"h":15.2338,"l":15.2338,"n":2,"o":15.2338,"t":"2026-10-12T23:00:00Z","v":201,"vw":15.2338},{"c":15.2318,"h":15.2318,"l":15.2318,"n":1,"o":15.2318,"t":"2026-10-12T23:30:00Z","v":153,"vw":15.2318},{"c":15.25,"h":15.27,"l":15.23,"n":225,"o":15.27,"t":"2026-10-13T08:00:00Z","v":9354,"vw":15.243579},{"c":15.24,"h":15.24,"l":15.24,"n":2,"o":15.24,"t":"2026-10-13T08:30:00Z","v":200,"vw":15.24},{"c":15.25,"h":15.25,"l":15.25,"n":1,"o":15.25,"t":"2026-10-13T08:45:00Z","v":1450,"vw":15.25},{"c":15.27,"h":15.27,"l":15.27,"n":9,"o":15.27,"t":"2026-10-13T09:00:00Z","v":183,"vw":15.27},{"c":15.25,"h":15.25,"l":15.25,"n":3,"o":15.25,"t":"2026-10-13T09:15:00Z","v":2163,"vw":15.25},{"c":15.26,"h":15.26,"l":15.2486,"n":4,"o":15.2486,"t":"2026-10-13T09:30:00Z","v":205,"vw":15.2543},{"c":15.27,"h":15.27,"l":15.26,"n":7,"o":15.26,"t":"2026-10-13T09:45:00Z","v":1655,"vw":15.263475},{"c":15.28,"h":15.28,"l":15.28,"n":15,"o":15.28,"t":"2026-10-13T10:00:00Z","v":1000,"vw":15.28},{"c":15.2415,"h":15.2415,"l":15.2415,"n":4,"o":15.2415,"t":"2026-10-13T10:45:00Z","v":200,"vw":15.2415},{"c":15.28,"h":15.28,"l":15.27,"n":10,"o":15.27,"t":"2026-10-13T11:00:00Z","v":4540,"vw":15.277845},{"c":15.25,"h":15.27,"l":15.22,"n":10,"o":15.2334,"t":"2026-10-13T11:15:00Z","v":1931,"vw":15.256507},{"c":15.28,"h":15.28,"l":15.26,"n":28,"o":15.26,"t":"2026-10-13T11:30:00Z","v":3485,"vw":15.270338},{"c":15.25,"h":15.25,"l":15.25,"n":4,"o":15.25,"t":"2026-10-13T11:45:00Z","v":501,"vw":15.25},{"c":15.25,"h":15.26,"l":15.25,"n":23,"o":15.25,"t":"2026-10-13T12:00:00Z","v":2006,"vw":15.250591},{"c":15.24,"h":15.25,"l":15.24,"n":14,"o":15.25,"t":"2026-10-13T12:15:00Z","v":2351,"vw":15.247664},{"c":15.23,"h":15.24,"l":15.2216,"n":36,"o":15.24,"t":"2026-10-13T12:45:00Z","v":1413,"vw":15.228779},{"c":15.21,"h":15.23,"l":15.14,"n":138,"o":15.23,"t":"2026-10-13T13:00:00Z","v":7389,"vw":15.169878},{"c":15.1,"h":15.18,"l":15.1,"n":85,"o":15.16,"t":"2026-10-13T13:15:00Z","v":6334,"vw":15.146604},{"c":15.255,"h":15.305,"l":14.93,"n":3430,"o":15.115,"t":"2026-10-13T13:30:00Z","v":586832,"vw":15.164674},{"c":15.245,"h":15.275,"l":15.2,"n":1944,"o":15.255,"t":"2026-10-13T13:45:00Z","v":246335,"vw":15.231916},{"c":15.14,"h":15.245,"l":15.1301,"n":2634,"o":15.24,"t":"2026-10-13T14:00:00Z","v":498075,"vw":15.182903},{"c":15.145,"h":15.205,"l":15.095,"n":2547,"o":15.135,"t":"2026-10-13T14:15:00Z","v":428838,"vw":15.146615},{"c":15.105,"h":15.16,"l":15.08,"n":1961,"o":15.15,"t":"2026-10-13T14:30:00Z","v":340455,"vw":15.108437},{"c":15.125,"h":15.15,"l":15.06,"n":2161,"o":15.105,"t":"2026-10-13T14:45:00Z","v":525950,"vw":15.106002},{"c":15.155,"h":15.17,"l":15.11,"n":1628,"o":15.125,"t":"2026-10-13T15:00:00Z","v":311279,"vw":15.137093},{"c":15.18,"h":15.2,"l":15.145,"n":1847,"o":15.155,"t":"2026-10-13T15:15:00Z","v":359839,"vw":15.172487},{"c":15.105,"h":15.205,"l":15.1,"n":1142,"o":15.185,"t":"2026-10-13T15:30:00Z","v":195679,"vw":15.165666},{"c":15.1,"h":15.13,"l":15.09,"n":1266,"o":15.105,"t":"2026-10-13T15:45:00Z","v":197627,"vw":15.114083},{"c":15.135,"h":15.155,"l":15.085,"n":1394,"o":15.1,"t":"2026-10-13T16:00:00Z","v":172307,"vw":15.114388},{"c":15.095,"h":15.14,"l":15.08,"n":1191,"o":15.13,"t":"2026-10-13T16:15:00Z","v":193696,"vw":15.115715},{"c":15.115,"h":15.13,"l":15.095,"n":1031,"o":15.095,"t":"2026-10-13T16:30:00Z","v":190621,"vw":15.113077},{"c":15.095,"h":15.125,"l":15.07,"n":1358,"o":15.11,"t":"2026-10-13T16:45:00Z","v":182838,"vw":15.097235},{"c":15.09,"h":15.105,"l":15.075,"n":1032,"o":15.095,"t":"2026-10-13T17:00:00Z","v":132501,"vw":15.090945},{"c":15.1,"h":15.1,"l":15.08,"n":768,"o":15.095,"t":"2026-10-13T17:15:00Z","v":94580,"vw":15.089753},{"c":15.085,"h":15.105,"l":15.075,"n":1190,"o":15.1,"t":"2026-10-13T17:30:00Z","v":207975,"vw":15.092337},{"c":15.05,"h":15.095,"l":15.04,"n":1279,"o":15.085,"t":"2026-10-13T17:45:00Z","v":174667,"vw":15.075146},{"c":15.075,"h":15.13,"l":15.04,"n":1400,"o":15.045,"t":"2026-10-13T18:00:00Z","v":208255,"vw":15.088694},