{"symbol":"HL","url":"https://intraalpha.com/companies/HL","capturedAt":"2026-10-21T17:48:07.524Z","state":"ready","quote":{"symbol":"HL","last_price":15.0401,"prev_close":15.02,"regular_close":15.0401,"change":0.0201,"change_pct":0.1338,"regular_change":0.0201,"regular_change_pct":0.1338,"extended_change":0,"extended_change_pct":0,"bid":15.04,"ask":15.05,"bid_size":4500,"ask_size":8500,"volume":14324796,"vwap":15.093058,"open":15.11,"high":15.29,"low":14.971,"close":15.0401,"trade_count":40079,"last_trade_at":"2026-10-21T17:48:02.22648687Z","last_quote_at":"2026-10-21T17:48:05.150177789Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:06.694274775-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"HL","fetched_at":"2026-10-21T17:48:06.882670+00:00","name":"Hecla Mining Company","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"OTHER PRECIOUS METALS & MINING","country":"USA","description":"Hecla Mining Company discovers, acquires, develops and produces precious and base metal properties in the United States and internationally. The company is headquartered in Coeur d'Alene, Idaho.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":10089962000,"ebitda":969485000,"pe_ratio":19.51,"peg_ratio":5.64,"book_value":3.986,"dividend_per_share":0.015,"dividend_yield":0.001,"eps":0.77,"revenue_ttm":1743977000,"gross_profit_ttm":1070722000,"profit_margin":0.192,"operating_margin_ttm":0.443,"return_on_assets_ttm":0.153,"return_on_equity_ttm":0.222,"quarterly_earnings_growth":0.929,"quarterly_revenue_growth":0.524,"analyst_target_price":21.77,"analyst_number":1,"beta":1.373,"fifty_two_week_high":34.15,"fifty_two_week_low":11.8,"fifty_day_ma":18.42,"two_hundred_day_ma":18.98,"shares_outstanding":671768000,"forward_pe":21.01,"price_to_sales":5.79,"price_to_book":4.583,"ev_to_revenue":6.77,"ev_to_ebitda":12.5},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:48:06.882670+00:00"},"optionObservedAt":"2026-10-21T17:47:16.776Z","bars":[{"c":16.21,"h":16.26,"l":16.1,"n":39,"o":16.13,"t":"2026-10-14T08:00:00Z","v":8692,"vw":16.161826},{"c":16.15,"h":16.15,"l":16.15,"n":2,"o":16.15,"t":"2026-10-14T08:05:00Z","v":600,"vw":16.15},{"c":16.15,"h":16.15,"l":16.15,"n":2,"o":16.15,"t":"2026-10-14T09:20:00Z","v":200,"vw":16.15},{"c":16.15,"h":16.15,"l":16.15,"n":9,"o":16.15,"t":"2026-10-14T09:45:00Z","v":617,"vw":16.15},{"c":16.11,"h":16.14,"l":16.11,"n":48,"o":16.14,"t":"2026-10-14T10:00:00Z","v":1150,"vw":16.126154},{"c":16.1201,"h":16.1201,"l":16.1201,"n":2,"o":16.1201,"t":"2026-10-14T10:15:00Z","v":488,"vw":16.1201},{"c":16.14,"h":16.14,"l":16.14,"n":1,"o":16.14,"t":"2026-10-14T10:55:00Z","v":100,"vw":16.14},{"c":16.2024,"h":16.2024,"l":16.13,"n":6,"o":16.16,"t":"2026-10-14T11:00:00Z","v":601,"vw":16.1758},{"c":16.0948,"h":16.0948,"l":16.0948,"n":1,"o":16.0948,"t":"2026-10-14T11:05:00Z","v":1400,"vw":16.0948},{"c":16.11,"h":16.11,"l":16.11,"n":1,"o":16.11,"t":"2026-10-14T11:10:00Z","v":210,"vw":16.11},{"c":16.07,"h":16.1,"l":16.07,"n":21,"o":16.1,"t":"2026-10-14T11:15:00Z","v":13005,"vw":16.075383},{"c":16.12,"h":16.12,"l":16.11,"n":4,"o":16.11,"t":"2026-10-14T11:25:00Z","v":1000,"vw":16.117667},{"c":16.08,"h":16.08,"l":16.08,"n":1,"o":16.08,"t":"2026-10-14T11:30:00Z","v":300,"vw":16.08},{"c":16.08,"h":16.08,"l":16.08,"n":3,"o":16.08,"t":"2026-10-14T11:35:00Z","v":701,"vw":16.08},{"c":16.08,"h":16.11,"l":16.08,"n":4,"o":16.094,"t":"2026-10-14T11:45:00Z","v":980,"vw":16.096154},{"c":16.05,"h":16.06,"l":16.05,"n":8,"o":16.06,"t":"2026-10-14T11:50:00Z","v":2327,"vw":16.054223},{"c":16.07,"h":16.09,"l":16.05,"n":11,"o":16.09,"t":"2026-10-14T12:00:00Z","v":4715,"vw":16.076794},{"c":16.15,"h":16.15,"l":16.15,"n":1,"o":16.15,"t":"2026-10-14T12:05:00Z","v":100,"vw":16.15},{"c":16.15,"h":16.15,"l":16.15,"n":4,"o":16.15,"t":"2026-10-14T12:10:00Z","v":710,"vw":16.15},{"c":16.16,"h":16.16,"l":16.15,"n":13,"o":16.15,"t":"2026-10-14T12:15:00Z","v":3082,"vw":16.152348},{"c":16.1493,"h":16.1493,"l":16.1493,"n":1,"o":16.1493,"t":"2026-10-14T12:20:00Z","v":500,"vw":16.1493},{"c":16.1907,"h":16.1931,"l":16.17,"n":7,"o":16.17,"t":"2026-10-14T12:25:00Z","v":3700,"vw":16.187781},{"c":15.82,"h":16.14,"l":15.81,"n":129,"o":16.14,"t":"2026-10-14T12:30:00Z","v":15034,"vw":15.953576},{"c":15.75,"h":15.82,"l":15.7091,"n":91,"o":15.81,"t":"2026-10-14T12:35:00Z","v":26576,"vw":15.758143},{"c":15.6263,"h":15.75,"l":15.6263,"n":28,"o":15.75,"t":"2026-10-14T12:40:00Z","v":32006,"vw":15.706415},{"c":15.73,"h":15.73,"l":15.65,"n":57,"o":15.67,"t":"2026-10-14T12:45:00Z","v":11269,"vw":15.679994},{"c":15.68,"h":15.72,"l":15.68,"n":30,"o":15.71,"t":"2026-10-14T12:50:00Z","v":2242,"vw":15.691143},{"c":15.6324,"h":15.65,"l":15.6324,"n":11,"o":15.65,"t":"2026-10-14T12:55:00Z","v":407,"vw":15.63944},{"c":15.57,"h":15.62,"l":15.57,"n":52,"o":15.62,"t":"2026-10-14T13:00:00Z","v":12640,"vw":15.601327},{"c":15.55,"h":15.69,"l":15.542,"n":23,"o":15.542,"t":"2026-10-14T13:05:00Z","v":11261,"vw":15.571897},{"c":15.5796,"h":15.6623,"l":15.548,"n":17,"o":15.6623,"t":"2026-10-14T13:15:00Z","v":2819,"vw":15.574075},{"c":15.56,"h":15.57,"l":15.5,"n":32,"o":15.56,"t":"2026-10-14T13:20:00Z","v":20633,"vw":15.521644},{"c":15.65,"h":15.65,"l":15.53,"n":31,"o":15.5314,"t":"2026-10-14T13:25:00Z","v":12503,"vw":15.53984},{"c":15.715,"h":15.86,"l":15.62,"n":2110,"o":15.62,"t":"2026-10-14T13:30:00Z","v":532518,"vw":15.743156},{"c":15.7,"h":15.755,"l":15.68,"n":1363,"o":15.72,"t":"2026-10-14T13:35:00Z","v":231040,"vw":15.724635},{"c":15.645,"h":15.69,"l":15.6,"n":1120,"o":15.69,"t":"2026-10-14T13:40:00Z","v":186858,"vw":15.652466},{"c":15.51,"h":15.6499,"l":15.5,"n":1359,"o":15.645,"t":"2026-10-14T13:45:00Z","v":185411,"vw":15.552794},{"c":15.47,"h":15.545,"l":15.465,"n":1131,"o":15.51,"t":"2026-10-14T13:50:00Z","v":148274,"vw":15.504778},{"c":15.41,"h":15.485,"l":15.4,"n":1066,"o":15.475,"t":"2026-10-14T13:55:00Z","v":147581,"vw":15.452734},{"c":15.255,"h":15.425,"l":15.24,"n":1911,"o":15.4,"t":"2026-10-14T14:00:00Z","v":349530,"vw":15.34555},{"c":15.295,"h":15.32,"l":15.199,"n":1656,"o":15.2499,"t":"2026-10-14T14:05:00Z","v":208130,"vw":15.255604},{"c":15.265,"h":15.32,"l":15.245,"n":1215,"o":15.295,"t":"2026-10-14T14:10:00Z","v":155311,"vw":15.278001},{"c":15.225,"h":15.305,"l":15.225,"n":1193,"o":15.2686,"t":"2026-10-14T14:15:00Z","v":205834,"vw":15.278483},{"c":15.2296,"h":15.26,"l":15.215,"n":1144,"o":15.225,"t":"2026-10-14T14:20:00Z","v":117993,"vw":15.236873},{"c":15.28,"h":15.28,"l":15.2,"n":1133,"o":15.22,"t":"2026-10-14T14:25:00Z","v":202755,"vw":15.237064},{"c":15.275,"h":15.28,"l":15.23,"n":1101,"o":15.275,"t":"2026-10-14T14:30:00Z","v":197338,"vw":15.252286},{"c":15.25,"h":15.31,"l":15.24,"n":1358,"o":15.27,"t":"2026-10-14T14:35:00Z","v":290799,"vw":15.271976},{"c":15.365,"h":15.38,"l":15.245,"n":1269,"o":15.245,"t":"2026-10-14T14:40:00Z","v":505679,"vw":15.291724},{"c":15.3399,"h":15.385,"l":15.3399,"n":980,"o":15.37,"t":"2026-10-14T14:45:00Z","v":419466,"vw":15.364309},{"c":15.265,"h":15.33,"l":15.2401,"n":774,"o":15.33,"t":"2026-10-14T14:50:00Z","v":197365,"vw":15.287406},{"c":15.28,"h":15.28,"l":15.25,"n":879,"o":15.26,"t":"2026-10-14T14:55:00Z","v":170787,"vw":15.261952},{"c":15.205,"h":15.275,"l":15.2,"n":978,"o":15.275,"t":"2026-10-14T15:00:00Z","v":483970,"vw":15.236246},{"c":15.1599,"h":15.205,"l":15.13,"n":1171,"o":15.205,"t":"2026-10-14T15:05:00Z","v":513505,"vw":15.165776},{"c":15.18,"h":15.19,"l":15.125,"n":1607,"o":15.16,"t":"2026-10-14T15:10:00Z","v":632218,"vw":15.149219},{"c":15.17,"h":15.21,"l":15.165,"n":972,"o":15.175,"t":"2026-10-14T15:15:00Z","v":457981,"vw":15.189384},{"c":15.225,"h":15.235,"l":15.165,"n":1081,"o":15.17,"t":"2026-10-14T15:20:00Z","v":391938,"vw":15.196548},{"c":15.22,"h":15.2267,"l":15.195,"n":1014,"o":15.2267,"t":"2026-10-14T15:25:00Z","v":535874,"vw":15.211653},{"c":15.245,"h":15.27,"l":15.21,"n":867,"o":15.22,"t":"2026-10-14T15:30:00Z","v":448839,"vw":15.246629},{"c":15.2099,"h":15.27,"l":15.185,"n":1011,"o":15.2499,"t":"2026-10-14T15:35:00Z","v":453131,"vw":15.227934},{"c":15.1801,"h":15.205,"l":15.13,"n":1020,"o":15.205,"t":"2026-10-14T15:40:00Z","v":441437,"vw":15.166328},{"c":15.165,"h":15.1999,"l":15.16,"n":963,"o":15.185,"t":"2026-10-14T15:45:00Z","v":527760,"vw":15.180345},{"c":15.18,"h":15.19,"l":15.14,"n":863,"o":15.17,"t":"2026-10-14T15:50:00Z","v":243904,"vw":15.166843},{"c":15.13,"h":15.185,"l":15.115,"n":1060,"o":15.18,"t":"2026-10-14T15:55:00Z","v":278758,"vw":15.139186},{"c":15.0814,"h":15.13,"l":15.0601,"n":1239,"o":15.13,"t":"2026-10-14T16:00:00Z","v":448236,"vw":15.080663},{"c":15.115,"h":15.1399,"l":15.075,"n":748,"o":15.085,"t":"2026-10-14T16:05:00Z","v":381504,"vw":15.113076},{"c":15.0401,"h":15.12,"l":15.035,"n":800,"o":15.1101,"t":"2026-10-14T16:10:00Z","v":310269,"vw":15.066077},{"c":15.0299,"h":15.05,"l":14.99,"n":1862,"o":15.045,"t":"2026-10-14T16:15:00Z","v":880808,"vw":15.01838},{"c":15.0101,"h":15.0461,"l":14.99,"n":1000,"o":15.03,"t":"2026-10-14T16:20:00Z","v":476159,"vw":15.01533},{"c":15.0133,"h":15.04,"l":15,"n":845,"o":15.015,"t":"2026-10-14T16:25:00Z","v":273437,"vw":15.016991},{"c":15.006,"h":15.025,"l":14.97,"n":1212,"o":15.015,"t":"2026-10-14T16:30:00Z","v":510360,"vw":14.996573},{"c":14.98,"h":15.01,"l":14.97,"n":724,"o":15.01,"t":"2026-10-14T16:35:00Z","v":210301,"vw":14.984231},{"c":15.015,"h":15.02,"l":14.96,"n":705,"o":14.975,"t":"2026-10-14T16:40:00Z","v":208980,"vw":14.989704},{"c":15.015,"h":15.06,"l":15.005,"n":1104,"o":15.015,"t":"2026-10-14T16:45:00Z","v":478702,"vw":15.028692},{"c":14.97,"h":15.018,"l":14.97,"n":701,"o":15.01,"t":"2026-10-14T16:50:00Z","v":335308,"vw":14.986879},{"c":15.0299,"h":15.035,"l":14.97,"n":752,"o":14.975,"t":"2026-10-14T16:55:00Z","v":351801,"vw":15.007656},{"c":14.975,"h":15.0361,"l":14.97,"n":798,"o":15.0299,"t":"2026-10-14T17:00:00Z","v":344825,"vw":15.012669},{"c":14.95,"h":14.98,"l":14.945,"n":830,"o":14.97,"t":"2026-10-14T17:05:00Z","v":313782,"vw":14.962426},{"c":14.885,"h":14.955,"l":14.88,"n":800,"o":14.95,"t":"2026-10-14T17:10:00Z","v":259447,"vw":14.912089},{"c":14.895,"h":14.9,"l":14.85,"n":1171,"o":14.885,"t":"2026-10-14T17:15:00Z","v":412897,"vw":14.874144},{"c":14.94,"h":14.94,"l":14.88,"n":1049,"o":14.89,"t":"2026-10-14T17:20:00Z","v":346275,"vw":14.909211},{"c":14.92,"h":14.94,"l":14.89,"n":993,"o":14.935,"t":"2026-10-14T17:25:00Z","v":408813,"vw":14.918156},{"c":14.8821,"h":14.94,"l":14.88,"n":1061,"o":14.92,"t":"2026-10-14T17:30:00Z","v":467453,"vw":14.911623},{"c":14.85,"h":14.885,"l":14.84,"n":805,"o":14.885,"t":"2026-10-14T17:35:00Z","v":317988,"vw":14.853021},{"c":14.81,"h":14.85,"l":14.81,"n":980,"o":14.845,"t":"2026-10-14T17:40:00Z","v":432018,"vw":14.828572},{"c":14.7401,"h":14.81,"l":14.74,"n":1370,"o":14.81,"t":"2026-10-14T17:45:00Z","v":416371,"vw":14.760478},{"c":14.685,"h":14.75,"l":14.66,"n":1562,"o":14.745,"t":"2026-10-14T17:50:00Z","v":571375,"vw":14.686483},{"c":14.7,"h":14.7,"l":14.68,"n":796,"o":14.685,"t":"2026-10-14T17:55:00Z","v":270791,"vw":14.691591},{"c":14.695,"h":14.71,"l":14.65,"n":1251,"o":14.695,"t":"2026-10-14T18:00:00Z","v":630365,"vw":14.689002},{"c":14.665,"h":14.73,"l":14.65,"n":1134,"o":14.7,"t":"2026-10-14T18:05:00Z","v":505955,"vw":14.703825},{"c":14.665,"h":14.685,"l":14.65,"n":909,"o":14.66,"t":"2026-10-14T18:10:00Z","v":286037,"vw":14.665606},{"c":14.665,"h":14.69,"l":14.65,"n":915,"o":14.665,"t":"2026-10-14T18:15:00Z","v":252029,"vw":14.666837},{"c":14.68,"h":14.69,"l":14.64,"n":957,"o":14.668,"t":"2026-10-14T18:20:00Z","v":299168,"vw":14.666915},{"c":14.725,"h":14.735,"l":14.67,"n":956,"o":14.69,"t":"2026-10-14T18:25:00Z","v":272304,"vw":14.7076},{"c":14.715,"h":14.7299,"l":14.69,"n":762,"o":14.728,"t":"2026-10-14T18:30:00Z","v":292874,"vw":14.708043},{"c":14.715,"h":14.73,"l":14.68,"n":1017,"o":14.7159,"t":"2026-10-14T18:35:00Z","v":338206,"vw":14.712158},{"c":14.69,"h":14.72,"l":14.68,"n":834,"o":14.715,"t":"2026-10-14T18:40:00Z","v":332378,"vw":14.707566},{"c":14.705,"h":14.71,"l":14.68,"n":966,"o":14.695,"t":"2026-10-14T18:45:00Z","v":420709,"vw":14.695483},{"c":14.79,"h":14.8,"l":14.7,"n":1333,"o":14.705,"t":"2026-10-14T18:50:00Z","v":697458,"vw":14.754219},{"c":14.825,"h":14.83,"l":14.77,"n":1020,"o":14.785,"t":"2026-10-14T18:55:00Z","v":579676,"vw":14.805312},{"c":14.735,"h":14.83,"l":14.72,"n":867,"o":14.83,"t":"2026-10-14T19:00:00Z","v":279768,"vw":14.762346},{"c":14.77,"h":14.77,"l":14.72,"n":1031,"o":14.74,"t":"2026-10-14T19:05:00Z","v":552912,"vw":14.747497},{"c":14.835,"h":14.84,"l":14.75,"n":1126,"o":14.77,"t":"2026-10-14T19:10:00Z","v":581681,"vw":14.79724},{"c":14.945,"h":14.95,"l":14.83,"n":1272,"o":14.835,"t":"2026-10-14T19:15:00Z","v":740168,"vw":14.889825},{"c":14.9394,"h":14.97,"l":14.93,"n":1087,"o":14.945,"t":"2026-10-14T19:20:00Z","v":737878,"vw":14.948272},{"c":14.885,"h":14.94,"l":14.885,"n":1189,"o":14.9301,"t":"2026-10-14T19:25:00Z","v":738802,"vw":14.90822},{"c":14.8831,"h":14.91,"l":14.87,"n":974,"o":14.8899,"t":"2026-10-14T19:30:00Z","v":473909,"vw":14.895638},{"c":14.835,"h":14.89,"l":14.82,"n":1086,"o":14.885,"t":"2026-10-14T19:35:00Z","v":562067,"vw":14.852339},{"c":14.865,"h":14.88,"l":14.83,"n":1288,"o":14.835,"t":"2026-10-14T19:40:00Z","v":515534,"vw":14.861572},{"c":14.8795,"h":14.9,"l":14.82,"n":1595,"o":14.865,"t":"2026-10-14T19:45:00Z","v":691858,"vw":14.853212},{"c":14.87,"h":14.91,"l":14.87,"n":1697,"o":14.88,"t":"2026-10-14T19:50:00Z","v":737755,"vw":14.89252},{"c":14.905,"h":14.91,"l":14.8,"n":4735,"o":14.87,"t":"2026-10-14T19:55:00Z","v":1521761,"vw":14.854689},{"c":14.929,"h":14.93,"l":14.9,"n":77,"o":14.9,"t":"2026-10-14T20:00:00Z","v":1283407,"vw":14.900073},{"c":14.93,"h":14.94,"l":14.92,"n":16,"o":14.92,"t":"2026-10-14T20:05:00Z","v":898680,"vw":14.920824},{"c":14.91,"h":14.91,"l":14.9,"n":10,"o":14.91,"t":"2026-10-14T20:10:00Z","v":5243,"vw":14.905737},{"c":14.95,"h":14.95,"l":14.93,"n":15,"o":14.93,"t":"2026-10-14T20:15:00Z","v":5586,"vw":14.939664},{"c":14.94,"h":14.95,"l":14.94,"n":3,"o":14.95,"t":"2026-10-14T20:20:00Z","v":1263,"vw":14.947924},{"c":14.95,"h":14.99,"l":14.94,"n":26,"o":14.94,"t":"2026-10-14T20:25:00Z","v":10466,"vw":14.964602},{"c":15,"h":15.01,"l":14.75,"n":64,"o":14.9,"t":"2026-10-14T20:30:00Z","v":14854,"vw":14.898784},{"c":15.01,"h":15.01,"l":14.97,"n":38,"o":15,"t":"2026-10-14T20:35:00Z","v":16850,"vw":14.99646},{"c":15.04,"h":15.04,"l":14.9,"n":12,"o":14.99,"t":"2026-10-14T20:40:00Z","v":7882,"vw":14.967894},{"c":15.05,"h":15.05,"l":14.96,"n":31,"o":15.03,"t":"2026-10-14T20:45:00Z","v":9813,"vw":14.995397},{"c":14.99,"h":15.05,"l":14.99,"n":20,"o":15.05,"t":"2026-10-14T20:50:00Z","v":8543,"vw":15.046913},{"c":15.05,"h":15.05,"l":15.04,"n":23,"o":15.05,"t":"2026-10-14T20:55:00Z","v":12886,"vw":15.04976},{"c":15.05,"h":15.06,"l":15.05,"n":15,"o":15.05,"t":"2026-10-14T21:00:00Z","v":14307,"vw":15.050229},{"c":15.05,"h":15.06,"l":15.01,"n":6,"o":15.06,"t":"2026-10-14T21:05:00Z","v":505,"vw":15.03012},{"c":15.0259,"h":15.0259,"l":15.0259,"n":1,"o":15.0259,"t":"2026-10-14T21:10:00Z","v":1000,"vw":15.0259},{"c":15.05,"h":15.05,"l":15.05,"n":3,"o":15.05,"t":"2026-10-14T21:15:00Z","v":1800,"vw":15.05},{"c":15.0193,"h":15.0607,"l":15.0193,"n":8,"o":15.05,"t":"2026-10-14T21:20:00Z","v":4350,"vw":15.049048},{"c":15.05,"h":15.05,"l":15.05,"n":1,"o":15.05,"t":"2026-10-14T21:25:00Z","v":900,"vw":15.05},{"c":15.05,"h":15.05,"l":15.05,"n":9,"o":15.05,"t":"2026-10-14T21:35:00Z","v":5980,"vw":15.05},{"c":15.05,"h":15.05,"l":15.05,"n":5,"o":15.05,"t":"2026-10-14T21:40:00Z","v":1688,"vw":15.05},{"c":15.05,"h":15.05,"l":15.05,"n":2,"o":15.05,"t":"2026-10-14T21:45:00Z","v":1100,"vw":15.05},{"c":15.05,"h":15.05,"l":15.05,"n":1,"o":15.05,"t":"2026-10-14T21:50:00Z","v":2000,"vw":15.05},{"c":15.05,"h":15.06,"l":15.03,"n":17,"o":15.05,"t":"2026-10-14T22:00:00Z","v":1932,"vw":15.048405},{"c":15.05,"h":15.05,"l":15.05,"n":4,"o":15.05,"t":"2026-10-14T22:05:00Z","v":606,"vw":15.05},{"c":15.06,"h":15.06,"l":15.05,"n":2,"o":15.05,"t":"2026-10-14T22:10:00Z","v":1100,"vw":15.050909},{"c":15.05,"h":15.05,"l":15.04,"n":23,"o":15.04,"t":"2026-10-14T22:15:00Z","v":8542,"vw":15.044374},{"c":15.05,"h":15.09,"l":15.05,"n":7,"o":15.078,"t":"2026-10-14T22:20:00Z","v":2112,"vw":15.053338},{"c":15.05,"h":15.05,"l":15.05,"n":7,"o":15.05,"t":"2026-10-14T22:25:00Z","v":2650,"vw":15.05},{"c":15.05,"h":15.05,"l":15.05,"n":5,"o":15.05,"t":"2026-10-14T22:30:00Z","v":750,"vw":15.05},{"c":15,"h":15.03,"l":15,"n":13,"o":15.03,"t":"2026-10-14T22:35:00Z","v":793,"vw":15.018065},{"c":15,"h":15.04,"l":15,"n":23,"o":15.04,"t":"2026-10-14T22:40:00Z","v":1290,"vw":15.022609},{"c":14.95,"h":14.96,"l":14.95,"n":5,"o":14.96,"t":"2026-10-14T22:45:00Z","v":1010,"vw":14.958889},{"c":14.94,"h":14.94,"l":14.94,"n":1,"o":14.94,"t":"2026-10-14T22:50:00Z","v":200,"vw":14.94},{"c":14.97,"h":14.97,"l":14.97,"n":5,"o":14.97,"t":"2026-10-14T23:30:00Z","v":463,"vw":14.97},{"c":14.92,"h":14.934,"l":14.92,"n":9,"o":14.93,"t":"2026-10-14T23:45:00Z","v":4110,"vw":14.929328},{"c":14.9756,"h":14.9756,"l":14.9756,"n":1,"o":14.9756,"t":"2026-10-14T23:50:00Z","v":200,"vw":14.9756},{"c":14.92,"h":14.9201,"l":14.92,"n":6,"o":14.9201,"t":"2026-10-14T23:55:00Z","v":833,"vw":14.920019},{"c":15.14,"h":15.15,"l":15.02,"n":61,"o":15.05,"t":"2026-10-15T08:00:00Z","v":11150,"vw":15.062791},{"c":15.2,"h":15.21,"l":15.05,"n":16,"o":15.05,"t":"2026-10-15T08:05:00Z","v":1676,"vw":15.17981},{"c":15.27,"h":15.27,"l":15.27,"n":1,"o":15.27,"t":"2026-10-15T08:15:00Z","v":1000,"vw":15.27},{"c":15.25,"h":15.25,"l":15.24,"n":8,"o":15.24,"t":"2026-10-15T08:20:00Z","v":1300,"vw":15.2478},{"c":15.2695,"h":15.2695,"l":15.2695,"n":1,"o":15.2695,"t":"2026-10-15T09:00:00Z","v":100,"vw":15.2695},{"c":15.24,"h":15.2609,"l":15.24,"n":4,"o":15.2609,"t":"2026-10-15T09:05:00Z","v":3503,"vw":15.241709},{"c":15.25,"h":15.25,"l":15.25,"n":2,"o":15.25,"t":"2026-10-15T09:20:00Z","v":420,"vw":15.25},{"c":15.28,"h":15.28,"l":15.27,"n":3,"o":15.27,"t":"2026-10-15T09:25:00Z","v":2000,"vw":15.272363},{"c":15.29,"h":15.29,"l":15.28,"n":3,"o":15.28,"t":"2026-10-15T09:35:00Z","v":308,"vw":15.286753},{"c":15.26,"h":15.29,"l":15.26,"n":9,"o":15.27,"t":"2026-10-15T09:45:00Z","v":2410,"vw":15.270979},{"c":15.29,"h":15.29,"l":15.29,"n":2,"o":15.29,"t":"2026-10-15T09:55:00Z","v":640,"vw":15.29},{"c":15.31,"h":15.31,"l":15.305,"n":4,"o":15.305,"t":"2026-10-15T10:00:00Z","v":2318,"vw":15.308695},{"c":15.29,"h":15.31,"l":15.285,"n":11,"o":15.31,"t":"2026-10-15T10:05:00Z","v":4516,"vw":15.303199},{"c":15.29,"h":15.29,"l":15.285,"n":2,"o":15.285,"t":"2026-10-15T10:10:00Z","v":1244,"vw":15.287588},{"c":15.33,"h":15.33,"l":15.29,"n":10,"o":15.29,"t":"2026-10-15T10:15:00Z","v":12674,"vw":15.319187},{"c":15.3,"h":15.34,"l":15.3,"n":5,"o":15.34,"t":"2026-10-15T10:20:00Z","v":437,"vw":15.326014},{"c":15.33,"h":15.33,"l":15.33,"n":1,"o":15.33,"t":"2026-10-15T10:25:00Z","v":300,"vw":15.33},{"c":15.2878,"h":15.2878,"l":15.2878,"n":1,"o":15.2878,"t":"2026-10-15T10:30:00Z","v":100,"vw":15.2878},{"c":15.2799,"h":15.2799,"l":15.26,"n":6,"o":15.27,"t":"2026-10-15T10:45:00Z","v":1871,"vw":15.277139},{"c":15.215,"h":15.2692,"l":15.215,"n":84,"o":15.25,"t":"2026-10-15T11:00:00Z","v":163068,"vw":15.230684},{"c":15.203,"h":15.22,"l":15.2,"n":18,"o":15.22,"t":"2026-10-15T11:05:00Z","v":3940,"vw":15.204381},{"c":15.22,"h":15.23,"l":15.18,"n":18,"o":15.2195,"t":"2026-10-15T11:10:00Z","v":3964,"vw":15.21225},{"c":15.18,"h":15.2223,"l":15.18,"n":8,"o":15.205,"t":"2026-10-15T11:15:00Z","v":728,"vw":15.204336},{"c":15.18,"h":15.2041,"l":15.18,"n":4,"o":15.2041,"t":"2026-10-15T11:20:00Z","v":498,"vw":15.19205},{"c":15.2,"h":15.22,"l":15.2,"n":38,"o":15.21,"t":"2026-10-15T11:25:00Z","v":5531,"vw":15.215423},{"c":15.2428,"h":15.2428,"l":15.21,"n":13,"o":15.21,"t":"2026-10-15T11:30:00Z","v":3749,"vw":15.227191},{"c":15.22,"h":15.26,"l":15.22,"n":31,"o":15.25,"t":"2026-10-15T11:35:00Z","v":8352,"vw":15.235019},{"c":15.23,"h":15.23,"l":15.23,"n":4,"o":15.23,"t":"2026-10-15T11:40:00Z","v":6030,"vw":15.23},{"c":15.24,"h":15.26,"l":15.23,"n":15,"o":15.26,"t":"2026-10-15T11:45:00Z","v":4205,"vw":15.241915},{"c":15.24,"h":15.26,"l":15.24,"n":14,"o":15.26,"t":"2026-10-15T11:50:00Z","v":6188,"vw":15.253308},{"c":15.17,"h":15.22,"l":15.17,"n":26,"o":15.22,"t":"2026-10-15T11:55:00Z","v":9711,"vw":15.193843},{"c":15.2,"h":15.2,"l":15.18,"n":15,"o":15.18,"t":"2026-10-15T12:00:00Z","v":2864,"vw":15.18521},{"c":15.23,"h":15.25,"l":15.23,"n":3,"o":15.25,"t":"2026-10-15T12:05:00Z","v":600,"vw":15.237605},{"c":15.2018,"h":15.25,"l":15.19,"n":25,"o":15.21,"t":"2026-10-15T12:10:00Z","v":10180,"vw":15.205114},{"c":15.23,"h":15.23,"l":15.19,"n":23,"o":15.19,"t":"2026-10-15T12:15:00Z","v":8160,"vw":15.217625},{"c":15.19,"h":15.2236,"l":15.19,"n":6,"o":15.22,"t":"2026-10-15T12:20:00Z","v":848,"vw":15.208519},{"c":15.2,"h":15.23,"l":15.2,"n":5,"o":15.23,"t":"2026-10-15T12:25:00Z","v":1701,"vw":15.2225},{"c":15.15,"h":15.23,"l":15.11,"n":14,"o":15.23,"t":"2026-10-15T12:30:00Z","v":10797,"vw":15.178292},{"c":15.27,"h":15.27,"l":15.15,"n":16,"o":15.16,"t":"2026-10-15T12:35:00Z","v":6201,"vw":15.255745},{"c":15.2,"h":15.28,"l":15.2,"n":12,"o":15.28,"t":"2026-10-15T12:40:00Z","v":42851,"vw":15.20368},{"c":15.15,"h":15.2417,"l":15.15,"n":4,"o":15.2417,"t":"2026-10-15T12:45:00Z","v":665,"vw":15.226417},{"c":15.2,"h":15.26,"l":15.2,"n":17,"o":15.21,"t":"2026-10-15T12:50:00Z","v":3600,"vw":15.213556},{"c":15.26,"h":15.26,"l":15.24,"n":15,"o":15.24,"t":"2026-10-15T12:55:00Z","v":2625,"vw":15.258432},{"c":15.2,"h":15.25,"l":15.2,"n":9,"o":15.25,"t":"2026-10-15T13:00:00Z","v":595,"vw":15.226486},{"c":15.24,"h":15.24,"l":15.15,"n":10,"o":15.19,"t":"2026-10-15T13:05:00Z","v":1622,"vw":15.176392},{"c":15.17,"h":15.2,"l":15.17,"n":7,"o":15.2,"t":"2026-10-15T13:10:00Z","v":2075,"vw":15.191},{"c":15.33,"h":15.33,"l":15.21,"n":126,"o":15.21,"t":"2026-10-15T13:15:00Z","v":28339,"vw":15.286848},{"c":15.32,"h":15.32,"l":15.3,"n":203,"o":15.3,"t":"2026-10-15T13:20:00Z","v":92663,"vw":15.300057},{"c":15.3,"h":15.33,"l":15.29,"n":195,"o":15.3,"t":"2026-10-15T13:25:00Z","v":35788,"vw":15.300569},{"c":14.94,"h":15.305,"l":14.86,"n":2695,"o":15.3,"t":"2026-10-15T13:30:00Z","v":756801,"vw":15.112997},{"c":15.02,"h":15.04,"l":14.86,"n":1883,"o":14.9518,"t":"2026-10-15T13:35:00Z","v":313047,"vw":14.95984},{"c":14.95,"h":15.065,"l":14.95,"n":2600,"o":15.015,"t":"2026-10-15T13:40:00Z","v":439565,"vw":15.022575},{"c":14.954,"h":15.015,"l":14.885,"n":1449,"o":14.935,"t":"2026-10-15T13:45:00Z","v":198804,"vw":14.932974},{"c":14.875,"h":14.965,"l":14.85,"n":1227,"o":14.95,"t":"2026-10-15T13:50:00Z","v":158789,"vw":14.893732},{"c":14.87,"h":14.91,"l":14.86,"n":1122,"o":14.87,"t":"2026-10-15T13:55:00Z","v":145220,"vw":14.887734},{"c":14