{"symbol":"NU","url":"https://intraalpha.com/companies/NU","capturedAt":"2026-10-16T22:44:02.207Z","state":"ready","quote":{"symbol":"NU","last_price":14.56,"prev_close":14.73,"regular_close":14.56,"change":-0.17,"change_pct":-1.1541,"regular_change":-0.17,"regular_change_pct":-1.1541,"extended_change":0,"extended_change_pct":0,"bid":14.56,"ask":14.59,"bid_size":100,"ask_size":500,"volume":45182555,"vwap":14.626706,"open":14.71,"high":14.945,"low":14.45,"close":14.56,"trade_count":104031,"last_trade_at":"2026-10-16T22:30:00.001458081Z","last_quote_at":"2026-10-16T22:27:25.944909886Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T18:43:45.876477438-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"NU","fetched_at":"2026-10-16T22:44:01.766500+00:00","name":"Nu Holdings Ltd","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Nu Holdings Ltd. operates in the technology industry. The company is headquartered in Grand Cayman, Cayman Islands.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":71156040000,"ebitda":null,"pe_ratio":20.18,"peg_ratio":0.627,"book_value":2.743,"dividend_per_share":null,"dividend_yield":null,"eps":0.73,"revenue_ttm":8442068000,"gross_profit_ttm":8442068000,"profit_margin":0.427,"operating_margin_ttm":0.501,"return_on_assets_ttm":0.0496,"return_on_equity_ttm":0.316,"quarterly_earnings_growth":0.663,"quarterly_revenue_growth":0.521,"analyst_target_price":18.77,"analyst_number":5,"beta":0.955,"fifty_two_week_high":18.98,"fifty_two_week_low":11.2,"fifty_day_ma":14.44,"two_hundred_day_ma":14.67,"shares_outstanding":3808088000,"forward_pe":14.81,"price_to_sales":8.43,"price_to_book":4.966,"ev_to_revenue":4.906,"ev_to_ebitda":null},"optionObservedAt":"2026-10-16T19:49:51.054Z","bars":[{"c":15.43,"h":15.4584,"l":15.41,"n":52,"o":15.41,"t":"2026-10-09T08:00:00Z","v":2022,"vw":15.444263},{"c":15.44,"h":15.45,"l":15.43,"n":7,"o":15.43,"t":"2026-10-09T08:15:00Z","v":2361,"vw":15.439862},{"c":15.43,"h":15.43,"l":15.43,"n":1,"o":15.43,"t":"2026-10-09T08:20:00Z","v":100,"vw":15.43},{"c":15.47,"h":15.47,"l":15.47,"n":1,"o":15.47,"t":"2026-10-09T08:55:00Z","v":2000,"vw":15.47},{"c":15.48,"h":15.48,"l":15.48,"n":2,"o":15.48,"t":"2026-10-09T09:30:00Z","v":158,"vw":15.48},{"c":15.47,"h":15.47,"l":15.47,"n":2,"o":15.47,"t":"2026-10-09T09:35:00Z","v":479,"vw":15.47},{"c":15.47,"h":15.47,"l":15.47,"n":1,"o":15.47,"t":"2026-10-09T09:45:00Z","v":253,"vw":15.47},{"c":15.49,"h":15.49,"l":15.49,"n":9,"o":15.49,"t":"2026-10-09T09:50:00Z","v":558,"vw":15.49},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-09T10:10:00Z","v":100,"vw":15.5},{"c":15.48,"h":15.48,"l":15.48,"n":2,"o":15.48,"t":"2026-10-09T10:15:00Z","v":501,"vw":15.48},{"c":15.47,"h":15.47,"l":15.47,"n":2,"o":15.47,"t":"2026-10-09T10:20:00Z","v":1000,"vw":15.47},{"c":15.46,"h":15.46,"l":