{"c":15.105,"h":15.11,"l":15.07,"n":1232,"o":15.075,"t":"2026-10-13T18:15:00Z","v":232399,"vw":15.09449},{"c":15.085,"h":15.11,"l":15.07,"n":1443,"o":15.105,"t":"2026-10-13T18:30:00Z","v":252517,"vw":15.091326},{"c":15.1,"h":15.1412,"l":15.085,"n":1361,"o":15.085,"t":"2026-10-13T18:45:00Z","v":226235,"vw":15.113255},{"c":15.07,"h":15.105,"l":15.07,"n":1873,"o":15.1,"t":"2026-10-13T19:00:00Z","v":267864,"vw":15.092815},{"c":15.13,"h":15.135,"l":15.06,"n":2271,"o":15.075,"t":"2026-10-13T19:15:00Z","v":317004,"vw":15.090691},{"c":15.105,"h":15.1362,"l":15.085,"n":2419,"o":15.13,"t":"2026-10-13T19:30:00Z","v":457038,"vw":15.105756},{"c":15.135,"h":15.14,"l":15.06,"n":8302,"o":15.105,"t":"2026-10-13T19:45:00Z","v":2181825,"vw":15.101762},{"c":15.25,"h":15.25,"l":15.12,"n":71,"o":15.13,"t":"2026-10-13T20:00:00Z","v":4841667,"vw":15.176252},{"c":15.12,"h":15.12,"l":15.12,"n":1,"o":15.12,"t":"2026-10-13T21:30:00Z","v":150,"vw":15.12},{"c":15.13,"h":15.15,"l":15.13,"n":35,"o":15.13,"t":"2026-10-13T21:45:00Z","v":576,"vw":15.136557},{"c":15.1492,"h":15.1492,"l":15.1492,"n":1,"o":15.1492,"t":"2026-10-13T23:00:00Z","v":200,"vw":15.1492},{"c":15.133,"h":15.133,"l":15.133,"n":1,"o":15.133,"t":"2026-10-13T23:15:00Z","v":286,"vw":15.133},{"c":15.1,"h":15.1482,"l":15.1,"n":126,"o":15.11,"t":"2026-10-14T08:00:00Z","v":6117,"vw":15.121629},{"c":15.1184,"h":15.1184,"l":15.1184,"n":1,"o":15.1184,"t":"2026-10-14T08:30:00Z","v":100,"vw":15.1184},{"c":15.18,"h":15.18,"l":15.18,"n":1,"o":15.18,"t":"2026-10-14T08:45:00Z","v":140,"vw":15.18},{"c":15.18,"h":15.18,"l":15.18,"n":1,"o":15.18,"t":"2026-10-14T09:00:00Z","v":3637,"vw":15.18},{"c":15.17,"h":15.17,"l":15.17,"n":4,"o":15.17,"t":"2026-10-14T09:15:00Z","v":283,"vw":15.17},{"c":15.16,"h":15.16,"l":15.16,"n":2,"o":15.16,"t":"2026-10-14T09:30:00Z","v":237,"vw":15.16},{"c":15.15,"h":15.15,"l":15.15,"n":7,"o":15.15,"t":"2026-10-14T10:45:00Z","v":174,"vw":15.15},{"c":15.14,"h":15.15,"l":15.13,"n":9,"o":15.15,"t":"2026-10-14T11:00:00Z","v":903,"vw":15.139182},{"c":15.187,"h":15.187,"l":15.187,"n":2,"o":15.187,"t":"2026-10-14T11:30:00Z","v":400,"vw":15.187},{"c":15.16,"h":15.16,"l":15.16,"n":3,"o":15.16,"t":"2026-10-14T11:45:00Z","v":201,"vw":15.16},{"c":15.16,"h":15.16,"l":15.16,"n":1,"o":15.16,"t":"2026-10-14T12:00:00Z","v":100,"vw":15.16},{"c":15.0116,"h":15.13,"l":15.0101,"n":97,"o":15.13,"t":"2026-10-14T12:30:00Z","v":12595,"vw":15.026298},{"c":15.02,"h":15.03,"l":15.01,"n":37,"o":15.0116,"t":"2026-10-14T12:45:00Z","v":5473,"vw":15.01773},{"c":15,"h":15.03,"l":15,"n":83,"o":15.0101,"t":"2026-10-14T13:00:00Z","v":10752,"vw":15.020923},{"c":14.99,"h":14.99,"l":14.93,"n":26,"o":14.93,"t":"2026-10-14T13:15:00Z","v":2107,"vw":14.959518},{"c":14.92,"h":15.02,"l":14.77,"n":2760,"o":15,"t":"2026-10-14T13:30:00Z","v":670614,"vw":14.888505},{"c":14.845,"h":14.975,"l":14.825,"n":3336,"o":14.91,"t":"2026-10-14T13:45:00Z","v":440210,"vw":14.918875},{"c":14.725,"h":14.87,"l":14.725,"n":4119,"o":14.84,"t":"2026-10-14T14:00:00Z","v":577631,"vw":14.788454},{"c":14.795,"h":14.82,"l":14.72,"n":3176,"o":14.725,"t":"2026-10-14T14:15:00Z","v":483986,"vw":14.750184},{"c":14.69,"h":14.7951,"l":14.685,"n":3877,"o":14.795,"t":"2026-10-14T14:30:00Z","v":629457,"vw":14.741975},{"c":14.61,"h":14.695,"l":14.605,"n":3107,"o":14.685,"t":"2026-10-14T14:45:00Z","v":332539,"vw":14.644978},{"c":14.525,"h":14.615,"l":14.51,"n":3140,"o":14.615,"t":"2026-10-14T15:00:00Z","v":354591,"vw":14.540026},{"c":14.47,"h":14.66,"l":14.47,"n":3079,"o":14.5201,"t":"2026-10-14T15:15:00Z","v":401128,"vw":14.549029},{"c":14.465,"h":14.49,"l":14.435,"n":2528,"o":14.47,"t":"2026-10-14T15:30:00Z","v":229580,"vw":14.458561},{"c":14.44,"h":14.475,"l":14.415,"n":2323,"o":14.47,"t":"2026-10-14T15:45:00Z","v":273571,"vw":14.443892},{"c":14.45,"h":14.5,"l":14.42,"n":2051,"o":14.435,"t":"2026-10-14T16:00:00Z","v":235430,"vw":14.458593},{"c":14.47,"h":14.47,"l":14.42,"n":2175,"o":14.46,"t":"2026-10-14T16:15:00Z","v":262888,"vw":14.44261},{"c":14.