.915,"h":14.93,"l":14.85,"n":957,"o":14.875,"t":"2026-10-15T14:00:00Z","v":127405,"vw":14.889416},{"c":14.905,"h":14.935,"l":14.88,"n":758,"o":14.92,"t":"2026-10-15T14:05:00Z","v":104267,"vw":14.91509},{"c":14.8755,"h":14.94,"l":14.865,"n":965,"o":14.91,"t":"2026-10-15T14:10:00Z","v":140051,"vw":14.90793},{"c":14.895,"h":14.9,"l":14.82,"n":835,"o":14.88,"t":"2026-10-15T14:15:00Z","v":128421,"vw":14.85501},{"c":14.906307,"h":14.93,"l":14.87,"n":944,"o":14.895,"t":"2026-10-15T14:20:00Z","v":111243,"vw":14.909019},{"c":14.945,"h":15.0099,"l":14.905,"n":1127,"o":14.905,"t":"2026-10-15T14:25:00Z","v":192952,"vw":14.964512},{"c":15,"h":15.02,"l":14.9301,"n":673,"o":14.945,"t":"2026-10-15T14:30:00Z","v":116930,"vw":14.987707},{"c":15.03,"h":15.03,"l":14.9599,"n":740,"o":15.005,"t":"2026-10-15T14:35:00Z","v":190408,"vw":15.000988},{"c":15.005,"h":15.05,"l":15,"n":1019,"o":15.035,"t":"2026-10-15T14:40:00Z","v":254820,"vw":15.029339},{"c":15.04,"h":15.055,"l":15,"n":863,"o":15.01,"t":"2026-10-15T14:45:00Z","v":232031,"vw":15.028716},{"c":15.09,"h":15.11,"l":15.0361,"n":1099,"o":15.04,"t":"2026-10-15T14:50:00Z","v":247896,"vw":15.088407},{"c":15.105,"h":15.12,"l":15.08,"n":1218,"o":15.09,"t":"2026-10-15T14:55:00Z","v":457875,"vw":15.101885},{"c":15.215,"h":15.215,"l":15.105,"n":1705,"o":15.11,"t":"2026-10-15T15:00:00Z","v":681273,"vw":15.164355},{"c":15.2201,"h":15.245,"l":15.18,"n":1384,"o":15.215,"t":"2026-10-15T15:05:00Z","v":638418,"vw":15.207483},{"c":15.255,"h":15.27,"l":15.205,"n":1024,"o":15.23,"t":"2026-10-15T15:10:00Z","v":419046,"vw":15.244523},{"c":15.2775,"h":15.305,"l":15.254,"n":1230,"o":15.2563,"t":"2026-10-15T15:15:00Z","v":532433,"vw":15.278222},{"c":15.31,"h":15.34,"l":15.2799,"n":1261,"o":15.2799,"t":"2026-10-15T15:20:00Z","v":559121,"vw":15.312518},{"c":15.24,"h":15.305,"l":15.22,"n":1214,"o":15.305,"t":"2026-10-15T15:25:00Z","v":539673,"vw":15.251082},{"c":15.225,"h":15.255,"l":15.1901,"n":1082,"o":15.24,"t":"2026-10-15T15:30:00Z","v":487495,"vw":15.217129},{"c":15.215,"h":15.24,"l":15.18,"n":989,"o":15.2299,"t":"2026-10-15T15:35:00Z","v":440738,"vw":15.211306},{"c":15.175,"h":15.235,"l":15.1601,"n":939,"o":15.22,"t":"2026-10-15T15:40:00Z","v":501789,"vw":15.203839},{"c":15.1601,"h":15.185,"l":15.135,"n":872,"o":15.1799,"t":"2026-10-15T15:45:00Z","v":370047,"vw":15.163498},{"c":15.19,"h":15.21,"l":15.16,"n":622,"o":15.165,"t":"2026-10-15T15:50:00Z","v":299225,"vw":15.186816},{"c":15.195,"h":15.215,"l":15.18,"n":768,"o":15.19,"t":"2026-10-15T15:55:00Z","v":270689,"vw":15.197563},{"c":15.1801,"h":15.205,"l":15.17,"n":709,"o":15.195,"t":"2026-10-15T16:00:00Z","v":224462,"vw":15.183607},{"c":15.27,"h":15.275,"l":15.18,"n":1345,"o":15.1801,"t":"2026-10-15T16:05:00Z","v":423115,"vw":15.228541},{"c":15.23,"h":15.28,"l":15.21,"n":802,"o":15.27,"t":"2026-10-15T16:10:00Z","v":359215,"vw":15.243649},{"c":15.235,"h":15.26,"l":15.215,"n":879,"o":15.225,"t":"2026-10-15T16:15:00Z","v":333736,"vw":15.236409},{"c":15.2301,"h":15.27,"l":15.23,"n":634,"o":15.23,"t":"2026-10-15T16:20:00Z","v":323733,"vw":15.246777},{"c":15.225,"h":15.245,"l":15.225,"n":637,"o":15.2399,"t":"2026-10-15T16:25:00Z","v":165356,"vw":15.235855},{"c":15.2101,"h":15.23,"l":15.195,"n":710,"o":15.225,"t":"2026-10-15T16:30:00Z","v":166126,"vw":15.214081},{"c":15.21,"h":15.2461,"l":15.21,"n":692,"o":15.2101,"t":"2026-10-15T16:35:00Z","v":244442,"vw":15.22503},{"c":15.205,"h":15.22,"l":15.195,"n":613,"o":15.215,"t":"2026-10-15T16:40:00Z","v":195728,"vw":15.208007},{"c":15.205,"h":15.22,"l":15.2,"n":624,"o":15.21,"t":"2026-10-15T16:45:00Z","v":226883,"vw":15.208795},{"c":15.195,"h":15.215,"l":15.18,"n":738,"o":15.2,"t":"2026-10-15T16:50:00Z","v":308989,"vw":15.197629},{"c":15.185,"h":15.195,"l":15.18,"n":586,"o":15.1915,"t":"2026-10-15T16:55:00Z","v":214124,"vw":15.185826},{"c":15.165,"h":15.185,"l":15.155,"n":695,"o":15.185,"t":"2026-10-15T17:00:00Z","v":155448,"vw":15.172848},{"c":15.1713,"h":15.1897,"l":15.165,"n":580,"o":15.1699,"t":"2026-10-15T17:05:00Z","v":126601,"vw":15.174411},{"c":15.175,"h":15.19,"l":15.17,"n":715,"o":15.18,"t":"2026-10-15T17:10:00Z","v":199645,"vw":15.180259},{"c":15.235,"h":15.24,"l":15.17,"n":820,"o":15.175,"t":"2026-10-15T17:15:00Z","v":285606,"vw":15.202678},{"c":15.235,"h":15.25,"l":15.22,"n":868,"o":15.24,"t":"2026-10-15T17:20:00Z","v":291791,"vw":15.237112},{"c":15.225,"h":15.25,"l":15.22,"n":707,"o":15.235,"t":"2026-10-15T17:25:00Z","v":281357,"vw":15.239679},{"c":15.255,"h":15.26,"l":15.22,"n":610,"o":15.22,"t":"2026-10-15T17:30:00Z","v":260833,"vw":15.240134},{"c":15.255,"h":15.26,"l":15.24,"n":591,"o":15.255,"t":"2026-10-15T17:35:00Z","v":134158,"vw":15.251349},{"c":15.22,"h":15.26,"l":15.22,"n":840,"o":15.26,"t":"2026-10-15T17:40:00Z","v":167169,"vw":15.246299},{"c":15.265,"h":15.28,"l":15.22,"n":824,"o":15.225,"t":"2026-10-15T17:45:00Z","v":162774,"vw":15.254411},{"c":15.265,"h":15.28,"l":15.25,"n":763,"o":15.27,"t":"2026-10-15T17:50:00Z","v":211865,"vw":15.264849},{"c":15.285,"h":15.295,"l":15.26,"n":918,"o":15.27,"t":"2026-10-15T17:55:00Z","v":291196,"vw":15.277982},{"c":15.3103,"h":15.32,"l":15.27,"n":981,"o":15.285,"t":"2026-10-15T18:00:00Z","v":416121,"vw":15.299424},{"c":15.285,"h":15.32,"l":15.28,"n":840,"o":15.315,"t":"2026-10-15T18:05:00Z","v":328056,"vw":15.303032},{"c":15.26,"h":15.29,"l":15.26,"n":777,"o":15.28,"t":"2026-10-15T18:10:00Z","v":209679,"vw":15.281629},{"c":15.255,"h":15.275,"l":15.25,"n":638,"o":15.265,"t":"2026-10-15T18:15:00Z","v":165745,"vw":15.261426},{"c":15.255,"h":15.26,"l":15.23,"n":791,"o":15.255,"t":"2026-10-15T18:20:00Z","v":272492,"vw":15.244093},{"c":15.245,"h":15.26,"l":15.24,"n":810,"o":15.26,"t":"2026-10-15T18:25:00Z","v":228032,"vw":15.251597},{"c":15.245,"h":15.25,"l":15.22,"n":829,"o":15.24,"t":"2026-10-15T18:30:00Z","v":180459,"vw":15.23401},{"c":15.245,"h":15.26,"l":15.24,"n":739,"o":15.245,"t":"2026-10-15T18:35:00Z","v":173978,"vw":15.248639},{"c":15.265,"h":15.275,"l":15.24,"n":809,"o":15.245,"t":"2026-10-15T18:40:00Z","v":309639,"vw":15.262372},{"c":15.315,"h":15.32,"l":15.265,"n":744,"o":15.265,"t":"2026-10-15T18:45:00Z","v":340824,"vw":15.292912},{"c":15.325,"h":15.34,"l":15.315,"n":798,"o":15.32,"t":"2026-10-15T18:50:00Z","v":401522,"vw":15.32749},{"c":15.3501,"h":15.355,"l":15.32,"n":996,"o":15.325,"t":"2026-10-15T18:55:00Z","v":316273,"vw":15.338157},{"c":15.4204,"h":15.426,"l":15.355,"n":1433,"o":15.355,"t":"2026-10-15T19:00:00Z","v":921769,"vw":15.407378},{"c":15.3985,"h":15.42,"l":15.38,"n":1128,"o":15.42,"t":"2026-10-15T19:05:00Z","v":519187,"vw":15.401427},{"c":15.405,"h":15.42,"l":15.39,"n":1168,"o":15.395,"t":"2026-10-15T19:10:00Z","v":626788,"vw":15.406979},{"c":15.415,"h":15.43,"l":15.4,"n":978,"o":15.41,"t":"2026-10-15T19:15:00Z","v":440040,"vw":15.416881},{"c":15.47,"h":15.49,"l":15.41,"n":1450,"o":15.415,"t":"2026-10-15T19:20:00Z","v":886955,"vw":15.459851},{"c":15.485,"h":15.52,"l":15.47,"n":1510,"o":15.475,"t":"2026-10-15T19:25:00Z","v":768716,"vw":15.502059},{"c":15.445,"h":15.49,"l":15.42,"n":1388,"o":15.48,"t":"2026-10-15T19:30:00Z","v":689135,"vw":15.45545},{"c":15.4806,"h":15.49,"l":15.4401,"n":1357,"o":15.445,"t":"2026-10-15T19:35:00Z","v":624769,"vw":15.460625},{"c":15.535,"h":15.55,"l":15.4833,"n":1834,"o":15.485,"t":"2026-10-15T19:40:00Z","v":736930,"vw":15.515813},{"c":15.525,"h":15.55,"l":15.505,"n":1512,"o":15.535,"t":"2026-10-15T19:45:00Z","v":574155,"vw":15.52782},{"c":15.535,"h":15.55,"l":15.5125,"n":2131,"o":15.52,"t":"2026-10-15T19:50:00Z","v":666531,"vw":15.529247},{"c":15.535,"h":15.555,"l":15.485,"n":4806,"o":15.535,"t":"2026-10-15T19:55:00Z","v":1181234,"vw":15.523757},{"c":15.3672,"h":15.56,"l":15.3672,"n":69,"o":15.54,"t":"2026-10-15T20:00:00Z","v":1438244,"vw":15.559667},{"c":15.534,"h":15.534,"l":15.534,"n":2,"o":15.534,"t":"2026-10-15T20:05:00Z","v":155,"vw":15.534},{"c":15.41,"h":15.41,"l":15.41,"n":8,"o":15.41,"t":"2026-10-15T20:10:00Z","v":1007,"vw":15.41},{"c":15.5,"h":15.5,"l":15.5,"n":2,"o":15.5,"t":"2026-10-15T20:15:00Z","v":1000,"vw":15.5},{"c":15.52,"h":15.53,"l":15.44,"n":11,"o":15.44,"t":"2026-10-15T20:20:00Z","v":1103,"vw":15.501095},{"c":15.53,"h":15.53,"l":15.53,"n":2,"o":15.53,"t":"2026-10-15T20:25:00Z","v":570,"vw":15.53},{"c":15.52,"h":15.52,"l":15.52,"n":3,"o":15.52,"t":"2026-10-15T20:30:00Z","v":994,"vw":15.52},{"c":15.5381,"h":15.5381,"l":15.5381,"n":1,"o":15.5381,"t":"2026-10-15T20:35:00Z","v":100,"vw":15.5381},{"c":15.5,"h":15.5,"l":15.5,"n":2,"o":15.5,"t":"2026-10-15T20:40:00Z","v":701,"vw":15.5},{"c":15.52,"h":15.52,"l":15.52,"n":2,"o":15.52,"t":"2026-10-15T20:55:00Z","v":1304,"vw":15.52},{"c":15.55,"h":15.55,"l":15.55,"n":1,"o":15.55,"t":"2026-10-15T21:00:00Z","v":100,"vw":15.55},{"c":15.5076,"h":15.51,"l":15.5076,"n":2,"o":15.51,"t":"2026-10-15T21:10:00Z","v":500,"vw":15.50808},{"c":15.5418,"h":15.5418,"l":15.5418,"n":1,"o":15.5418,"t":"2026-10-15T21:20:00Z","v":100,"vw":15.5418},{"c":15.549,"h":15.549,"l":15.549,"n":1,"o":15.549,"t":"2026-10-15T21:30:00Z","v":1000,"vw":15.549},{"c":15.53,"h":15.53,"l":15.53,"n":2,"o":15.53,"t":"2026-10-15T21:45:00Z","v":2050,"vw":15.53},{"c":15.5228,"h":15.5228,"l":15.5228,"n":1,"o":15.5228,"t":"2026-10-15T22:05:00Z","v":460,"vw":15.5228},{"c":15.5077,"h":15.5077,"l":15.5077,"n":1,"o":15.5077,"t":"2026-10-15T22:10:00Z","v":285,"vw":15.5077},{"c":15.5018,"h":15.5018,"l":15.5018,"n":1,"o":15.5018,"t":"2026-10-15T22:25:00Z","v":1479,"vw":15.5018},{"c":15.5034,"h":15.5034,"l":15.5034,"n":1,"o":15.5034,"t":"2026-10-15T22:45:00Z","v":440,"vw":15.5034},{"c":15.52,"h":15.52,"l":15.52,"n":1,"o":15.52,"t":"2026-10-15T23:00:00Z","v":259,"vw":15.52},{"c":15.52,"h":15.52,"l":15.52,"n":1,"o":15.52,"t":"2026-10-15T23:05:00Z","v":150,"vw":15.52},{"c":15.5,"h":15.5,"l":15.5,"n":2,"o":15.5,"t":"2026-10-15T23:10:00Z","v":3100,"vw":15.5},{"c":15.5077,"h":15.5077,"l":15.5077,"n":2,"o":15.5077,"t":"2026-10-15T23:15:00Z","v":103,"vw":15.5077},{"c":15.5,"h":15.5,"l":15.5,"n":4,"o":15.5,"t":"2026-10-15T23:25:00Z","v":709,"vw":15.5},{"c":15.47,"h":15.47,"l":15.3717,"n":3,"o":15.3717,"t":"2026-10-15T23:40:00Z","v":522,"vw":15.425318},{"c":15.45,"h":15.45,"l":15.45,"n":1,"o":15.45,"t":"2026-10-15T23:45:00Z","v":100,"vw":15.45},{"c":15.4301,"h":15.4683,"l":15.4301,"n":7,"o":15.4683,"t":"2026-10-15T23:50:00Z","v":3505,"vw":15.453135},{"c":15.61,"h":15.67,"l":15.56,"n":142,"o":15.6,"t":"2026-10-16T08:00:00Z","v":8729,"vw":15.593986},{"c":15.6,"h":15.6,"l":15.6,"n":2,"o":15.6,"t":"2026-10-16T08:15:00Z","v":400,"vw":15.6},{"c":15.71,"h":15.71,"l":15.71,"n":1,"o":15.71,"t":"2026-10-16T09:20:00Z","v":1405,"vw":15.71},{"c":15.66,"h":15.66,"l":15.66,"n":2,"o":15.66,"t":"2026-10-16T09:30:00Z","v":228,"vw":15.66},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-10-16T09:35:00Z","v":300,"vw":15.7},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-10-16T09:55:00Z","v":404,"vw":15.7},{"c":15.6993,"h":15.6993,"l":15.6993,"n":1,"o":15.6993,"t":"2026-10-16T10:40:00Z","v":100,"vw":15.6993},{"c":15.56,"h":15.6,"l":15.55,"n":35,"o":15.6,"t":"2026-10-16T11:00:00Z","v":6688,"vw":15.56362},{"c":15.54,"h":15.54,"l":15.54,"n":3,"o":15.54,"t":"2026-10-16T11:05:00Z","v":1150,"vw":15.54},{"c":15.535,"h":15.56,"l":15.5,"n":11,"o":15.5,"t":"2026-10-16T11:10:00Z","v":1300,"vw":15.536341},{"c":15.58,"h":15.58,"l":15.54,"n":34,"o":15.54,"t":"2026-10-16T11:15:00Z","v":24014,"vw":15.568073},{"c":15.6,"h":15.6,"l":15.58,"n":5,"o":15.58,"t":"2026-10-16T11:20:00Z","v":1703,"vw":15.585},{"c":15.654,"h":15.67,"l":15.6,"n":7,"o":15.6492,"t":"2026-10-16T11:25:00Z","v":2587,"vw":15.645772},{"c":15.5,"h":15.638,"l":15.5,"n":27,"o":15.638,"t":"2026-10-16T11:30:00Z","v":32411,"vw":15.581051},{"c":15.5262,"h":15.53,"l":15.52,"n":66,"o":15.53,"t":"2026-10-16T11:40:00Z","v":4827,"vw":15.525821},{"c":15.4602,"h":15.53,"l":15.4602,"n":11,"o":15.53,"t":"2026-10-16T11:45:00Z","v":1614,"vw":15.523957},{"c":15.49,"h":15.5,"l":15.49,"n":4,"o":15.5,"t":"2026-10-16T11:50:00Z","v":701,"vw":15.495071},{"c":15.49,"h":15.49,"l":15.452,"n":3,"o":15.452,"t":"2026-10-16T11:55:00Z","v":1942,"vw":15.458333},{"c":15.49,"h":15.49,"l":15.4516,"n":9,"o":15.4516,"t":"2026-10-16T12:05:00Z","v":2106,"vw":15.485153},{"c":15.45,"h":15.53,"l":15.45,"n":8,"o":15.5,"t":"2026-10-16T12:10:00Z","v":5200,"vw":15.493412},{"c":15.49,"h":15.49,"l":15.49,"n":1,"o":15.49,"t":"2026-10-16T12:15:00Z","v":100,"vw":15.49},{"c":15.54,"h":15.54,"l":15.54,"n":7,"o":15.54,"t":"2026-10-16T12:25:00Z","v":6109,"vw":15.54},{"c":15.53,"h":15.56,"l":15.5038,"n":92,"o":15.55,"t":"2026-10-16T12:30:00Z","v":3256,"vw":15.527699},{"c":15.55,"h":15.56,"l":15.55,"n":19,"o":15.55,"t":"2026-10-16T12:35:00Z","v":7349,"vw":15.557484},{"c":15.54,"h":15.54,"l":15.51,"n":12,"o":15.53,"t":"2026-10-16T12:45:00Z","v":2328,"vw":15.519185},{"c":15.5,"h":15.51,"l":15.5,"n":6,"o":15.51,"t":"2026-10-16T12:50:00Z","v":1050,"vw":15.505197},{"c":15.436,"h":15.45,"l":15.436,"n":96,"o":15.45,"t":"2026-10-16T12:55:00Z","v":5028,"vw":15.44655},{"c":15.56,"h":15.56,"l":15.47,"n":3,"o":15.47,"t":"2026-10-16T13:05:00Z","v":1690,"vw":15.476982},{"c":15.5,"h":15.5,"l":15.45,"n":3,"o":15.45,"t":"2026-10-16T13:10:00Z","v":1488,"vw":15.488575},{"c":15.35,"h":15.5,"l":15.35,"n":23,"o":15.5,"t":"2026-10-16T13:15:00Z","v":1078,"vw":15.4},{"c":15.38,"h":15.4,"l":15.37,"n":7,"o":15.4,"t":"2026-10-16T13:25:00Z","v":1351,"vw":15.395385},{"c":15.54,"h":15.5599,"l":15.27,"n":1400,"o":15.37,"t":"2026-10-16T13:30:00Z","v":485337,"vw":15.404288},{"c":15.655,"h":15.685,"l":15.535,"n":1047,"o":15.535,"t":"2026-10-16T13:35:00Z","v":307498,"vw":15.616109},{"c":15.74,"h":15.77,"l":15.62,"n":1339,"o":15.66,"t":"2026-10-16T13:40:00Z","v":269006,"vw":15.701084},{"c":15.6796,"h":15.73,"l":15.64,"n":1018,"o":15.725,"t":"2026-10-16T13:45:00Z","v":161603,"vw":15.679847},{"c":15.71,"h":15.715,"l":15.635,"n":915,"o":15.68,"t":"2026-10-16T13:50:00Z","v":110197,"vw":15.684323},{"c":15.675,"h":15.738,"l":15.675,"n":747,"o":15.72,"t":"2026-10-16T13:55:00Z","v":144306,"vw":15.704914},{"c":15.555,"h":15.705,"l":15.555,"n":940,"o":15.68,"t":"2026-10-16T14:00:00Z","v":186155,"vw":15.653182},{"c":15.635,"h":15.64,"l":15.535,"n":976,"o":15.56,"t":"2026-10-16T14:05:00Z","v":180332,"vw":15.59742},{"c":15.665,"h":15.69,"l":15.635,"n":796,"o":15.635,"t":"2026-10-16T14:10:00Z","v":71068,"vw":15.66136},{"c":15.685,"h":15.72,"l":15.665,"n":775,"o":15.67,"t":"2026-10-16T14:15:00Z","v":198754,"vw":15.694573},{"c":15.825,"h":15.825,"l":15.68,"n":801,"o":15.69,"t":"2026-10-16T14:20:00Z","v":210031,"vw":15.75406},{"c":15.855,"h":15.895,"l":15.815,"n":1356,"o":15.825,"t":"2026-10-16T14:25:00Z","v":307745,"vw":15.84794},{"c":15.87,"h":15.9,"l":15.82,"n":1043,"o":15.845,"t":"2026-10-16T14:30:00Z","v":183206,"vw":15.873258},{"c":15.825,"h":15.88,"l":15.822,"n":757,"o":15.865,"t":"2026-10-16T14:35:00Z","v":182620,"vw":15.842069},{"c":15.82,"h":15.845,"l":15.805,"n":594,"o":15.825,"t":"2026-10-16T14:40:00Z","v":97852,"vw":15.823907},{"c":15.835,"h":15.835,"l":15.8,"n":617,"o":15.825,"t":"2026-10-16T14:45:00Z","v":117169,"vw":15.813598},{"c":15.83,"h":15.885,"l":15.82,"n":807,"o":15.84,"t":"2026-10-16T14:50:00Z","v":236205,"vw":15.846066},{"c":15.815,"h":15.855,"l":15.81,"n":759,"o":15.8294,"t":"2026-10-16T14:55:00Z","v":164634,"vw":15.832966},{"c":15.82,"h":15.83,"l":15.7804,"n":907,"o":15.815,"t":"2026-10-16T15:00:00Z","v":196139,"vw":15.807951},{"c":15.72,"h":15.83,"l":15.715,"n":711,"o":15.825,"t":"2026-10-16T15:05:00Z","v":203085,"vw":15.758379},{"c":15.6499,"h":15.73,"l":15.64,"n":700,"o":15.73,"t":"2026-10-16T15:10:00Z","v":263029,"vw":15.686091},{"c":15.625,"h":15.645,"l":15.59,"n":939,"o":15.645,"t":"2026-10-16T15:15:00Z","v":363754,"vw":15.619315},{"c":15.52,"h":15.63,"l":15.49,"n":887,"o":15.6274,"t":"2026-10-16T15:20:00Z","v":260411,"vw":15.564525},{"c":15.505,"h":15.5499,"l":15.4821,"n":767,"o":15.5139,"t":"2026-10-16T15:25:00Z","v":280301,"vw":15.511783},{"c":15.5761,"h":15.5761,"l":15.5,"n":771,"o":15.505,"t":"2026-10-16T15:30:00Z","v":286532,"vw":15.536456},{"c":15.5488,"h":15.5861,"l":15.535,"n":654,"o":15.575,"t":"2026-10-16T15:35:00Z","v":253566,"vw":15.563067},{"c":15.49,"h":15.57,"l":15.49,"n":582,"o":15.545,"t":"2026-10-16T15:40:00Z","v":205124,"vw":15.529334},{"c":15.49,"h":15.54,"l":15.48,"n":819,"o":15.495,"t":"2026-10-16T15:45:00Z","v":300530,"vw":15.507959},{"c":15.405,"h":15.485,"l":15.4,"n":1066,"o":15.485,"t":"2026-10-16T15:50:00Z","v":271084,"vw":15.44667},{"c":15.38,"h":15.43,"l":15.37,"n":862,"o":15.4,"t":"2026-10-16T15:55:00Z","v":216197,"vw":15.400044},{"c":15.365,"h":15.39,"l":15.31,"n":1144,"o":15.38,"t":"2026-10-16T16:00:00Z","v":281735,"vw":15.353576},{"c":15.325,"h":15.41,"l":15.315,"n":759,"o":15.3638,"t":"2026-10-16T16:05:00Z","v":249155,"vw":15.372663},{"c":15.43,"h":15.435,"l":15.325,"n":817,"o":15.325,"t":"2026-10-16T16:10:00Z","v":241488,"vw":15.378875},{"c":15.405,"h":15.45,"l":15.385,"n":884,"o":15.425,"t":"2026-10-16T16:15:00Z","v":203594,"vw":15.415949},{"c":15.415,"h":15.4399,"l":15.395,"n":677,"o":15.41,"t":"2026-10-16T16:20:00Z","v":188659,"vw":15.417522},{"c":15.405,"h":15.4299,"l":15.39,"n":727,"o":15.41,"t":"2026-10-16T16:25:00Z","v":202669,"vw":15.407947},{"c":15.355,"h":15.4,"l":15.35,"n":783,"o":15.4,"t":"2026-10-16T16:30:00Z","v":244165,"vw":15.364805},{"c":15.35,"h":15.36,"l":15.32,"n":934,"o":15.355,"t":"2026-10-16T16:35:00Z","v":335053,"vw":15.340965},{"c":15.41,"h":15.41,"l":15.335,"n":668,"o":15.34,"t":"2026-10-16T16:40:00Z","v":144367,"vw":15.36998},{"c":15.325,"h":15.42,"l":15.305,"n":989,"o":15.41,"t":"2026-10-16T16:45:00Z","v":266634,"vw":15.344147},{"c":15.3353,"h":15.34,"l":15.3,"n":652,"o":15.32,"t":"2026-10-16T16:50:00Z","v":138836,"vw":15.316376},{"c":15.355,"h":15.3571,"l":15.32,"n":526,"o":15.33,"t":"2026-10-16T16:55:00Z","v":242926,"vw":15.340168},{"c":15.285,"h":15.355,"l":15.26,"n":1106,"o":15.355,"t":"2026-10-16T17:00:00Z","v":421188,"vw":15.309353},{"c":15.295,"h":15.3,"l":15.24,"n":964,"o":15.285,"t":"2026-10-16T17:05:00Z","v":416767,"vw":15.267712},{"c":15.28,"h":15.3199,"l":15.2699,"n":837,"o":15.295,"t":"2026-10-16T17:10:00Z","v":312839,"vw":15.301856},{"c":15.265,"h":15.2875,"l":15.245,"n":1004,"o":15.275,"t":"2026-10-16T17:15:00Z","v":383471,"vw":15.269397},{"c":15.2799,"h":15.29,"l":15.25,"n":735,"o":15.27,"t":"2026-10-16T17:20:00Z","v":216163,"vw":15.269673},{"c":15.285,"h":15.2961,"l":15.2519,"n":1051,"o":15.275,"t":"2026-10-16T17:25:00Z","v":500583,"vw":15.274933},{"c":15.315,"h":15.315,"l":15.27,"n":868,"o":15.285,"t":"2026-10-16T17:30:00Z","v":334028,"vw":15.290381},{"c":15.255,"h":15.33,"l":15.25,"n":839,"o":15.3199,"t":"2026-10-16T17:35:00Z","v":317251,"vw":15.300722},{"c":15.345,"h":15.39,"l":15.255,"n":1199,"o":15.255,"t":"2026-10-16T17:40:00Z","v":341969,"vw":15.331606},{"c":15.3,"h":15.35,"l":15.29,"n":617,"o":15.34,"t":"2026-10-16T17:45:00Z","v":173980,"vw":15.310893},{"c":15.265,"h":15.3,"l":15.26,"n":726,"o":15.295,"t":"2026-10-16T17:50:00Z","v":185542,"vw":15.276424},{"c":15.255,"h":15.27,"l":15.25,"n":624,"o":15.2699,"t":"2026-10-16T17:55:00Z","v":141299,"vw":15.261778},{"c":15.24,"h":15.27,"l":15.22,"n":1034,"o":15.26,"t":"2026-10-16T18:00:00Z","v":270074,"vw":15.244635},{"c":15.29,"h":15.3,"l":15.225,"n":1056,"o":15.245,"t":"2026-10-16T18:05:00Z","v":289744,"vw":15.270754},{"c":15.26,"h":15.29,"l":15.24,"n":860,"o":15.288,"t":"2026-10-16T18:10:00Z","v":255879,"vw":15.259685},{"c":15.2438,"h":15.2793,"l":15.24,"n":633,"o":15.26,"t":"2026-10-16T18:15:00Z","v":199408,"vw":15.257687},{"c":15.225,"h":15.243,"l":15.19,"n":925,"o":15.2401,"t":"2026-10-16T18:20:00Z","v":300643,"vw":15.214008},{"c":15.235,"h":15.24,"l":15.2101,"n":592,"o":15.23,"t":"2026-10-16T18:25:00Z","v":207284,"vw":15.225659},{"c":15.1999,"h":15.236,"l":15.19,"n":626,"o":15.235,"t":"2026-10-16T18:30:00Z","v":218461,"vw":15.207707},{"c":15.175,"h":15.2,"l":15.17,"n":720,"o":15.19,"t":"2026-10-16T18:35:00Z","v":259526,"vw":15.181777},{"c":15.1901,"h":15.2,"l":15.17,"n":625,"o":15.175,"t":"2026-10-16T18:40:00Z","v":166310,"vw":15.188118},{"c":15.195,"h":15.2,"l":15.17,"n":599,"o":15.2,"t":"2026-10-16T18:45:00Z","v":159351,"vw":15.186278},{"c":15.165,"h":15.1999,"l":15.16,"n":535,"o":15.1999,"t":"2026-10-16T18:50:00Z","v":179873,"vw":15.177943},{"c":15.195,"h":15.2,"l":15.14,"n":699,"o":15.165,"t":"2026-10-16T18:55:00Z","v":188716,"vw":15.163782},{"c":15.145,"h":15.1999,"l":15.14,"n":777,"o":15.19,"t":"2026-10-16T19:00:00Z","v":226350,"vw":15.171577},{"c":15.15,"h":15.19,"l":15.14,"n":827,"o":15.145,"t":"2026-10-16T19:05:00Z","v":511388,"vw":15.157853},{"c":15.2499,"h":15.25,"l":15.1501,"n":1235,"o":15.1501,"t":"2026-10-16T19:10:00Z","v":556811,"vw":15.205254},{"c":15.225,"h":15.255,"l":15.2,"n":921,"o":15.25,"t":"2026-10-16T19:15:00Z","v":483939,"vw":15.232737},{"c":15.2593,"h":15.26,"l":15.21,"n":782,"o":15.225,"t":"2026-10-16T19:20:00Z","v":376169,"vw":15.239914},{"c":15.295,"h":15.295,"l":15.245,"n":976,"o":15.255,"t":"2026-10-16T19:25:00Z","v":196375,"vw":15.257867},{"c":15.2599,"h":15.325,"l":15.25,"n":1079,"o":15.2928,"t":"2026-10-16T19:30:00Z","v":360178,"vw":15.2845},{"c":15.275,"h":15.28,"l":15.245,"n":883,"o":15.27,"t":"2026-10-16T19:35:00Z","v":208884,"vw":15.260312},{"c":15.205,"h":15.285,"l":15.2,"n":1071,"o":15.275,"t":"2026-10-16T19:40:00Z","v":283485,"vw":15.248857},{"c":15.235,"h":15.24,"l":15.2,"n":1363,"o":15.205,"t":"2026-10-16T19:45:00Z","v":358600,"vw":15.216863},{"c":15.28,"h":15.325,"l":15.23,"n":2100,"o":15.235,"t":"2026-10-16T19:50:00Z","v":637225,"vw":15.281629},{"c":15.295,"h":15.32,"l":15.26,"n":4830,"o":15.29,"t":"2026-10-16T19:55:00Z","v":1000411,"vw":15.283812},{"c":15.4,"h":15.4,"l":15.3,"n":74,"o":15.3,"t":"2026-10-16T20:00:00Z","v":1091216,"vw":15.300052},{"c":15.28,"h":15.28,"l":15.28,"n":2,"o":15.28,"t":"2026-10-16T20:10:00Z","v":201,"vw":15.28},{"c":15.1352,"h":15.1352,"l":15.1352,"n":2,"o":15.1352,"t":"2026-10-16T20:20:00Z","v":1025,"vw":15.1352},{"c":15.25,"h":15.25,"l":15.25,"n":1,"o":15.25,"t":"2026-10-16T20:25:00Z","v":250,"vw":15.25},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-10-16T20:30:00Z","v":2200,"vw":15.3},{"c":15.32,"h":15.32,"l":15.32,"n":2,"o":15.32,"t":"2026-10-16T20:35:00Z","v":778,"vw":15.32},{"c":15.2436,"h":15.2436,"l":15.2436,"n":1,"o":15.2436,"t":"2026-10-16T20:55:00Z","v":238,"vw":15.2436},{"c":15.31,"h":15.3799,"l":15.31,"n":5,"o":15.3799,"t":"2026-10-16T21:25:00Z","v":308,"vw":15.34495},{"c":15.3,"h":15.31,"l":15.3,"n":8,"o":15.31,"t":"2026-10-16T21:30:00Z","v":25311,"vw":15.300048},{"c":15.3,"h":15.3,"l":15.3,"n":2,"o":15.3,"t":"2026-10-16T21:45:00Z","v":991,"vw":15.3},{"c":15.28,"h":15.28,"l":15.28,"n":8,"o":15.28,"t":"2026-10-16T22:05:00Z","v":504,"vw":15.28},{"c":15.2335,"h":15.2335,"l":15.2335,"n":1,"o":15.2335