15.45,"n":8,"o":15.45,"t":"2026-10-09T10:35:00Z","v":1445,"vw":15.458623},{"c":15.48,"h":15.48,"l":15.47,"n":9,"o":15.47,"t":"2026-10-09T10:50:00Z","v":2637,"vw":15.47076},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-09T10:55:00Z","v":1000,"vw":15.5},{"c":15.5,"h":15.5,"l":15.4777,"n":11,"o":15.48,"t":"2026-10-09T11:00:00Z","v":1771,"vw":15.490813},{"c":15.5,"h":15.5,"l":15.49,"n":6,"o":15.49,"t":"2026-10-09T11:05:00Z","v":372,"vw":15.496},{"c":15.5,"h":15.51,"l":15.48,"n":7,"o":15.48,"t":"2026-10-09T11:10:00Z","v":7453,"vw":15.506396},{"c":15.5,"h":15.5,"l":15.49,"n":9,"o":15.49,"t":"2026-10-09T11:15:00Z","v":2953,"vw":15.490345},{"c":15.5,"h":15.5189,"l":15.5,"n":12,"o":15.51,"t":"2026-10-09T11:20:00Z","v":1867,"vw":15.506602},{"c":15.5123,"h":15.5123,"l":15.5123,"n":1,"o":15.5123,"t":"2026-10-09T11:30:00Z","v":2500,"vw":15.5123},{"c":15.51,"h":15.5191,"l":15.51,"n":2,"o":15.5191,"t":"2026-10-09T11:40:00Z","v":1800,"vw":15.514044},{"c":15.51,"h":15.51,"l":15.51,"n":1,"o":15.51,"t":"2026-10-09T11:45:00Z","v":1000,"vw":15.51},{"c":15.52,"h":15.52,"l":15.52,"n":13,"o":15.52,"t":"2026-10-09T11:55:00Z","v":346,"vw":15.52},{"c":15.57,"h":15.58,"l":15.55,"n":62,"o":15.55,"t":"2026-10-09T12:00:00Z","v":5227,"vw":15.56483},{"c":15.58,"h":15.58,"l":15.56,"n":9,"o":15.57,"t":"2026-10-09T12:05:00Z","v":2479,"vw":15.57},{"c":15.55,"h":15.58,"l":15.55,"n":12,"o":15.58,"t":"2026-10-09T12:10:00Z","v":6558,"vw":15.557212},{"c":15.55,"h":15.55,"l":15.55,"n":2,"o":15.55,"t":"2026-10-09T12:15:00Z","v":107,"vw":15.55},{"c":15.58,"h":15.58,"l":15.5764,"n":9,"o":15.5764,"t":"2026-10-09T12:20:00Z","v":890,"vw":15.579341},{"c":15.57,"h":15.5799,"l":15.5631,"n":8,"o":15.5631,"t":"2026-10-09T12:25:00Z","v":10050,"vw":15.563417},{"c":15.56,"h":15.57,"l":15.56,"n":3,"o":15.57,"t":"2026-10-09T12:30:00Z","v":569,"vw":15.566086},{"c":15.5531,"h":15.5531,"l":15.55,"n":6,"o":15.55,"t":"2026-10-09T12:35:00Z","v":7726,"vw":15.550401},{"c":15.55,"h":15.554,"l":15.55,"n":16,"o":15.554,"t":"2026-10-09T12:40:00Z","v":17121,"vw":15.551398},{"c":15.55,"h":15.55,"l":15.55,"n":32,"o":15.55,"t":"2026-10-09T12:45:00Z","v":26308,"vw":15.55},{"c":15.53,"h":15.54,"l":15.53,"n":6,"o":15.54,"t":"2026-10-09T12:50:00Z","v":717,"vw":15.532857},{"c":15.52,"h":15.52,"l":15.52,"n":7,"o":15.52,"t":"2026-10-09T12:55:00Z","v":3703,"vw":15.52},{"c":15.61,"h":15.61,"l":15.53,"n":67,"o":15.53,"t":"2026-10-09T13:00:00Z","v":14046,"vw":15.568249},{"c":15.64,"h":15.65,"l":15.6,"n":24,"o":15.6,"t":"2026-10-09T13:05:00Z","v":1806,"vw":15.622542},{"c":15.66,"h":15.66,"l":15.57,"n":196,"o":15.61,"t":"2026-10-09T13:10:00Z","v":27468,"vw":15.617996},{"c":15.71,"h":15.72,"l":15.56,"n":180,"o":15.56,"t":"2026-10-09T13:15:00Z","v":27196,"vw":15.673442},{"c":15.63,"h":15.7232,"l":15.56,"n":32,"o":15.66,"t":"2026-10-09T13