395,"h":14.47,"l":14.39,"n":2199,"o":14.465,"t":"2026-10-14T16:30:00Z","v":267904,"vw":14.421502},{"c":14.365,"h":14.405,"l":14.34,"n":2157,"o":14.39,"t":"2026-10-14T16:45:00Z","v":260571,"vw":14.367405},{"c":14.335,"h":14.3851,"l":14.33,"n":1831,"o":14.365,"t":"2026-10-14T17:00:00Z","v":250150,"vw":14.356318},{"c":14.35,"h":14.39,"l":14.335,"n":2356,"o":14.335,"t":"2026-10-14T17:15:00Z","v":343560,"vw":14.358679},{"c":14.325,"h":14.36,"l":14.3,"n":2515,"o":14.35,"t":"2026-10-14T17:30:00Z","v":488704,"vw":14.335486},{"c":14.305,"h":14.38,"l":14.305,"n":2146,"o":14.325,"t":"2026-10-14T17:45:00Z","v":288368,"vw":14.343325},{"c":14.295,"h":14.315,"l":14.27,"n":2537,"o":14.3,"t":"2026-10-14T18:00:00Z","v":367842,"vw":14.289729},{"c":14.285,"h":14.31,"l":14.275,"n":1829,"o":14.295,"t":"2026-10-14T18:15:00Z","v":246134,"vw":14.289996},{"c":14.305,"h":14.36,"l":14.275,"n":2403,"o":14.29,"t":"2026-10-14T18:30:00Z","v":390986,"vw":14.304134},{"c":14.355,"h":14.375,"l":14.3,"n":2072,"o":14.305,"t":"2026-10-14T18:45:00Z","v":245363,"vw":14.334945},{"c":14.295,"h":14.38,"l":14.27,"n":2739,"o":14.355,"t":"2026-10-14T19:00:00Z","v":363588,"vw":14.324827},{"c":14.325,"h":14.37,"l":14.2745,"n":2743,"o":14.295,"t":"2026-10-14T19:15:00Z","v":387544,"vw":14.319861},{"c":14.385,"h":14.395,"l":14.305,"n":4196,"o":14.325,"t":"2026-10-14T19:30:00Z","v":685027,"vw":14.349927},{"c":14.395,"h":14.46,"l":14.37,"n":9055,"o":14.385,"t":"2026-10-14T19:45:00Z","v":2284916,"vw":14.414729},{"c":14.4162,"h":14.43,"l":14.4,"n":57,"o":14.4,"t":"2026-10-14T20:00:00Z","v":3357499,"vw":14.400008},{"c":14.44,"h":14.44,"l":14.41,"n":40,"o":14.42,"t":"2026-10-14T20:15:00Z","v":4390,"vw":14.42},{"c":14.41,"h":14.4494,"l":14.41,"n":15,"o":14.4494,"t":"2026-10-14T20:30:00Z","v":332,"vw":14.428531},{"c":14.4162,"h":14.4486,"l":14.4162,"n":3,"o":14.4486,"t":"2026-10-14T20:45:00Z","v":1502,"vw":14.4378},{"c":14.42,"h":14.42,"l":14.42,"n":2,"o":14.42,"t":"2026-10-14T21:00:00Z","v":301,"vw":14.42},{"c":14.41,"h":14.41,"l":14.41,"n":15,"o":14.41,"t":"2026-10-14T21:15:00Z","v":2015,"vw":14.41},{"c":14.438,"h":14.438,"l":14.438,"n":1,"o":14.438,"t":"2026-10-14T21:30:00Z","v":180,"vw":14.438},{"c":14.42,"h":14.425,"l":14.42,"n":13,"o":14.425,"t":"2026-10-14T21:45:00Z","v":295,"vw":14.4225},{"c":14.39,"h":14.43,"l":14.39,"n":83,"o":14.43,"t":"2026-10-14T22:00:00Z","v":3905,"vw":14.401724},{"c":14.37,"h":14.37,"l":14.37,"n":5,"o":14.37,"t":"2026-10-14T22:15:00Z","v":205,"vw":14.37},{"c":14.36,"h":14.385,"l":14.36,"n":22,"o":14.37,"t":"2026-10-14T22:30:00Z","v":840,"vw":14.36536},{"c":14.35,"h":14.36,"l":14.35,"n":8,"o":14.36,"t":"2026-10-14T23:00:00Z","v":501,"vw":14.353571},{"c":14.34,"h":14.35,"l":14.34,"n":6,"o":14.35,"t":"2026-10-14T23:15:00Z","v":815,"vw":14.348646},{"c":14.38,"h":14.38,"l":14.26,"n":373,"o":14.3,"t":"2026-10-15T08:00:00Z","v":62238,"vw":14.296314},{"c":14.31,"h":14.31,"l":14.31,"n":4,"o":14.31,"t":"2026-10-15T08:15:00Z","v":154,"vw":14.31},{"c":14.33,"h":14.33,"l":14.33,"n":4,"o":14.33,"t":"2026-10-15T08:30:00Z","v":698,"vw":14.33},{"c":14.35,"h":14.36,"l":14.3369,"n":11,"o":14.3369,"t":"2026-10-15T08:45:00Z","v":1742,"vw":14.357042},{"c":14.35,"h":14.35,"l":14.35,"n":9,"o":14.35,"t":"2026-10-15T09:00:00Z","v":271,"vw":14.35},{"c":14.32,"h":14.35,"l":14.32,"n":29,"o":14.35,"t":"2026-10-15T09:15:00Z","v":10113,"vw":14.329132},{"c":14.31,"h":14.31,"l":14.31,"n":9,"o":14.31,"t":"2026-10-15T09:30:00Z","v":569,"vw":14.31},{"c":14.3,"h":14.3107,"l":14.3,"n":20,"o":14.3107,"t":"2026-10-15T10:00:00Z","v":2832,"vw":14.300719},{"c":14.3698,"h":14.3698,"l":14.3105,"n":5,"o":14.3105,"t":"2026-10-15T10:30:00Z","v":607,"vw":14.326344},{"c":14.34,"h":14.34,"l":14.34,"n":5,"o":14.34,"t":"2026-10-15T10:45:00Z","v":406,"vw":14.34},{"c":14.3,"h":14.32,"l":14.3,"n":66,"o":14.31,"t":"2026-10-15T11:00:00Z","v":3294,"vw":14.31},{"c":14.3293,"h":14.3293,"l":14.29,"n":23,"o":14.29,"t":"2026-10-15T11:15:00Z","v":4835,"vw":14.291655},{"c":14.33,"h":14.33,"l":14.2825,