,"t":"2026-10-16T22:50:00Z","v":179,"vw":15.2335},{"c":15.25,"h":15.2669,"l":15.25,"n":2,"o":15.2669,"t":"2026-10-16T23:40:00Z","v":2700,"vw":15.265648},{"c":15.253,"h":15.253,"l":15.253,"n":4,"o":15.253,"t":"2026-10-16T23:45:00Z","v":530,"vw":15.253},{"c":15.26,"h":15.26,"l":15.215,"n":3,"o":15.215,"t":"2026-10-16T23:50:00Z","v":450,"vw":15.235089},{"c":15.25,"h":15.25,"l":15.25,"n":2,"o":15.25,"t":"2026-10-16T23:55:00Z","v":420,"vw":15.25},{"c":15.45,"h":15.47,"l":15.37,"n":41,"o":15.44,"t":"2026-10-19T08:00:00Z","v":7695,"vw":15.416947},{"c":15.3828,"h":15.3828,"l":15.3828,"n":1,"o":15.3828,"t":"2026-10-19T08:35:00Z","v":100,"vw":15.3828},{"c":15.34,"h":15.34,"l":15.34,"n":4,"o":15.34,"t":"2026-10-19T08:45:00Z","v":705,"vw":15.34},{"c":15.33,"h":15.33,"l":15.32,"n":3,"o":15.32,"t":"2026-10-19T09:05:00Z","v":2260,"vw":15.32115},{"c":15.33,"h":15.33,"l":15.33,"n":2,"o":15.33,"t":"2026-10-19T09:25:00Z","v":391,"vw":15.33},{"c":15.32,"h":15.32,"l":15.32,"n":1,"o":15.32,"t":"2026-10-19T09:30:00Z","v":100,"vw":15.32},{"c":15.32,"h":15.32,"l":15.32,"n":2,"o":15.32,"t":"2026-10-19T10:05:00Z","v":105,"vw":15.32},{"c":15.32,"h":15.32,"l":15.32,"n":1,"o":15.32,"t":"2026-10-19T10:30:00Z","v":320,"vw":15.32},{"c":15.37,"h":15.37,"l":15.35,"n":4,"o":15.35,"t":"2026-10-19T10:35:00Z","v":310,"vw":15.36},{"c":15.33,"h":15.3641,"l":15.27,"n":12,"o":15.27,"t":"2026-10-19T11:00:00Z","v":1696,"vw":15.319506},{"c":15.38,"h":15.38,"l":15.35,"n":6,"o":15.3758,"t":"2026-10-19T11:05:00Z","v":5143,"vw":15.371862},{"c":15.38,"h":15.39,"l":15.35,"n":7,"o":15.39,"t":"2026-10-19T11:20:00Z","v":1021,"vw":15.366649},{"c":15.39,"h":15.39,"l":15.39,"n":1,"o":15.39,"t":"2026-10-19T11:30:00Z","v":100,"vw":15.39},{"c":15.35,"h":15.35,"l":15.35,"n":2,"o":15.35,"t":"2026-10-19T11:40:00Z","v":125,"vw":15.35},{"c":15.31,"h":15.32,"l":15.31,"n":15,"o":15.3125,"t":"2026-10-19T11:50:00Z","v":1710,"vw":15.314715},{"c":15.3,"h":15.3,"l":15.3,"n":2,"o":15.3,"t":"2026-10-19T11:55:00Z","v":299,"vw":15.3},{"c":15.25,"h":15.3,"l":15.25,"n":4,"o":15.3,"t":"2026-10-19T12:10:00Z","v":40305,"vw":15.299621},{"c":15.22,"h":15.23,"l":15.22,"n":3,"o":15.23,"t":"2026-10-19T12:20:00Z","v":1584,"vw":15.222085},{"c":15.31,"h":15.32,"l":15.26,"n":28,"o":15.29,"t":"2026-10-19T12:25:00Z","v":7729,"vw":15.300326},{"c":15.25,"h":15.25,"l":15.25,"n":9,"o":15.25,"t":"2026-10-19T12:35:00Z","v":842,"vw":15.25},{"c":15.24,"h":15.24,"l":15.24,"n":1,"o":15.24,"t":"2026-10-19T12:40:00Z","v":454,"vw":15.24},{"c":15.21,"h":15.23,"l":15.195,"n":25,"o":15.22,"t":"2026-10-19T12:45:00Z","v":8287,"vw":15.211429},{"c":15.1708,"h":15.2,"l":15.1708,"n":7,"o":15.2,"t":"2026-10-19T12:50:00Z","v":2011,"vw":15.174719},{"c":15.23,"h":15.23,"l":15.19,"n":3,"o":15.19,"t":"2026-10-19T12:55:00Z","v":404,"vw":15.22},{"c":15.195,"h":15.195,"l":15.195,"n":3,"o":15.195,"t":"2026-10-19T13:00:00Z","v":335,"vw":15.195},{"c":15.23,"h":15.23,"l":15.16,"n":61,"o":15.1697,"t":"2026-10-19T13:05:00Z","v":25780,"vw":15.224008},{"c":15.23,"h":15.23,"l":15.22,"n":35,"o":15.23,"t":"2026-10-19T13:10:00Z","v":16702,"vw":15.229648},{"c":15.2138,"h":15.23,"l":15.2138,"n":7,"o":15.23,"t":"2026-10-19T13:15:00Z","v":1226,"vw":15.22441},{"c":15.21,"h":15.23,"l":15.2,"n":53,"o":15.22,"t":"2026-10-19T13:20:00Z","v":22555,"vw":15.220953},{"c":15.3,"h":15.3,"l":15.21,"n":194,"o":15.22,"t":"2026-10-19T13:25:00Z","v":111904,"vw":15.230072},{"c":15.43,"h":15.48,"l":15.1801,"n":1515,"o":15.33,"t":"2026-10-19T13:30:00Z","v":831187,"vw":15.378752},{"c":15.265,"h":15.45,"l":15.265,"n":1362,"o":15.43,"t":"2026-10-19T13:35:00Z","v":233489,"vw":15.350952},{"c":15.285,"h":15.31,"l":15.225,"n":1267,"o":15.27,"t":"2026-10-19T13:40:00Z","v":195692,"vw":15.267776},{"c":15.34,"h":15.34,"l":15.242,"n":771,"o":15.285,"t":"2026-10-19T13:45:00Z","v":104823,"vw":15.29036},{"c":15.3145,"h":15.39,"l":15.31,"n":860,"o":15.335,"t":"2026-10-19T13:50:00Z","v":150286,"vw":15.348201},{"c":15.375,"h":15.385,"l":15.3101,"n":798,"o":15.315,"t":"2026-10-19T13:55:00Z","v":89881,"vw":15.35552},{"c":15.245,"h":15.41,"l":15.24,"n":920,"o":15.38,"t":"2026-10-19T14:00:00Z","v":127391,"vw":15.323439},{"c":15.205,"h":15.26,"l":15.2,"n":958,"o":15.24,"t":"2026-10-19T14:05:00Z","v":156750,"vw":15.237363},{"c":15.225,"h":15.225,"l":15.17,"n":614,"o":15.205,"t":"2026-10-19T14:10:00Z","v":138473,"vw":15.192382},{"c":15.265,"h":15.29,"l":15.21,"n":862,"o":15.2236,"t":"2026-10-19T14:15:00Z","v":209839,"vw":15.256356},{"c":15.22,"h":15.2666,"l":15.19,"n":533,"o":15.262,"t":"2026-10-19T14:20:00Z","v":113708,"vw":15.228045},{"c":15.235,"h":15.25,"l":15.195,"n":596,"o":15.2124,"t":"2026-10-19T14:25:00Z","v":165724,"vw":15.228833},{"c":15.19,"h":15.255,"l":15.1801,"n":631,"o":15.235,"t":"2026-10-19T14:30:00Z","v":146895,"vw":15.209667},{"c":15.175,"h":15.21,"l":15.17,"n":509,"o":15.1809,"t":"2026-10-19T14:35:00Z","v":112115,"vw":15.189016},{"c":15.21,"h":15.225,"l":15.165,"n":626,"o":15.175,"t":"2026-10-19T14:40:00Z","v":137747,"vw":15.196767},{"c":15.205,"h":15.2496,"l":15.18,"n":590,"o":15.21,"t":"2026-10-19T14:45:00Z","v":123615,"vw":15.214953},{"c":15.155,"h":15.2,"l":15.145,"n":608,"o":15.2,"t":"2026-10-19T14:50:00Z","v":99559,"vw":15.175403},{"c":15.185,"h":15.19,"l":15.1523,"n":517,"o":15.155,"t":"2026-10-19T14:55:00Z","v":89205,"vw":15.176542},{"c":15.185,"h":15.22,"l":15.1801,"n":570,"o":15.19,"t":"2026-10-19T15:00:00Z","v":144662,"vw":15.198074},{"c":15.185,"h":15.205,"l":15.155,"n":907,"o":15.18,"t":"2026-10-19T15:05:00Z","v":251285,"vw":15.180596},{"c":15.175,"h":15.19,"l":15.1449,"n":544,"o":15.18,"t":"2026-10-19T15:10:00Z","v":153458,"vw":15.163451},{"c":15.195,"h":15.2,"l":15.155,"n":671,"o":15.18,"t":"2026-10-19T15:15:00Z","v":157225,"vw":15.174222},{"c":15.235,"h":15.235,"l":15.175,"n":534,"o":15.195,"t":"2026-10-19T15:20:00Z","v":155182,"vw":15.198897},{"c":15.235,"h":15.27,"l":15.22,"n":643,"o":15.2399,"t":"2026-10-19T15:25:00Z","v":236724,"vw":15.250955},{"c":15.245,"h":15.2491,"l":15.21,"n":773,"o":15.235,"t":"2026-10-19T15:30:00Z","v":286184,"vw":15.225314},{"c":15.235,"h":15.26,"l":15.2201,"n":864,"o":15.245,"t":"2026-10-19T15:35:00Z","v":427771,"vw":15.242834},{"c":15.225,"h":15.24,"l":15.22,"n":712,"o":15.2301,"t":"2026-10-19T15:40:00Z","v":303765,"vw":15.230579},{"c":15.225,"h":15.24,"l":15.2117,"n":558,"o":15.2201,"t":"2026-10-19T15:45:00Z","v":234175,"vw":15.224557},{"c":15.195,"h":15.2252,"l":15.19,"n":653,"o":15.2252,"t":"2026-10-19T15:50:00Z","v":215203,"vw":15.202155},{"c":15.1899,"h":15.22,"l":15.18,"n":795,"o":15.195,"t":"2026-10-19T15:55:00Z","v":314013,"vw":15.192397},{"c":15.205,"h":15.21,"l":15.15,"n":801,"o":15.19,"t":"2026-10-19T16:00:00Z","v":303971,"vw":15.1783},{"c":15.185,"h":15.21,"l":15.15,"n":734,"o":15.205,"t":"2026-10-19T16:05:00Z","v":275996,"vw":15.181236},{"c":15.195,"h":15.2,"l":15.16,"n":787,"o":15.18,"t":"2026-10-19T16:10:00Z","v":247220,"vw":15.178245},{"c":15.155,"h":15.2,"l":15.155,"n":722,"o":15.195,"t":"2026-10-19T16:15:00Z","v":340332,"vw":15.176426},{"c":15.1499,"h":15.17,"l":15.13,"n":781,"o":15.155,"t":"2026-10-19T16:20:00Z","v":428590,"vw":15.147189},{"c":15.1329,"h":15.15,"l":15.125,"n":485,"o":15.145,"t":"2026-10-19T16:25:00Z","v":222844,"vw":15.133886},{"c":15.1301,"h":15.14,"l":15.11,"n":817,"o":15.135,"t":"2026-10-19T16:30:00Z","v":395632,"vw":15.120667},{"c":15.1201,"h":15.14,"l":15.1101,"n":788,"o":15.1301,"t":"2026-10-19T16:35:00Z","v":517446,"vw":15.123903},{"c":15.125,"h":15.14,"l":15.115,"n":487,"o":15.125,"t":"2026-10-19T16:40:00Z","v":172063,"vw":15.128522},{"c":15.08,"h":15.125,"l":15.07,"n":814,"o":15.1204,"t":"2026-10-19T16:45:00Z","v":483667,"vw":15.098845},{"c":15.085,"h":15.1,"l":15.075,"n":428,"o":15.08,"t":"2026-10-19T16:50:00Z","v":135018,"vw":15.091568},{"c":15.0901,"h":15.1095,"l":15.085,"n":517,"o":15.09,"t":"2026-10-19T16:55:00Z","v":181042,"vw":15.097663},{"c":15.0852,"h":15.095,"l":15.07,"n":525,"o":15.095,"t":"2026-10-19T17:00:00Z","v":272083,"vw":15.080892},{"c":15.055,"h":15.095,"l":15.05,"n":680,"o":15.0899,"t":"2026-10-19T17:05:00Z","v":305607,"vw":15.075902},{"c":15.085,"h":15.09,"l":15.05,"n":480,"o":15.055,"t":"2026-10-19T17:10:00Z","v":211431,"vw":15.065947},{"c":15.1195,"h":15.1299,"l":15.085,"n":617,"o":15.085,"t":"2026-10-19T17:15:00Z","v":421359,"vw":15.110071},{"c":15.124,"h":15.13,"l":15.1112,"n":672,"o":15.115,"t":"2026-10-19T17:20:00Z","v":356473,"vw":15.120413},{"c":15.155,"h":15.16,"l":15.124,"n":543,"o":15.1301,"t":"2026-10-19T17:25:00Z","v":500427,"vw":15.144678},{"c":15.175,"h":15.205,"l":15.15,"n":1253,"o":15.155,"t":"2026-10-19T17:30:00Z","v":783002,"vw":15.181492},{"c":15.14,"h":15.175,"l":15.14,"n":623,"o":15.175,"t":"2026-10-19T17:35:00Z","v":255177,"vw":15.158083},{"c":15.145,"h":15.19,"l":15.14,"n":1094,"o":15.145,"t":"2026-10-19T17:40:00Z","v":529352,"vw":15.153688},{"c":15.145,"h":15.1461,"l":15.13,"n":794,"o":15.14,"t":"2026-10-19T17:45:00Z","v":502213,"vw":15.138216},{"c":15.135,"h":15.14,"l":15.1101,"n":696,"o":15.14,"t":"2026-10-19T17:50:00Z","v":493071,"vw":15.126327},{"c":15.155,"h":15.1561,"l":15.12,"n":851,"o":15.135,"t":"2026-10-19T17:55:00Z","v":541225,"vw":15.134757},{"c":15.2021,"h":15.2061,"l":15.16,"n":1061,"o":15.16,"t":"2026-10-19T18:00:00Z","v":499596,"vw":15.171994},{"c":15.1701,"h":15.21,"l":15.16,"n":1149,"o":15.21,"t":"2026-10-19T18:05:00Z","v":510697,"vw":15.176248},{"c":15.1601,"h":15.19,"l":15.16,"n":461,"o":15.1701,"t":"2026-10-19T18:10:00Z","v":160409,"vw":15.168983},{"c":15.175,"h":15.175,"l":15.16,"n":517,"o":15.16,"t":"2026-10-19T18:15:00Z","v":230946,"vw":15.16782},{"c":15.165,"h":15.18,"l":15.155,"n":711,"o":15.175,"t":"2026-10-19T18:20:00Z","v":288389,"vw":15.163237},{"c":15.12,"h":15.165,"l":15.11,"n":734,"o":15.165,"t":"2026-10-19T18:25:00Z","v":630965,"vw":15.136923},{"c":15.105,"h":15.1261,"l":15.1,"n":460,"o":15.1201,"t":"2026-10-19T18:30:00Z","v":156075,"vw":15.115401},{"c":15.115,"h":15.125,"l":15.085,"n":730,"o":15.1,"t":"2026-10-19T18:35:00Z","v":369107,"vw":15.106476},{"c":15.1201,"h":15.1201,"l":15.1,"n":698,"o":15.11,"t":"2026-10-19T18:40:00Z","v":305520,"vw":15.112346},{"c":15.1601,"h":15.18,"l":15.12,"n":1034,"o":15.125,"t":"2026-10-19T18:45:00Z","v":800195,"vw":15.160599},{"c":15.145,"h":15.18,"l":15.14,"n":665,"o":15.16,"t":"2026-10-19T18:50:00Z","v":337510,"vw":15.162243},{"c":15.155,"h":15.1668,"l":15.145,"n":651,"o":15.145,"t":"2026-10-19T18:55:00Z","v":238951,"vw":15.158852},{"c":15.165,"h":15.17,"l":15.15,"n":515,"o":15.155,"t":"2026-10-19T19:00:00Z","v":143301,"vw":15.160475},{"c":15.165,"h":15.1799,"l":15.1401,"n":890,"o":15.1601,"t":"2026-10-19T19:05:00Z","v":280208,"vw":15.159714},{"c":15.165,"h":15.18,"l":15.14,"n":1087,"o":15.165,"t":"2026-10-19T19:10:00Z","v":464350,"vw":15.161343},{"c":15.185,"h":15.185,"l":15.16,"n":948,"o":15.165,"t":"2026-10-19T19:15:00Z","v":212290,"vw":15.172587},{"c":15.155,"h":15.195,"l":15.135,"n":1402,"o":15.185,"t":"2026-10-19T19:20:00Z","v":537357,"vw":15.166775},{"c":15.155,"h":15.16,"l":15.125,"n":1212,"o":15.155,"t":"2026-10-19T19:25:00Z","v":411457,"vw":15.14518},{"c":15.19,"h":15.2,"l":15.15,"n":1248,"o":15.155,"t":"2026-10-19T19:30:00Z","v":462360,"vw":15.183315},{"c":15.1807,"h":15.215,"l":15.175,"n":897,"o":15.195,"t":"2026-10-19T19:35:00Z","v":223472,"vw":15.192349},{"c":15.17,"h":15.19,"l":15.165,"n":934,"o":15.18,"t":"2026-10-19T19:40:00Z","v":127901,"vw":15.177844},{"c":15.155,"h":15.17,"l":15.14,"n":1027,"o":15.17,"t":"2026-10-19T19:45:00Z","v":178058,"vw":15.150855},{"c":15.075,"h":15.15,"l":15.075,"n":1202,"o":15.15,"t":"2026-10-19T19:50:00Z","v":237586,"vw":15.103385},{"c":15.04,"h":15.075,"l":15.02,"n":3913,"o":15.07,"t":"2026-10-19T19:55:00Z","v":818914,"vw":15.046865},{"c":15.05,"h":15.05,"l":15.05,"n":75,"o":15.05,"t":"2026-10-19T20:00:00Z","v":1133705,"vw":15.05},{"c":15.06,"h":15.25,"l":15.06,"n":3,"o":15.25,"t":"2026-10-19T20:05:00Z","v":270,"vw":15.151787},{"c":15.05,"h":15.05,"l":15.05,"n":1,"o":15.05,"t":"2026-10-19T20:15:00Z","v":100,"vw":15.05},{"c":15.04,"h":15.04,"l":15.04,"n":1,"o":15.04,"t":"2026-10-19T20:25:00Z","v":200,"vw":15.04},{"c":15.05,"h":15.05,"l":15.05,"n":1,"o":15.05,"t":"2026-10-19T20:30:00Z","v":250,"vw":15.05},{"c":15.05,"h":15.05,"l":15.05,"n":1,"o":15.05,"t":"2026-10-19T20:40:00Z","v":81264,"vw":15.05},{"c":15.1197,"h":15.1197,"l":15.1197,"n":1,"o":15.1197,"t":"2026-10-19T20:50:00Z","v":450,"vw":15.1197},{"c":15.09,"h":15.09,"l":15.09,"n":1,"o":15.09,"t":"2026-10-19T20:55:00Z","v":100,"vw":15.09},{"c":15.09,"h":15.09,"l":15.09,"n":1,"o":15.09,"t":"2026-10-19T21:20:00Z","v":100,"vw":15.09},{"c":15.05,"h":15.05,"l":15.05,"n":2,"o":15.05,"t":"2026-10-19T22:10:00Z","v":110,"vw":15.05},{"c":15.02,"h":15.02,"l":15.02,"n":1,"o":15.02,"t":"2026-10-19T22:25:00Z","v":100,"vw":15.02},{"c":15.0284,"h":15.0284,"l":15.0284,"n":1,"o":15.0284,"t":"2026-10-19T23:00:00Z","v":117,"vw":15.0284},{"c":15.0201,"h":15.0201,"l":15.0201,"n":1,"o":15.0201,"t":"2026-10-19T23:05:00Z","v":100,"vw":15.0201},{"c":15.02,"h":15.02,"l":15.02,"n":1,"o":15.02,"t":"2026-10-19T23:15:00Z","v":100,"vw":15.02},{"c":15.02,"h":15.02,"l":15.02,"n":2,"o":15.02,"t":"2026-10-19T23:25:00Z","v":199,"vw":15.02},{"c":15.056,"h":15.056,"l":15.056,"n":1,"o":15.056,"t":"2026-10-19T23:45:00Z","v":2500,"vw":15.056},{"c":15.08,"h":15.08,"l":15,"n":34,"o":15.03,"t":"2026-10-20T08:00:00Z","v":5366,"vw":15.037917},{"c":14.97,"h":14.97,"l":14.97,"n":2,"o":14.97,"t":"2026-10-20T08:05:00Z","v":210,"vw":14.97},{"c":14.97,"h":14.97,"l":14.97,"n":2,"o":14.97,"t":"2026-10-20T08:35:00Z","v":5930,"vw":14.97},{"c":14.92,"h":14.93,"l":14.92,"n":8,"o":14.93,"t":"2026-10-20T08:50:00Z","v":1790,"vw":14.927953},{"c":14.92,"h":14.92,"l":14.92,"n":3,"o":14.92,"t":"2026-10-20T08:55:00Z","v":111,"vw":14.92},{"c":14.9,"h":14.91,"l":14.9,"n":6,"o":14.91,"t":"2026-10-20T09:00:00Z","v":589,"vw":14.907409},{"c":14.94,"h":14.94,"l":14.94,"n":1,"o":14.94,"t":"2026-10-20T09:30:00Z","v":600,"vw":14.94},{"c":14.87,"h":14.87,"l":14.87,"n":3,"o":14.87,"t":"2026-10-20T10:00:00Z","v":723,"vw":14.87},{"c":14.87,"h":14.87,"l":14.87,"n":2,"o":14.87,"t":"2026-10-20T10:35:00Z","v":280,"vw":14.87},{"c":14.87,"h":14.88,"l":14.87,"n":3,"o":14.88,"t":"2026-10-20T10:40:00Z","v":700,"vw":14.878571},{"c":14.84,"h":14.9296,"l":14.84,"n":16,"o":14.91,"t":"2026-10-20T11:00:00Z","v":1561,"vw":14.901714},{"c":14.85,"h":14.85,"l":14.85,"n":2,"o":14.85,"t":"2026-10-20T11:05:00Z","v":250,"vw":14.85},{"c":14.9,"h":14.9,"l":14.9,"n":1,"o":14.9,"t":"2026-10-20T11:10:00Z","v":100,"vw":14.9},{"c":14.8872,"h":14.8872,"l":14.8872,"n":2,"o":14.8872,"t":"2026-10-20T11:25:00Z","v":370,"vw":14.8872},{"c":14.88,"h":14.88,"l":14.88,"n":2,"o":14.88,"t":"2026-10-20T11:30:00Z","v":120,"vw":14.88},{"c":14.87,"h":14.87,"l":14.87,"n":4,"o":14.87,"t":"2026-10-20T11:35:00Z","v":1000,"vw":14.87},{"c":14.86,"h":14.86,"l":14.84,"n":5,"o":14.84,"t":"2026-10-20T11:45:00Z","v":713,"vw":14.853086},{"c":14.9,"h":14.9,"l":14.9,"n":1,"o":14.9,"t":"2026-10-20T11:50:00Z","v":20000,"vw":14.9},{"c":14.86,"h":14.87,"l":14.86,"n":2,"o":14.87,"t":"2026-10-20T11:55:00Z","v":1500,"vw":14.863333},{"c":14.84,"h":14.85,"l":14.84,"n":3,"o":14.85,"t":"2026-10-20T12:00:00Z","v":300,"vw":14.845726},{"c":14.83,"h":14.8307,"l":14.83,"n":6,"o":14.83,"t":"2026-10-20T12:05:00Z","v":374,"vw":14.830233},{"c":14.7872,"h":14.8,"l":14.7872,"n":7,"o":14.8,"t":"2026-10-20T12:10:00Z","v":512,"vw":14.7904},{"c":14.83,"h":14.85,"l":14.7801,"n":13,"o":14.85,"t":"2026-10-20T12:15:00Z","v":14048,"vw":14.798165},{"c":14.85,"h":14.85,"l":14.84,"n":3,"o":14.84,"t":"2026-10-20T12:20:00Z","v":205,"vw":14.845},{"c":14.85,"h":14.85,"l":14.8,"n":4,"o":14.8,"t":"2026-10-20T12:25:00Z","v":551,"vw":14.831481},{"c":14.83,"h":14.84,"l":14.83,"n":4,"o":14.84,"t":"2026-10-20T12:30:00Z","v":372,"vw":14.832857},{"c":14.82,"h":14.82,"l":14.82,"n":3,"o":14.82,"t":"2026-10-20T12:35:00Z","v":505,"vw":14.82},{"c":14.88,"h":14.88,"l":14.81,"n":21,"o":14.81,"t":"2026-10-20T12:40:00Z","v":1242,"vw":14.847215},{"c":14.83,"h":14.83,"l":14.83,"n":2,"o":14.83,"t":"2026-10-20T12:45:00Z","v":234,"vw":14.83},{"c":14.82,"h":14.82,"l":14.82,"n":1,"o":14.82,"t":"2026-10-20T12:50:00Z","v":700,"vw":14.82},{"c":14.8,"h":14.85,"l":14.76,"n":81,"o":14.82,"t":"2026-10-20T13:00:00Z","v":23996,"vw":14.813124},{"c":14.91,"h":14.91,"l":14.91,"n":2,"o":14.91,"t":"2026-10-20T13:05:00Z","v":201,"vw":14.91},{"c":14.85,"h":14.92,"l":14.85,"n":3,"o":14.8853,"t":"2026-10-20T13:10:00Z","v":700,"vw":14.905043},{"c":14.82,"h":14.82,"l":14.81,"n":8,"o":14.815,"t":"2026-10-20T13:15:00Z","v":1620,"vw":14.815121},{"c":14.92,"h":14.92,"l":14.82,"n":13,"o":14.82,"t":"2026-10-20T13:20:00Z","v":1200,"vw":14.870786},{"c":14.93,"h":15.05,"l":14.85,"n":143,"o":14.86,"t":"2026-10-20T13:25:00Z","v":39587,"vw":14.944788},{"c":14.845,"h":15.0495,"l":14.78,"n":1675,"o":14.96,"t":"2026-10-20T13:30:00Z","v":682329,"vw":14.906106},{"c":15.12,"h":15.14,"l":14.845,"n":1357,"o":14.85,"t":"2026-10-20T13:35:00Z","v":261180,"vw":14.974925},{"c":15.17,"h":15.1899,"l":15.09,"n":1711,"o":15.115,"t":"2026-10-20T13:40:00Z","v":347304,"vw":15.133066},{"c":15.19,"h":15.235,"l":15.135,"n":1418,"o":15.175,"t":"2026-10-20T13:45:00Z","v":419017,"vw":15.187692},{"c":15.2,"h":15.255,"l":15.18,"n":1037,"o":15.2,"t":"2026-10-20T13:50:00Z","v":254459,"vw":15.220147},{"c":15.21,"h":15.225,"l":15.17,"n":679,"o":15.2,"t":"2026-10-20T13:55:00Z","v":194603,"vw":15.201936},{"c":15.125,"h":15.2099,"l":15.115,"n":1250,"o":15.205,"t":"2026-10-20T14:00:00Z","v":181865,"vw":15.161993},{"c":15.235,"h":15.25,"l":15.115,"n":757,"o":15.12,"t":"2026-10-20T14:05:00Z","v":237206,"vw":15.213563},{"c":15.25,"h":15.25,"l":15.2,"n":651,"o":15.23,"t":"2026-10-20T14:10:00Z","v":212207,"vw":15.22494},{"c":15.35,"h":15.37,"l":15.24,"n":922,"o":15.245,"t":"2026-10-20T14:15:00Z","v":320116,"vw":15.298031},{"c":15.39,"h":15.395,"l":15.3,"n":842,"o":15.35,"t":"2026-10-20T14:20:00Z","v":148427,"vw":15.337992},{"c":15.545,"h":15.57,"l":15.38,"n":1225,"o":15.4,"t":"2026-10-20T14:25:00Z","v":454932,"vw":15.482771},{"c":15.5,"h":15.575,"l":15.46,"n":1093,"o":15.55,"t":"2026-10-20T14:30:00Z","v":271302,"vw":15.523433},{"c":15.48,"h":15.515,"l":15.44,"n":849,"o":15.5,"t":"2026-10-20T14:35:00Z","v":224395,"vw":15.477078},{"c":15.585,"h":15.64,"l":15.465,"n":1413,"o":15.475,"t":"2026-10-20T14:40:00Z","v":459378,"vw":15.572229},{"c":15.48,"h":15.58,"l":15.4701,"n":1322,"o":15.58,"t":"2026-10-20T14:45:00Z","v":435933,"vw":15.502956},{"c":15.495,"h":15.525,"l":15.465,"n":779,"o":15.48,"t":"2026-10-20T14:50:00Z","v":208429,"vw":15.491863},{"c":15.5399,"h":15.55,"l":15.4801,"n":1265,"o":15.495,"t":"2026-10-20T14:55:00Z","v":413140,"vw":15.518355},{"c":15.4599,"h":15.55,"l":15.45,"n":931,"o":15.53,"t":"2026-10-20T15:00:00Z","v":411247,"vw":15.496898},{"c":15.455,"h":15.465,"l":15.42,"n":716,"o":15.465,"t":"2026-10-20T15:05:00Z","v":383117,"vw":15.444742},{"c":15.345,"h":15.47,"l":15.3201,"n":1543,"o":15.4508,"t":"2026-10-20T15:10:00Z","v":615102,"vw":15.410119},{"c":15.4,"h":15.4,"l":15.335,"n":847,"o":15.345,"t":"2026-10-20T15:15:00Z","v":362511,"vw":15.367089},{"c":15.3201,"h":15.395,"l":15.3,"n":727,"o":15.395,"t":"2026-10-20T15:20:00Z","v":262266,"vw":15.341055},{"c":15.3101,"h":15.34,"l":15.31,"n":850,"o":15.3244,"t":"2026-10-20T15:25:00Z","v":342474,"vw":15.326339},{"c":15.255,"h":15.32,"l":15.24,"n":869,"o":15.32,"t":"2026-10-20T15:30:00Z","v":346938,"vw":15.272794},{"c":15.245,"h":15.27,"l":15.225,"n":712,"o":15.2591,"t":"2026-10-20T15:35:00Z","v":298161,"vw":15.244553},{"c":15.265,"h":15.31,"l":15.25,"n":890,"o":15.25,"t":"2026-10-20T15:40:00Z","v":407357,"vw":15.277961},{"c":15.225,"h":15.261,"l":15.2,"n":677,"o":15.26,"t":"2026-10-20T15:45:00Z","v":228470,"vw":15.222329},{"c":15.23,"h":15.23,"l":15.205,"n":663,"o":15.222,"t":"2026-10-20T15:50:00Z","v":248139,"vw":15.221498},{"c":15.2,"h":15.23,"l":15.195,"n":775,"o":15.23,"t":"2026-10-20T15:55:00Z","v":173131,"vw":15.213644},{"c":15.175,"h":15.23,"l":15.1701,"n":615,"o":15.205,"t":"2026-10-20T16:00:00Z","v":157658,"vw":15.203411},{"c":15.185,"h":15.2087,"l":15.165,"n":695,"o":15.175,"t":"2026-10-20T16:05:00Z","v":190323,"vw":15.190377},{"c":15.195,"h":15.195,"l":15.16,"n":718,"o":15.18,"t":"2026-10-20T16:10:00Z","v":307178,"vw":15.179926},{"c":15.125,"h":15.205,"l":15.12,"n":667,"o":15.195,"t":"2026-10-20T16:15:00Z","v":245733,"vw":15.157416},{"c":15.145,"h":15.1577,"l":15.11,"n":893,"o":15.125,"t":"2026-10-20T16:20:00Z","v":385638,"vw":15.133922},{"c":15.1701,"h":15.19,"l":15.13,"n":816,"o":15.1499,"t":"2026-10-20T16:25:00Z","v":454338,"vw":15.163683},{"c":15.165,"h":15.19,"l":15.16,"n":832,"o":15.175,"t":"2026-10-20T16:30:00Z","v":324021,"vw":15.174346},{"c":15.1899,"h":15.21,"l":15.165,"n":727,"o":15.165,"t":"2026-10-20T16:35:00Z","v":221368,"vw":15.189976},{"c":15.172,"h":15.19,"l":15.16,"n":627,"o":15.1801,"t":"2026-10-20T16:40:00Z","v":253130,"vw":15.176395},{"c":15.19,"h":15.19,"l":15.16,"n":603,"o":15.1703,"t":"2026-10-20T16:45:00Z","v":201487,"vw":15.175159},{"c":15.125,"h":15.185,"l":15.1201,"n":788,"o":15.18,"t":"2026-10-20T16:50:00Z","v":339721,"vw":15.163435},{"c":15.11,"h":15.145,"l":15.11,"n":684,"o":15.125,"t":"2026-10-20T16:55:00Z","v":230361,"vw":15.133895},{"c":15.105,"h":15.135,"l":15.1,"n":1209,"o":15.1199,"t":"2026-10-20T17:00:00Z","v":470513,"vw":15.119336},{"c":15.11,"h":15.115,"l":15.085,"n":647,"o":15.105,"t":"2026-10-20T17:05:00Z","v":248750,"vw":15.100298},{"c":15.12,"h":15.12,"l":15.1,"n":527,"o":15.105,"t":"2026-10-20T17:10:00Z","v":190630,"vw":15.109534},{"c":15.125,"h":15.14,"l":15.11,"n":663,"o":15.115,"t":"2026-10-20T17:15:00Z","v":231763,"vw":15.128519},{"c":15.115,"h":15.14,"l":15.115,"n":655,"o":15.125,"t":"2026-10-20T17:20:00Z","v":181623,"vw":15.132694},{"c":15.125,"h":15.13,"l":15.1,"n":546,"o":15.115,"t":"2026-10-20T17:25:00Z","v":159064,"vw":15.117211},{"c":15.145,"h":15.1499,"l":15.11,"n":786,"o":15.125,"t":"2026-10-20T17:30:00Z","v":254968,"vw":15.127968},{"c":15.12,"h":15.15,"l":15.12,"n":455,"o":15.145,"t":"2026-10-20T17:35:00Z","v":149239,"vw":15.140667},{"c":15.115,"h":15.13,"l":15.11,"n":564,"o":15.125,"t":"2026-10-20T17:40:00Z","v":195764,"vw":15.120403},{"c":15.12,"h":15.12,"l":15.1,"n":592,"o":15.115,"t":"2026-10-20T17:45:00Z","v":232000,"vw":15.112121},{"c":15.1401,"h":15.15,"l":15.115,"n":573,"o":15.115,"t":"2026-10-20T17:50:00Z","v":273570,"vw":15.135032},{"c":15.1417,"h":15.15,"l":15.13,"n":418,"o":15.145,"t":"2026-10-20T17:55:00Z","v":180207,"vw":15.141543},{"c":15.165,"h":15.17,"l":15.1412,"n":846,"o":15.145,"t":"2026-10-20T18:00:00Z","v":339021,"vw":15.15539},{"c":15.165,"h":15.175,"l":15.15,"n":692,"o":15.165,"t":"2026-10-20T18:05:00Z","v":298132,"vw":15.164351},{"c":15.175,"h":15.18,"l":15.1601,"n":666,"