:20:00Z","v":4424,"vw":15.629749},{"c":15.56,"h":15.64,"l":15.56,"n":152,"o":15.5601,"t":"2026-10-09T13:25:00Z","v":15991,"vw":15.586236},{"c":15.645,"h":15.73,"l":15.48,"n":4559,"o":15.56,"t":"2026-10-09T13:30:00Z","v":1701949,"vw":15.570318},{"c":15.605,"h":15.68,"l":15.59,"n":1427,"o":15.6499,"t":"2026-10-09T13:35:00Z","v":370292,"vw":15.633158},{"c":15.555,"h":15.63,"l":15.554,"n":1410,"o":15.6069,"t":"2026-10-09T13:40:00Z","v":420662,"vw":15.598},{"c":15.585,"h":15.62,"l":15.55,"n":1573,"o":15.555,"t":"2026-10-09T13:45:00Z","v":415243,"vw":15.583891},{"c":15.66,"h":15.67,"l":15.585,"n":1713,"o":15.585,"t":"2026-10-09T13:50:00Z","v":472765,"vw":15.62922},{"c":15.64,"h":15.69,"l":15.64,"n":1338,"o":15.65,"t":"2026-10-09T13:55:00Z","v":436362,"vw":15.664228},{"c":15.535,"h":15.65,"l":15.53,"n":1655,"o":15.645,"t":"2026-10-09T14:00:00Z","v":490414,"vw":15.582434},{"c":15.515,"h":15.54,"l":15.49,"n":1972,"o":15.535,"t":"2026-10-09T14:05:00Z","v":841812,"vw":15.514832},{"c":15.585,"h":15.59,"l":15.52,"n":2670,"o":15.52,"t":"2026-10-09T14:10:00Z","v":1132466,"vw":15.551642},{"c":15.5599,"h":15.61,"l":15.55,"n":1637,"o":15.585,"t":"2026-10-09T14:15:00Z","v":912741,"vw":15.574594},{"c":15.565,"h":15.57,"l":15.525,"n":1347,"o":15.5562,"t":"2026-10-09T14:20:00Z","v":453990,"vw":15.545024},{"c":15.57,"h":15.58,"l":15.55,"n":1457,"o":15.565,"t":"2026-10-09T14:25:00Z","v":484989,"vw":15.564823},{"c":15.635,"h":15.65,"l":15.56,"n":3573,"o":15.5699,"t":"2026-10-09T14:30:00Z","v":1812249,"vw":15.612902},{"c":15.755,"h":15.76,"l":15.64,"n":3900,"o":15.64,"t":"2026-10-09T14:35:00Z","v":1909701,"vw":15.704002},{"c":15.835,"h":15.85,"l":15.75,"n":3161,"o":15.75,"t":"2026-10-09T14:40:00Z","v":1223062,"vw":15.805724},{"c":15.865,"h":15.89,"l":15.835,"n":3085,"o":15.835,"t":"2026-10-09T14:45:00Z","v":1329062,"vw":15.867232},{"c":15.855,"h":15.87,"l":15.822,"n":1979,"o":15.865,"t":"2026-10-09T14:50:00Z","v":1063581,"vw":15.85146},{"c":15.815,"h":15.88,"l":15.81,"n":2168,"o":15.8599,"t":"2026-10-09T14:55:00Z","v":1142327,"vw":15.840566},{"c":15.835,"h":15.89,"l":15.815,"n":2190,"o":15.8199,"t":"2026-10-09T15:00:00Z","v":1074361,"vw":15.855652},{"c":15.8532,"h":15.9,"l":15.815,"n":1981,"o":15.835,"t":"2026-10-09T15:05:00Z","v":775010,"vw":15.868498},{"c":15.965,"h":15.97,"l":15.855,"n":2612,"o":15.855,"t":"2026-10-09T15:10:00Z","v":1298600,"vw":15.922009},{"c":15.9,"h":15.97,"l":15.9,"n":2312,"o":15.97,"t":"2026-10-09T15:15:00Z","v":1086876,"vw":15.931489},{"c":15.9359,"h":15.97,"l":15.9,"n":2197,"o":15.905,"t":"2026-10-09T15:20:00Z","v":913956,"vw":15.933285},{"c":16.005,"h":16.01,"l":15.93,"n":4324,"o":15.935,"t":"2026-10-09T15:25:00Z","v":2406166,"vw":15.98381},{"c":16.015,"h":16.02,"l":15.99,"n":2387,"o":16.0009,"t":"2026-10-09T15:30:00Z","v":1108615,"vw":16.003021},{"c":16.015