"n":9,"o":14.305,"t":"2026-10-15T11:30:00Z","v":2615,"vw":14.305683},{"c":14.29,"h":14.29,"l":14.2829,"n":8,"o":14.2833,"t":"2026-10-15T11:45:00Z","v":1187,"vw":14.286367},{"c":14.27,"h":14.3,"l":14.27,"n":41,"o":14.2808,"t":"2026-10-15T12:00:00Z","v":6067,"vw":14.285527},{"c":14.32,"h":14.32,"l":14.2727,"n":17,"o":14.2727,"t":"2026-10-15T12:15:00Z","v":5182,"vw":14.30934},{"c":14.27,"h":14.29,"l":14.26,"n":86,"o":14.28,"t":"2026-10-15T12:30:00Z","v":8478,"vw":14.27736},{"c":14.28,"h":14.28,"l":14.261,"n":26,"o":14.28,"t":"2026-10-15T12:45:00Z","v":1431,"vw":14.272117},{"c":14.29,"h":14.3,"l":14.29,"n":40,"o":14.2954,"t":"2026-10-15T13:00:00Z","v":3105,"vw":14.297202},{"c":14.24,"h":14.2745,"l":14.23,"n":96,"o":14.2745,"t":"2026-10-15T13:15:00Z","v":3483,"vw":14.263169},{"c":14.57,"h":14.795,"l":14.33,"n":4593,"o":14.33,"t":"2026-10-15T13:30:00Z","v":1306442,"vw":14.496113},{"c":14.49,"h":14.58,"l":14.37,"n":3245,"o":14.57,"t":"2026-10-15T13:45:00Z","v":1484075,"vw":14.413543},{"c":14.545,"h":14.58,"l":14.34,"n":4411,"o":14.49,"t":"2026-10-15T14:00:00Z","v":1777191,"vw":14.406198},{"c":14.46,"h":14.555,"l":14.4108,"n":3117,"o":14.54,"t":"2026-10-15T14:15:00Z","v":483096,"vw":14.487112},{"c":14.59,"h":14.62,"l":14.46,"n":3215,"o":14.465,"t":"2026-10-15T14:30:00Z","v":541454,"vw":14.568374},{"c":14.675,"h":14.68,"l":14.565,"n":2604,"o":14.595,"t":"2026-10-15T14:45:00Z","v":328262,"vw":14.62845},{"c":14.695,"h":14.71,"l":14.65,"n":2416,"o":14.675,"t":"2026-10-15T15:00:00Z","v":340595,"vw":14.684365},{"c":14.755,"h":14.76,"l":14.67,"n":2206,"o":14.695,"t":"2026-10-15T15:15:00Z","v":330732,"vw":14.70061},{"c":14.775,"h":14.805,"l":14.735,"n":2162,"o":14.755,"t":"2026-10-15T15:30:00Z","v":367055,"vw":14.763701},{"c":14.75,"h":14.805,"l":14.75,"n":1774,"o":14.775,"t":"2026-10-15T15:45:00Z","v":248312,"vw":14.783591},{"c":14.71,"h":14.76,"l":14.705,"n":1640,"o":14.76,"t":"2026-10-15T16:00:00Z","v":196904,"vw":14.732386},{"c":14.72,"h":14.735,"l":14.7,"n":1630,"o":14.715,"t":"2026-10-15T16:15:00Z","v":219024,"vw":14.712758},{"c":14.74,"h":14.75,"l":14.705,"n":1349,"o":14.715,"t":"2026-10-15T16:30:00Z","v":178855,"vw":14.722699},{"c":14.735,"h":14.765,"l":14.73,"n":1170,"o":14.74,"t":"2026-10-15T16:45:00Z","v":139780,"vw":14.746378},{"c":14.76,"h":14.765,"l":14.74,"n":336,"o":14.76,"t":"2026-10-15T18:00:00Z","v":40384,"vw":14.755118},{"c":14.705,"h":14.765,"l":14.7,"n":1769,"o":14.76,"t":"2026-10-15T18:15:00Z","v":288220,"vw":14.739805},{"c":14.745,"h":14.785,"l":14.7,"n":2199,"o":14.7,"t":"2026-10-15T18:30:00Z","v":342468,"vw":14.747184},{"c":14.725,"h":14.75,"l":14.71,"n":1963,"o":14.745,"t":"2026-10-15T18:45:00Z","v":339491,"vw":14.737506},{"c":14.745,"h":14.745,"l":14.695,"n":2074,"o":14.73,"t":"2026-10-15T19:00:00Z","v":315088,"vw":14.720407},{"c":14.69,"h":14.7488,"l":14.69,"n":2020,"o":14.745,"t":"2026-10-15T19:15:00Z","v":313273,"vw":14.717376},{"c":14.675,"h":14.745,"l":14.66,"n":3768,"o":14.69,"t":"2026-10-15T19:30:00Z","v":600347,"vw":14.70429},{"c":14.805,"h":14.81,"l":14.67,"n":9526,"o":14.67,"t":"2026-10-15T19:45:00Z","v":2033159,"vw":14.763757},{"c":14.8,"h":14.81,"l":14.79,"n":48,"o":14.79,"t":"2026-10-15T20:00:00Z","v":1472105,"vw":14.79001},{"c":14.77,"h":14.77,"l":14.77,"n":1,"o":14.77,"t":"2026-10-15T20:15:00Z","v":500,"vw":14.77}],"expiry":"2026-10-16","expirations":["2026-10-16","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":0.11,"strike":18.60758618561926,"iv":3.2644741525986407,"gamma":0.07064965391479872,"theta":-0.22410529461446657,"vega":0.0013394292551991498,"rho":0.000036416730037794754,"breakevenPct":26.727056097625333},{"delta":0.15,"premium":0.055880090158244335,"strike":15.565334335091604,"iv":0.9463939880249491,"gamma":0.3295131478716431,"theta":-0.0861460020719398,"vega":0.0018094485683960776,"rho":0.00005637255948774712,"breakevenPct":5.763130841231205},{"delta":0.2,"premium":0.8328462766453831,"strike":21.867976010008622,"iv":6.239137697510675,"gamma":0.2213243846444737,"