o":15.165,"t":"2026-10-20T18:10:00Z","v":221288,"vw":15.170587},{"c":15.155,"h":15.175,"l":15.1508,"n":633,"o":15.175,"t":"2026-10-20T18:15:00Z","v":393403,"vw":15.16036},{"c":15.115,"h":15.1599,"l":15.11,"n":588,"o":15.155,"t":"2026-10-20T18:20:00Z","v":172896,"vw":15.142343},{"c":15.125,"h":15.14,"l":15.11,"n":514,"o":15.11,"t":"2026-10-20T18:25:00Z","v":214960,"vw":15.125514},{"c":15.125,"h":15.1399,"l":15.115,"n":851,"o":15.13,"t":"2026-10-20T18:30:00Z","v":408477,"vw":15.12602},{"c":15.1199,"h":15.13,"l":15.1,"n":563,"o":15.125,"t":"2026-10-20T18:35:00Z","v":231166,"vw":15.113637},{"c":15.095,"h":15.125,"l":15.09,"n":596,"o":15.115,"t":"2026-10-20T18:40:00Z","v":235043,"vw":15.107559},{"c":15.115,"h":15.14,"l":15.09,"n":875,"o":15.095,"t":"2026-10-20T18:45:00Z","v":525766,"vw":15.124762},{"c":15.135,"h":15.14,"l":15.1,"n":574,"o":15.115,"t":"2026-10-20T18:50:00Z","v":376116,"vw":15.119515},{"c":15.115,"h":15.14,"l":15.1,"n":798,"o":15.14,"t":"2026-10-20T18:55:00Z","v":265354,"vw":15.11565},{"c":15.12,"h":15.145,"l":15.11,"n":837,"o":15.12,"t":"2026-10-20T19:00:00Z","v":395156,"vw":15.127894},{"c":15.137,"h":15.137,"l":15.11,"n":669,"o":15.12,"t":"2026-10-20T19:05:00Z","v":225841,"vw":15.119564},{"c":15.125,"h":15.15,"l":15.122,"n":735,"o":15.135,"t":"2026-10-20T19:10:00Z","v":345290,"vw":15.139118},{"c":15.115,"h":15.13,"l":15.11,"n":782,"o":15.1201,"t":"2026-10-20T19:15:00Z","v":293979,"vw":15.120125},{"c":15.095,"h":15.12,"l":15.09,"n":544,"o":15.1101,"t":"2026-10-20T19:20:00Z","v":179027,"vw":15.099691},{"c":15.12,"h":15.13,"l":15.095,"n":971,"o":15.095,"t":"2026-10-20T19:25:00Z","v":321941,"vw":15.11664},{"c":15.06,"h":15.115,"l":15.06,"n":1088,"o":15.1101,"t":"2026-10-20T19:30:00Z","v":332849,"vw":15.088108},{"c":15.05,"h":15.07,"l":15.04,"n":1016,"o":15.0613,"t":"2026-10-20T19:35:00Z","v":489966,"vw":15.048858},{"c":15.045,"h":15.06,"l":15.035,"n":1043,"o":15.045,"t":"2026-10-20T19:40:00Z","v":326870,"vw":15.049753},{"c":15.055,"h":15.065,"l":15.04,"n":1008,"o":15.045,"t":"2026-10-20T19:45:00Z","v":460651,"vw":15.051094},{"c":15.025,"h":15.065,"l":15.005,"n":1518,"o":15.055,"t":"2026-10-20T19:50:00Z","v":446248,"vw":15.030639},{"c":15.03,"h":15.03,"l":14.975,"n":4304,"o":15.025,"t":"2026-10-20T19:55:00Z","v":1260238,"vw":15.004418},{"c":15.03,"h":15.05,"l":15.02,"n":62,"o":15.02,"t":"2026-10-20T20:00:00Z","v":979982,"vw":15.020005},{"c":14.98,"h":14.98,"l":14.98,"n":1,"o":14.98,"t":"2026-10-20T20:05:00Z","v":100,"vw":14.98},{"c":15.06,"h":15.06,"l":15.05,"n":42,"o":15.05,"t":"2026-10-20T20:10:00Z","v":2751,"vw":15.059127},{"c":15.05,"h":15.05,"l":15.05,"n":11,"o":15.05,"t":"2026-10-20T20:15:00Z","v":525,"vw":15.05},{"c":15.0403,"h":15.05,"l":15.0403,"n":7,"o":15.05,"t":"2026-10-20T20:20:00Z","v":1051,"vw":15.046316},{"c":15.05,"h":15.0501,"l":15.05,"n":16,"o":15.05,"t":"2026-10-20T20:25:00Z","v":1343,"vw":15.050011},{"c":15.05,"h":15.06,"l":15.05,"n":20,"o":15.05,"t":"2026-10-20T20:30:00Z","v":2303,"vw":15.053542},{"c":15.05,"h":15.05,"l":15.05,"n":3,"o":15.05,"t":"2026-10-20T20:35:00Z","v":213,"vw":15.05},{"c":15.07,"h":15.07,"l":15.07,"n":1,"o":15.07,"t":"2026-10-20T21:00:00Z","v":200,"vw":15.07},{"c":15.0623,"h":15.0623,"l":15.0623,"n":1,"o":15.0623,"t":"2026-10-20T21:10:00Z","v":2500,"vw":15.0623},{"c":15.07,"h":15.07,"l":15.06,"n":4,"o":15.06,"t":"2026-10-20T21:25:00Z","v":394,"vw":15.065114},{"c":15.06,"h":15.06,"l":15.06,"n":1,"o":15.06,"t":"2026-10-20T21:30:00Z","v":530,"vw":15.06},{"c":15.0938,"h":15.0938,"l":15.0938,"n":1,"o":15.0938,"t":"2026-10-20T21:45:00Z","v":150,"vw":15.0938},{"c":15.084,"h":15.084,"l":15.084,"n":1,"o":15.084,"t":"2026-10-20T21:50:00Z","v":1000,"vw":15.084},{"c":15.04,"h":15.05,"l":15.04,"n":3,"o":15.05,"t":"2026-10-20T22:45:00Z","v":500,"vw":15.045},{"c":15.0562,"h":15.0562,"l":15.0562,"n":1,"o":15.0562,"t":"2026-10-20T23:35:00Z","v":429,"vw":15.0562},{"c":15.09,"h":15.09,"l":15.09,"n":1,"o":15.09,"t":"2026-10-20T23:40:00Z","v":200,"vw":15.09},{"c":15.05,"h":15.09,"l":15.04,"n":14,"o":15.09,"t":"2026-10-20T23:55:00Z","v":3850,"vw":15.072118},{"c":14.98,"h":14.98,"l":14.83,"n":127,"o":14.9617,"t":"2026-10-21T08:00:00Z","v":86518,"vw":14.886239},{"c":14.98,"h":14.98,"l":14.98,"n":1,"o":14.98,"t":"2026-10-21T08:25:00Z","v":160,"vw":14.98},{"c":14.9107,"h":14.9107,"l":14.9107,"n":1,"o":14.9107,"t":"2026-10-21T08:30:00Z","v":317,"vw":14.9107},{"c":14.9,"h":14.9,"l":14.9,"n":1,"o":14.9,"t":"2026-10-21T08:40:00Z","v":100,"vw":14.9},{"c":15.12,"h":15.12,"l":15.12,"n":1,"o":15.12,"t":"2026-10-21T09:45:00Z","v":220,"vw":15.12},{"c":14.9611,"h":14.9611,"l":14.9611,"n":8,"o":14.9611,"t":"2026-10-21T11:00:00Z","v":401,"vw":14.9611},{"c":15.04,"h":15.04,"l":15.04,"n":1,"o":15.04,"t":"2026-10-21T11:05:00Z","v":100,"vw":15.04},{"c":15.08,"h":15.08,"l":15.06,"n":8,"o":15.06,"t":"2026-10-21T11:10:00Z","v":3085,"vw":15.077105},{"c":14.99,"h":14.99,"l":14.99,"n":1,"o":14.99,"t":"2026-10-21T11:20:00Z","v":120,"vw":14.99},{"c":15.1454,"h":15.15,"l":15.09,"n":14,"o":15.11,"t":"2026-10-21T11:30:00Z","v":2512,"vw":15.124077},{"c":15.1,"h":15.1,"l":15.1,"n":4,"o":15.1,"t":"2026-10-21T11:35:00Z","v":407,"vw":15.1},{"c":15.16,"h":15.16,"l":15.13,"n":5,"o":15.13,"t":"2026-10-21T11:40:00Z","v":30000,"vw":15.158397},{"c":15.13,"h":15.13,"l":15.13,"n":1,"o":15.13,"t":"2026-10-21T11:45:00Z","v":340,"vw":15.13},{"c":15.12,"h":15.13,"l":15.12,"n":3,"o":15.13,"t":"2026-10-21T11:50:00Z","v":502,"vw":15.128},{"c":15.13,"h":15.13,"l":15.13,"n":1,"o":15.13,"t":"2026-10-21T12:00:00Z","v":250,"vw":15.13},{"c":15.1805,"h":15.19,"l":15.17,"n":14,"o":15.17,"t":"2026-10-21T12:10:00Z","v":1500,"vw":15.176492},{"c":15.11,"h":15.11,"l":15.11,"n":1,"o":15.11,"t":"2026-10-21T12:25:00Z","v":391,"vw":15.11},{"c":15.06,"h":15.09,"l":15.05,"n":57,"o":15.09,"t":"2026-10-21T12:40:00Z","v":5732,"vw":15.066713},{"c":15.05,"h":15.05,"l":15.05,"n":1,"o":15.05,"t":"2026-10-21T12:45:00Z","v":100,"vw":15.05},{"c":15.09,"h":15.09,"l":15.06,"n":41,"o":15.06,"t":"2026-10-21T12:50:00Z","v":3985,"vw":15.068524},{"c":15.1155,"h":15.12,"l":15.1,"n":11,"o":15.12,"t":"2026-10-21T13:00:00Z","v":2783,"vw":15.111402},{"c":15.15,"h":15.16,"l":15.13,"n":9,"o":15.16,"t":"2026-10-21T13:10:00Z","v":3929,"vw":15.153379},{"c":15.17,"h":15.19,"l":15.15,"n":16,"o":15.15,"t":"2026-10-21T13:15:00Z","v":6705,"vw":15.174896},{"c":15.13,"h":15.1525,"l":15.13,"n":20,"o":15.14,"t":"2026-10-21T13:20:00Z","v":2383,"vw":15.140023},{"c":15.08,"h":15.13,"l":15.02,"n":66,"o":15.12,"t":"2026-10-21T13:25:00Z","v":15153,"vw":15.089569},{"c":15.075,"h":15.2,"l":15.07,"n":1054,"o":15.11,"t":"2026-10-21T13:30:00Z","v":350292,"vw":15.144206},{"c":15.1317,"h":15.16,"l":14.995,"n":1599,"o":15.075,"t":"2026-10-21T13:35:00Z","v":295556,"vw":15.060211},{"c":15.14,"h":15.205,"l":15.1,"n":1328,"o":15.145,"t":"2026-10-21T13:40:00Z","v":361752,"vw":15.148814},{"c":15.26,"h":15.27,"l":15.11,"n":2001,"o":15.145,"t":"2026-10-21T13:45:00Z","v":388201,"vw":15.204707},{"c":15.195,"h":15.29,"l":15.185,"n":777,"o":15.255,"t":"2026-10-21T13:50:00Z","v":145313,"vw":15.232397},{"c":15.19,"h":15.235,"l":15.175,"n":727,"o":15.1985,"t":"2026-10-21T13:55:00Z","v":135941,"vw":15.198907},{"c":15.215,"h":15.255,"l":15.1601,"n":985,"o":15.18,"t":"2026-10-21T14:00:00Z","v":148557,"vw":15.220589},{"c":15.15,"h":15.235,"l":15.145,"n":973,"o":15.215,"t":"2026-10-21T14:05:00Z","v":166093,"vw":15.194336},{"c":15.165,"h":15.175,"l":15.13,"n":702,"o":15.15,"t":"2026-10-21T14:10:00Z","v":145058,"vw":15.156443},{"c":15.15,"h":15.175,"l":15.12,"n":515,"o":15.165,"t":"2026-10-21T14:15:00Z","v":163030,"vw":15.144407},{"c":15.2,"h":15.2299,"l":15.145,"n":671,"o":15.155,"t":"2026-10-21T14:20:00Z","v":164659,"vw":15.178448},{"c":15.19,"h":15.235,"l":15.18,"n":754,"o":15.195,"t":"2026-10-21T14:25:00Z","v":202069,"vw":15.208543},{"c":15.155,"h":15.2,"l":15.15,"n":968,"o":15.185,"t":"2026-10-21T14:30:00Z","v":182411,"vw":15.180003},{"c":15.115,"h":15.16,"l":15.11,"n":608,"o":15.155,"t":"2026-10-21T14:35:00Z","v":141654,"vw":15.13862},{"c":15.12,"h":15.1597,"l":15.1,"n":642,"o":15.11,"t":"2026-10-21T14:40:00Z","v":81755,"vw":15.128594},{"c":15.14,"h":15.15,"l":15.095,"n":510,"o":15.115,"t":"2026-10-21T14:45:00Z","v":127249,"vw":15.126997},{"c":15.08,"h":15.17,"l":15.08,"n":1066,"o":15.14,"t":"2026-10-21T14:50:00Z","v":330397,"vw":15.122424},{"c":15.095,"h":15.1188,"l":15.07,"n":838,"o":15.085,"t":"2026-10-21T14:55:00Z","v":282056,"vw":15.096368},{"c":15.0904,"h":15.12,"l":15.075,"n":993,"o":15.095,"t":"2026-10-21T15:00:00Z","v":412847,"vw":15.098881},{"c":15.085,"h":15.095,"l":15.07,"n":552,"o":15.095,"t":"2026-10-21T15:05:00Z","v":184564,"vw":15.086404},{"c":15.065,"h":15.1,"l":15.055,"n":579,"o":15.08,"t":"2026-10-21T15:10:00Z","v":171200,"vw":15.076556},{"c":15.065,"h":15.105,"l":15.065,"n":692,"o":15.07,"t":"2026-10-21T15:15:00Z","v":228077,"vw":15.087174},{"c":15.0937,"h":15.125,"l":15.04,"n":1165,"o":15.065,"t":"2026-10-21T15:20:00Z","v":498522,"vw":15.074752},{"c":15.1,"h":15.145,"l":15.09,"n":930,"o":15.095,"t":"2026-10-21T15:25:00Z","v":389499,"vw":15.10504},{"c":15.1,"h":15.11,"l":15.085,"n":737,"o":15.095,"t":"2026-10-21T15:30:00Z","v":296886,"vw":15.096808},{"c":15.145,"h":15.15,"l":15.105,"n":619,"o":15.105,"t":"2026-10-21T15:35:00Z","v":318698,"vw":15.120645},{"c":15.1,"h":15.15,"l":15.09,"n":943,"o":15.14,"t":"2026-10-21T15:40:00Z","v":389109,"vw":15.118072},{"c":15.115,"h":15.12,"l":15.095,"n":516,"o":15.095,"t":"2026-10-21T15:45:00Z","v":327493,"vw":15.108473},{"c":15.105,"h":15.12,"l":15.0901,"n":583,"o":15.115,"t":"2026-10-21T15:50:00Z","v":217068,"vw":15.105828},{"c":15.085,"h":15.1099,"l":15.0801,"n":522,"o":15.105,"t":"2026-10-21T15:55:00Z","v":129435,"vw":15.095502},{"c":15.08,"h":15.095,"l":15.07,"n":1041,"o":15.08,"t":"2026-10-21T16:00:00Z","v":555721,"vw":15.0822},{"c":15.055,"h":15.08,"l":15.04,"n":776,"o":15.08,"t":"2026-10-21T16:05:00Z","v":547942,"vw":15.055802},{"c":15.03,"h":15.055,"l":15.03,"n":666,"o":15.055,"t":"2026-10-21T16:10:00Z","v":394146,"vw":15.040536},{"c":15.01,"h":15.045,"l":15.01,"n":487,"o":15.035,"t":"2026-10-21T16:15:00Z","v":305259,"vw":15.025485},{"c":15.0399,"h":15.0399,"l":15.005,"n":540,"o":15.015,"t":"2026-10-21T16:20:00Z","v":401047,"vw":15.017505},{"c":15.04,"h":15.04,"l":15.02,"n":375,"o":15.035,"t":"2026-10-21T16:25:00Z","v":176788,"vw":15.028346},{"c":14.985,"h":15.045,"l":14.98,"n":667,"o":15.04,"t":"2026-10-21T16:30:00Z","v":205334,"vw":15.010347},{"c":15.155,"h":15.16,"l":14.971,"n":1554,"o":14.99,"t":"2026-10-21T16:35:00Z","v":532854,"vw":15.049448},{"c":15.11,"h":15.19,"l":15.055,"n":967,"o":15.16,"t":"2026-10-21T16:40:00Z","v":382945,"vw":15.094582},{"c":15.0901,"h":15.125,"l":15.08,"n":806,"o":15.11,"t":"2026-10-21T16:45:00Z","v":405151,"vw":15.097534},{"c":15.095,"h":15.095,"l":15.06,"n":619,"o":15.095,"t":"2026-10-21T16:50:00Z","v":403235,"vw":15.079272},{"c":15.055,"h":15.095,"l":15.0501,"n":641,"o":15.095,"t":"2026-10-21T16:55:00Z","v":331413,"vw":15.074668},{"c":15.04,"h":15.0699,"l":15.0301,"n":713,"o":15.055,"t":"2026-10-21T17:00:00Z","v":347992,"vw":15.0458},{"c":15.045,"h":15.07,"l":15.035,"n":569,"o":15.035,"t":"2026-10-21T17:05:00Z","v":316095,"vw":15.049719},{"c":15.0783,"h":15.08,"l":15.045,"n":488,"o":15.045,"t":"2026-10-21T17:10:00Z","v":201442,"vw":15.062076},{"c":15.05,"h":15.08,"l":15.05,"n":378,"o":15.075,"t":"2026-10-21T17:15:00Z","v":169845,"vw":15.067941},{"c":15.065,"h":15.07,"l":15.05,"n":360,"o":15.05,"t":"2026-10-21T17:20:00Z","v":168754,"vw":15.058527},{"c":15.0575,"h":15.07,"l":15.05,"n":584,"o":15.065,"t":"2026-10-21T17:25:00Z","v":218546,"vw":15.059719},{"c":15.035,"h":15.06,"l":15.035,"n":489,"o":15.05,"t":"2026-10-21T17:30:00Z","v":193953,"vw":15.047521},{"c":15.035,"h":15.05,"l":15.025,"n":489,"o":15.0399,"t":"2026-10-21T17:35:00Z","v":205426,"vw":15.038395},{"c":15.055,"h":15.06,"l":15.035,"n":541,"o":15.04,"t":"2026-10-21T17:40:00Z","v":173752,"vw":15.049673},{"c":15.0401,"h":15.055,"l":15.03,"n":323,"o":15.055,"t":"2026-10-21T17:45:00Z","v":143623,"vw":15.04219}],"history":[{"c":7.38,"h":7.56,"l":7.23,"n":39876,"o":7.51,"t":"2024-10-21T04:00:00Z","v":15650496,"vw":7.367756},{"c":7.53,"h":7.68,"l":7.475,"n":32738,"o":7.53,"t":"2024-10-22T04:00:00Z","v":11010460,"vw":7.565222},{"c":7.16,"h":7.37,"l":7.03,"n":34376,"o":7.33,"t":"2024-10-23T04:00:00Z","v":12397998,"vw":7.159873},{"c":6.98,"h":7.25,"l":6.8,"n":37258,"o":7.23,"t":"2024-10-24T04:00:00Z","v":17896367,"vw":6.939241},{"c":6.8,"h":7.07,"l":6.7801,"n":30048,"o":6.92,"t":"2024-10-25T04:00:00Z","v":11506737,"vw":6.898466},{"c":6.83,"h":6.935,"l":6.75,"n":20650,"o":6.8,"t":"2024-10-28T04:00:00Z","v":7815240,"vw":6.857977},{"c":7.06,"h":7.09,"l":6.86,"n":29033,"o":6.94,"t":"2024-10-29T04:00:00Z","v":11088491,"vw":7.002983},{"c":6.77,"h":6.995,"l":6.71,"n":27482,"o":6.98,"t":"2024-10-30T04:00:00Z","v":10674354,"vw":6.782508},{"c":6.49,"h":6.595,"l":6.33,"n":32224,"o":6.59,"t":"2024-10-31T04:00:00Z","v":13192536,"vw":6.452985},{"c":6.4,"h":6.64,"l":6.4,"n":29004,"o":6.57,"t":"2024-11-01T04:00:00Z","v":12275030,"vw":6.500194},{"c":6.32,"h":6.49,"l":6.27,"n":29215,"o":6.45,"t":"2024-11-04T05:00:00Z","v":9490069,"vw":6.342815},{"c":6.3,"h":6.45,"l":6.27,"n":22592,"o":6.39,"t":"2024-11-05T05:00:00Z","v":7687229,"vw":6.324563},{"c":6.2,"h":6.2687,"l":5.82,"n":45527,"o":5.89,"t":"2024-11-06T05:00:00Z","v":14909110,"vw":6.144273},{"c":6.02,"h":6.14,"l":5.86,"n":48233,"o":6.1,"t":"2024-11-07T05:00:00Z","v":21359570,"vw":5.969593},{"c":5.73,"h":5.965,"l":5.59,"n":40625,"o":5.92,"t":"2024-11-08T05:00:00Z","v":17704760,"vw":5.706745},{"c":5.58,"h":5.63,"l":5.375,"n":43014,"o":5.44,"t":"2024-11-11T05:00:00Z","v":18081288,"vw":5.49767},{"c":5.46,"h":5.63,"l":5.35,"n":33224,"o":5.58,"t":"2024-11-12T05:00:00Z","v":12026359,"vw":5.452899},{"c":5.42,"h":5.61,"l":5.39,"n":28333,"o":5.54,"t":"2024-11-13T05:00:00Z","v":10974904,"vw":5.449449},{"c":5.6,"h":5.66,"l":5.38,"n":33925,"o":5.46,"t":"2024-11-14T05:00:00Z","v":19142124,"vw":5.564948},{"c":5.5,"h":5.72,"l":5.38,"n":35700,"o":5.68,"t":"2024-11-15T05:00:00Z","v":31110353,"vw":5.512119},{"c":5.65,"h":5.795,"l":5.61,"n":30772,"o":5.75,"t":"2024-11-18T05:00:00Z","v":13977141,"vw":5.693879},{"c":5.7,"h":5.7599,"l":5.57,"n":23060,"o":5.7,"t":"2024-11-19T05:00:00Z","v":9822283,"vw":5.669035},{"c":5.63,"h":5.67,"l":5.54,"n":23444,"o":5.65,"t":"2024-11-20T05:00:00Z","v":8785462,"vw":5.608322},{"c":5.69,"h":5.74,"l":5.59,"n":22985,"o":5.66,"t":"2024-11-21T05:00:00Z","v":9878173,"vw":5.67693},{"c":5.52,"h":5.76,"l":5.49,"n":25227,"o":5.73,"t":"2024-11-22T05:00:00Z","v":13539067,"vw":5.590904},{"c":5.42,"h":5.46,"l":5.22,"n":32499,"o":5.26,"t":"2024-11-25T05:00:00Z","v":13471971,"vw":5.374483},{"c":5.43,"h":5.5,"l":5.36,"n":22929,"o":5.36,"t":"2024-11-26T05:00:00Z","v":10054813,"vw":5.444993},{"c":5.49,"h":5.57,"l":5.435,"n":22048,"o":5.48,"t":"2024-11-27T05:00:00Z","v":10183189,"vw":5.504223},{"c":5.52,"h":5.66,"l":5.5,"n":11621,"o":5.54,"t":"2024-11-29T05:00:00Z","v":4521165,"vw":5.569275},{"c":5.4,"h":5.48,"l":5.345,"n":26771,"o":5.47,"t":"2024-12-02T05:00:00Z","v":9555020,"vw":5.407002},{"c":5.74,"h":5.8,"l":5.47,"n":29023,"o":5.47,"t":"2024-12-03T05:00:00Z","v":11749053,"vw":5.697214},{"c":5.64,"h":5.84,"l":5.63,"n":24174,"o":5.68,"t":"2024-12-04T05:00:00Z","v":10286981,"vw":5.724294},{"c":5.67,"h":5.73,"l":5.58,"n":24006,"o":5.63,"t":"2024-12-05T05:00:00Z","v":10991238,"vw":5.663145},{"c":5.52,"h":5.625,"l":5.42,"n":22932,"o":5.62,"t":"2024-12-06T05:00:00Z","v":7635367,"vw":5.513238},{"c":5.87,"h":6.15,"l":5.79,"n":36438,"o":5.88,"t":"2024-12-09T05:00:00Z","v":16738216,"vw":6.006731},{"c":5.69,"h":5.935,"l":5.68,"n":26368,"o":5.89,"t":"2024-12-10T05:00:00Z","v":10217953,"vw":5.767219},{"c":5.85,"h":5.94,"l":5.725,"n":27652,"o":5.75,"t":"2024-12-11T05:00:00Z","v":10266467,"vw":5.859427},{"c":5.53,"h":5.725,"l":5.52,"n":26783,"o":5.68,"t":"2024-12-12T05:00:00Z","v":9508236,"vw":5.597483},{"c":5.4,"h":5.5128,"l":5.335,"n":22827,"o":5.5,"t":"2024-12-13T05:00:00Z","v":7944594,"vw":5.399533},{"c":5.3,"h":5.41,"l":5.26,"n":21346,"o":5.4,"t":"2024-12-16T05:00:00Z","v":7410965,"vw":5.316813},{"c":5.33,"h":5.38,"l":5.16,"n":26761,"o":5.2,"t":"2024-12-17T05:00:00Z","v":11708600,"vw":5.302108},{"c":5.01,"h":5.31,"l":4.951,"n":30710,"o":5.31,"t":"2024-12-18T05:00:00Z","v":11708162,"vw":5.146806},{"c":4.95,"h":5.065,"l":4.9,"n":26832,"o":5.01,"t":"2024-12-19T05:00:00Z","v":10610950,"vw":4.954819},{"c":5.04,"h":5.18,"l":4.901,"n":36299,"o":4.96,"t":"2024-12-20T05:00:00Z","v":19876878,"vw":5.072924},{"c":5.06,"h":5.09,"l":4.96,"n":19416,"o":5,"t":"2024-12-23T05:00:00Z","v":7842866,"vw":5.039668},{"c":5.07,"h":5.11,"l":4.99,"n":10956,"o":5.09,"t":"2024-12-24T05:00:00Z","v":4582848,"vw":5.045557},{"c":5.1,"h":5.15,"l":5.05,"n":18168,"o":5.1,"t":"2024-12-26T05:00:00Z","v":7745820,"vw":5.093487},{"c":5.01,"h":5.0299,"l":4.93,"n":19502,"o":5.02,"t":"2024-12-27T05:00:00Z","v":7990244,"vw":4.980822},{"c":4.86,"h":4.98,"l":4.82,"n":26805,"o":4.94,"t":"2024-12-30T05:00:00Z","v":12165551,"vw":4.889349},{"c":4.91,"h":4.99,"l":4.86,"n":22443,"o":4.87,"t":"2024-12-31T05:00:00Z","v":10291585,"vw":4.937359},{"c":5.26,"h":5.29,"l":4.99,"n":32911,"o":5,"t":"2025-01-02T05:00:00Z","v":17999446,"vw":5.213421},{"c":5.1,"h":5.25,"l":5.085,"n":25699,"o":5.23,"t":"2025-01-03T05:00:00Z","v":10563571,"vw":5.146393},{"c":5.11,"h":5.23,"l":5.07,"n":29902,"o":5.16,"t":"2025-01-06T05:00:00Z","v":15385199,"vw":5.162152},{"c":5.22,"h":5.36,"l":5.15,"n":29817,"o":5.25,"t":"2025-01-07T05:00:00Z","v":15636542,"vw":5.25267},{"c":5.32,"h":5.35,"l":5.145,"n":34809,"o":5.18,"t":"2025-01-08T05:00:00Z","v":15337169,"vw":5.280584},{"c":5.2,"h":5.43,"l":5.1501,"n":35235,"o":5.38,"t":"2025-01-10T05:00:00Z","v":18253836,"vw":5.239995},{"c":5.11,"h":5.145,"l":4.99,"n":27656,"o":5.12,"t":"2025-01-13T05:00:00Z","v":16315827,"vw":5.074829},{"c":5.39,"h":5.42,"l":5.13,"n":27597,"o":5.18,"t":"2025-01-14T05:00:00Z","v":14873138,"vw":5.346427},{"c":5.41,"h":5.58,"l":5.3045,"n":26205,"o":5.54,"t":"2025-01-15T05:00:00Z","v":11028535,"vw":5.392858},{"c":5.35,"h":5.49,"l":5.335,"n":20595,"o":5.41,"t":"2025-01-16T05:00:00Z","v":8947868,"vw":5.405168},{"c":5.38,"h":5.53,"l":5.25,"n":29303,"o":5.31,"t":"2025-01-17T05:00:00Z","v":15526674,"vw":5.432503},{"c":5.58,"h":5.62,"l":5.39,"n":39299,"o":5.44,"t":"2025-01-21T05:00:00Z","v":24977486,"vw":5.558048},{"c":5.48,"h":5.61,"l":5.4,"n":24224,"o":5.59,"t":"2025-01-22T05:00:00Z","v":12727085,"vw":5.505063},{"c":5.46,"h":5.49,"l":5.335,"n":29116,"o":5.37,"t":"2025-01-23T05:00:00Z","v":18646668,"vw":5.416516},{"c":5.49,"h":5.67,"l":5.45,"n":28005,"o":5.59,"t":"2025-01-24T05:00:00Z","v":14724112,"vw":5.529941},{"c":5.33,"h":5.405,"l":5.22,"n":33165,"o":5.38,"t":"2025-01-27T05:00:00Z","v":19325172,"vw":5.316586},{"c":5.39,"h":5.45,"l":5.195,"n":25698,"o":5.36,"t":"2025-01-28T05:00:00Z","v":12110806,"vw":5.332732},{"c":5.49,"h":5.555,"l":5.35,"n":23922,"o":5.4,"t":"2025-01-29T05:00:00Z","v":10401828,"vw":5.446441},{"c":5.78,"h":5.9199,"l":5.62,"n":35124,"o":5.67,"t":"2025-01-30T05:00:00Z","v":11862841,"vw":5.802188},{"c":5.68,"h":5.7899,"l":5.585,"n":32900,"o":5.78,"t":"2025-01-31T05:00:00Z","v":19710933,"vw":5.686513},{"c":5.76,"h":5.96,"l":5.61,"n":37345,"o":5.64,"t":"2025-02-03T05:00:00Z","v":19901953,"vw":5.815482},{"c":5.88,"h":6.03,"l":5.81,"n":42353,"o":5.82,"t":"2025-02-04T05:00:00Z","v":22914846,"vw":5.913601},{"c":5.95,"h":6.11,"l":5.885,"n":35420,"o":5.9,"t":"2025-02-05T05:00:00Z","v":21567987,"vw":5.978024},{"c":6.01,"h":6.01,"l":5.84,"n":26799,"o":5.95,"t":"2025-02-06T05:00:00Z","v":16427605,"vw":5.952313},{"c":5.88,"h":6.14,"l":5.86,"n":27971,"o":6.09,"t":"2025-02-07T05:00:00Z","v":13056170,"vw":5.962601},{"c":6.17,"h":6.22,"l":6.04,"n":41412,"o":6.06,"t":"2025-02-10T05:00:00Z","v":25793707,"vw":6.116488},{"c":6.06,"h":6.17,"l":5.97,"n":35684,"o":6,"t":"2025-02-11T05:00:00Z","v":13069792,"vw":6.092573},{"c":6.29,"h":6.29,"l":6.01,"n":37993,"o":6.03,"t":"2025-02-12T05:00:00Z","v":19559654,"vw":6.191981},{"c":6.37,"h":6.39,"l":6.18,"n":48758,"o":6.32,"t":"2025-02-13T05:00:00Z","v":23706840,"vw":6.298893},{"c":5.44,"h":6.45,"l":5.42,"n":65081,"o":6.4,"t":"2025-02-14T05:00:00Z","v":33117704,"vw":5.746795},{"c":5.56,"h":5.69,"l":5.505,"n":45925,"o":5.675,"t":"2025-02-18T05:00:00Z","v":22277142,"vw":5.569124},{"c":5.38,"h":5.505,"l":5.2249,"n":43913,"o":5.5,"t":"2025-02-19T05:00:00Z","v":17851980,"vw":5.352144},{"c":5.63,"h":5.82,"l":5.35,"n":48598,"o":5.35,"t":"2025-02-20T05:00:00Z","v":26036350,"vw":5.671516},{"c":5.22,"h":5.6,"l":5.21,"n":50506,"o":5.59,"t":"2025-02-21T05:00:00Z","v":28169611,"vw":5.292729},{"c":5.24,"h":5.28,"l":5.1,"n":34711,"o":5.23,"t":"2025-02-24T05:00:00Z","v":16943965,"vw":5.214494},{"c":5.21,"h":5.31,"l":5.1,"n":35597,"o":5.19,"t":"2025-02-25T05:00:00Z","v":16309270,"vw":5.175178},{"c":5.23,"h":5.37,"l":5.17,"n":27995,"o":5.175,"t":"2025-02-26T05:00:00Z","v":14745217,"vw":5.281407},{"c":5.07,"h":5.24,"l":5.06,"n":33458,"o":5.16,"t":"2025-02-27T05:00:00Z","v":20693634,"vw":5.156988},{"c":5.13,"h":5.16,"l":4.91,"n":33524,"o":4.955,"t":"2025-02-28T05:00:00Z","v":22063871,"vw":5.095769},{"c":5.08,"h":5.3795,"l":5.05,"n":36349,"o":5.3,"t":"2025-03-03T05:00:00Z","v":26358865,"vw":5.186598},{"c":5.11,"h":5.19,"l":4.92,"n":33991,"o":5.12,"t":"2025-03-04T05:00:00Z","v":20640163,"vw":5.037326},{"c":5.5,"h":5.515,"l":5.12,"n":41971,"o":5.14,"t":"2025-03-05T05:00:00Z","v":28676706,"vw":5.379807},{"c":5.42,"h":5.58,"l":5.31,"n":33797,"o":5.39,"t":"2025-03-06T05:00:00Z","v":22116309,"vw":5.452229},{"c":5.43,"h":5.61,"l":5.3011,"n":32464,"o":5.43,"t":"2025-03-07T05:00:00Z","v":19252965,"vw":5.45434},{"c":5.15,"h":5.37,"l":5.08,"n":43987,"o":5.33,"t":"2025-03-10T04:00:00Z","v":25707359,"vw":5.228071},{"c":5.43,"h":5.49,"l":5.23,"n":47093,"o":5.24,"t":"2025-03-11T04:00:00Z","v":29757577,"vw":5.393159},{"c":5.57,"h":5.64,"l":5.39,"n":37342,"o":5.39,"t":"2025-03-12T04:00:00Z","v":25447441,"vw":5.522996},{"c":5.77,"h":5.87,"l":5.5,"n":53129,"o":5.52,"t":"2025-03-13T04:00:00Z","v":38806787,"vw":5.747547},{"c":5.74,"h":5.89,"l":5.68,"n":35634,"o":5.85,"t":"2025-03-14T04:00:00Z","v":20164135,"vw":5.78126},{"c":5.88,"h":5.9,"l":5.73,"n":34858,"o":5.75,"t":"2025-03-17T04:00:00Z","v":16904236,"vw":5.835895},{"c":5.88,"h":6.07,"l":5.85,"n":37830,"o":6.05,"t":"2025-03-18T04:00:00Z","v":23309555,"vw":5.927717},{"c":5.83,"h":5.89,"l":5.67,"n":34731,"o":5.8,"t":"2025-03-19T04:00:00Z","v":18091695,"vw":5.794512},{"c":5.85,"h":5.94,"l":5.6,"n":33248,"o":5.66,"t":"2025-03-20T04:00:00Z","v":15433483,"vw":5.860164},{"c":5.76,"h":5.78,"l":5.61,"n":37423,"o":5.7,"t":"2025-03-21T04:00:00Z","v":22088246,"vw":5.735651},{"c":5.87,"h":5.93,"l":5.7,"n":40211,"o":