,"h":16.03,"l":16,"n":1796,"o":16.015,"t":"2026-10-09T15:35:00Z","v":791075,"vw":16.01479},{"c":15.915,"h":16.02,"l":15.91,"n":1799,"o":16.02,"t":"2026-10-09T15:40:00Z","v":840351,"vw":15.957008},{"c":15.905,"h":15.94,"l":15.89,"n":1883,"o":15.915,"t":"2026-10-09T15:45:00Z","v":1141087,"vw":15.914351},{"c":15.935,"h":15.95,"l":15.901,"n":1507,"o":15.9099,"t":"2026-10-09T15:50:00Z","v":745656,"vw":15.933793},{"c":15.935,"h":15.96,"l":15.93,"n":2218,"o":15.94,"t":"2026-10-09T15:55:00Z","v":885200,"vw":15.949052},{"c":15.925,"h":15.94,"l":15.9,"n":1199,"o":15.935,"t":"2026-10-09T16:00:00Z","v":567606,"vw":15.924486},{"c":15.925,"h":15.93,"l":15.91,"n":1075,"o":15.9214,"t":"2026-10-09T16:05:00Z","v":461902,"vw":15.921938},{"c":15.905,"h":15.93,"l":15.9,"n":924,"o":15.925,"t":"2026-10-09T16:10:00Z","v":323623,"vw":15.911973},{"c":15.865,"h":15.91,"l":15.865,"n":1402,"o":15.9081,"t":"2026-10-09T16:15:00Z","v":645234,"vw":15.886778},{"c":15.84,"h":15.87,"l":15.82,"n":1518,"o":15.865,"t":"2026-10-09T16:20:00Z","v":653508,"vw":15.847066},{"c":15.885,"h":15.89,"l":15.845,"n":1375,"o":15.845,"t":"2026-10-09T16:25:00Z","v":511849,"vw":15.873687},{"c":15.885,"h":15.91,"l":15.87,"n":1373,"o":15.885,"t":"2026-10-09T16:30:00Z","v":598882,"vw":15.888643},{"c":15.8799,"h":15.9,"l":15.87,"n":1813,"o":15.885,"t":"2026-10-09T16:35:00Z","v":789020,"vw":15.884224},{"c":15.863,"h":15.88,"l":15.85,"n":1378,"o":15.875,"t":"2026-10-09T16:40:00Z","v":566321,"vw":15.864058},{"c":15.87,"h":15.89,"l":15.86,"n":1536,"o":15.865,"t":"2026-10-09T16:45:00Z","v":657037,"vw":15.872069},{"c":15.85,"h":15.89,"l":15.85,"n":1994,"o":15.8701,"t":"2026-10-09T16:50:00Z","v":845221,"vw":15.871215},{"c":15.865,"h":15.88,"l":15.845,"n":1533,"o":15.855,"t":"2026-10-09T16:55:00Z","v":442425,"vw":15.860405},{"c":15.895,"h":15.92,"l":15.865,"n":1643,"o":15.865,"t":"2026-10-09T17:00:00Z","v":745404,"vw":15.894718},{"c":15.8399,"h":15.9,"l":15.83,"n":1250,"o":15.895,"t":"2026-10-09T17:05:00Z","v":493485,"vw":15.865366},{"c":15.945,"h":15.95,"l":15.83,"n":2414,"o":15.83,"t":"2026-10-09T17:10:00Z","v":1170236,"vw":15.902627},{"c":15.9336,"h":15.97,"l":15.9201,"n":1706,"o":15.945,"t":"2026-10-09T17:15:00Z","v":859851,"vw":15.943181},{"c":15.945,"h":15.96,"l":15.93,"n":1172,"o":15.93,"t":"2026-10-09T17:20:00Z","v":457687,"vw":15.943999},{"c":15.945,"h":15.95,"l":15.93,"n":1109,"o":15.945,"t":"2026-10-09T17:25:00Z","v":503913,"vw":15.943209},{"c":15.935,"h":15.96,"l":15.93,"n":1210,"o":15.945,"t":"2026-10-09T17:30:00Z","v":485034,"vw":15.94926},{"c":15.9499,"h":15.96,"l":15.93,"n":1551,"o":15.935,"t":"2026-10-09T17:35:00Z","v":618031,"vw":15.945394},{"c":15.965,"h":15.98,"l":15.94,"n":1781,"o":15.94,"t":"2026-10-09T17:40:00Z","v":704065,"vw":15.961457},{"c":16,"h":16.01,"l":15.96,"n":2064,"o":15.97,"t":"2026-10-09T