theta":-0.6154436966358747,"vega":0.0020940293694211146,"rho":0.0000687489366137763,"breakevenPct":53.695479259675054},{"delta":0.25,"premium":0.4856567331702748,"strike":18.67950061074742,"iv":3.605740437756415,"gamma":0.49113664804072554,"theta":-0.36570196189312876,"vega":0.0023753527819461314,"rho":0.00009144947731122228,"breakevenPct":29.757327988610008},{"delta":0.3,"premium":0.13846718969516658,"strike":15.491025211486225,"iv":0.9723431780021556,"gamma":0.7609489114369773,"theta":-0.11596022715038279,"vega":0.0026566761944711477,"rho":0.00011415001800866827,"breakevenPct":5.81917671754497},{"delta":0.35,"premium":0.10626310160427807,"strike":14.95475935828877,"iv":0.5586657326203208,"gamma":0.8034681497326203,"theta":-0.0755908449197861,"vega":0.002663807486631016,"rho":0.0001339429894170106,"breakevenPct":1.9703619491743358},{"delta":0.4,"premium":0.1313967914438503,"strike":14.901283422459892,"iv":0.5490507593582887,"gamma":0.8046125347593583,"theta":-0.07333416042780748,"vega":0.0026210267379679145,"rho":0.00015320668698312842,"breakevenPct":1.7784713195920412},{"delta":0.45,"premium":0.15653048128342245,"strike":14.847807486631016,"iv":0.5394357860962566,"gamma":0.8057569197860963,"theta":-0.07107747593582887,"vega":0.002578245989304813,"rho":0.0001724703845492462,"breakevenPct":1.5865806900097468},{"delta":0.5,"premium":0.18166417112299466,"strike":14.79433155080214,"iv":0.5298208128342246,"gamma":0.8069013048128343,"theta":-0.06882079144385027,"vega":0.002535465240641711,"rho":0.000191734082115364,"breakevenPct":1.3946900604274526},{"delta":0.55,"premium":0.20679786096256686,"strike":14.740855614973261,"iv":0.5202058395721925,"gamma":0.8080456898395723,"theta":-0.06656410695187165,"vega":0.0024926844919786095,"rho":0.00021099777968148183,"breakevenPct":1.202799430845158},{"delta":0.6,"premium":0.23193155080213904,"strike":14.687379679144385,"iv":0.5105908663101604,"gamma":0.8091900748663102,"theta":-0.06430742245989304,"vega":0.002449903743315508,"rho":0.00023026147724759962,"breakevenPct":1.010908801262864},{"delta":0.65,"premium":0.25706524064171127,"strike":14.633903743315509,"iv":0.5009758930481283,"gamma":0.8103344598930482,"theta":-0.06205073796791444,"vega":0.0024071229946524063,"rho":0.00024952517481371744,"breakevenPct":0.8190181716805693},{"delta":0.7,"premium":0.2821989304812834,"strike":14.58042780748663,"iv":0.49136091978609625,"gamma":0.8114788449197862,"theta":-0.05979405347593583,"vega":0.0023643422459893046,"rho":0.0002687888723798352,"breakevenPct":0.6271275420982754},{"delta":0.75,"premium":0.3073326203208556,"strike":14.526951871657754,"iv":0.48174594652406416,"gamma":0.8126232299465241,"theta":-0.05753736898395722,"vega":0.0023215614973262034,"rho":0.000288052569945953,"breakevenPct":0.43523691251598096},{"delta":0.8,"premium":0.3971409662475183,"strike":14.417935142289874,"iv":0.5162583057577763,"gamma":0.7211068166776968,"theta":-0.05372468563864989,"vega":0.0021030443414956977,"rho":0.00030552213312732125,"breakevenPct":0.30518692306968837},{"delta":0.85,"premium":0.552667107875579,"strike":14.252481800132363,"iv":0.5956097286565188,"gamma":0.5354350761085376,"theta":-0.04833090668431503,"vega":0.0017059563203176706,"rho":0.000321168624272573,"breakevenPct":0.23797500343901093},{"delta":0.9,"premium":0.70819324950364,"strike":14.087028457974851,"iv":0.6749611515552615,"gamma":0.34976333553937783,"theta":-0.04293712772998014,"vega":0.0013088682991396425,"rho":0.0003368151154178248,"breakevenPct":0.17076308380833333}],"put":[{"delta":0.1,"premium":0.11,"strike":12.343789466488065,"iv":2.872556494793381,"gamma":0.08071315798383914,"theta":-0.19629297434870263,"vega":0.001338790156955056,"rho":-0.00004239619619247465,"breakevenPct":17.171364478753777},{"delta":0.15,"premium":1.0271005869691878,"strike":10.599735297449506,"iv":7.771694768620128,"gamma":0.04158525366375708,"theta":-0.7117410830688008,"vega":0.0017788976354994458,"rho":-0.00007423185917010765,"breakevenPct":35.