5.785,"t":"2025-03-24T04:00:00Z","v":19168437,"vw":5.829995},{"c":5.83,"h":6.18,"l":5.8,"n":37092,"o":6.05,"t":"2025-03-25T04:00:00Z","v":17212412,"vw":5.932716},{"c":5.76,"h":5.91,"l":5.73,"n":28351,"o":5.9,"t":"2025-03-26T04:00:00Z","v":12794740,"vw":5.822038},{"c":5.88,"h":5.98,"l":5.77,"n":28371,"o":5.85,"t":"2025-03-27T04:00:00Z","v":13738039,"vw":5.891798},{"c":5.67,"h":6.01,"l":5.62,"n":31952,"o":5.92,"t":"2025-03-28T04:00:00Z","v":18958814,"vw":5.744762},{"c":5.56,"h":5.65,"l":5.295,"n":36401,"o":5.65,"t":"2025-03-31T04:00:00Z","v":19595043,"vw":5.508863},{"c":5.48,"h":5.6199,"l":5.41,"n":38650,"o":5.55,"t":"2025-04-01T04:00:00Z","v":22968975,"vw":5.491833},{"c":5.62,"h":5.63,"l":5.39,"n":36043,"o":5.45,"t":"2025-04-02T04:00:00Z","v":20493155,"vw":5.555456},{"c":5.35,"h":5.5,"l":5.14,"n":37954,"o":5.14,"t":"2025-04-03T04:00:00Z","v":20719452,"vw":5.403159},{"c":4.72,"h":5.1595,"l":4.61,"n":49949,"o":5.125,"t":"2025-04-04T04:00:00Z","v":24460734,"vw":4.780286},{"c":4.78,"h":5.105,"l":4.46,"n":44575,"o":4.55,"t":"2025-04-07T04:00:00Z","v":21933671,"vw":4.788655},{"c":4.71,"h":5.07,"l":4.64,"n":51685,"o":5.07,"t":"2025-04-08T04:00:00Z","v":30748807,"vw":4.85928},{"c":5.28,"h":5.3957,"l":4.83,"n":56953,"o":4.91,"t":"2025-04-09T04:00:00Z","v":38926184,"vw":5.112967},{"c":5.47,"h":5.56,"l":5.25,"n":53234,"o":5.3,"t":"2025-04-10T04:00:00Z","v":31644047,"vw":5.429891},{"c":5.78,"h":5.875,"l":5.65,"n":49667,"o":5.68,"t":"2025-04-11T04:00:00Z","v":25532707,"vw":5.758438},{"c":5.86,"h":5.88,"l":5.66,"n":41714,"o":5.67,"t":"2025-04-14T04:00:00Z","v":21320240,"vw":5.811387},{"c":5.89,"h":5.9298,"l":5.824,"n":35774,"o":5.89,"t":"2025-04-15T04:00:00Z","v":15950404,"vw":5.869955},{"c":5.99,"h":6.21,"l":5.91,"n":38701,"o":6.1,"t":"2025-04-16T04:00:00Z","v":20953229,"vw":6.057993},{"c":5.81,"h":5.97,"l":5.77,"n":32821,"o":5.9,"t":"2025-04-17T04:00:00Z","v":16534036,"vw":5.838925},{"c":5.94,"h":6.205,"l":5.835,"n":39510,"o":6.07,"t":"2025-04-21T04:00:00Z","v":19146835,"vw":5.977603},{"c":5.65,"h":5.99,"l":5.63,"n":38035,"o":5.99,"t":"2025-04-22T04:00:00Z","v":21020154,"vw":5.807385},{"c":5.81,"h":5.94,"l":5.45,"n":52883,"o":5.46,"t":"2025-04-23T04:00:00Z","v":24207917,"vw":5.816496},{"c":5.88,"h":5.95,"l":5.77,"n":30494,"o":5.88,"t":"2025-04-24T04:00:00Z","v":16325796,"vw":5.858209},{"c":5.85,"h":5.91,"l":5.64,"n":33474,"o":5.68,"t":"2025-04-25T04:00:00Z","v":17777177,"vw":5.849738},{"c":5.87,"h":5.9,"l":5.735,"n":32575,"o":5.8,"t":"2025-04-28T04:00:00Z","v":17124144,"vw":5.815646},{"c":5.8,"h":5.96,"l":5.76,"n":35191,"o":5.85,"t":"2025-04-29T04:00:00Z","v":15268177,"vw":5.823758},{"c":5.72,"h":5.74,"l":5.59,"n":39259,"o":5.72,"t":"2025-04-30T04:00:00Z","v":26395569,"vw":5.676036},{"c":5.47,"h":5.6,"l":5.42,"n":45464,"o":5.56,"t":"2025-05-01T04:00:00Z","v":25311125,"vw":5.488352},{"c":4.54,"h":5.48,"l":4.53,"n":89446,"o":5.36,"t":"2025-05-02T04:00:00Z","v":51731715,"vw":4.749002},{"c":4.79,"h":4.84,"l":4.5101,"n":75124,"o":4.78,"t":"2025-05-05T04:00:00Z","v":36203320,"vw":4.673076},{"c":4.93,"h":4.95,"l":4.65,"n":60696,"o":4.92,"t":"2025-05-06T04:00:00Z","v":32891206,"vw":4.799646},{"c":4.88,"h":5,"l":4.82,"n":48611,"o":4.85,"t":"2025-05-07T04:00:00Z","v":21652599,"vw":4.897815},{"c":4.92,"h":5.04,"l":4.91,"n":43493,"o":4.96,"t":"2025-05-08T04:00:00Z","v":20146096,"vw":4.963611},{"c":5.15,"h":5.23,"l":4.93,"n":46886,"o":4.99,"t":"2025-05-09T04:00:00Z","v":28576786,"vw":5.09584},{"c":4.99,"h":5.17,"l":4.93,"n":55612,"o":4.99,"t":"2025-05-12T04:00:00Z","v":27289850,"vw":5.025577},{"c":4.94,"h":5.11,"l":4.9,"n":38637,"o":5.01,"t":"2025-05-13T04:00:00Z","v":17557719,"vw":4.966667},{"c":4.79,"h":4.885,"l":4.68,"n":43458,"o":4.83,"t":"2025-05-14T04:00:00Z","v":21146285,"vw":4.753787},{"c":4.83,"h":4.86,"l":4.755,"n":31725,"o":4.83,"t":"2025-05-15T04:00:00Z","v":18614794,"vw":4.81372},{"c":4.87,"h":4.895,"l":4.71,"n":27076,"o":4.72,"t":"2025-05-16T04:00:00Z","v":17541581,"vw":4.842427},{"c":4.94,"h":4.99,"l":4.815,"n":23676,"o":4.93,"t":"2025-05-19T04:00:00Z","v":10247866,"vw":4.923427},{"c":5.13,"h":5.15,"l":4.9,"n":30491,"o":4.94,"t":"2025-05-20T04:00:00Z","v":15118693,"vw":5.06397},{"c":5.07,"h":5.23,"l":5.01,"n":30098,"o":5.12,"t":"2025-05-21T04:00:00Z","v":18397204,"vw":5.078649},{"c":5.02,"h":5.065,"l":4.93,"n":25799,"o":5.01,"t":"2025-05-22T04:00:00Z","v":10947862,"vw":5.011859},{"c":5.1,"h":5.13,"l":5,"n":25530,"o":5.06,"t":"2025-05-23T04:00:00Z","v":12675756,"vw":5.084482},{"c":5.22,"h":5.27,"l":5.01,"n":39765,"o":5.02,"t":"2025-05-27T04:00:00Z","v":19008277,"vw":5.20095},{"c":5.26,"h":5.27,"l":5.1,"n":27350,"o":5.14,"t":"2025-05-28T04:00:00Z","v":12706214,"vw":5.213052},{"c":5.16,"h":5.38,"l":5.155,"n":26832,"o":5.32,"t":"2025-05-29T04:00:00Z","v":11269335,"vw":5.233468},{"c":5.14,"h":5.16,"l":5.03,"n":20621,"o":5.13,"t":"2025-05-30T04:00:00Z","v":11708652,"vw":5.112774},{"c":5.63,"h":5.73,"l":5.275,"n":55072,"o":5.28,"t":"2025-06-02T04:00:00Z","v":28853834,"vw":5.635002},{"c":5.77,"h":5.79,"l":5.49,"n":43407,"o":5.58,"t":"2025-06-03T04:00:00Z","v":19660524,"vw":5.683833},{"c":6.11,"h":6.14,"l":5.8,"n":58386,"o":5.82,"t":"2025-06-04T04:00:00Z","v":25805513,"vw":6.0379},{"c":6.45,"h":6.9,"l":6.29,"n":114743,"o":6.455,"t":"2025-06-05T04:00:00Z","v":54776402,"vw":6.617527},{"c":6.27,"h":6.485,"l":6.19,"n":65352,"o":6.47,"t":"2025-06-06T04:00:00Z","v":31545617,"vw":6.312036},{"c":6.22,"h":6.4597,"l":6.22,"n":53341,"o":6.42,"t":"2025-06-09T04:00:00Z","v":21299016,"vw":6.299537},{"c":6.13,"h":6.25,"l":6.08,"n":33813,"o":6.24,"t":"2025-06-10T04:00:00Z","v":14976672,"vw":6.155018},{"c":6.07,"h":6.2,"l":6.01,"n":33065,"o":6.12,"t":"2025-06-11T04:00:00Z","v":16075801,"vw":6.088737},{"c":5.99,"h":6.17,"l":5.95,"n":37411,"o":6.1,"t":"2025-06-12T04:00:00Z","v":18370704,"vw":6.04967},{"c":6.01,"h":6.11,"l":5.97,"n":41046,"o":6,"t":"2025-06-13T04:00:00Z","v":18786070,"vw":6.04622},{"c":5.94,"h":6.1,"l":5.89,"n":43019,"o":6.04,"t":"2025-06-16T04:00:00Z","v":18523507,"vw":5.967672},{"c":6.08,"h":6.11,"l":5.9,"n":52495,"o":6.04,"t":"2025-06-17T04:00:00Z","v":29216342,"vw":6.010469},{"c":5.94,"h":6.06,"l":5.91,"n":40934,"o":6.04,"t":"2025-06-18T04:00:00Z","v":28406680,"vw":5.979199},{"c":5.77,"h":5.99,"l":5.74,"n":41998,"o":5.86,"t":"2025-06-20T04:00:00Z","v":27357642,"vw":5.807038},{"c":5.82,"h":5.88,"l":5.73,"n":51231,"o":5.78,"t":"2025-06-23T04:00:00Z","v":24658209,"vw":5.816934},{"c":5.8,"h":5.82,"l":5.53,"n":43060,"o":5.685,"t":"2025-06-24T04:00:00Z","v":17402324,"vw":5.757542},{"c":5.83,"h":5.86,"l":5.74,"n":39035,"o":5.8,"t":"2025-06-25T04:00:00Z","v":20162359,"vw":5.807581},{"c":6,"h":6.01,"l":5.8,"n":40481,"o":5.89,"t":"2025-06-26T04:00:00Z","v":22492349,"vw":5.913483},{"c":5.84,"h":5.875,"l":5.715,"n":41146,"o":5.83,"t":"2025-06-27T04:00:00Z","v":25587096,"vw":5.819653},{"c":5.99,"h":6,"l":5.85,"n":38011,"o":5.86,"t":"2025-06-30T04:00:00Z","v":19035082,"vw":5.933991},{"c":5.97,"h":6.07,"l":5.9,"n":38623,"o":6,"t":"2025-07-01T04:00:00Z","v":21537089,"vw":5.984438},{"c":6.03,"h":6.16,"l":5.91,"n":44563,"o":6,"t":"2025-07-02T04:00:00Z","v":27021367,"vw":6.0305},{"c":6.07,"h":6.1,"l":5.99,"n":22170,"o":6.02,"t":"2025-07-03T04:00:00Z","v":9148700,"vw":6.038367},{"c":6.16,"h":6.1899,"l":5.88,"n":41276,"o":5.97,"t":"2025-07-07T04:00:00Z","v":21279653,"vw":6.102202},{"c":5.59,"h":6.16,"l":5.56,"n":58063,"o":6.16,"t":"2025-07-08T04:00:00Z","v":36490183,"vw":5.699979},{"c":5.77,"h":5.79,"l":5.475,"n":46738,"o":5.59,"t":"2025-07-09T04:00:00Z","v":23399985,"vw":5.708442},{"c":5.89,"h":5.91,"l":5.69,"n":26849,"o":5.85,"t":"2025-07-10T04:00:00Z","v":15032820,"vw":5.795958},{"c":6.32,"h":6.35,"l":6.01,"n":58906,"o":6.02,"t":"2025-07-11T04:00:00Z","v":33888740,"vw":6.246703},{"c":6.13,"h":6.48,"l":6.105,"n":40662,"o":6.415,"t":"2025-07-14T04:00:00Z","v":22000596,"vw":6.261482},{"c":6.11,"h":6.19,"l":5.935,"n":35026,"o":6.16,"t":"2025-07-15T04:00:00Z","v":22944269,"vw":6.05246},{"c":6.02,"h":6.15,"l":5.84,"n":35971,"o":6.13,"t":"2025-07-16T04:00:00Z","v":24999082,"vw":5.973367},{"c":5.95,"h":5.995,"l":5.84,"n":30253,"o":5.94,"t":"2025-07-17T04:00:00Z","v":16671604,"vw":5.917405},{"c":5.82,"h":6,"l":5.79,"n":35947,"o":6,"t":"2025-07-18T04:00:00Z","v":14048894,"vw":5.879964},{"c":6.06,"h":6.19,"l":5.95,"n":35944,"o":5.96,"t":"2025-07-21T04:00:00Z","v":16384982,"vw":6.079134},{"c":6.31,"h":6.35,"l":6.0835,"n":45256,"o":6.13,"t":"2025-07-22T04:00:00Z","v":26496563,"vw":6.264749},{"c":6.28,"h":6.385,"l":6.19,"n":31066,"o":6.29,"t":"2025-07-23T04:00:00Z","v":17962003,"vw":6.280927},{"c":6.18,"h":6.26,"l":6.1,"n":26786,"o":6.2,"t":"2025-07-24T04:00:00Z","v":14805125,"vw":6.195537},{"c":6.14,"h":6.2,"l":6.01,"n":33067,"o":6.11,"t":"2025-07-25T04:00:00Z","v":20540163,"vw":6.094501},{"c":5.98,"h":6.06,"l":5.9,"n":26117,"o":6.02,"t":"2025-07-28T04:00:00Z","v":12301086,"vw":5.962802},{"c":6.02,"h":6.05,"l":5.89,"n":29195,"o":5.99,"t":"2025-07-29T04:00:00Z","v":18131484,"vw":5.968565},{"c":5.83,"h":6.05,"l":5.8,"n":34677,"o":5.95,"t":"2025-07-30T04:00:00Z","v":18341554,"vw":5.927996},{"c":5.74,"h":5.835,"l":5.69,"n":32385,"o":5.82,"t":"2025-07-31T04:00:00Z","v":14981547,"vw":5.740753},{"c":5.69,"h":5.895,"l":5.62,"n":36301,"o":5.87,"t":"2025-08-01T04:00:00Z","v":19457959,"vw":5.71867},{"c":5.97,"h":5.98,"l":5.7632,"n":33940,"o":5.79,"t":"2025-08-04T04:00:00Z","v":14614159,"vw":5.906657},{"c":6.14,"h":6.17,"l":5.855,"n":42124,"o":5.9,"t":"2025-08-05T04:00:00Z","v":20461273,"vw":6.071436},{"c":6.11,"h":6.21,"l":6.0445,"n":45862,"o":6.18,"t":"2025-08-06T04:00:00Z","v":21875536,"vw":6.121751},{"c":7.22,"h":7.405,"l":6.94,"n":119820,"o":6.96,"t":"2025-08-07T04:00:00Z","v":67811966,"vw":7.22995},{"c":7.6,"h":7.66,"l":7.19,"n":89755,"o":7.295,"t":"2025-08-08T04:00:00Z","v":32404317,"vw":7.552765},{"c":7.55,"h":7.58,"l":7.25,"n":55260,"o":7.365,"t":"2025-08-11T04:00:00Z","v":23350434,"vw":7.495907},{"c":7.67,"h":7.77,"l":7.6,"n":41540,"o":7.67,"t":"2025-08-12T04:00:00Z","v":17524677,"vw":7.677802},{"c":7.77,"h":7.82,"l":7.605,"n":47543,"o":7.75,"t":"2025-08-13T04:00:00Z","v":19162989,"vw":7.73631},{"c":7.66,"h":7.865,"l":7.59,"n":35962,"o":7.72,"t":"2025-08-14T04:00:00Z","v":21170465,"vw":7.671824},{"c":7.67,"h":7.83,"l":7.55,"n":36487,"o":7.67,"t":"2025-08-15T04:00:00Z","v":24215241,"vw":7.728055},{"c":7.75,"h":7.785,"l":7.67,"n":39205,"o":7.72,"t":"2025-08-18T04:00:00Z","v":15556941,"vw":7.733333},{"c":7.44,"h":7.75,"l":7.4,"n":41349,"o":7.74,"t":"2025-08-19T04:00:00Z","v":19431386,"vw":7.517419},{"c":7.6,"h":7.66,"l":7.445,"n":41812,"o":7.5,"t":"2025-08-20T04:00:00Z","v":21329514,"vw":7.582977},{"c":7.69,"h":7.73,"l":7.515,"n":33457,"o":7.55,"t":"2025-08-21T04:00:00Z","v":13725833,"vw":7.659398},{"c":7.89,"h":8.04,"l":7.57,"n":40685,"o":7.61,"t":"2025-08-22T04:00:00Z","v":19201432,"vw":7.896588},{"c":7.86,"h":7.9888,"l":7.84,"n":40068,"o":7.91,"t":"2025-08-25T04:00:00Z","v":14007834,"vw":7.893738},{"c":8,"h":8.03,"l":7.85,"n":36765,"o":7.85,"t":"2025-08-26T04:00:00Z","v":21102501,"vw":7.967064},{"c":8.03,"h":8.06,"l":7.78,"n":36026,"o":7.88,"t":"2025-08-27T04:00:00Z","v":16887350,"vw":7.995256},{"c":8.07,"h":8.23,"l":8.015,"n":44634,"o":8.16,"t":"2025-08-28T04:00:00Z","v":17946486,"vw":8.095299},{"c":8.51,"h":8.54,"l":8.075,"n":51423,"o":8.08,"t":"2025-08-29T04:00:00Z","v":20319117,"vw":8.391014},{"c":8.92,"h":8.94,"l":8.42,"n":69281,"o":8.85,"t":"2025-09-02T04:00:00Z","v":26810271,"vw":8.771058},{"c":8.98,"h":9.0833,"l":8.765,"n":65741,"o":9.01,"t":"2025-09-03T04:00:00Z","v":28184190,"vw":8.906982},{"c":8.85,"h":9.02,"l":8.75,"n":51629,"o":8.82,"t":"2025-09-04T04:00:00Z","v":20796669,"vw":8.879522},{"c":9.02,"h":9.12,"l":8.83,"n":54262,"o":9.1,"t":"2025-09-05T04:00:00Z","v":21721371,"vw":9.005193},{"c":10.12,"h":10.28,"l":9.41,"n":146037,"o":9.445,"t":"2025-09-08T04:00:00Z","v":49598553,"vw":10.041781},{"c":10.18,"h":10.22,"l":9.72,"n":87551,"o":10.015,"t":"2025-09-09T04:00:00Z","v":35594151,"vw":10.072584},{"c":10.97,"h":11,"l":10.26,"n":82015,"o":10.26,"t":"2025-09-10T04:00:00Z","v":33589812,"vw":10.783969},{"c":11.15,"h":11.38,"l":10.78,"n":91811,"o":10.835,"t":"2025-09-11T04:00:00Z","v":36454706,"vw":11.231602},{"c":11.21,"h":11.5098,"l":11.16,"n":71413,"o":11.3574,"t":"2025-09-12T04:00:00Z","v":27554686,"vw":11.279975},{"c":11.76,"h":11.9,"l":11.16,"n":80583,"o":11.17,"t":"2025-09-15T04:00:00Z","v":28823979,"vw":11.700229},{"c":11.35,"h":11.765,"l":11.34,"n":80405,"o":11.6,"t":"2025-09-16T04:00:00Z","v":28865220,"vw":11.483197},{"c":11.03,"h":11.4999,"l":10.876,"n":82054,"o":10.88,"t":"2025-09-17T04:00:00Z","v":30349587,"vw":11.170775},{"c":10.77,"h":11.01,"l":10.38,"n":82171,"o":10.92,"t":"2025-09-18T04:00:00Z","v":27169932,"vw":10.622827},{"c":10.96,"h":11.1,"l":10.66,"n":86255,"o":10.84,"t":"2025-09-19T04:00:00Z","v":145814144,"vw":10.953842},{"c":11.23,"h":11.52,"l":10.995,"n":104288,"o":11.42,"t":"2025-09-22T04:00:00Z","v":35300244,"vw":11.19335},{"c":11.17,"h":11.57,"l":11.09,"n":73994,"o":11.295,"t":"2025-09-23T04:00:00Z","v":27568922,"vw":11.22303},{"c":10.95,"h":11.425,"l":10.91,"n":59895,"o":11.17,"t":"2025-09-24T04:00:00Z","v":21235994,"vw":11.119513},{"c":11.53,"h":11.69,"l":11.07,"n":74838,"o":11.15,"t":"2025-09-25T04:00:00Z","v":25660459,"vw":11.442523},{"c":11.67,"h":11.958,"l":11.52,"n":72319,"o":11.64,"t":"2025-09-26T04:00:00Z","v":24282789,"vw":11.767176},{"c":11.89,"h":12.04,"l":11.72,"n":71736,"o":12,"t":"2025-09-29T04:00:00Z","v":23532567,"vw":11.863274},{"c":12.1,"h":12.26,"l":11.4801,"n":67831,"o":11.56,"t":"2025-09-30T04:00:00Z","v":20725496,"vw":11.999367},{"c":12.26,"h":12.55,"l":12.07,"n":61240,"o":12.22,"t":"2025-10-01T04:00:00Z","v":15678204,"vw":12.30238},{"c":12.06,"h":12.4713,"l":11.57,"n":61563,"o":12.37,"t":"2025-10-02T04:00:00Z","v":17427018,"vw":11.930704},{"c":11.9,"h":12.195,"l":11.575,"n":68598,"o":12,"t":"2025-10-03T04:00:00Z","v":21030612,"vw":11.868452},{"c":12.47,"h":12.7199,"l":12,"n":73420,"o":12.08,"t":"2025-10-06T04:00:00Z","v":18933850,"vw":12.503871},{"c":11.95,"h":12.46,"l":11.95,"n":64303,"o":12.45,"t":"2025-10-07T04:00:00Z","v":16618194,"vw":12.135292},{"c":13.34,"h":13.36,"l":12.2088,"n":88595,"o":12.41,"t":"2025-10-08T04:00:00Z","v":22754769,"vw":12.938896},{"c":12.79,"h":13.84,"l":12.51,"n":95375,"o":13.7,"t":"2025-10-09T04:00:00Z","v":23796580,"vw":12.996058},{"c":12.54,"h":13.145,"l":12.3835,"n":83945,"o":13.03,"t":"2025-10-10T04:00:00Z","v":19922094,"vw":12.683389},{"c":13.48,"h":13.73,"l":13.31,"n":78959,"o":13.5,"t":"2025-10-13T04:00:00Z","v":19179771,"vw":13.535451},{"c":13.29,"h":13.645,"l":13.09,"n":68102,"o":13.145,"t":"2025-10-14T04:00:00Z","v":13625093,"vw":13.403436},{"c":14.16,"h":14.64,"l":13.755,"n":96905,"o":13.8,"t":"2025-10-15T04:00:00Z","v":22147231,"vw":14.25374},{"c":15.24,"h":15.44,"l":14.1,"n":119454,"o":14.285,"t":"2025-10-16T04:00:00Z","v":27116022,"vw":15.026766},{"c":13.93,"h":14.88,"l":13.5601,"n":115285,"o":14.79,"t":"2025-10-17T04:00:00Z","v":24893199,"vw":14.020556},{"c":14.47,"h":14.56,"l":14.0382,"n":64737,"o":14.31,"t":"2025-10-20T04:00:00Z","v":13110031,"vw":14.39307},{"c":12.81,"h":13.1599,"l":12.625,"n":91158,"o":12.98,"t":"2025-10-21T04:00:00Z","v":20659057,"vw":12.87459},{"c":12.99,"h":13.2,"l":12.29,"n":77713,"o":12.34,"t":"2025-10-22T04:00:00Z","v":16716864,"vw":12.811525},{"c":12.93,"h":13.35,"l":12.86,"n":68879,"o":13.295,"t":"2025-10-23T04:00:00Z","v":13830612,"vw":13.053302},{"c":12.95,"h":13.075,"l":12.65,"n":58915,"o":12.72,"t":"2025-10-24T04:00:00Z","v":12857635,"vw":12.914785},{"c":12.36,"h":12.87,"l":12.02,"n":77543,"o":12.405,"t":"2025-10-27T04:00:00Z","v":16729544,"vw":12.343781},{"c":12.75,"h":12.91,"l":12.033,"n":58166,"o":12.15,"t":"2025-10-28T04:00:00Z","v":13444191,"vw":12.624255},{"c":12.53,"h":13.25,"l":12.4,"n":77763,"o":13.2,"t":"2025-10-29T04:00:00Z","v":18559823,"vw":12.74675},{"c":12.9,"h":13.04,"l":12.345,"n":62346,"o":12.36,"t":"2025-10-30T04:00:00Z","v":13871115,"vw":12.850889},{"c":12.87,"h":12.95,"l":12.57,"n":60741,"o":12.9,"t":"2025-10-31T04:00:00Z","v":25647746,"vw":12.822168},{"c":12.76,"h":13.22,"l":12.53,"n":70112,"o":12.78,"t":"2025-11-03T05:00:00Z","v":18094607,"vw":12.776639},{"c":11.97,"h":12.44,"l":11.83,"n":68100,"o":12.21,"t":"2025-11-04T05:00:00Z","v":16349956,"vw":12.136807},{"c":12.11,"h":12.38,"l":11.81,"n":69102,"o":12.2,"t":"2025-11-05T05:00:00Z","v":17277756,"vw":12.091112},{"c":13.55,"h":15.42,"l":13.325,"n":186721,"o":13.82,"t":"2025-11-06T05:00:00Z","v":36366683,"vw":14.172693},{"c":13.88,"h":14.06,"l":13.25,"n":104216,"o":13.56,"t":"2025-11-07T05:00:00Z","v":19522976,"vw":13.613805},{"c":15.02,"h":15.3,"l":14.43,"n":100603,"o":14.53,"t":"2025-11-10T05:00:00Z","v":19403799,"vw":15.045234},{"c":14.77,"h":15.35,"l":14.42,"n":69096,"o":15.17,"t":"2025-11-11T05:00:00Z","v":11708770,"vw":14.735777},{"c":15.53,"h":16.095,"l":14.8,"n":103558,"o":14.915,"t":"2025-11-12T05:00:00Z","v":20744605,"vw":15.614598},{"c":14.84,"h":15.515,"l":14.685,"n":97465,"o":15.5,"t":"2025-11-13T05:00:00Z","v":17164423,"vw":15.010559},{"c":14.6,"h":14.8072,"l":13.68,"n":75490,"o":13.91,"t":"2025-11-14T05:00:00Z","v":13728095,"vw":14.534796},{"c":13.98,"h":14.705,"l":13.6702,"n":79204,"o":14.3,"t":"2025-11-17T05:00:00Z","v":13702948,"vw":14.102506},{"c":14.06,"h":14.38,"l":13.84,"n":71311,"o":14.1,"t":"2025-11-18T05:00:00Z","v":12091771,"vw":14.139347},{"c":14.11,"h":14.85,"l":13.77,"n":67071,"o":14.41,"t":"2025-11-19T05:00:00Z","v":11475563,"vw":14.219929},{"c":13.21,"h":14.685,"l":13.11,"n":100682,"o":14.245,"t":"2025-11-20T05:00:00Z","v":16853893,"vw":13.670237},{"c":13.38,"h":13.4,"l":12.8,"n":80439,"o":13.17,"t":"2025-11-21T05:00:00Z","v":23587542,"vw":13.265328},{"c":14.46,"h":14.53,"l":13.38,"n":65839,"o":13.39,"t":"2025-11-24T05:00:00Z","v":14776974,"vw":14.226848},{"c":14.98,"h":15.255,"l":14.385,"n":73841,"o":14.49,"t":"2025-11-25T05:00:00Z","v":15963344,"vw":14.952312},{"c":15.97,"h":16.205,"l":15.04,"n":77884,"o":15.14,"t":"2025-11-26T05:00:00Z","v":19718047,"vw":15.879812},{"c":16.82,"h":16.955,"l":16.26,"n":68614,"o":16.4,"t":"2025-11-28T05:00:00Z","v":14115727,"vw":16.737977},{"c":17.1,"h":17.4,"l":16.55,"n":123591,"o":17.24,"t":"2025-12-01T05:00:00Z","v":24529375,"vw":17.119638},{"c":17.52,"h":17.55,"l":16.5,"n":97953,"o":17.12,"t":"2025-12-02T05:00:00Z","v":20950520,"vw":17.124217},{"c":17.36,"h":18.1187,"l":17.2101,"n":74930,"o":17.65,"t":"2025-12-03T05:00:00Z","v":15206689,"vw":17.485155},{"c":16.82,"h":17.25,"l":16.64,"n":76770,"o":17.03,"t":"2025-12-04T05:00:00Z","v":16620155,"vw":16.834668},{"c":16.97,"h":17.475,"l":16.73,"n":80574,"o":17.06,"t":"2025-12-05T05:00:00Z","v":16472887,"vw":17.038376},{"c":15.85,"h":17.055,"l":15.84,"n":96991,"o":16.99,"t":"2025-12-08T05:00:00Z","v":15204846,"vw":16.109757},{"c":17,"h":17.2754,"l":15.95,"n":111760,"o":15.99,"t":"2025-12-09T05:00:00Z","v":16835655,"vw":16.827106},{"c":17.19,"h":17.44,"l":16.65,"n":87689,"o":16.84,"t":"2025-12-10T05:00:00Z","v":17799919,"vw":17.105788},{"c":19.35,"h":19.675,"l":17.34,"n":168180,"o":17.525,"t":"2025-12-11T05:00:00Z","v":34340624,"vw":18.966746},{"c":18.81,"h":20.19,"l":18.385,"n":127384,"o":20.04,"t":"2025-12-12T05:00:00Z","v":25492443,"vw":19.140828},{"c":18.84,"h":19.74,"l":18.54,"n":101862,"o":19.63,"t":"2025-12-15T05:00:00Z","v":17759095,"vw":19.012579},{"c":19.02,"h":19.3,"l":18.52,"n":77998,"o":18.7,"t":"2025-12-16T05:00:00Z","v":16188089,"vw":19.005165},{"c":19.41,"h":19.7256,"l":19.105,"n":128510,"o":19.63,"t":"2025-12-17T05:00:00Z","v":19415355,"vw":19.435965},{"c":19.03,"h":19.96,"l":18.99,"n":104896,"o":19.25,"t":"2025-12-18T05:00:00Z","v":18615275,"vw":19.365677},{"c":19.67,"h":20.57,"l":19.145,"n":120399,"o":19.16,"t":"2025-12-19T05:00:00Z","v":139790090,"vw":19.758485},{"c":20.55,"h":20.95,"l":20.25,"n":123092,"o":20.5,"t":"2025-12-22T05:00:00Z","v":23634992,"vw":20.592286},{"c":20.3,"h":21.19,"l":19.86,"n":89512,"o":21.035,"t":"2025-12-23T05:00:00Z","v":19527709,"vw":20.310686},{"c":19.83,"h":20.38,"l":19.43,"n":54847,"o":20.38,"t":"2025-12-24T05:00:00Z","v":11256364,"vw":19.718909},{"c":20.2,"h":20.38,"l":19.615,"n":98090,"o":20.33,"t":"2025-12-26T05:00:00Z","v":20251831,"vw":19.961445},{"c":19.2,"h":19.77,"l":18.7,"n":114667,"o":19.18,"t":"2025-12-29T05:00:00Z","v":23633123,"vw":19.230476},{"c":19.49,"h":19.936,"l":19.195,"n":98714,"o":19.665,"t":"2025-12-30T05:00:00Z","v":17505932,"vw":19.561359},{"c":19.19,"h":19.66,"l":18.93,"n":80305,"o":18.99,"t":"2025-12-31T05:00:00Z","v":14486938,"vw":19.254932},{"c":18.87,"h":19.68,"l":18.04,"n":114643,"o":19.65,"t":"2026-01-02T05:00:00Z","v":17776568,"vw":18.676714},{"c":19.73,"h":20.46,"l":19.1062,"n":120471,"o":19.4,"t":"2026-01-05T05:00:00Z","v":22033905,"vw":19.740502},{"c":22.27,"h":22.28,"l":19.9,"n":162138,"o":20.03,"t":"2026-01-06T05:00:00Z","v":29408725,"vw":21.58752},{"c":21.37,"h":21.405,"l":19.31,"n":141026,"o":21.09,"t":"2026-01-07T05:00:00Z","v":27037015,"vw":20.56018},{"c":21.01,"h":21.12,"l":20.21,"n":90683,"o":20.47,"t":"2026-01-08T05:00:00Z","v":16883819,"vw":20.791661},{"c":22.45,"h":22.62,"l":21.18,"n":115915,"o":21.485,"t":"2026-01-09T05:00:00Z","v":20405702,"vw":22.274898},{"c":24.46,"h":24.885,"l":23.26,"n":171992,"o":23.93,"t":"2026-01-12T05:00:00Z","v":25656757,"vw":24.388197},{"c":24.31,"h":25.4798,"l":24.045,"n":136266,"o":25.14,"t":"2026-01-13T05:00:00Z","v":22621756,"vw":24.713159},{"c":23.8,"h":25.35,"l":23.52,"n":139197,"o":25.25,"t":"2026-01-14T05:00:00Z","v":24194156,"vw":24.176693},{"c":25.22,"h":25.39,"l":23.231,"n":134764,"o":23.54,"t":"2026-01-15T05:00:00Z","v":22547281,"vw":24.759196},{"c":26.54,"h":26.58,"l":24.04,"n":157245,"o":24.6,"t":"2026-01-16T05:00:00Z","v":28348405,"vw":25.499118},{"c":28.24,"h":28.35,"l":26.64,"n":251176,"o":28.05,"t":"2026-01-20T05:00:00Z","v":35003730,"vw":27.480415},{"c":28.88,"h":29.33,"l":27.82,"n":260274,"o":29.2,"t":"2026-01-21T05:00:00Z","v":37765475,"vw":28.599354},{"c":31.29,"h":31.73,"l":29.07,"n":206108,"o":29.19,"t":"2026-01-22T05:00:00Z","v":32391657,"vw":31.062581},{"c":31.81,"h":32.16,"l":30.65,"n":198346,"o":31.87,"t":"2026-01-23T05:00:00Z","v":31827552,"vw":31.638526},{"c":29.97,"h":34.17,"l":29.81,"n":446955,"o":33.6,"t":"2026-01-26T05:00:00Z","v":53775676,"vw":32.039832},{"c":28.31,"h":29.99,"l":27.08,"n":319345,"o":29.85,"t":"2026-01-27T05:00:00Z","v":43162139,"vw":28.108777},{"c":27.19,"h":28.99,"l":26.73,"n":270311,"o":28.94,"t":"2026-01-28T05:00:00Z","v":37652368,"vw":27.563786},{"c":26.32,"h":28,"l":25.305,"n":310113,"o":27.55,"t":"2026-01-29T05:00:00Z","v":37025880,"vw":26.371709},{"c":22.52,"h":25,"l":22.13,"n":327299,"o":23.59,"t":"2026-01-30T05:00:00Z","v":49275762,"vw":23.24499},{"c":21.55,"h":22.97,"l":20.95,"n":212673,"o":22.32,"t":"2026-02-02T05:00:00Z","v":29625493,"vw":21