17:45:00Z","v":1131441,"vw":15.9848},{"c":16,"h":16.01,"l":15.99,"n":1545,"o":15.995,"t":"2026-10-09T17:50:00Z","v":563332,"vw":16.001008},{"c":15.995,"h":16.01,"l":15.99,"n":1174,"o":15.995,"t":"2026-10-09T17:55:00Z","v":408541,"vw":16.003089},{"c":16,"h":16.01,"l":15.96,"n":2546,"o":15.995,"t":"2026-10-09T18:00:00Z","v":929653,"vw":15.979642},{"c":15.99,"h":16.02,"l":15.99,"n":2116,"o":16.005,"t":"2026-10-09T18:05:00Z","v":642728,"vw":16.001017},{"c":16.015,"h":16.02,"l":15.99,"n":1547,"o":15.995,"t":"2026-10-09T18:10:00Z","v":647885,"vw":16.003349},{"c":16.025,"h":16.04,"l":16.01,"n":1822,"o":16.015,"t":"2026-10-09T18:15:00Z","v":432280,"vw":16.023253},{"c":16.005,"h":16.05,"l":16,"n":3075,"o":16.025,"t":"2026-10-09T18:20:00Z","v":1148716,"vw":16.024051},{"c":15.97,"h":16.02,"l":15.97,"n":1454,"o":16.005,"t":"2026-10-09T18:25:00Z","v":484912,"vw":15.994418},{"c":15.965,"h":15.99,"l":15.955,"n":1776,"o":15.975,"t":"2026-10-09T18:30:00Z","v":570303,"vw":15.969638},{"c":15.94,"h":15.97,"l":15.93,"n":2809,"o":15.965,"t":"2026-10-09T18:35:00Z","v":863875,"vw":15.951078},{"c":15.925,"h":15.94,"l":15.892,"n":2249,"o":15.94,"t":"2026-10-09T18:40:00Z","v":955942,"vw":15.910407},{"c":15.88,"h":15.94,"l":15.865,"n":2116,"o":15.93,"t":"2026-10-09T18:45:00Z","v":925817,"vw":15.899497},{"c":15.87,"h":15.89,"l":15.855,"n":1193,"o":15.875,"t":"2026-10-09T18:50:00Z","v":438852,"vw":15.871875},{"c":15.885,"h":15.89,"l":15.865,"n":1412,"o":15.875,"t":"2026-10-09T18:55:00Z","v":649901,"vw":15.876795},{"c":15.88,"h":15.89,"l":15.87,"n":1483,"o":15.885,"t":"2026-10-09T19:00:00Z","v":799448,"vw":15.882305},{"c":15.925,"h":15.93,"l":15.87,"n":1757,"o":15.87,"t":"2026-10-09T19:05:00Z","v":799328,"vw":15.896235},{"c":15.905,"h":15.94,"l":15.9,"n":2349,"o":15.925,"t":"2026-10-09T19:10:00Z","v":966165,"vw":15.924106},{"c":15.925,"h":15.93,"l":15.88,"n":1796,"o":15.905,"t":"2026-10-09T19:15:00Z","v":1131799,"vw":15.900962},{"c":15.94,"h":15.95,"l":15.91,"n":1452,"o":15.925,"t":"2026-10-09T19:20:00Z","v":829623,"vw":15.93204},{"c":15.985,"h":16.01,"l":15.945,"n":4193,"o":15.945,"t":"2026-10-09T19:25:00Z","v":2446370,"vw":15.988413},{"c":16,"h":16.01,"l":15.98,"n":2588,"o":15.985,"t":"2026-10-09T19:30:00Z","v":1193829,"vw":15.991824},{"c":16.025,"h":16.03,"l":16,"n":2942,"o":16,"t":"2026-10-09T19:35:00Z","v":941061,"vw":16.016767},{"c":16.035,"h":16.055,"l":16.01,"n":4943,"o":16.025,"t":"2026-10-09T19:40:00Z","v":1757154,"vw":16.032454},{"c":16.005,"h":16.055,"l":15.995,"n":3590,"o":16.035,"t":"2026-10-09T19:45:00Z","v":1895639,"vw":16.014173},{"c":16.075,"h":16.075,"l":15.99,"n":3410,"o":16.0001,"t":"2026-10-09T19:50:00Z","v":1969221,"vw":16.029081},{"c":16.11,"h":16.14,"l":16.065,"n":8738,"o":16.07,"t":"2026-10-09T19:55:00Z","v":3611618,"vw":16.111601},{"c":16.11,"h":16.12,"l":16.047