18866140500799},{"delta":0.2,"premium":0.7237399032356772,"strike":11.907258130986898,"iv":5.418596047424184,"gamma":0.2600870826865861,"theta":-0.5062534728198664,"vega":0.0020730729190165035,"rho":-0.00008966702916421059,"breakevenPct":24.282205634724296},{"delta":0.25,"premium":0.3756004219313155,"strike":13.342884858015193,"iv":2.78515416069983,"gamma":0.486284711320813,"theta":-0.2742748056992316,"vega":0.0023648376371690487,"rho":-0.00010450889445962148,"breakevenPct":12.20525094052892},{"delta":0.3,"premium":0.12065857649304605,"strike":14.52645214071448,"iv":0.6983024543223343,"gamma":0.65716473956913,"theta":-0.09252429779110989,"vega":0.002605290428142896,"rho":-0.0001210199077460975,"breakevenPct":2.4658526457587393},{"delta":0.35,"premium":0.2529192800654485,"strike":14.662803381510772,"iv":0.8823357240250885,"gamma":0.5982200981728933,"theta":-0.11945366784837741,"vega":0.0026325606763021544,"rho":-0.0001444656286655556,"breakevenPct":2.4381577424148744},{"delta":0.4,"premium":0.3851799836378511,"strike":14.799154622307062,"iv":1.066368993727843,"gamma":0.5392754567766567,"theta":-0.14638303790564494,"vega":0.0026598309244614125,"rho":-0.00016791134958501374,"breakevenPct":2.410462839071009},{"delta":0.45,"premium":0.5174406872102536,"strike":14.935505863103355,"iv":1.2504022634305971,"gamma":0.48033081538042,"theta":-0.17331240796291247,"vega":0.0026871011726206707,"rho":-0.00019135707050447183,"breakevenPct":2.3827679357271436},{"delta":0.5,"premium":0.649701390782656,"strike":15.071857103899646,"iv":1.4344355331333516,"gamma":0.4213861739841833,"theta":-0.20024177802017998,"vega":0.002714371420779929,"rho":-0.0002148027914239299,"breakevenPct":2.3550730323832787},{"delta":0.55,"premium":0.7819620943550586,"strike":15.208208344695937,"iv":1.618468802836106,"gamma":0.36244153258794654,"theta":-0.22717114807744754,"vega":0.0027416416689391874,"rho":-0.00023824851234338802,"breakevenPct":2.3273781290394133},{"delta":0.6,"premium":0.914222797927461,"strike":15.344559585492227,"iv":1.8025020725388603,"gamma":0.3034968911917099,"theta":-0.254100518134715,"vega":0.0027689119170984456,"rho":-0.00026169423326284614,"breakevenPct":2.299683225695548},{"delta":0.65,"premium":1.0464835014998637,"strike":15.48091082628852,"iv":1.9865353422416145,"gamma":0.24455224979547313,"theta":-0.28102988819198255,"vega":0.0027961821652577037,"rho":-0.00028513995418230425,"breakevenPct":2.271988322351683},{"delta":0.7,"premium":0.6571661983986972,"strike":15.295209352379844,"iv":1.0272874268288013,"gamma":0.7306735001673476,"theta":-0.13499428672245464,"vega":0.00268133603228975,"rho":-0.00029486408750775017,"breakevenPct":0.8934112797484948},{"delta":0.75,"premium":3.438489817653088,"strike":17.751319756870785,"iv":4.4903936816774355,"gamma":0.09239547249324045,"theta":-0.5556977374938535,"vega":0.002419048227684845,"rho":-0.0003876364216341535,"breakevenPct":3.0952610750325227},{"delta":0.8,"premium":5.275633448366721,"strike":19.628854818837663,"iv":5.5757941525933825,"gamma":0.06586091935824767,"theta":-0.6107533584627065,"vega":0.0021357951470998907,"rho":-0.0004562525586101954,"breakevenPct":2.8217916691202327},{"delta":0.85,"premium":4.166135049387,"strike":18.713334952251888,"iv":3.8819280042650615,"gamma":0.11091124351293763,"theta":-0.3711399403904654,"vega":0.0017736143058284539,"rho":-0.00044645965622505093,"breakevenPct":1.5084637585315712},{"delta":0.9,"premium":10.205941087197745,"strike":24.76072655607622,"iv":6.840621254941208,"gamma":0.03399823495159899,"theta":-0.4705704071463006,"vega":0.0013392016666111104,"rho":-0.0006272984453332286,"breakevenPct":1.4571058302066575}]},"raw":{"call":[{"delta":0.1,"premium":0.11,"strike":18.60758618561926,"iv":3.2644741525986407,"gamma":0.07064965391479872,"theta":-0.22410529461446657,"vega":0.0013394292551991498,"rho":0.000036416730037794754,"breakevenPct":26.727056097625333},{"delta":0.15,"premium":0.055880090158244335,"strike":15.565334335091604,"iv":0.9463939880