.585796},{"c":23.44,"h":23.68,"l":22.13,"n":210984,"o":23.55,"t":"2026-02-03T05:00:00Z","v":31299278,"vw":22.995594},{"c":23.11,"h":24.4,"l":21.7707,"n":196863,"o":24.205,"t":"2026-02-04T05:00:00Z","v":25815760,"vw":22.921703},{"c":21.31,"h":22.88,"l":20.9,"n":189363,"o":21.75,"t":"2026-02-05T05:00:00Z","v":24612562,"vw":21.583032},{"c":22.77,"h":23.21,"l":22.15,"n":140090,"o":22.18,"t":"2026-02-06T05:00:00Z","v":19052796,"vw":22.731159},{"c":23.94,"h":24.115,"l":23.131,"n":132185,"o":23.36,"t":"2026-02-09T05:00:00Z","v":18278365,"vw":23.713008},{"c":22.98,"h":23.86,"l":22.935,"n":99327,"o":23.51,"t":"2026-02-10T05:00:00Z","v":14170566,"vw":23.307615},{"c":23.69,"h":24.26,"l":22.51,"n":126997,"o":24.06,"t":"2026-02-11T05:00:00Z","v":18293449,"vw":23.265978},{"c":20.89,"h":23.57,"l":20.77,"n":206997,"o":23.415,"t":"2026-02-12T05:00:00Z","v":33572329,"vw":21.672862},{"c":22.6,"h":22.87,"l":21.275,"n":122262,"o":21.36,"t":"2026-02-13T05:00:00Z","v":17168197,"vw":22.466383},{"c":21.24,"h":22.045,"l":20.47,"n":160906,"o":22.045,"t":"2026-02-17T05:00:00Z","v":24173516,"vw":21.236067},{"c":22.02,"h":23.53,"l":21.9,"n":196319,"o":23.12,"t":"2026-02-18T05:00:00Z","v":27865282,"vw":22.591174},{"c":22.79,"h":22.85,"l":21.5,"n":165878,"o":22.09,"t":"2026-02-19T05:00:00Z","v":22689494,"vw":22.399629},{"c":24.02,"h":24.06,"l":22.08,"n":171019,"o":23.33,"t":"2026-02-20T05:00:00Z","v":33408620,"vw":23.401895},{"c":23.99,"h":25.205,"l":23.635,"n":183040,"o":24.45,"t":"2026-02-23T05:00:00Z","v":25257770,"vw":24.235439},{"c":23.64,"h":24.04,"l":22.45,"n":127810,"o":23.27,"t":"2026-02-24T05:00:00Z","v":18310982,"vw":23.388461},{"c":23.31,"h":24.4,"l":23.265,"n":110387,"o":24.33,"t":"2026-02-25T05:00:00Z","v":17167109,"vw":23.811103},{"c":24.54,"h":24.605,"l":22.68,"n":128132,"o":22.75,"t":"2026-02-26T05:00:00Z","v":20125414,"vw":24.065355},{"c":24.91,"h":25.01,"l":24.22,"n":138549,"o":24.73,"t":"2026-02-27T05:00:00Z","v":24064328,"vw":24.631011},{"c":24.63,"h":24.65,"l":23.165,"n":162140,"o":24.34,"t":"2026-03-02T05:00:00Z","v":24152346,"vw":24.038923},{"c":21.7,"h":22.65,"l":20.485,"n":202834,"o":22.47,"t":"2026-03-03T05:00:00Z","v":29949875,"vw":21.405116},{"c":21.76,"h":22.395,"l":21.4427,"n":110523,"o":22.08,"t":"2026-03-04T05:00:00Z","v":15671220,"vw":21.895597},{"c":20.8,"h":21.29,"l":20.1,"n":174060,"o":21.09,"t":"2026-03-05T05:00:00Z","v":21972578,"vw":20.636165},{"c":20.39,"h":20.84,"l":19.9,"n":140902,"o":20.29,"t":"2026-03-06T05:00:00Z","v":17123647,"vw":20.453374},{"c":21.08,"h":21.15,"l":18.9133,"n":158373,"o":19.825,"t":"2026-03-09T04:00:00Z","v":20543481,"vw":20.114219},{"c":22.01,"h":22.675,"l":21.47,"n":133095,"o":21.76,"t":"2026-03-10T04:00:00Z","v":15328977,"vw":22.134752},{"c":21.15,"h":21.52,"l":20.54,"n":137073,"o":21.28,"t":"2026-03-11T04:00:00Z","v":15340844,"vw":21.017989},{"c":20.53,"h":21.18,"l":20.2,"n":110965,"o":21,"t":"2026-03-12T04:00:00Z","v":12949054,"vw":20.627646},{"c":19.61,"h":20.67,"l":19.35,"n":128642,"o":20.4,"t":"2026-03-13T04:00:00Z","v":17047387,"vw":19.740018},{"c":19.88,"h":20.145,"l":19.05,"n":121024,"o":19.73,"t":"2026-03-16T04:00:00Z","v":16578923,"vw":19.66845},{"c":19.62,"h":20.29,"l":19.4,"n":86523,"o":20,"t":"2026-03-17T04:00:00Z","v":12267720,"vw":19.747571},{"c":18.5,"h":19.45,"l":18.23,"n":147340,"o":19.235,"t":"2026-03-18T04:00:00Z","v":21264288,"vw":18.632026},{"c":17.61,"h":17.88,"l":16.25,"n":173918,"o":16.8,"t":"2026-03-19T04:00:00Z","v":26758803,"vw":17.148035},{"c":17.24,"h":17.8524,"l":16.57,"n":140529,"o":17.68,"t":"2026-03-20T04:00:00Z","v":38287415,"vw":17.14028},{"c":17.81,"h":18.255,"l":17.12,"n":165380,"o":17.23,"t":"2026-03-23T04:00:00Z","v":25345450,"vw":17.794349},{"c":17.93,"h":18.05,"l":17.065,"n":113228,"o":17.53,"t":"2026-03-24T04:00:00Z","v":16967737,"vw":17.747142},{"c":18.36,"h":18.93,"l":18.14,"n":104111,"o":18.89,"t":"2026-03-25T04:00:00Z","v":15512241,"vw":18.503449},{"c":17.19,"h":18.02,"l":17.155,"n":105146,"o":17.53,"t":"2026-03-26T04:00:00Z","v":15172213,"vw":17.49187},{"c":17.93,"h":18.265,"l":17.05,"n":100956,"o":17.1,"t":"2026-03-27T04:00:00Z","v":13282504,"vw":17.771234},{"c":17.22,"h":18.46,"l":16.88,"n":132969,"o":18.33,"t":"2026-03-30T04:00:00Z","v":16741263,"vw":17.501934},{"c":18.63,"h":18.695,"l":17.64,"n":129468,"o":17.64,"t":"2026-03-31T04:00:00Z","v":21479975,"vw":18.326391},{"c":19.18,"h":19.77,"l":18.85,"n":129444,"o":19.17,"t":"2026-04-01T04:00:00Z","v":15918617,"vw":19.286447},{"c":19.18,"h":19.26,"l":17.95,"n":96169,"o":17.98,"t":"2026-04-02T04:00:00Z","v":11626189,"vw":18.9167},{"c":19.12,"h":19.4,"l":18.71,"n":83549,"o":19,"t":"2026-04-06T04:00:00Z","v":10156145,"vw":19.057474},{"c":19.35,"h":19.42,"l":18.62,"n":96448,"o":19.21,"t":"2026-04-07T04:00:00Z","v":11273791,"vw":19.149359},{"c":19.54,"h":21.05,"l":19.2834,"n":104170,"o":20.86,"t":"2026-04-08T04:00:00Z","v":16188363,"vw":19.751591},{"c":19.3,"h":19.845,"l":18.87,"n":75796,"o":19.71,"t":"2026-04-09T04:00:00Z","v":10739970,"vw":19.301262},{"c":19.46,"h":19.745,"l":19.25,"n":63273,"o":19.57,"t":"2026-04-10T04:00:00Z","v":8002392,"vw":19.452419},{"c":19.27,"h":19.44,"l":18.9749,"n":69360,"o":19,"t":"2026-04-13T04:00:00Z","v":10784843,"vw":19.244533},{"c":19.69,"h":20.04,"l":19.54,"n":86123,"o":19.75,"t":"2026-04-14T04:00:00Z","v":13939800,"vw":19.790586},{"c":19.12,"h":19.58,"l":18.97,"n":79542,"o":19.38,"t":"2026-04-15T04:00:00Z","v":13579970,"vw":19.225948},{"c":19.11,"h":19.53,"l":19.01,"n":70501,"o":19.33,"t":"2026-04-16T04:00:00Z","v":9114162,"vw":19.210915},{"c":19.54,"h":20.36,"l":19.45,"n":101275,"o":19.965,"t":"2026-04-17T04:00:00Z","v":12708183,"vw":19.832565},{"c":19.33,"h":19.4393,"l":18.95,"n":85716,"o":19.2,"t":"2026-04-20T04:00:00Z","v":11381586,"vw":19.200175},{"c":18.09,"h":19.28,"l":18.055,"n":108459,"o":19.12,"t":"2026-04-21T04:00:00Z","v":14202839,"vw":18.484953},{"c":18.96,"h":19.01,"l":18.1,"n":88515,"o":18.52,"t":"2026-04-22T04:00:00Z","v":11461541,"vw":18.737756},{"c":18.43,"h":18.705,"l":17.79,"n":108930,"o":18.45,"t":"2026-04-23T04:00:00Z","v":12618627,"vw":18.304675},{"c":18.8,"h":18.96,"l":18.205,"n":75322,"o":18.53,"t":"2026-04-24T04:00:00Z","v":9767846,"vw":18.727834},{"c":18.62,"h":18.79,"l":18.42,"n":64837,"o":18.71,"t":"2026-04-27T04:00:00Z","v":7211379,"vw":18.588465},{"c":17.84,"h":18.06,"l":17.59,"n":80252,"o":17.99,"t":"2026-04-28T04:00:00Z","v":11653223,"vw":17.78511},{"c":17.47,"h":17.65,"l":17.13,"n":78412,"o":17.62,"t":"2026-04-29T04:00:00Z","v":10122950,"vw":17.389154},{"c":18.02,"h":18.3,"l":17.65,"n":76299,"o":18.13,"t":"2026-04-30T04:00:00Z","v":11932824,"vw":17.929424},{"c":18.06,"h":18.69,"l":17.65,"n":96450,"o":17.71,"t":"2026-05-01T04:00:00Z","v":11377059,"vw":18.204833},{"c":17.58,"h":18.185,"l":17.51,"n":76322,"o":17.7,"t":"2026-05-04T04:00:00Z","v":9609391,"vw":17.733426},{"c":17.05,"h":17.9599,"l":17.03,"n":80434,"o":17.87,"t":"2026-05-05T04:00:00Z","v":11154020,"vw":17.330878},{"c":18.15,"h":19.61,"l":17.7899,"n":174798,"o":18.55,"t":"2026-05-06T04:00:00Z","v":23606849,"vw":18.411873},{"c":18.07,"h":19.73,"l":17.97,"n":158334,"o":19.13,"t":"2026-05-07T04:00:00Z","v":20352276,"vw":18.883195},{"c":18.61,"h":19.2,"l":18.28,"n":99095,"o":18.545,"t":"2026-05-08T04:00:00Z","v":12249748,"vw":18.557942},{"c":20.67,"h":20.85,"l":19.15,"n":159251,"o":19.17,"t":"2026-05-11T04:00:00Z","v":25352634,"vw":20.369114},{"c":20.57,"h":20.57,"l":19.165,"n":140781,"o":20.17,"t":"2026-05-12T04:00:00Z","v":19139015,"vw":19.95929},{"c":21.05,"h":21.295,"l":19.79,"n":113702,"o":20.4,"t":"2026-05-13T04:00:00Z","v":15391095,"vw":20.831192},{"c":19.45,"h":20.73,"l":19.3,"n":98025,"o":20.67,"t":"2026-05-14T04:00:00Z","v":14480934,"vw":19.833775},{"c":17.64,"h":18.4,"l":17.535,"n":107396,"o":18.3,"t":"2026-05-15T04:00:00Z","v":15506260,"vw":17.79974},{"c":17.26,"h":18.135,"l":17.08,"n":97552,"o":17.98,"t":"2026-05-18T04:00:00Z","v":14144084,"vw":17.435635},{"c":16.36,"h":16.9534,"l":16.272,"n":103330,"o":16.95,"t":"2026-05-19T04:00:00Z","v":16063802,"vw":16.468848},{"c":17.18,"h":17.22,"l":16.4,"n":77252,"o":16.8,"t":"2026-05-20T04:00:00Z","v":10224669,"vw":16.983076},{"c":17.3,"h":17.61,"l":16.6,"n":79458,"o":16.72,"t":"2026-05-21T04:00:00Z","v":11622863,"vw":17.215302},{"c":16.98,"h":17.28,"l":16.705,"n":70670,"o":17.1,"t":"2026-05-22T04:00:00Z","v":11834573,"vw":17.009996},{"c":17.58,"h":17.59,"l":17.175,"n":79491,"o":17.46,"t":"2026-05-26T04:00:00Z","v":9776507,"vw":17.41291},{"c":16.94,"h":17.33,"l":16.91,"n":79615,"o":17.1,"t":"2026-05-27T04:00:00Z","v":10732634,"vw":17.070026},{"c":17.59,"h":17.79,"l":16.375,"n":88944,"o":16.68,"t":"2026-05-28T04:00:00Z","v":17177154,"vw":17.395326},{"c":17.77,"h":17.9258,"l":17.19,"n":86142,"o":17.62,"t":"2026-05-29T04:00:00Z","v":19186049,"vw":17.657826},{"c":17.54,"h":17.71,"l":16.76,"n":86858,"o":17.15,"t":"2026-06-01T04:00:00Z","v":17578515,"vw":17.345466},{"c":17.8,"h":17.865,"l":17.29,"n":81643,"o":17.6,"t":"2026-06-02T04:00:00Z","v":18613835,"vw":17.610715},{"c":16.67,"h":17.43,"l":16.66,"n":93247,"o":17.43,"t":"2026-06-03T04:00:00Z","v":19567316,"vw":16.842663},{"c":16.83,"h":17.17,"l":16.575,"n":82071,"o":16.92,"t":"2026-06-04T04:00:00Z","v":19893705,"vw":16.82444},{"c":14.78,"h":16.25,"l":14.6101,"n":142207,"o":16.25,"t":"2026-06-05T04:00:00Z","v":27209370,"vw":15.048619},{"c":14.89,"h":15.24,"l":14.73,"n":93252,"o":15.11,"t":"2026-06-08T04:00:00Z","v":20562626,"vw":14.921515},{"c":14.51,"h":15.0965,"l":13.805,"n":131200,"o":15.01,"t":"2026-06-09T04:00:00Z","v":22330119,"vw":14.348449},{"c":14.05,"h":14.53,"l":13.96,"n":111360,"o":14.07,"t":"2026-06-10T04:00:00Z","v":22674103,"vw":14.186479},{"c":14.99,"h":15,"l":13.91,"n":110502,"o":14.09,"t":"2026-06-11T04:00:00Z","v":24482297,"vw":14.459868},{"c":15.29,"h":15.385,"l":14.77,"n":99154,"o":14.99,"t":"2026-06-12T04:00:00Z","v":17206193,"vw":15.204498},{"c":16.66,"h":17.135,"l":16.29,"n":124534,"o":16.57,"t":"2026-06-15T04:00:00Z","v":31166054,"vw":16.57222},{"c":16.72,"h":17.14,"l":16.5,"n":92414,"o":16.9,"t":"2026-06-16T04:00:00Z","v":22061476,"vw":16.750185},{"c":16.06,"h":17.375,"l":16.01,"n":155989,"o":16.68,"t":"2026-06-17T04:00:00Z","v":36209487,"vw":16.830207},{"c":15.96,"h":16.45,"l":15.645,"n":118080,"o":16.11,"t":"2026-06-18T04:00:00Z","v":42035165,"vw":15.91396},{"c":15.98,"h":16.0399,"l":15.46,"n":97172,"o":15.54,"t":"2026-06-22T04:00:00Z","v":29507551,"vw":15.923163},{"c":15.07,"h":15.4599,"l":14.83,"n":123879,"o":15.085,"t":"2026-06-23T04:00:00Z","v":37494535,"vw":15.217745},{"c":14.52,"h":14.8299,"l":14.27,"n":160232,"o":14.42,"t":"2026-06-24T04:00:00Z","v":32657099,"vw":14.475062},{"c":15.15,"h":15.295,"l":14.455,"n":109965,"o":14.99,"t":"2026-06-25T04:00:00Z","v":30141737,"vw":15.090174},{"c":15.54,"h":15.98,"l":15.13,"n":127796,"o":15.22,"t":"2026-06-26T04:00:00Z","v":112443343,"vw":15.608445},{"c":15.4,"h":15.58,"l":14.96,"n":107755,"o":15.55,"t":"2026-06-29T04:00:00Z","v":24043429,"vw":15.381415},{"c":15.43,"h":15.62,"l":15.045,"n":85664,"o":15.53,"t":"2026-06-30T04:00:00Z","v":25892835,"vw":15.449857},{"c":15.59,"h":16.185,"l":15.22,"n":107801,"o":15.26,"t":"2026-07-01T04:00:00Z","v":26194254,"vw":15.863668},{"c":16.33,"h":16.6651,"l":15.84,"n":121371,"o":16.15,"t":"2026-07-02T04:00:00Z","v":28625323,"vw":16.199132},{"c":16.46,"h":16.65,"l":16.07,"n":128045,"o":16.46,"t":"2026-07-06T04:00:00Z","v":38120641,"vw":16.448816},{"c":15.56,"h":16.23,"l":15.2,"n":117713,"o":16.15,"t":"2026-07-07T04:00:00Z","v":29854265,"vw":15.464474},{"c":15.09,"h":15.52,"l":14.665,"n":105396,"o":15.18,"t":"2026-07-08T04:00:00Z","v":29476534,"vw":14.996237},{"c":15.79,"h":16.06,"l":15.36,"n":84769,"o":15.52,"t":"2026-07-09T04:00:00Z","v":22925266,"vw":15.852502},{"c":15.82,"h":15.8895,"l":15.41,"n":76885,"o":15.69,"t":"2026-07-10T04:00:00Z","v":20580440,"vw":15.780242},{"c":15.25,"h":15.4277,"l":14.94,"n":89792,"o":15.3,"t":"2026-07-13T04:00:00Z","v":25713958,"vw":15.15533},{"c":15.5,"h":16.05,"l":15.41,"n":88859,"o":15.9,"t":"2026-07-14T04:00:00Z","v":30191801,"vw":15.579542},{"c":15.46,"h":15.705,"l":14.8,"n":97924,"o":15.45,"t":"2026-07-15T04:00:00Z","v":38380018,"vw":15.247466},{"c":14.52,"h":15.05,"l":14.38,"n":103782,"o":15.01,"t":"2026-07-16T04:00:00Z","v":41444182,"vw":14.568492},{"c":14.33,"h":14.755,"l":14.09,"n":133891,"o":14.25,"t":"2026-07-17T04:00:00Z","v":71450862,"vw":14.496134},{"c":14.29,"h":14.485,"l":14.055,"n":127602,"o":14.26,"t":"2026-07-20T04:00:00Z","v":89663851,"vw":14.33216},{"c":15.29,"h":15.39,"l":14.56,"n":110332,"o":14.72,"t":"2026-07-21T04:00:00Z","v":76622998,"vw":15.204379},{"c":15.69,"h":16.1899,"l":15.56,"n":96752,"o":15.62,"t":"2026-07-22T04:00:00Z","v":36205502,"vw":15.860532},{"c":15.32,"h":15.465,"l":14.9,"n":104841,"o":15.27,"t":"2026-07-23T04:00:00Z","v":48310435,"vw":15.227102},{"c":15.14,"h":15.49,"l":14.995,"n":98015,"o":15.37,"t":"2026-07-24T04:00:00Z","v":37109885,"vw":15.198562},{"c":15.19,"h":15.35,"l":14.69,"n":101896,"o":15.24,"t":"2026-07-27T04:00:00Z","v":42467037,"vw":15.084213},{"c":14.55,"h":14.956,"l":14.3002,"n":88239,"o":14.83,"t":"2026-07-28T04:00:00Z","v":29214044,"vw":14.631839},{"c":14.15,"h":14.65,"l":13.79,"n":121698,"o":14.46,"t":"2026-07-29T04:00:00Z","v":40422725,"vw":14.138743},{"c":14.93,"h":14.95,"l":14.15,"n":99485,"o":14.59,"t":"2026-07-30T04:00:00Z","v":27886174,"vw":14.57421},{"c":14.12,"h":14.7313,"l":13.935,"n":107643,"o":14.65,"t":"2026-07-31T04:00:00Z","v":26465592,"vw":14.200435},{"c":14.43,"h":14.53,"l":13.78,"n":100498,"o":13.9395,"t":"2026-08-03T04:00:00Z","v":19923310,"vw":14.316657},{"c":15.39,"h":15.695,"l":14.99,"n":129214,"o":15,"t":"2026-08-04T04:00:00Z","v":33669987,"vw":15.511317},{"c":16.54,"h":16.97,"l":15.57,"n":202642,"o":16.47,"t":"2026-08-05T04:00:00Z","v":46812147,"vw":16.611454},{"c":15.86,"h":16.405,"l":15.66,"n":145582,"o":16.11,"t":"2026-08-06T04:00:00Z","v":35508845,"vw":16.029755},{"c":16.85,"h":17.03,"l":16.34,"n":151387,"o":16.86,"t":"2026-08-07T04:00:00Z","v":39091418,"vw":16.693357},{"c":17.55,"h":17.58,"l":16.67,"n":149822,"o":16.76,"t":"2026-08-10T04:00:00Z","v":45637807,"vw":17.375331},{"c":17.76,"h":17.7754,"l":17.25,"n":133747,"o":17.37,"t":"2026-08-11T04:00:00Z","v":35854141,"vw":17.54336},{"c":18.1,"h":18.59,"l":17.8101,"n":138195,"o":18.24,"t":"2026-08-12T04:00:00Z","v":49225242,"vw":18.050436},{"c":17.73,"h":17.86,"l":17.41,"n":102660,"o":17.72,"t":"2026-08-13T04:00:00Z","v":32885848,"vw":17.659693},{"c":18.37,"h":18.83,"l":17.98,"n":128780,"o":18.09,"t":"2026-08-14T04:00:00Z","v":41145335,"vw":18.514226},{"c":18.82,"h":19.06,"l":18.3875,"n":102869,"o":18.5,"t":"2026-08-17T04:00:00Z","v":45484340,"vw":18.877229},{"c":17.95,"h":18.43,"l":17.81,"n":113641,"o":18.27,"t":"2026-08-18T04:00:00Z","v":56509699,"vw":18.080477},{"c":20.54,"h":20.565,"l":18.95,"n":169058,"o":18.99,"t":"2026-08-19T04:00:00Z","v":65487747,"vw":20.170713},{"c":20.82,"h":21.18,"l":20.24,"n":144108,"o":20.25,"t":"2026-08-20T04:00:00Z","v":31037671,"vw":20.881347},{"c":20.72,"h":21.45,"l":20.485,"n":141700,"o":21.33,"t":"2026-08-21T04:00:00Z","v":30481988,"vw":20.790416},{"c":20.4,"h":21.07,"l":20.105,"n":97965,"o":20.97,"t":"2026-08-24T04:00:00Z","v":24502149,"vw":20.371269},{"c":20.92,"h":20.92,"l":19.86,"n":96937,"o":19.95,"t":"2026-08-25T04:00:00Z","v":31841045,"vw":20.677234},{"c":20.7,"h":21.1334,"l":20.446,"n":104306,"o":20.5,"t":"2026-08-26T04:00:00Z","v":35449942,"vw":20.827429},{"c":21.43,"h":21.48,"l":20.555,"n":99858,"o":20.56,"t":"2026-08-27T04:00:00Z","v":33977999,"vw":21.304217},{"c":20.38,"h":21.69,"l":20.16,"n":141743,"o":21.6,"t":"2026-08-28T04:00:00Z","v":28526646,"vw":20.589395},{"c":19.87,"h":20.45,"l":19.545,"n":132600,"o":20.36,"t":"2026-08-31T04:00:00Z","v":24855351,"vw":19.811177},{"c":19.11,"h":20.165,"l":18.91,"n":130275,"o":18.9591,"t":"2026-09-01T04:00:00Z","v":30796372,"vw":19.395485},{"c":20.77,"h":20.79,"l":19.58,"n":121327,"o":19.58,"t":"2026-09-02T04:00:00Z","v":28238846,"vw":20.42079},{"c":21.21,"h":21.62,"l":20.56,"n":116190,"o":21.59,"t":"2026-09-03T04:00:00Z","v":29471810,"vw":21.097279},{"c":20.68,"h":20.97,"l":20.32,"n":78541,"o":20.62,"t":"2026-09-04T04:00:00Z","v":17935616,"vw":20.754561},{"c":20.46,"h":20.8377,"l":20.4229,"n":87075,"o":20.68,"t":"2026-09-08T04:00:00Z","v":25524713,"vw":20.593745},{"c":20.85,"h":21.18,"l":20.59,"n":96910,"o":20.99,"t":"2026-09-09T04:00:00Z","v":27509472,"vw":20.846948},{"c":20.02,"h":20.53,"l":19.751,"n":98761,"o":20.03,"t":"2026-09-10T04:00:00Z","v":20366410,"vw":20.23818},{"c":19.78,"h":20.7,"l":19.7,"n":97841,"o":20.39,"t":"2026-09-11T04:00:00Z","v":23111043,"vw":19.933259},{"c":18.82,"h":19.19,"l":18.59,"n":110661,"o":19.02,"t":"2026-09-14T04:00:00Z","v":31775569,"vw":18.971166},{"c":18.68,"h":18.95,"l":18.2,"n":98902,"o":18.88,"t":"2026-09-15T04:00:00Z","v":46586537,"vw":18.540357},{"c":17.99,"h":19.15,"l":17.5905,"n":121143,"o":19.09,"t":"2026-09-16T04:00:00Z","v":37417601,"vw":18.359114},{"c":18.96,"h":19.15,"l":18.63,"n":108964,"o":18.7,"t":"2026-09-17T04:00:00Z","v":61084235,"vw":18.970317},{"c":18.92,"h":19.28,"l":18.585,"n":93502,"o":19.28,"t":"2026-09-18T04:00:00Z","v":52496634,"vw":18.837354},{"c":18.35,"h":19.04,"l":17.86,"n":95471,"o":18.98,"t":"2026-09-21T04:00:00Z","v":42003335,"vw":18.396173},{"c":19.03,"h":19.29,"l":18.26,"n":102956,"o":18.4,"t":"2026-09-22T04:00:00Z","v":49141736,"vw":18.922839},{"c":18.27,"h":18.48,"l":17.86,"n":103070,"o":18.4,"t":"2026-09-23T04:00:00Z","v":68894985,"vw":18.268965},{"c":17.94,"h":18.205,"l":17.675,"n":92490,"o":18.06,"t":"2026-09-24T04:00:00Z","v":39029256,"vw":17.843249},{"c":18.19,"h":18.3,"l":17.64,"n":69706,"o":17.99,"t":"2026-09-25T04:00:00Z","v":22181232,"vw":18.152703},{"c":17.01,"h":17.63,"l":16.9503,"n":119202,"o":17.15,"t":"2026-09-28T04:00:00Z","v":39796483,"vw":17.223489},{"c":17.15,"h":17.24,"l":16.7,"n":95000,"o":17.02,"t":"2026-09-29T04:00:00Z","v":34888419,"vw":17.020755},{"c":17.03,"h":17.46,"l":16.98,"n":81400,"o":17.25,"t":"2026-09-30T04:00:00Z","v":37128428,"vw":17.082772},{"c":17,"h":17.29,"l":16.9,"n":95680,"o":16.9305,"t":"2026-10-01T04:00:00Z","v":23764644,"vw":17.08915},{"c":17.2,"h":17.4,"l":16.92,"n":89074,"o":17.24,"t":"2026-10-02T04:00:00Z","v":33408427,"vw":17.136235},{"c":17.01,"h":17.43,"l":16.605,"n":77859,"o":17.42,"t":"2026-10-05T04:00:00Z","v":37321847,"vw":17.12637},{"c":17.1,"h":17.2799,"l":16.68,"n":71150,"o":17.1,"t":"2026-10-06T04:00:00Z","v":25370724,"vw":17.074884},{"c":16.39,"h":16.5651,"l":16.17,"n":81470,"o":16.25,"t":"2026-10-07T04:00:00Z","v":41339654,"vw":16.438279},{"c":16.73,"h":16.77,"l":16.22,"n":68565,"o":16.22,"t":"2026-10-08T04:00:00Z","v":37240731,"vw":16.569055},{"c":17.07,"h":17.38,"l":16.88,"n":79205,"o":17.015,"t":"2026-10-09T04:00:00Z","v":29110655,"vw":17.213177},{"c":16.84,"h":16.96,"l":16.69,"n":56597,"o":16.81,"t":"2026-10-12T04:00:00Z","v":19422060,"vw":16.810314},{"c":16.18,"h":16.94,"l":16.03,"n":68090,"o":16.94,"t":"2026-10-13T04:00:00Z","v":31518123,"vw":16.224363},{"c":14.9,"h":15.86,"l":14.64,"n":90662,"o":15.62,"t":"2026-10-14T04:00:00Z","v":34862607,"vw":14.988771},{"c":15.56,"h":15.56,"l":14.82,"n":85058,"o":15.3,"t":"2026-10-15T04:00:00Z","v":29768810,"vw":15.287513},{"c":15.3,"h":15.9,"l":15.14,"n":73217,"o":15.37,"t":"2026-10-16T04:00:00Z","v":22353465,"vw":15.38443},{"c":15.05,"h":15.48,"l":15.02,"n":64659,"o":15.33,"t":"2026-10-19T04:00:00Z","v":25090750,"vw":15.163984},{"c":15.02,"h":15.64,"l":14.78,"n":70234,"o":14.96,"t":"2026-10-20T04:00:00Z","v":25772086,"vw":15.189468},{"c":15.0401,"h":15.29,"l":14.971,"n":40079,"o":15.11,"t":"2026-10-21T04:00:00Z","v":14324796,"vw":15.093058}],"volatilityBars":[{"c":16.15,"h":16.26,"l":16.1,"n":41,"o":16.13,"t":"2026-10-14T08:00:00Z","v":9292,"vw":16.161022},{"c":16.15,"h":16.15,"l":16.15,"n":2,"o":16.15,"t":"2026-10-14T09:15:00Z","v":200,"vw":16.15},{"c":16.15,"h":16.15,"l":16.15,"n":9,"o":16.15,"t":"2026-10-14T09:45:00Z","v":617,"vw":16.15},{"c":16.11,"h":16.14,"l":16.11,"n":48,"o":16.14,"t":"2026-10-14T10:00:00Z","v":1150,"vw":16.126154},{"c":16.1201,"h":16.1201,"l":16.1201,"n":2,"o":16.1201,"t":"2026-10-14T10:15:00Z","v":488,"vw":16.1201},{"c":16.14,"h":16.14,"l":16.14,"n":1,"o":16.14,"t":"2026-10-14T10:45:00Z","v":100,"vw":16.14},{"c":16.11,"h":16.2024,"l":16.0948,"n":8,"o":16.16,"t":"2026-10-14T11:00:00Z","v":2211,"vw":16.118235},{"c":16.12,"h":16.12,"l":16.07,"n":25,"o":16.1,"t":"2026-10-14T11:15:00Z","v":14005,"vw":16.078226},{"c":16.08,"h":16.08,"l":16.08,"n":4,"o":16.08,"t":"2026-10-14T11:30:00Z","v":1001,"vw":16.08},{"c":16.05,"h":16.11,"l":16.05,"n":12,"o":16.094,"t":"2026-10-14T11:45:00Z","v":3307,"vw":16.066051},{"c":16.15,"h":16.15,"l":16.05,"n":16,"o":16.09,"t":"2026-10-14T12:00:00Z","v":5525,"vw":16.086266},{"c":16.1907,"h":16.1931,"l":16.1493,"n":21,"o":16.15,"t":"2026-10-14T12:15:00Z","v":7282,"vw":16.170147},{"c":15.6263,"h":16.14,"l":15.6263,"n":248,"o":16.14,"t":"2026-10-14T12:30:00Z","v":73616,"vw":15.772516},{"c":15.6324,"h":15.73,"l":15.6324,"n":98,"o":15.67,"t":"2026-10-14T12:45:00Z","v":13918,"vw":15.680817},{"c":15.55,"h":15.69,"l":15.542,"n":75,"o":15.62,"t":"2026-10-14T13:00:00Z","v":23901,"vw":15.587209},{"c":15.65,"h":15.6623,"l":15.5,"n":80,"o":15.6623,"t":"2026-10-14T13:15:00Z","v":35955,"vw":15.531933},{"c":15.645,"h":15.86,"l":15.6,"n":4593,"o":15.62,"t":"2026-10-14T13:30:00Z","v":950416,"vw":15.721799},{"c":15.41,"h":15.6499,"l":15.4,"n":3556,"o":15.645,"t":"2026-10-14T13:45:00Z","v":481266,"vw":15.508708},{"c":15.265,"h":15.425,"l":15.199,"n":4782,"o":15.4,"t":"2026-10-14T14:00:00Z","v":712971,"vw":15.305236},{"c":15.28,"h":15.305,"l":15.2,"n":3470,"o":15.2686,"t":"2026-10-14T14:15:00Z","v":526582,"vw":15.253718},{"c":15.365,"h":15.38,"l":15.23,"n":3728,"o":15.275,"t":"2026-10-14T14:30:00Z","v":993816,"vw":15.278531},{"c":15.28,"h":15.385,"l":15.2401,"n":2633,"o":15.37,"t":"2026-10-14T14:45:00Z","v":787618,"vw":15.323941},{"c":15.18,"h":15.275,"l":15.125,"n":3756,"o":15.275,"t":"2026-10-14T15:00:00Z","v":1629693,"vw":15.180411},{"c":15.22,"h":15.235,"l":15.165,"n":3067,"o":15.175,"t":"2026-10-14T15:15:00Z","v":1385793,"vw":15.20006},{"c":15.1801,"h":15.27,"l":15.13,"n":2898,"o":15.22,"t":"2026-10-14T15:30:00Z","v":1343407,"vw":15.213767},{"c":15.13,"h":15.1999,"l":15.115,"n":2886,"o":15.185,"t":"2026-10-14T15:45:00Z","v":1050422,"vw":15.166563},{"c":15.0401,"h":15.1399,"l":15.035,"n":2787,"o":15.13,"t":"2026-10-14T16:00:00Z","v":1140009,"vw":15.08764},{"c":15.0133,"h":15.05,"l":14.99,"n":3707,"o":15.045,"t":"2026-10-14T16:15:00Z","v":1630404,"vw":15.017257},{"c":15.015,"h":15.025,"l":14.96,"n":2641,"o":15.015,"t":"2026-10-14T16:30:00Z","v":929641,"vw":14.992286},{"c":15.0299,"h":15.06,"l":14.97,"n":2557,"o":15.015,"t":"2026-10-14T16:45:00Z","v":1165811,"vw":15.010308