249491,"gamma":0.3295131478716431,"theta":-0.0861460020719398,"vega":0.0018094485683960776,"rho":0.00005637255948774712,"breakevenPct":5.763130841231205},{"delta":0.2,"premium":0.8328462766453831,"strike":21.867976010008622,"iv":6.239137697510675,"gamma":0.2213243846444737,"theta":-0.6154436966358747,"vega":0.0020940293694211146,"rho":0.0000687489366137763,"breakevenPct":53.695479259675054},{"delta":0.25,"premium":0.4856567331702748,"strike":18.67950061074742,"iv":3.605740437756415,"gamma":0.49113664804072554,"theta":-0.36570196189312876,"vega":0.0023753527819461314,"rho":0.00009144947731122228,"breakevenPct":29.757327988610008},{"delta":0.3,"premium":0.13846718969516658,"strike":15.491025211486225,"iv":0.9723431780021556,"gamma":0.7609489114369773,"theta":-0.11596022715038279,"vega":0.0026566761944711477,"rho":0.00011415001800866827,"breakevenPct":5.81917671754497},{"delta":0.35,"premium":0.10626310160427807,"strike":14.95475935828877,"iv":0.5586657326203208,"gamma":0.8034681497326203,"theta":-0.0755908449197861,"vega":0.002663807486631016,"rho":0.0001339429894170106,"breakevenPct":1.9703619491743358},{"delta":0.4,"premium":0.1313967914438503,"strike":14.901283422459892,"iv":0.5490507593582887,"gamma":0.8046125347593583,"theta":-0.07333416042780748,"vega":0.0026210267379679145,"rho":0.00015320668698312842,"breakevenPct":1.7784713195920412},{"delta":0.45,"premium":0.15653048128342245,"strike":14.847807486631016,"iv":0.5394357860962566,"gamma":0.8057569197860963,"theta":-0.07107747593582887,"vega":0.002578245989304813,"rho":0.0001724703845492462,"breakevenPct":1.5865806900097468},{"delta":0.5,"premium":0.18166417112299466,"strike":14.79433155080214,"iv":0.5298208128342246,"gamma":0.8069013048128343,"theta":-0.06882079144385027,"vega":0.002535465240641711,"rho":0.000191734082115364,"breakevenPct":1.3946900604274526},{"delta":0.55,"premium":0.20679786096256686,"strike":14.740855614973261,"iv":0.5202058395721925,"gamma":0.8080456898395723,"theta":-0.06656410695187165,"vega":0.0024926844919786095,"rho":0.00021099777968148183,"breakevenPct":1.202799430845158},{"delta":0.6,"premium":0.23193155080213904,"strike":14.687379679144385,"iv":0.5105908663101604,"gamma":0.8091900748663102,"theta":-0.06430742245989304,"vega":0.002449903743315508,"rho":0.00023026147724759962,"breakevenPct":1.010908801262864},{"delta":0.65,"premium":0.25706524064171127,"strike":14.633903743315509,"iv":0.5009758930481283,"gamma":0.8103344598930482,"theta":-0.06205073796791444,"vega":0.0024071229946524063,"rho":0.00024952517481371744,"breakevenPct":0.8190181716805693},{"delta":0.7,"premium":0.2821989304812834,"strike":14.58042780748663,"iv":0.49136091978609625,"gamma":0.8114788449197862,"theta":-0.05979405347593583,"vega":0.0023643422459893046,"rho":0.0002687888723798352,"breakevenPct":0.6271275420982754},{"delta":0.75,"premium":0.3073326203208556,"strike":14.526951871657754,"iv":0.48174594652406416,"gamma":0.8126232299465241,"theta":-0.05753736898395722,"vega":0.0023215614973262034,"rho":0.000288052569945953,"breakevenPct":0.43523691251598096},{"delta":0.8,"premium":0.3971409662475183,"strike":14.417935142289874,"iv":0.5162583057577763,"gamma":0.7211068166776968,"theta":-0.05372468563864989,"vega":0.0021030443414956977,"rho":0.00030552213312732125,"breakevenPct":0.30518692306968837},{"delta":0.85,"premium":0.552667107875579,"strike":14.252481800132363,"iv":0.5956097286565188,"gamma":0.5354350761085376,"theta":-0.04833090668431503,"vega":0.0017059563203176706,"rho":0.000321168624272573,"breakevenPct":0.23797500343901093},{"delta":0.9,"premium":0.70819324950364,"strike":14.087028457974851,"iv":0.6749611515552615,"gamma":0.34976333553937783,"theta":-0.04293712772998014,"vega":0.0013088682991396425,"rho":0.0003368151154178248,"breakevenPct":0.17076308380833333}],"put":[{"delta":0.1,"premium":0.11,"strike":12.343789466488065,"iv":2.872556494793381,"gamma":0.08071315798383914,"theta":-0.19629297434870263,"vega":0.001338790156955056,"rho":-0.00004239