},{"c":14.885,"h":15.0361,"l":14.88,"n":2428,"o":15.0299,"t":"2026-10-14T17:00:00Z","v":918054,"vw":14.967363},{"c":14.92,"h":14.94,"l":14.85,"n":3213,"o":14.885,"t":"2026-10-14T17:15:00Z","v":1167985,"vw":14.899916},{"c":14.81,"h":14.94,"l":14.81,"n":2846,"o":14.92,"t":"2026-10-14T17:30:00Z","v":1217459,"vw":14.86677},{"c":14.7,"h":14.81,"l":14.66,"n":3728,"o":14.81,"t":"2026-10-14T17:45:00Z","v":1258537,"vw":14.711866},{"c":14.665,"h":14.73,"l":14.65,"n":3294,"o":14.695,"t":"2026-10-14T18:00:00Z","v":1422357,"vw":14.689884},{"c":14.725,"h":14.735,"l":14.64,"n":2828,"o":14.665,"t":"2026-10-14T18:15:00Z","v":823501,"vw":14.68031},{"c":14.69,"h":14.73,"l":14.68,"n":2613,"o":14.728,"t":"2026-10-14T18:30:00Z","v":963458,"vw":14.70932},{"c":14.825,"h":14.83,"l":14.68,"n":3319,"o":14.695,"t":"2026-10-14T18:45:00Z","v":1697843,"vw":14.75736},{"c":14.835,"h":14.84,"l":14.72,"n":3024,"o":14.83,"t":"2026-10-14T19:00:00Z","v":1414361,"vw":14.771037},{"c":14.885,"h":14.97,"l":14.83,"n":3548,"o":14.835,"t":"2026-10-14T19:15:00Z","v":2216848,"vw":14.915562},{"c":14.865,"h":14.91,"l":14.82,"n":3348,"o":14.8899,"t":"2026-10-14T19:30:00Z","v":1551510,"vw":14.86859},{"c":14.905,"h":14.91,"l":14.8,"n":8027,"o":14.865,"t":"2026-10-14T19:45:00Z","v":2951374,"vw":14.863808},{"c":14.91,"h":14.94,"l":14.9,"n":103,"o":14.9,"t":"2026-10-14T20:00:00Z","v":2187330,"vw":14.900232},{"c":14.95,"h":14.99,"l":14.93,"n":44,"o":14.93,"t":"2026-10-14T20:15:00Z","v":17315,"vw":14.955388},{"c":15.04,"h":15.04,"l":14.75,"n":114,"o":14.9,"t":"2026-10-14T20:30:00Z","v":39586,"vw":14.954805},{"c":15.05,"h":15.05,"l":14.96,"n":74,"o":15.03,"t":"2026-10-14T20:45:00Z","v":31242,"vw":15.032964},{"c":15.0259,"h":15.06,"l":15.01,"n":22,"o":15.05,"t":"2026-10-14T21:00:00Z","v":15812,"vw":15.048019},{"c":15.05,"h":15.0607,"l":15.0193,"n":12,"o":15.05,"t":"2026-10-14T21:15:00Z","v":7050,"vw":15.049414},{"c":15.05,"h":15.05,"l":15.05,"n":14,"o":15.05,"t":"2026-10-14T21:30:00Z","v":7668,"vw":15.05},{"c":15.05,"h":15.05,"l":15.05,"n":3,"o":15.05,"t":"2026-10-14T21:45:00Z","v":3100,"vw":15.05},{"c":15.06,"h":15.06,"l":15.03,"n":23,"o":15.05,"t":"2026-10-14T22:00:00Z","v":3638,"vw":15.049519},{"c":15.05,"h":15.09,"l":15.04,"n":37,"o":15.04,"t":"2026-10-14T22:15:00Z","v":13304,"vw":15.046918},{"c":15,"h":15.05,"l":15,"n":41,"o":15.05,"t":"2026-10-14T22:30:00Z","v":2833,"vw":15.028355},{"c":14.94,"h":14.96,"l":14.94,"n":6,"o":14.96,"t":"2026-10-14T22:45:00Z","v":1210,"vw":14.955455},{"c":14.97,"h":14.97,"l":14.97,"n":5,"o":14.97,"t":"2026-10-14T23:30:00Z","v":463,"vw":14.97},{"c":14.92,"h":14.9756,"l":14.92,"n":16,"o":14.93,"t":"2026-10-14T23:45:00Z","v":5143,"vw":14.929697},{"c":15.2,"h":15.21,"l":15.02,"n":77,"o":15.05,"t":"2026-10-15T08:00:00Z","v":12826,"vw":15.075215},{"c":15.25,"h":15.27,"l":15.24,"n":9,"o":15.27,"t":"2026-10-15T08:15:00Z","v":2300,"vw":15.257606},{"c":15.24,"h":15.2695,"l":15.24,"n":5,"o":15.2695,"t":"2026-10-15T09:00:00Z","v":3603,"vw":15.242484},{"c":15.28,"h":15.28,"l":15.25,"n":5,"o":15.25,"t":"2026-10-15T09:15:00Z","v":2420,"vw":15.268423},{"c":15.29,"h":15.29,"l":15.28,"n":3,"o":15.28,"t":"2026-10-15T09:30:00Z","v":308,"vw":15.286753},{"c":15.29,"h":15.29,"l":15.26,"n":11,"o":15.27,"t":"2026-10-15T09:45:00Z","v":3050,"vw":15.27505},{"c":15.29,"h":15.31,"l":15.285,"n":17,"o":15.305,"t":"2026-10-15T10:00:00Z","v":8078,"vw":15.302356},{"c":15.33,"h":15.34,"l":15.29,"n":16,"o":15.29,"t":"2026-10-15T10:15:00Z","v":13411,"vw":15.319579},{"c":15.2878,"h":15.2878,"l":15.2878,"n":1,"o":15.2878,"t":"2026-10-15T10:30:00Z","v":100,"vw":15.2878},{"c":15.2799,"h":15.2799,"l":15.26,"n":6,"o":15.27,"t":"2026-10-15T10:45:00Z","v":1871,"vw":15.277139},{"c":15.22,"h":15.2692,"l":15.18,"n":120,"o":15.25,"t":"2026-10-15T11:00:00Z","v":170972,"vw":15.229704},{"c":15.2,"h":15.2223,"l":15.18,"n":50,"o":15.205,"t":"2026-10-15T11:15:00Z","v":6757,"vw":15.212729},{"c":15.23,"h":15.26,"l":15.21,"n":48,"o":15.21,"t":"2026-10-15T11:30:00Z","v":18131,"vw":15.231656},{"c":15.17,"h":15.26,"l":15.17,"n":55,"o":15.26,"t":"2026-10-15T11:45:00Z","v":20104,"vw":15.222152},{"c":15.2018,"h":15.25,"l":15.18,"n":43,"o":15.18,"t":"2026-10-15T12:00:00Z","v":13644,"vw":15.202367},{"c":15.2,"h":15.23,"l":15.19,"n":34,"o":15.19,"t":"2026-10-15T12:15:00Z","v":10709,"vw":15.217728},{"c":15.2,"h":15.28,"l":15.11,"n":42,"o":15.23,"t":"2026-10-15T12:30:00Z","v":59849,"vw":15.204422},{"c":15.26,"h":15.26,"l":15.15,"n":36,"o":15.2417,"t":"2026-10-15T12:45:00Z","v":6890,"vw":15.232276},{"c":15.17,"h":15.25,"l":15.15,"n":26,"o":15.25,"t":"2026-10-15T13:00:00Z","v":4292,"vw":15.188462},{"c":15.3,"h":15.33,"l":15.21,"n":524,"o":15.21,"t":"2026-10-15T13:15:00Z","v":156790,"vw":15.297807},{"c":14.95,"h":15.305,"l":14.86,"n":7178,"o":15.3,"t":"2026-10-15T13:30:00Z","v":1509413,"vw":15.05529},{"c":14.87,"h":15.015,"l":14.85,"n":3798,"o":14.935,"t":"2026-10-15T13:45:00Z","v":502813,"vw":14.90816},{"c":14.8755,"h":14.94,"l":14.85,"n":2680,"o":14.875,"t":"2026-10-15T14:00:00Z","v":371723,"vw":14.90373},{"c":14.945,"h":15.0099,"l":14.82,"n":2906,"o":14.88,"t":"2026-10-15T14:15:00Z","v":432616,"vw":14.918021},{"c":15.005,"h":15.05,"l":14.9301,"n":2432,"o":14.945,"t":"2026-10-15T14:30:00Z","v":562158,"vw":15.011333},{"c":15.105,"h":15.12,"l":15,"n":3180,"o":15.01,"t":"2026-10-15T14:45:00Z","v":937802,"vw":15.080395},{"c":15.255,"h":15.27,"l":15.105,"n":4113,"o":15.11,"t":"2026-10-15T15:00:00Z","v":1738737,"vw":15.19953},{"c":15.24,"h":15.34,"l":15.22,"n":3705,"o":15.2563,"t":"2026-10-15T15:15:00Z","v":1631227,"vw":15.280862},{"c":15.175,"h":15.255,"l":15.1601,"n":3010,"o":15.24,"t":"2026-10-15T15:30:00Z","v":1430022,"vw":15.210657},{"c":15.195,"h":15.215,"l":15.135,"n":2262,"o":15.1799,"t":"2026-10-15T15:45:00Z","v":939961,"vw":15.180673},{"c":15.23,"h":15.28,"l":15.17,"n":2856,"o":15.195,"t":"2026-10-15T16:00:00Z","v":1006792,"vw":15.224123},{"c":15.225,"h":15.27,"l":15.215,"n":2150,"o":15.225,"t":"2026-10-15T16:15:00Z","v":822825,"vw":15.240391},{"c":15.205,"h":15.2461,"l":15.195,"n":2015,"o":15.225,"t":"2026-10-15T16:30:00Z","v":606296,"vw":15.216641},{"c":15.185,"h":15.22,"l":15.18,"n":1948,"o":15.21,"t":"2026-10-15T16:45:00Z","v":749996,"vw":15.197679},{"c":15.175,"h":15.19,"l":15.155,"n":1990,"o":15.185,"t":"2026-10-15T17:00:00Z","v":481694,"vw":15.176351},{"c":15.225,"h":15.25,"l":15.17,"n":2395,"o":15.175,"t":"2026-10-15T17:15:00Z","v":858754,"vw":15.226487},{"c":15.22,"h":15.26,"l":15.22,"n":2041,"o":15.22,"t":"2026-10-15T17:30:00Z","v":562160,"vw":15.244555},{"c":15.285,"h":15.295,"l":15.22,"n":2505,"o":15.225,"t":"2026-10-15T17:45:00Z","v":665835,"vw":15.268281},{"c":15.26,"h":15.32,"l":15.26,"n":2598,"o":15.285,"t":"2026-10-15T18:00:00Z","v":953856,"vw":15.296803},{"c":15.245,"h":15.275,"l":15.23,"n":2239,"o":15.265,"t":"2026-10-15T18:15:00Z","v":666269,"vw":15.251165},{"c":15.265,"h":15.275,"l":15.22,"n":2377,"o":15.24,"t":"2026-10-15T18:30:00Z","v":664076,"vw":15.251245},{"c":15.3501,"h":15.355,"l":15.265,"n":2538,"o":15.265,"t":"2026-10-15T18:45:00Z","v":1058619,"vw":15.319249},{"c":15.405,"h":15.426,"l":15.355,"n":3729,"o":15.355,"t":"2026-10-15T19:00:00Z","v":2067744,"vw":15.405765},{"c":15.485,"h":15.52,"l":15.4,"n":3938,"o":15.41,"t":"2026-10-15T19:15:00Z","v":2095711,"vw":15.466411},{"c":15.535,"h":15.55,"l":15.42,"n":4579,"o":15.48,"t":"2026-10-15T19:30:00Z","v":2050834,"vw":15.478766},{"c":15.535,"h":15.555,"l":15.485,"n":8449,"o":15.535,"t":"2026-10-15T19:45:00Z","v":2421920,"vw":15.526219},{"c":15.41,"h":15.56,"l":15.3672,"n":79,"o":15.54,"t":"2026-10-15T20:00:00Z","v":1439406,"vw":15.559519},{"c":15.53,"h":15.53,"l":15.44,"n":15,"o":15.5,"t":"2026-10-15T20:15:00Z","v":2673,"vw":15.506893},{"c":15.5,"h":15.5381,"l":15.5,"n":6,"o":15.52,"t":"2026-10-15T20:30:00Z","v":1795,"vw":15.513201},{"c":15.52,"h":15.52,"l":15.52,"n":2,"o":15.52,"t":"2026-10-15T20:45:00Z","v":1304,"vw":15.52},{"c":15.5076,"h":15.55,"l":15.5076,"n":3,"o":15.55,"t":"2026-10-15T21:00:00Z","v":600,"vw":15.515067},{"c":15.5418,"h":15.5418,"l":15.5418,"n":1,"o":15.5418,"t":"2026-10-15T21:15:00Z","v":100,"vw":15.5418},{"c":15.549,"h":15.549,"l":15.549,"n":1,"o":15.549,"t":"2026-10-15T21:30:00Z","v":1000,"vw":15.549},{"c":15.53,"h":15.53,"l":15.53,"n":2,"o":15.53,"t":"2026-10-15T21:45:00Z","v":2050,"vw":15.53},{"c":15.5077,"h":15.5228,"l":15.5077,"n":2,"o":15.5228,"t":"2026-10-15T22:00:00Z","v":745,"vw":15.517023},{"c":15.5018,"h":15.5018,"l":15.5018,"n":1,"o":15.5018,"t":"2026-10-15T22:15:00Z","v":1479,"vw":15.5018},{"c":15.5034,"h":15.5034,"l":15.5034,"n":1,"o":15.5034,"t":"2026-10-15T22:45:00Z","v":440,"vw":15.5034},{"c":15.5,"h":15.52,"l":15.5,"n":4,"o":15.52,"t":"2026-10-15T23:00:00Z","v":3509,"vw":15.502331},{"c":15.5,"h":15.5077,"l":15.5,"n":6,"o":15.5077,"t":"2026-10-15T23:15:00Z","v":812,"vw":15.500958},{"c":15.47,"h":15.47,"l":15.3717,"n":3,"o":15.3717,"t":"2026-10-15T23:30:00Z","v":522,"vw":15.425318},{"c":15.4301,"h":15.4683,"l":15.4301,"n":8,"o":15.45,"t":"2026-10-15T23:45:00Z","v":3605,"vw":15.453047},{"c":15.61,"h":15.67,"l":15.56,"n":142,"o":15.6,"t":"2026-10-16T08:00:00Z","v":8729,"vw":15.593986},{"c":15.6,"h":15.6,"l":15.6,"n":2,"o":15.6,"t":"2026-10-16T08:15:00Z","v":400,"vw":15.6},{"c":15.71,"h":15.71,"l":15.71,"n":1,"o":15.71,"t":"2026-10-16T09:15:00Z","v":1405,"vw":15.71},{"c":15.7,"h":15.7,"l":15.66,"n":3,"o":15.66,"t":"2026-10-16T09:30:00Z","v":528,"vw":15.683529},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-10-16T09:45:00Z","v":404,"vw":15.7},{"c":15.6993,"h":15.6993,"l":15.6993,"n":1,"o":15.6993,"t":"2026-10-16T10:30:00Z","v":100,"vw":15.6993},{"c":15.535,"h":15.6,"l":15.5,"n":49,"o":15.6,"t":"2026-10-16T11:00:00Z","v":9138,"vw":15.556705},{"c":15.654,"h":15.67,"l":15.54,"n":46,"o":15.54,"t":"2026-10-16T11:15:00Z","v":28304,"vw":15.576261},{"c":15.5262,"h":15.638,"l":15.5,"n":93,"o":15.638,"t":"2026-10-16T11:30:00Z","v":37238,"vw":15.576023},{"c":15.49,"h":15.53,"l":15.452,"n":18,"o":15.53,"t":"2026-10-16T11:45:00Z","v":4257,"vw":15.488259},{"c":15.45,"h":15.53,"l":15.45,"n":17,"o":15.4516,"t":"2026-10-16T12:00:00Z","v":7306,"vw":15.49108},{"c":15.54,"h":15.54,"l":15.49,"n":8,"o":15.49,"t":"2026-10-16T12:15:00Z","v":6209,"vw":15.539194},{"c":15.55,"h":15.56,"l":15.5038,"n":111,"o":15.55,"t":"2026-10-16T12:30:00Z","v":10605,"vw":15.553319},{"c":15.436,"h":15.54,"l":15.436,"n":114,"o":15.53,"t":"2026-10-16T12:45:00Z","v":8406,"vw":15.482519},{"c":15.5,"h":15.56,"l":15.45,"n":6,"o":15.47,"t":"2026-10-16T13:00:00Z","v":3178,"vw":15.48241},{"c":15.38,"h":15.5,"l":15.35,"n":30,"o":15.5,"t":"2026-10-16T13:15:00Z","v":2429,"vw":15.396808},{"c":15.74,"h":15.77,"l":15.27,"n":3786,"o":15.37,"t":"2026-10-16T13:30:00Z","v":1061841,"vw":15.538991},{"c":15.675,"h":15.738,"l":15.635,"n":2680,"o":15.725,"t":"2026-10-16T13:45:00Z","v":416106,"vw":15.689867},{"c":15.665,"h":15.705,"l":15.535,"n":2712,"o":15.68,"t":"2026-10-16T14:00:00Z","v":437555,"vw":15.63108},{"c":15.855,"h":15.895,"l":15.665,"n":2932,"o":15.67,"t":"2026-10-16T14:15:00Z","v":716530,"vw":15.777748},{"c":15.82,"h":15.9,"l":15.805,"n":2394,"o":15.845,"t":"2026-10-16T14:30:00Z","v":463678,"vw":15.850557},{"c":15.815,"h":15.885,"l":15.8,"n":2183,"o":15.825,"t":"2026-10-16T14:45:00Z","v":518008,"vw":15.83483},{"c":15.6499,"h":15.83,"l":15.64,"n":2318,"o":15.815,"t":"2026-10-16T15:00:00Z","v":662253,"vw":15.743986},{"c":15.505,"h":15.645,"l":15.4821,"n":2593,"o":15.645,"t":"2026-10-16T15:15:00Z","v":904466,"vw":15.570002},{"c":15.49,"h":15.5861,"l":15.49,"n":2007,"o":15.505,"t":"2026-10-16T15:30:00Z","v":745222,"vw":15.543487},{"c":15.38,"h":15.54,"l":15.37,"n":2747,"o":15.495,"t":"2026-10-16T15:45:00Z","v":787811,"vw":15.457593},{"c":15.43,"h":15.435,"l":15.31,"n":2720,"o":15.38,"t":"2026-10-16T16:00:00Z","v":772378,"vw":15.367667},{"c":15.405,"h":15.45,"l":15.385,"n":2288,"o":15.425,"t":"2026-10-16T16:15:00Z","v":594922,"vw":15.413701},{"c":15.41,"h":15.41,"l":15.32,"n":2385,"o":15.4,"t":"2026-10-16T16:30:00Z","v":723585,"vw":15.354688},{"c":15.355,"h":15.42,"l":15.3,"n":2167,"o":15.41,"t":"2026-10-16T16:45:00Z","v":648396,"vw":15.336797},{"c":15.28,"h":15.355,"l":15.24,"n":2907,"o":15.355,"t":"2026-10-16T17:00:00Z","v":1150794,"vw":15.292208},{"c":15.285,"h":15.2961,"l":15.245,"n":2790,"o":15.275,"t":"2026-10-16T17:15:00Z","v":1100217,"vw":15.271985},{"c":15.345,"h":15.39,"l":15.25,"n":2906,"o":15.285,"t":"2026-10-16T17:30:00Z","v":993248,"vw":15.307795},{"c":15.255,"h":15.35,"l":15.25,"n":1967,"o":15.34,"t":"2026-10-16T17:45:00Z","v":500821,"vw":15.284387},{"c":15.26,"h":15.3,"l":15.22,"n":2950,"o":15.26,"t":"2026-10-16T18:00:00Z","v":815697,"vw":15.258686},{"c":15.235,"h":15.2793,"l":15.19,"n":2150,"o":15.26,"t":"2026-10-16T18:15:00Z","v":707335,"vw":15.229692},{"c":15.1901,"h":15.236,"l":15.17,"n":1971,"o":15.235,"t":"2026-10-16T18:30:00Z","v":644297,"vw":15.192238},{"c":15.195,"h":15.2,"l":15.14,"n":1833,"o":15.2,"t":"2026-10-16T18:45:00Z","v":527940,"vw":15.175448},{"c":15.2499,"h":15.25,"l":15.14,"n":2839,"o":15.19,"t":"2026-10-16T19:00:00Z","v":1294549,"vw":15.18054},{"c":15.295,"h":15.295,"l":15.2,"n":2679,"o":15.25,"t":"2026-10-16T19:15:00Z","v":1056483,"vw":15.239658},{"c":15.205,"h":15.325,"l":15.2,"n":3033,"o":15.2928,"t":"2026-10-16T19:30:00Z","v":852547,"vw":15.266976},{"c":15.295,"h":15.325,"l":15.2,"n":8293,"o":15.205,"t":"2026-10-16T19:45:00Z","v":1996236,"vw":15.271147},{"c":15.28,"h":15.4,"l":15.28,"n":76,"o":15.3,"t":"2026-10-16T20:00:00Z","v":1091417,"vw":15.300048},{"c":15.25,"h":15.25,"l":15.1352,"n":3,"o":15.1352,"t":"2026-10-16T20:15:00Z","v":1275,"vw":15.15816},{"c":15.32,"h":15.32,"l":15.3,"n":3,"o":15.3,"t":"2026-10-16T20:30:00Z","v":2978,"vw":15.30522},{"c":15.2436,"h":15.2436,"l":15.2436,"n":1,"o":15.2436,"t":"2026-10-16T20:45:00Z","v":238,"vw":15.2436},{"c":15.31,"h":15.3799,"l":15.31,"n":5,"o":15.3799,"t":"2026-10-16T21:15:00Z","v":308,"vw":15.34495},{"c":15.3,"h":15.31,"l":15.3,"n":8,"o":15.31,"t":"2026-10-16T21:30:00Z","v":25311,"vw":15.300048},{"c":15.3,"h":15.3,"l":15.3,"n":2,"o":15.3,"t":"2026-10-16T21:45:00Z","v":991,"vw":15.3},{"c":15.28,"h":15.28,"l":15.28,"n":8,"o":15.28,"t":"2026-10-16T22:00:00Z","v":504,"vw":15.28},{"c":15.2335,"h":15.2335,"l":15.2335,"n":1,"o":15.2335,"t":"2026-10-16T22:45:00Z","v":179,"vw":15.2335},{"c":15.25,"h":15.2669,"l":15.25,"n":2,"o":15.2669,"t":"2026-10-16T23:30:00Z","v":2700,"vw":15.265648},{"c":15.25,"h":15.26,"l":15.215,"n":9,"o":15.253,"t":"2026-10-16T23:45:00Z","v":1400,"vw":15.246157},{"c":15.45,"h":15.47,"l":15.37,"n":41,"o":15.44,"t":"2026-10-19T08:00:00Z","v":7695,"vw":15.416947},{"c":15.3828,"h":15.3828,"l":15.3828,"n":1,"o":15.3828,"t":"2026-10-19T08:30:00Z","v":100,"vw":15.3828},{"c":15.34,"h":15.34,"l":15.34,"n":4,"o":15.34,"t":"2026-10-19T08:45:00Z","v":705,"vw":15.34},{"c":15.33,"h":15.33,"l":15.32,"n":3,"o":15.32,"t":"2026-10-19T09:00:00Z","v":2260,"vw":15.32115},{"c":15.33,"h":15.33,"l":15.33,"n":2,"o":15.33,"t":"2026-10-19T09:15:00Z","v":391,"vw":15.33},{"c":15.32,"h":15.32,"l":15.32,"n":1,"o":15.32,"t":"2026-10-19T09:30:00Z","v":100,"vw":15.32},{"c":15.32,"h":15.32,"l":15.32,"n":2,"o":15.32,"t":"2026-10-19T10:00:00Z","v":105,"vw":15.32},{"c":15.37,"h":15.37,"l":15.32,"n":5,"o":15.32,"t":"2026-10-19T10:30:00Z","v":630,"vw":15.339355},{"c":15.38,"h":15.38,"l":15.27,"n":18,"o":15.27,"t":"2026-10-19T11:00:00Z","v":6839,"vw":15.359683},{"c":15.38,"h":15.39,"l":15.35,"n":7,"o":15.39,"t":"2026-10-19T11:15:00Z","v":1021,"vw":15.366649},{"c":15.35,"h":15.39,"l":15.35,"n":3,"o":15.39,"t":"2026-10-19T11:30:00Z","v":225,"vw":15.369048},{"c":15.3,"h":15.32,"l":15.3,"n":17,"o":15.3125,"t":"2026-10-19T11:45:00Z","v":2009,"vw":15.312373},{"c":15.25,"h":15.3,"l":15.25,"n":4,"o":15.3,"t":"2026-10-19T12:00:00Z","v":40305,"vw":15.299621},{"c":15.31,"h":15.32,"l":15.22,"n":31,"o":15.23,"t":"2026-10-19T12:15:00Z","v":9313,"vw":15.286637},{"c":15.24,"h":15.25,"l":15.24,"n":10,"o":15.25,"t":"2026-10-19T12:30:00Z","v":1296,"vw":15.2464},{"c":15.23,"h":15.23,"l":15.1708,"n":35,"o":15.22,"t":"2026-10-19T12:45:00Z","v":10702,"vw":15.20531},{"c":15.23,"h":15.23,"l":15.16,"n":99,"o":15.195,"t":"2026-10-19T13:00:00Z","v":42817,"vw":15.225974},{"c":15.3,"h":15.3,"l":15.2,"n":254,"o":15.23,"t":"2026-10-19T13:15:00Z","v":135685,"vw":15.228542},{"c":15.285,"h":15.48,"l":15.1801,"n":4144,"o":15.33,"t":"2026-10-19T13:30:00Z","v":1260368,"vw":15.357556},{"c":15.375,"h":15.39,"l":15.242,"n":2429,"o":15.285,"t":"2026-10-19T13:45:00Z","v":344990,"vw":15.332302},{"c":15.225,"h":15.41,"l":15.17,"n":2492,"o":15.38,"t":"2026-10-19T14:00:00Z","v":422614,"vw":15.246995},{"c":15.235,"h":15.29,"l":15.19,"n":1991,"o":15.2236,"t":"2026-10-19T14:15:00Z","v":489271,"vw":15.240409},{"c":15.21,"h":15.255,"l":15.165,"n":1766,"o":15.235,"t":"2026-10-19T14:30:00Z","v":396757,"vw":15.199362},{"c":15.185,"h":15.2496,"l":15.145,"n":1715,"o":15.21,"t":"2026-10-19T14:45:00Z","v":312379,"vw":15.191635},{"c":15.175,"h":15.22,"l":15.1449,"n":2021,"o":15.19,"t":"2026-10-19T15:00:00Z","v":549405,"vw":15.180402},{"c":15.235,"h":15.27,"l":15.155,"n":1848,"o":15.18,"t":"2026-10-19T15:15:00Z","v":549131,"vw":15.214629},{"c":15.225,"h":15.26,"l":15.21,"n":2349,"o":15.235,"t":"2026-10-19T15:30:00Z","v":1017720,"vw":15.234302},{"c":15.1899,"h":15.24,"l":15.18,"n":2006,"o":15.2201,"t":"2026-10-19T15:45:00Z","v":763391,"vw":15.205083},{"c":15.195,"h":15.21,"l":15.15,"n":2322,"o":15.19,"t":"2026-10-19T16:00:00Z","v":827187,"vw":15.179278},{"c":15.1329,"h":15.2,"l":15.125,"n":1988,"o":15.195,"t":"2026-10-19T16:15:00Z","v":991766,"vw":15.154136},{"c":15.125,"h":15.14,"l":15.11,"n":2092,"o":15.135,"t":"2026-10-19T16:30:00Z","v":1085141,"vw":15.123441},{"c":15.0901,"h":15.125,"l":15.07,"n":1759,"o":15.1204,"t":"2026-10-19T16:45:00Z","v":799727,"vw":15.097391},{"c":15.085,"h":15.095,"l":15.05,"n":1685,"o":15.095,"t":"2026-10-19T17:00:00Z","v":789121,"vw":15.074994},{"c":15.155,"h":15.16,"l":15.085,"n":1832,"o":15.085,"t":"2026-10-19T17:15:00Z","v":1278259,"vw":15.126573},{"c":15.145,"h":15.205,"l":15.14,"n":2970,"o":15.155,"t":"2026-10-19T17:30:00Z","v":1567531,"vw":15.16845},{"c":15.155,"h":15.1561,"l":15.1101,"n":2341,"o":15.14,"t":"2026-10-19T17:45:00Z","v":1536509,"vw":15.133177},{"c":15.1601,"h":15.21,"l":15.16,"n":2671,"o":15.16,"t":"2026-10-19T18:00:00Z","v":1170702,"vw":15.173457},{"c":15.12,"h":15.18,"l":15.11,"n":1962,"o":15.16,"t":"2026-10-19T18:15:00Z","v":1150300,"vw":15.149519},{"c":15.1201,"h":15.1261,"l":15.085,"n":1888,"o":15.1201,"t":"2026-10-19T18:30:00Z","v":830702,"vw":15.110281},{"c":15.155,"h":15.18,"l":15.12,"n":2350,"o":15.125,"t":"2026-10-19T18:45:00Z","v":1376656,"vw":15.160709},{"c":15.165,"h":15.18,"l":15.14,"n":2492,"o":15.155,"t":"2026-10-19T19:00:00Z","v":887859,"vw":15.160695},{"c":15.155,"h":15.195,"l":15.125,"n":3562,"o":15.165,"t":"2026-10-19T19:15:00Z","v":1161104,"vw":15.160267},{"c":15.17,"h":15.215,"l":15.15,"n":3079,"o":15.155,"t":"2026-10-19T19:30:00Z","v":813733,"vw":15.184992},{"c":15.04,"h":15.17,"l":15.02,"n":6142,"o":15.17,"t":"2026-10-19T19:45:00Z","v":1234558,"vw":15.071915},{"c":15.06,"h":15.25,"l":15.05,"n":78,"o":15.05,"t":"2026-10-19T20:00:00Z","v":1133975,"vw":15.050021},{"c":15.04,"h":15.05,"l":15.04,"n":2,"o":15.05,"t":"2026-10-19T20:15:00Z","v":300,"vw":15.043333},{"c":15.05,"h":15.05,"l":15.05,"n":2,"o":15.05,"t":"2026-10-19T20:30:00Z","v":81514,"vw":15.05},{"c":15.09,"h":15.1197,"l":15.09,"n":2,"o":15.1197,"t":"2026-10-19T20:45:00Z","v":550,"vw":15.1143},{"c":15.09,"h":15.09,"l":15.09,"n":1,"o":15.09,"t":"2026-10-19T21:15:00Z","v":100,"vw":15.09},{"c":15.05,"h":15.05,"l":15.05,"n":2,"o":15.05,"t":"2026-10-19T22:00:00Z","v":110,"vw":15.05},{"c":15.02,"h":15.02,"l":15.02,"n":1,"o":15.02,"t":"2026-10-19T22:15:00Z","v":100,"vw":15.02},{"c":15.0201,"h":15.0284,"l":15.0201,"n":2,"o":15.0284,"t":"2026-10-19T23:00:00Z","v":217,"vw":15.024575},{"c":15.02,"h":15.02,"l":15.02,"n":3,"o":15.02,"t":"2026-10-19T23:15:00Z","v":299,"vw":15.02},{"c":15.056,"h":15.056,"l":15.056,"n":1,"o":15.056,"t":"2026-10-19T23:45:00Z","v":2500,"vw":15.056},{"c":14.97,"h":15.08,"l":14.97,"n":36,"o":15.03,"t":"2026-10-20T08:00:00Z","v":5576,"vw":15.035672},{"c":14.97,"h":14.97,"l":14.97,"n":2,"o":14.97,"t":"2026-10-20T08:30:00Z","v":5930,"vw":14.97},{"c":14.92,"h":14.93,"l":14.92,"n":11,"o":14.93,"t":"2026-10-20T08:45:00Z","v":1901,"vw":14.927514},{"c":14.9,"h":14.91,"l":14.9,"n":6,"o":14.91,"t":"2026-10-20T09:00:00Z","v":589,"vw":14.907409},{"c":14.94,"h":14.94,"l":14.94,"n":1,"o":14.94,"t":"2026-10-20T09:30:00Z","v":600,"vw":14.94},{"c":14.87,"h":14.87,"l":14.87,"n":3,"o":14.87,"t":"2026-10-20T10:00:00Z","v":723,"vw":14.87},{"c":14.87,"h":14.88,"l":14.87,"n":5,"o":14.87,"t":"2026-10-20T10:30:00Z","v":980,"vw":14.87681},{"c":14.9,"h":14.9296,"l":14.84,"n":19,"o":14.91,"t":"2026-10-20T11:00:00Z","v":1911,"vw":14.895287},{"c":14.8872,"h":14.8872,"l":14.8872,"n":2,"o":14.8872,"t":"2026-10-20T11:15:00Z","v":370,"vw":14.8872},{"c":14.87,"h":14.88,"l":14.87,"n":6,"o":14.88,"t":"2026-10-20T11:30:00Z","v":1120,"vw":14.870909},{"c":14.86,"h":14.9,"l":14.84,"n":8,"o":14.84,"t":"2026-10-20T11:45:00Z","v":22213,"vw":14.896043},{"c":14.7872,"h":14.85,"l":14.7872,"n":16,"o":14.85,"t":"2026-10-20T12:00:00Z","v":1186,"vw":14.817056},{"c":14.85,"h":14.85,"l":14.7801,"n":20,"o":14.85,"t":"2026-10-20T12:15:00Z","v":14804,"vw":14.800034},{"c":14.88,"h":14.88,"l":14.81,"n":28,"o":14.84,"t":"2026-10-20T12:30:00Z","v":2119,"vw":14.836144},{"c":14.82,"h":14.83,"l":14.82,"n":3,"o":14.83,"t":"2026-10-20T12:45:00Z","v":934,"vw":14.822441},{"c":14.85,"h":14.92,"l":14.76,"n":86,"o":14.82,"t":"2026-10-20T13:00:00Z","v":24897,"vw":14.816625},{"c":14.93,"h":15.05,"l":14.81,"n":164,"o":14.815,"t":"2026-10-20T13:15:00Z","v":42407,"vw":14.937822},{"c":15.17,"h":15.1899,"l":14.78,"n":4743,"o":14.96,"t":"2026-10-20T13:30:00Z","v":1290813,"vw":14.978919},{"c":15.21,"h":15.255,"l":15.135,"n":3134,"o":15.175,"t":"2026-10-20T13:45:00Z","v":868079,"vw":15.200338},{"c":15.25,"h":15.25,"l":15.115,"n":2658,"o":15.205,"t":"2026-10-20T14:00:00Z","v":631278,"vw":15.203254},{"c":15.545,"h":15.57,"l":15.24,"n":2989,"o":15.245,"t":"2026-10-20T14:15:00Z","v":923475,"vw":15.395789},{"c":15.585,"h":15.64,"l":15.44,"n":3355,"o":15.55,"t":"2026-10-20T14:30:00Z","v":955075,"vw":15.536261},{"c":15.5399,"h":15.58,"l":15.465,"n":3366,"o":15.58,"t":"2026-10-20T14:45:00Z","v":1057502,"vw":15.506809},{"c":15.345,"h":15.55,"l":15.3201,"n":3190,"o":15.53,"t":"2026-10-20T15:00:00Z","v":1409466,"vw":15.444904},{"c":15.3101,"h":15.4,"l":15.3,"n":2424,"o":15.345,"t":"2026-10-20T15:15:00Z","v":967251,"vw":15.345702},{"c":15.265,"h":15.32,"l":15.225,"n":2471,"o":15.32,"t":"2026-10-20T15:30:00Z","v":1052456,"vw":15.266922},{"c":15.2,"h":15.261,"l":15.195,"n":2115,"o":15.26,"t":"2026-10-20T15:45:00Z","v":649740,"vw":15.219767},{"c":15.195,"h":15.23,"l":15.16,"n":2028,"o":15.205,"t":"2026-10-20T16:00:00Z","v":655159,"vw":15.188498},{"c":15.1701,"h":15.205,"l":15.11,"n":2376,"o":15.195,"t":"2026-10-20T16:15:00Z","v":1085709,"vw":15.151625},{"c":15.172,"h":15.21,"l":15.16,"n":2186,"o":15.175,"t":"2026-10-20T16:30:00Z","v":798519,"vw":15.17935},{"c":15.11,"h":15.19,"l":15.11,"n":2075,"o":15.1703,"t":"2026-10-20T16:45:00Z","v":771569,"vw":15.157709},{"c":15.12,"h":15.135,"l":15.085,"n":2383,"o":15.1199,"t":"2026-10-20T17:00:00Z","v":909893,"vw":15.112087},{"c":15.125,"h":15.14,"l":15.1,"n":1864,"o":15.115,"t":"2026-10-20T17:15:00Z","v":572450,"vw":15.12671},{"c":15.115,"h":15.15,"l":15.11,"n":1805,"o":15.125,"t":"2026-10-20T17:30:00Z","v":599971,"vw":15.128714},{"c":15.1417,"h":15.15,"l":15.1,"n":1583,"o":15.115,"t":"2026-10-20T17:45:00Z","v":685777,"vw":15.128931},{"c":15.175,"h":15.18,"l":15.1412,"n":2204,"o":15.145,"t":"2026-10-20T18:00:00Z","v":858441,"vw":15.162448},{"c":15.125,"h":15.175,"l":15.11,"n":1735,"o":15.175,"t":"2026-10-20T18:15:00Z","v":781259,"vw":15.146903},{"c":15.095,"h":15.1399,"l":15.09,"n":2010,"o":15.13,"t":"2026-10-20T18:30:00Z","v":874686,"vw":15.117923},{"c":15.115,"h":15.14,"l":15.09,"n":2247,"o":15.095,"t":"2026-10-20T18:45:00Z","v":1167236,"vw":15.121048},{"c":15.125,"h":15.15,"l":15.11,"n":2241,"o":15.12,"t":"2026-10-20T19:00:00Z","v":966287,"vw":15.129988},{"c":15.12,"h":15.13,"l":15.09,"n":2297,"o":15.1201,"t":"2026-10-20T19:15:00Z","v":794947,"vw":15.114222},{"c":15.045,"h":15.115,"l":15.035,"n":3147,"o":15.1101,"t":"2026-10-20T19:30:00Z","v":1149685,"vw":15.06054},{"c":15.03,"h":15.065,"l":14.975,"n":6830,"o":15.045,"t":"2026-10-20T19:45:00Z","v":2167137,"vw":15.01978},{"c":15.06,"h":15.06,"l":14.98,"n":105,"o":15.02,"t":"2026-10-20T20:00:00Z","v":982833,"vw":15.020059},{"c":15.05,"h":15.0501,"l":15.0403,"n":34,"o":15.05,"t":"2026-10-20T20:15:00Z","v":2919,"vw":15.048475},{"c":15.05,"h":15.06,"l":15.05,"n":23,"o":15.05,"t":"2026-10-20T20:30:00Z","v":2516,"vw":15.053347},{"c":15.0623,"h":15.07,"l":15.0623,"n":2,"o":15.07,"t":"2026-10-20T21:00:00Z","v":2700,"vw":15.06287},{"c":15.07,"h":15.07,"l":15.06,"n":4,"o":15.06,"t":"2026-10-20T21:15:00Z","v":394,"vw":15.065114},{"c":15.06,"h":15.06,"l":15.06,"n":1,"o":15.06,"t":"2026-10-20T21:30:00Z","v":530,"vw":15.06},{"c":15.084,"h":15.0938,"l":15.084,"n":2,"o":15.0938,"t":"2026-10-20T21:45:00Z","v":1150,"vw":15.085278},{"c":15.04,"h":15.05,"l":15.04,"n":3,"o":15.05,"t":"2026-10-20T22:45:00Z","v":500,"vw":15.045},{"c":15.09,"h":15.09,"l":15.0562,"n":2,"o":15.0562,"t":"2026-10-20T23:30:00Z","v":629,"vw":15.066947},{"c":15.05,"h":15.09,"l":15.04,"n":14,"o":15.09,"t":"2026-10-20T23:45:00Z","v":3850,"vw":15.072118},{"c":14.98,"h":14.98,"l":14.83,"n":127,"o":14.9617,"t":"2026-10-21T08:00:00Z","v":86518,"vw":14.886239},{"c":14.98,"h":14.98,"l":14.98,"n":1,"o":14.98,"t":"2026-10-21T08:15:00Z","v":160,"vw":14.98},{"c":14.9,"h":14.9107,"l":14.9,"n":2,"o":14.9107,"t":"2026-10-21T08:30:00Z","v":417,"vw":14.908134},{"c":15.12,"h":15.12,"l":15.12,"n":1,"o":15.12,"t":"2026-10-21T09:45:00Z","v":220,"vw":15.12},{"c":15.08,"h":15.08,"l":14.9611,"n":17,"o":14.9611,"t":"2026-10-21T11:00:00Z","v":3586,"vw":15.063238},{"c":14.99,"h":14.99,"l":14.99,"n":1,"o":14.99,"t":"2026-10-21T11:15:00Z","v":120,"vw":14.99},{"c":15.16,"h":15.16,"l":15.09,"n":23,"o":15.11,"t":"2026-10-21T11:30:00Z","v":32919,"vw":15.155123},{"c":15.12,"h":15.13,"l":15.12,"n":4,"o":15.13,"t":"2026-10-21T11:45:00Z","v":842,"vw":15.12881},{"c":15.1805,"h":15.19,"l":15.13,"n":15,"o":15.13,"t":"2026-10-21T12:00:00Z","v":1750,"vw":15.168691},{"c":15.11,"h":15.11,"l":15.11,"n":1,"o":15.11,"t":"2026-10-21T12:15:00Z","v":391,"vw":15.11},{"c":15.06,"h":15.09,"l":15.05,"n":57,"o":15.09,"t":"2026-10-21T12:30:00Z","v":5732,"vw":15.066713},{"c":15.09,"h":15.09,"l":15.05,"n":42,"o":15.05,"t":"2026-10-21T12:45:00Z","v":4085,"vw":15.06792},{"c":15.15,"h":15.16,"l":15.1,"n":20,"o":15.12,"t":"2026-10-21T13:00:00Z","v":6712,"vw":15.136105},{"c":15.08,"h":15.19,"l":15.02,"n":102,"o":15.15,"t":"2026-10-21T13:15:00Z","v":24241,"vw":15.118666},{"c":15.14,"h":15.205,"l":14.995,"n":3981,"o":15.11,"t":"2026-10-21T13:30:00Z","v":1007600,"vw":15.12179},{"c":15.19,"h":15.29,"l":15.11,"n":3505,"o":15.145,"t":"2026-10-21T13:45:00Z","v":669455,"vw":15.209577},{"c":15.165,"h":15.255,"l":15.13,"n":2660,"o":15.18,"t":"2026-10-21T14:00:00Z","v":459708,"vw":15.190736},{"c":15.19,"h":15.235,"l":15.12,"n":1940,"o":15.165,"t":"2026-10-21T14:15:00Z","v":529758,"vw":15.177214},{"c":15.12,"h":15.2,"l":15.1,"n":2218,"o":15.185,"t":"2026-10-21T14:30:00Z","v":405820,"vw":15.155389},{"c":15.095,"h":15.17,"l":15.07,"n":2414,"o":15.115,"t":"2026-10-21T14:45:00Z","v":739702,"vw":15.113364},{"c":15.065,"h":15.12,"l":15.055,"n":2124,"o":15.095,"t":"2026-10-21T15:00:00Z","v":768611,"vw":15.090948},{"c":15.1,"h":15.145,"l":15.04,"n":2787,"o":15.07,"t":"2026-10-21T15:15:00Z","v":1116098,"vw":15.087826},{"c":15.1,"h":15.15,"l":15.085,"n":2299,"o":15.095,"t":"2026-10-21T15:30:00Z","v":1004693,"vw":15.112644},{"c":15.085,"h":15.12,"l":15.0801,"n":1621,"o":15.095,"t":"2026-10-21T15:45:00Z","v":673996,"vw":15.105288},{"c":15.03,"h":15.095,"l":15.03,"n":2483,"o":15.08,"t":"2026-10-21T16:00:00Z","v":1497809,"vw":15.061778},{"c":15.04,"h":15.045,"l":15.005,"n":1402,"o":15.035,"t":"2026-10-21T16:15:00Z","v":883094,"vw":15.022448},{"c":15.11,"h":15.19,"l":14.971,"n":3188,"o":15.04,"t":"2026-10-21T16:30:00Z","v":1121133,"vw":15.057892},{"c":15.055,"h":15.125,"l":15.0501,"n":2066,"o":15.11,"t":"2026-10-21T16:45:00Z","v":1139799,"vw":15.084292},{"c":15.0783,"h":15.08,"l":15.0301,"n":1770,"o":15.055,"t":"2026-10-21T17:00:00Z","v":865529,"vw":15.050891},{"c":15.0575,"h":15.08,"l":15.05,"n":1322,"o":15.075,"t":"2026-10-21T17:15:00Z","v":557145,"vw":15.061819},{"c":15.055,"h":15.06,"l":15.025,"n":1519,"o":15.05,"t":"2026-10-21T17:30:00Z","v":573131,"vw":15.044924},{"c":15.0401,"h":15.055,"l":15.03,"n":323,"o":15.055,"t":"2026-10-21T17:45:00Z","v":143623,"vw":15.04219}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.16,"strike":21.32759389133272,"iv":3.2786694984945077,"gamma":0.04705171745649487,"theta":-0.1567166684298965,"vega":0.00199798783730817,"rho":0.00007676090846672922,"breakevenPct":42.8686903101224},{"delta":0.15,"premium":0.056413700470114174,"strike":15.873740765614507,"iv":0.6567680993955675,"gamma":0.31153787777031566,"theta":-0.04087461383478845,"vega":0.0024787777031564807,"rho":0.0001294372347394295,"breakevenPct":5.917875985429746},{"delta":0.2,"premium":0.07824042981867027,"strike":15.70584284754869,"iv":0.6358480188045668,"gamma":0.3865882471457355,"theta":-0.0474897918065816,"vega":0.002982471457353929,"rho":0.0001708624991094565,"breakevenPct":4.946664432865205},{"delta":0.25,"premium":0.10006715916722633,"strike":15.537944929482874,"iv":0.6149279382135661,"gamma":0.4616386165211552,"theta":-0.05410496977837474,"vega":0.0034861652115513765,"rho":0.0002122877634794835,"breakevenPct":3.975452880300665},{"delta":0.3,"premium":0.13341409691629957,"strike":15.42896475770925,"iv":0.6141069383259912,"gamma":0.49015033039647576,"theta":-0.057844713656387665,"vega":0.003713656387665198,"rho":0.000252695533191302,"breakevenPct":3.472575678523083},{"delta":0.35,"premium":0.17012481644640237,"strike":15.337187958883995,"iv":0.6191546622613803,"gamma":0.5050732378854625,"theta":-0.060744860499265786,"vega":0.0038604992657856095,"rho":0.0002928062049796642,"breakevenPct":3.1064472665101692},{"delta":0.4,"premium":0.20683553597650522,"strike":15.245411160058737,"iv":0.6242023861967695,"gamma":0.5199961453744494,"theta":-0.06364500734214391,"vega":0.0040073421439060205,"rho":0.00033291687676802656,"breakevenPct":2.7403188544972545},{"delta":0.45,"premium":0.24354625550660802,"strike":15.15363436123348,"iv":0.6292501101321586,"gamma":0.5349190528634361,"theta":-0.06654515418502203,"vega":0.004154185022026432,"rho":0.00037302754855638885,"breakevenPct":2.3741904424843403},{"delta":0.5,"premium":0.2802569750367108,"strike":15.061857562408223,"iv":0.6342978340675478,"gamma":0.5498419603524229,"theta":-0.06944530102790016,"vega":0.004301027900146843,"rho":0.0004131382203447511,"breakevenPct":2.008062030471426},{"delta":0.55,"premium":0.330435164835165,"strike":14.964175824175824,"iv":0.6441196923076924,"gamma":0.5472182417582416,"theta":-0.07086263736263737,"vega":0.004335516483516483,"rho":0.00045253603667968454,"breakevenPct":1.6922160691151522},{"delta":0.6,"premium":0.4084571428571429,"strike":14.854285714285714,"iv":0.6638120000000001,"gamma":0.5083171428571428,"theta":-0.06921428571428571,"vega":0.004137714285714286,"rho":0.0004904600352980197,"breakevenPct":1.4803283032882513},{"delta":0.65,"premium":0.48647912087912093,"strike":14.744395604395605,"iv":0.6835043076923077,"gamma":0.46941604395604386,"theta":-0.06756593406593407,"vega":0.003939912087912088,"rho":0.0005283840339163549,"breakevenPct":1.2684405374613499},{"delta":0.7,"premium":0.5645010989010988,"strike":14.634505494505495,"iv":0.7031966153846153,"gamma":0.43051494505494503,"theta":-0.06591758241758242,"vega":0.0037421098901098903,"rho":0.00056630803253469,"breakevenPct":1.0565527716344487},{"delta":0.75,"premium":0.6425230769230769,"strike":14.524615384615384,"iv":0.722888923076923,"gamma":0.3916138461538462,"theta":-0.06426923076923077,"vega":0.003544307692307692,"rho":0.0006042320311530252,"breakevenPct":0.8446650058075476},{"delta":0.8,"premium":1.3120216039869652,"strike":13.849279836340354,"iv":1.1588090353281655,"gamma":0.2987670823909754,"theta":-0.0749836765983346,"vega":0.0030691708318473093,"rho":0.0006101320650086729,"breakevenPct":0.805855282393857},{"delta":0.85,"premium":2.1522556297433617,"strike":13.010722924407823,"iv":1.7148773798232224,"gamma":0.19034837413192332,"theta":-0.0892667649982503,"vega":0.0025139786048464204,"rho":0.0006067880677988027,"breakevenPct":0.8170062310169695},{"delta":0.9,"premium":2.9924896554997593,"strike":12.17216601247529,"iv":2.2709457243182807,"gamma":0.08192966587287104,"theta":-0.10354985339816603,"vega":0.0019587863778455306,"rho":0.0006034440705889326,"breakevenPct":0.8281571796400818}],"put":[{"delta":0.1,"premium":0.16,"strike":11.773220763711793,"iv":2.742726943791765,"gamma":0.057079735684861285,"theta":-0.12969816012712349,"vega":0.001995551177247867,"rho":-0.00009543831164003942,"breakevenPct":22.784949809430838},{"delta":0.15,"premium":0.15592509878403674,"strike":13.222470364788975,"iv":1.7236985463309185,"gamma":0.12545135007342392,"theta":-0.10590980437275387,"vega":0.0026425017114112973,"rho":-0.00013850355050150695,"breakevenPct":13.121952207731738},{"delta":0.2,"premium":0.08591367317908317,"strike":14.421151024278892,"iv":0.6881011781509081,"gamma":0.39091415434234744,"theta":-0.05236865992298341,"vega":0.00307424203686957,"rho":-0.00018241102036395352,"breakevenPct":4.686555600695428},{"delta":0.25,"premium":0.10935853379152348,"strike":14.588965253913708,"iv":0.6132353188239786,"gamma":0.4448723176785032,"theta":-0.05129599083619702,"vega":0.0033313096601756396,"rho":-0.0002266392620184696,"breakevenPct":3.726659263421231},{"delta":0.3,"premium":0.1408591065292096,"strike":14.684421534936998,"iv":0.6101616265750286,"gamma":0.4797138602520046,"theta":-0.05461786941580756,"vega":0.0035794959908361968,"rho":-0.00027087467990112324,"breakevenPct":3.3014246686671718},{"delta":0.35,"premium":0.17235967926689572,"strike":14.77987781596029,"iv":0.6070879343260787,"gamma":0.5145554028255058,"theta":-0.057939747995418095,"vega":0.0038276823214967544,"rho":-0.0003151100977837769,"breakevenPct":2.8761900739131123},{"delta":0.4,"premium":0.2038602520045819,"strike":14.87533409698358,"iv":0.6040142420771286,"gamma":0.5493969453990073,"theta":-0.06126162657502864,"vega":0.004075868652157312,"rho":-0.00035934551566643057,"breakevenPct":2.4509554791590515},{"delta":0.45,"premium":0.23536082474226805,"strike":14.970790378006873,"iv":0.6009405498281787,"gamma":0.5842384879725085,"theta":-0.06458350515463918,"vega":0.0043240549828178695,"rho":-0.00040358093354908424,"breakevenPct":2.025720884404992},{"delta":0.5,"premium":0.2861106997408367,"strike":15.064235468345057,"iv":0.6025180303591262,"gamma":0.5794320992225102,"theta":-0.06426390225842281,"vega":0.004297223250647908,"rho":-0.0004487383411924705,"breakevenPct":1.741845010310964},{"delta":0.55,"premium":0.3453480192521289,"strike":15.15679378008145,"iv":0.6061463161791929,"gamma":0.5571440577563865,"theta":-0.06233868937430582,"vega":0.004149129951869678,"rho":-0.0004943022745805026,"breakevenPct":1.5202973329344718},{"delta":0.6,"premium":0.40458533876342084,"strike":15.249352091817846,"iv":0.6097746019992596,"gamma":0.5348560162902629,"theta":-0.06041347649018882,"vega":0.004001036653091448,"rho":-0.0005398662079685346,"breakevenPct":1.2987496555579803},{"delta":0.65,"premium":0.46382265827471303,"strike":15.34191040355424,"iv":0.6134028878193262,"gamma":0.5125679748241392,"theta":-0.05848826360607183,"vega":0.0038529433543132174,"rho":-0.0005854301413565667,"breakevenPct":1.0772019781814883},{"delta":0.7,"premium":0.523059977786005,"strike":15.434468715290633,"iv":0.6170311736393929,"gamma":0.49027993335801556,"theta":-0.05656305072195483,"vega":0.003704850055534987,"rho":-0.0006309940747445988,"breakevenPct":0.8556543008049966},{"delta":0.75,"premium":0.984793996377461,"strike":15.909840721707424,"iv":0.853185880830953,"gamma":0.42768993526070803,"theta":-0.06702750027682908,"vega":0.0034750656106207283,"rho":-0.0007002240576251949,"breakevenPct":0.7649767931731685},{"delta":0.8,"premium":2.422444668903019,"strike":17.31340483714381,"iv":1.6531375275123028,"gamma":0.2673814943727213,"theta":-0.1075326382111754,"vega":0.003047208112746509,"rho":-0.0008268361057137889,"breakevenPct":0.9916146286208701},{"delta":0.85,"premium":3.8600953414285737,"strike":18.716968952580196,"iv":2.4530891741936505,"gamma":0.10707305348473484,"theta":-0.1480377761455216,"vega":0.0026193506148722906,"rho":-0.0009534481538023827,"breakevenPct":1.2182524640685712},{"delta":0.9,"premium":7.289005346336638,"strike":22.164005346336637,"iv":3.5748487417644212,"gamma":0.044300278889537546,"theta":-0.16646640315531766,"vega":0.0019942845270756616,"rho":-0.001193061850788934,"breakevenPct":1.0977320629517138}]},"raw":{"call":[{"delta":0.1,"premium":0.16,"strike":21.32759389133272,"iv":3.2786694984945077,"gamma":0.04705171745649487,"theta":-0.1567166684298965,"vega":0.00199798783730817,"rho":0.00007676090846672922,"breakevenPct":42.8686903101224},{"delta":0.15,"premium":0.056413700470114174,"strike":15.873740765614507,"iv":0.6567680993955675,"gamma":0.31153787777031566,"theta":-0.04087461383478845,"vega":0.0024787777031564807,"rho":0.0001294372347394295,"breakevenPct":5.917875985429746},{"delta":0.2,"premium":0.07824042981867027,"strike":15.70584284754869,"iv":0.6358480188045668,"gamma":0.3865882471457355,"theta":-0.0474897918065816,"vega":0.002982471457353929,"rho":0.0001708624991094565,"breakevenPct":4.946664432865205},{"delta":0.25,"premium":0.10006715916722633,"strike":15.537944929482874,"iv":0.6149279382135661,"gamma":0.4616386165211552,"theta":-0.05410496977837474,"vega":0.0034861652115513765,"rho":0.0002122877634794835,"breakevenPct":3.975452880300665},{"delta":0.3,"premium":0.13341409691629957,"strike":15.42896475770925,"iv":0.6141069383259912,"gamma":0.49015033039647576,"theta":-0.057844713656387665,"vega":0.003713656387665198,"rho":0.000252695533191302,"breakevenPct":3.472575678523083},{"delta":0.35,"premium":0.17012481644640237,"strike":15.337187958883995,"iv":0.6191546622613803,"gamma":0.5050732378854625,"theta":-0.060744860499265786,"vega":0.0038604992657856095,"rho":0.0002928062049796642,"breakevenPct":3.1064472665101692},{"delta":0.4,"premium":0.20683553597650522,"strike":15.245411160058737,"iv":0.6242023861967695,"gamma":0.5199961453744494,"theta":-0.06364500734214391,"vega":0.0040073421439060205,"rho":0.00033291687676802656,"breakevenPct":2.7403188544972545},{"delta":0.45,"premium":0.24354625550660802,"strike":15.15363436123348,"iv":0.6292501101321586,"gamma":0.5349190528634361,"theta":-0.06654515418502203,"vega":0.004154185022026432,"rho":0.00037302754855638885,"breakevenPct":2.3741904424843403},{"delta":0.5,"premium":0.2802569750367108,"strike":15.061857562408223,"iv":0.6342978340675478,"gamma":0.5498419603524229,"theta":-0.06944530102790016,"vega":0.004301027900146843,"rho":0.0004131382203447511,"breakevenPct":2.008062030471426},{"delta":0.55,"premium":0.330435164835165,"strike":14.964175824175824,"iv":0.6441196923076924,"gamma":0.5472182417582416,"theta":-0.07086263736263737,"vega":0.004335516483516483,"rho":0.00045253603667968454,"breakevenPct":1.6922160691151522},{"delta":0.6,"premium":0.4084571428571429,"strike":14.854285714285714,"iv":0.6638120000000001,"gamma":0.5083171428571428,"theta":-0.06921428571428571,"vega":0.004137714285714286,"rho":0.0004904600352980197,"breakevenPct":1.4803283032882513},{"delta":0.65,"premium":0.48647912087912093,"strike":14.744395604395605,"iv":0.6835043076923077,"gamma":0.46941604395604386,"theta":-0.06756593406593407,"vega":0.003939912087912088,"rho":0.0005283840339163549,"breakevenPct":1.2684405374613499},{"delta":0.7,"premium":0.5645010989010988,"strike":14.634505494505495,"iv":0.7031966153846153,"gamma":0.43051494505494503,"theta":-0.06591758241758242,"vega":0.0037421098901098903,"rho":0.00056630803253469,"breakevenPct":1.0565527716344487},{"delta":0.75,"premium":0.6425230769230769,"strike":14.524615384615384,"iv":0.722888923076923,"gamma":0.3916138461538462,"theta":-0.06426923076923077,"vega":0.003544307692307692,"rho":0.0006042320311530252,"breakevenPct":0.8446650058075476},{"delta":0.8,"premium":1.3120216039869652,"strike":13.849279836340354,"iv":1.1588090353281655,"gamma":0.2987670823909754,"theta":-0.0749836765983346,"vega":0.0030691708318473093,"rho":0.0006101320650086729,"breakevenPct":0.805855282393857},{"delta":0.85,"premium":2.1522556297433617,"strike":13.010722924407823,"iv":1.7148773798232224,"gamma":0.19034837413192332,"theta":-0.0892667649982503,"vega":0.0025139786048464204,"rho":0.0006067880677988027,"breakevenPct":0.8170062310169695},{"delta":0.9,"premium":2.9924896554997593,"strike":12.17216601247529,"iv":2.2709457243182807,"gamma":0.08192966587287104,"theta":-0.10354985339816603,"vega":0.0019587863778455306,"rho":0.0006034440705889326,"breakevenPct":0.8281571796400818}],"put":[{"delta":0.1,"premium":0.16,"strike":11.773220763711793,"iv":2.742726943791765,"gamma":0.057079735684861285,"theta":-0.12969816012712349,"vega":0.001995551177247867,"rho":-0.00009543831164003942,"breakevenPct":22.784949809430838},{"delta":0.15,"premium":0.15592509878403674,"strike":13.222470364788975,"iv":1.7236985463309185,"gamma":0.12545135007342392,"theta":-0.10590980437275387,"vega":0.0026425017114112973,"rho":-0.00013850355050150695,"breakevenPct":13.121952207731738},{"delta":0.2,"premium":0.08591367317908317,"strike":14.421151024278892,"iv":0.6881011781509081,"gamma":0.39091415434234744,"theta":-0.05236865992298341,"vega":0.00307424203686957,"rho":-0.00018241102036395352,"breakevenPct":4.686555600695428},{"delta":0.25,"premium":0.10935853379152348,"strike":14.588965253913708,"iv":0.6132353188239786,"gamma":0.4448723176785032,"theta":-0.05129599083619702,"vega":0.0033313096601756396,"rho":-0.0002266392620184696,"breakevenPct":3.726659263421231},{"delta":0.3,"premium":0.1408591065292096,"strike":14.684421534936998,"iv":0.6101616265750286,"gamma":0.4797138602520046,"theta":-0.05461786941580756,"vega":0.0035794959908361968,"rho":-0.00027087467990112324,"breakevenPct":3.3014246686671718},{"delta":0.35,"premium":0.17235967926689572,"strike":14.77987781596029,"iv":0.6070879343260787,"gamma":0.5145554028255058,"theta":-0.057939747995418095,"vega":0.0038276823214967544,"rho":-0.0003151100977837769,"breakevenPct":2.8761900739131123},{"delta":0.4,"premium":0.2038602520045819,"strike":14.87533409698358,"iv":0.6040142420771286,"gamma":0.5493969453990073,"theta":-0.06126162657502864,"vega":0.004075868652157312,"rho":-0.00035934551566643057,"breakevenPct":2.4509554791590515},{"delta":0.45,"premium":0.23536082474226805,"strike":14.970790378006873,"iv":0.6009405498281787,"gamma":0.5842384879725085,"theta":-0.06458350515463918,"vega":0.0043240549828178695,"rho":-0.00040358093354908424,"breakevenPct":2.025720884404992},{"delta":0.5,"premium":0.2861106997408367,"strike":15.064235468345057,"iv":0.6025180303591262,"gamma":0.5794320992225102,"theta":-0.06426390225842281,"vega":0.004297223250647908,"rho":-0.0004487383411924705,"breakevenPct":1.741845010310964},{"delta":0.55,"premium":0.3453480192521289,"strike":15.15679378008145,"iv":0.6061463161791929,"gamma":0.5571440577563865,"theta":-0.06233868937430582,"vega":0.004149129951869678,"rho":-0.0004943022745805026,"breakevenPct":1.5202973329344718},{"delta":0.6,"premium":0.40458533876342084,"strike":15.249352091817846,"iv":0.6097746019992596,"gamma":0.5348560162902629,"theta":-0.06041347649018882,"vega":0.004001036653091448,"rho":-0.0005398662079685346,"breakevenPct":1.2987496555579803},{"delta":0.65,"premium":0.46382265827471303,"strike":15.34191040355424,"iv":0.6134028878193262,"gamma":0.5125679748241392,"theta":-0.05848826360607183,"vega":0.0038529433543132174,"rho":-0.0005854301413565667,"breakevenPct":1.0772019781814883},{"delta":0.7,"premium":0.523059977786005,"strike":15.434468715290633,"iv":0.6170311736393929,"gamma":0.49027993335801556,"theta":-0.05656305072195483,"vega":0.003704850055534987,"rho":-0.0006309940747445988,"breakevenPct":0.8556543008049966},{"delta":0.75,"premium":0.984793996377461,"strike":15.909840721707424,"iv":0.853185880830953,"gamma":0.42768993526070803,"theta":-0.06702750027682908,"vega":0.0034750656106207283,"rho":-0.0007002240576251949,"breakevenPct":0.7649767931731685},{"delta":0.8,"premium":2.422444668903019,"strike":17.31340483714381,"iv":1.6531375275123028,"gamma":0.2673814943727213,"theta":-0.1075326382111754,"vega":0.003047208112746509,"rho":-0.0008268361057137889,"breakevenPct":0.9916146286208701},{"delta":0.85,"premium":3.8600953414285737,"strike":18.716968952580196,"iv":2.4530891741936505,"gamma":0.10707305348473484,"theta":-0.1480377761455216,"vega":0.0026193506148722906,"rho":-0.0009534481538023827,"breakevenPct":1.2182524640685712},{"delta":0.9,"premium":7.289005346336638,"strike":22.164005346336637,"iv":3.5748487417644212,"gamma":0.044300278889537546,"theta":-0.16646640315531766,"vega":0.0019942845270756616,"rho":-0.001193061850788934,"breakevenPct":1.0977320629517138}]}},"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"}}