619619247465,"breakevenPct":17.171364478753777},{"delta":0.15,"premium":1.0271005869691878,"strike":10.599735297449506,"iv":7.771694768620128,"gamma":0.04158525366375708,"theta":-0.7117410830688008,"vega":0.0017788976354994458,"rho":-0.00007423185917010765,"breakevenPct":35.18866140500799},{"delta":0.2,"premium":0.7237399032356772,"strike":11.907258130986898,"iv":5.418596047424184,"gamma":0.2600870826865861,"theta":-0.5062534728198664,"vega":0.0020730729190165035,"rho":-0.00008966702916421059,"breakevenPct":24.282205634724296},{"delta":0.25,"premium":0.3756004219313155,"strike":13.342884858015193,"iv":2.78515416069983,"gamma":0.486284711320813,"theta":-0.2742748056992316,"vega":0.0023648376371690487,"rho":-0.00010450889445962148,"breakevenPct":12.20525094052892},{"delta":0.3,"premium":0.12065857649304605,"strike":14.52645214071448,"iv":0.6983024543223343,"gamma":0.65716473956913,"theta":-0.09252429779110989,"vega":0.002605290428142896,"rho":-0.0001210199077460975,"breakevenPct":2.4658526457587393},{"delta":0.35,"premium":0.2529192800654485,"strike":14.662803381510772,"iv":0.8823357240250885,"gamma":0.5982200981728933,"theta":-0.11945366784837741,"vega":0.0026325606763021544,"rho":-0.0001444656286655556,"breakevenPct":2.4381577424148744},{"delta":0.4,"premium":0.3851799836378511,"strike":14.799154622307062,"iv":1.066368993727843,"gamma":0.5392754567766567,"theta":-0.14638303790564494,"vega":0.0026598309244614125,"rho":-0.00016791134958501374,"breakevenPct":2.410462839071009},{"delta":0.45,"premium":0.5174406872102536,"strike":14.935505863103355,"iv":1.2504022634305971,"gamma":0.48033081538042,"theta":-0.17331240796291247,"vega":0.0026871011726206707,"rho":-0.00019135707050447183,"breakevenPct":2.3827679357271436},{"delta":0.5,"premium":0.649701390782656,"strike":15.071857103899646,"iv":1.4344355331333516,"gamma":0.4213861739841833,"theta":-0.20024177802017998,"vega":0.002714371420779929,"rho":-0.0002148027914239299,"breakevenPct":2.3550730323832787},{"delta":0.55,"premium":0.7819620943550586,"strike":15.208208344695937,"iv":1.618468802836106,"gamma":0.36244153258794654,"theta":-0.22717114807744754,"vega":0.0027416416689391874,"rho":-0.00023824851234338802,"breakevenPct":2.3273781290394133},{"delta":0.6,"premium":0.914222797927461,"strike":15.344559585492227,"iv":1.8025020725388603,"gamma":0.3034968911917099,"theta":-0.254100518134715,"vega":0.0027689119170984456,"rho":-0.00026169423326284614,"breakevenPct":2.299683225695548},{"delta":0.65,"premium":1.0464835014998637,"strike":15.48091082628852,"iv":1.9865353422416145,"gamma":0.24455224979547313,"theta":-0.28102988819198255,"vega":0.0027961821652577037,"rho":-0.00028513995418230425,"breakevenPct":2.271988322351683},{"delta":0.7,"premium":0.6571661983986972,"strike":15.295209352379844,"iv":1.0272874268288013,"gamma":0.7306735001673476,"theta":-0.13499428672245464,"vega":0.00268133603228975,"rho":-0.00029486408750775017,"breakevenPct":0.8934112797484948},{"delta":0.75,"premium":3.438489817653088,"strike":17.751319756870785,"iv":4.4903936816774355,"gamma":0.09239547249324045,"theta":-0.5556977374938535,"vega":0.002419048227684845,"rho":-0.0003876364216341535,"breakevenPct":3.0952610750325227},{"delta":0.8,"premium":5.275633448366721,"strike":19.628854818837663,"iv":5.5757941525933825,"gamma":0.06586091935824767,"theta":-0.6107533584627065,"vega":0.0021357951470998907,"rho":-0.0004562525586101954,"breakevenPct":2.8217916691202327},{"delta":0.85,"premium":4.166135049387,"strike":18.713334952251888,"iv":3.8819280042650615,"gamma":0.11091124351293763,"theta":-0.3711399403904654,"vega":0.0017736143058284539,"rho":-0.00044645965622505093,"breakevenPct":1.5084637585315712},{"delta":0.9,"premium":10.205941087197745,"strike":24.76072655607622,"iv":6.840621254941208,"gamma":0.03399823495159899,"theta":-0.4705704071463006,"vega":0.0013392016666111104,"rho":-0.0006272984453332286,"breakevenPct":1.4571058302066575}]}},"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"}}