,"n":110,"o":16.12,"t":"2026-10-09T20:00:00Z","v":3108699,"vw":16.11994},{"c":16.06,"h":16.1187,"l":16.06,"n":63,"o":16.1,"t":"2026-10-09T20:05:00Z","v":32601,"vw":16.070792},{"c":16.0823,"h":16.09,"l":16.03,"n":85,"o":16.06,"t":"2026-10-09T20:10:00Z","v":87742,"vw":16.063693},{"c":16.09,"h":16.09,"l":16.055,"n":19,"o":16.09,"t":"2026-10-09T20:15:00Z","v":2407,"vw":16.086277},{"c":16.05,"h":16.08,"l":16.05,"n":20,"o":16.08,"t":"2026-10-09T20:20:00Z","v":10090,"vw":16.07917},{"c":16.05,"h":16.05,"l":16.05,"n":3,"o":16.05,"t":"2026-10-09T20:25:00Z","v":226,"vw":16.05},{"c":16.05,"h":16.05,"l":16.05,"n":20,"o":16.05,"t":"2026-10-09T20:30:00Z","v":769,"vw":16.05},{"c":16.05,"h":16.06,"l":16.03,"n":44,"o":16.04,"t":"2026-10-09T20:35:00Z","v":2186,"vw":16.039251},{"c":16.08,"h":16.08,"l":16.0355,"n":3,"o":16.0355,"t":"2026-10-09T20:40:00Z","v":7302,"vw":16.078171},{"c":16.0323,"h":16.0323,"l":16.0313,"n":6,"o":16.0313,"t":"2026-10-09T20:45:00Z","v":5014,"vw":16.0317},{"c":16.04,"h":16.08,"l":16.04,"n":3,"o":16.08,"t":"2026-10-09T20:55:00Z","v":628,"vw":16.054277},{"c":16.0342,"h":16.08,"l":16.0342,"n":9,"o":16.08,"t":"2026-10-09T21:00:00Z","v":1439,"vw":16.054385},{"c":16.05,"h":16.05,"l":16.03,"n":8,"o":16.03,"t":"2026-10-09T21:05:00Z","v":307,"vw":16.04},{"c":16.06,"h":16.06,"l":16.06,"n":13,"o":16.06,"t":"2026-10-09T21:10:00Z","v":1018,"vw":16.06},{"c":16.056,"h":16.0792,"l":16.05,"n":27,"o":16.06,"t":"2026-10-09T21:15:00Z","v":11107,"vw":16.05125},{"c":16.07,"h":16.07,"l":16.07,"n":13,"o":16.07,"t":"2026-10-09T21:20:00Z","v":360,"vw":16.07},{"c":16.05,"h":16.05,"l":16.05,"n":4,"o":16.05,"t":"2026-10-09T21:25:00Z","v":718,"vw":16.05},{"c":16.0546,"h":16.06,"l":16.0546,"n":2,"o":16.06,"t":"2026-10-09T21:35:00Z","v":1100,"vw":16.055091},{"c":16.07,"h":16.07,"l":16.07,"n":2,"o":16.07,"t":"2026-10-09T21:40:00Z","v":303,"vw":16.07},{"c":16.07,"h":16.07,"l":16.07,"n":2,"o":16.07,"t":"2026-10-09T21:45:00Z","v":1020,"vw":16.07},{"c":16.0754,"h":16.0754,"l":16.06,"n":6,"o":16.06,"t":"2026-10-09T21:50:00Z","v":4423,"vw":16.07505},{"c":16.065,"h":16.065,"l":16.0502,"n":3,"o":16.0502,"t":"2026-10-09T22:00:00Z","v":201,"vw":16.0576},{"c":16.0506,"h":16.0506,"l":16.0506,"n":2,"o":16.0506,"t":"2026-10-09T22:05:00Z","v":510,"vw":16.0506},{"c":16.0531,"h":16.0531,"l":16.0531,"n":1,"o":16.0531,"t":"2026-10-09T22:30:00Z","v":500,"vw":16.0531},{"c":16.05,"h":16.05,"l":16.05,"n":4,"o":16.05,"t":"2026-10-09T22:45:00Z","v":1060,"vw":16.05},{"c":16.0538,"h":16.0538,"l":16.0538,"n":2,"o":16.0538,"t":"2026-10-09T22:50:00Z","v":201,"vw":16.0538},{"c":16.06,"h":16.06,"l":16.0529,"n":5,"o":16.0529,"t":"2026-10-09T22:55:00Z","v":1481,"vw":16.056518},{"c":16.0622,"h":16.07,"l":16.0622,"n":9,"o":16.07,"t":"2026-10-09T23:00:00Z","v":869,"vw":16.068624},{"c":16.072,"h":16.08,"l":16.072,"n":29,"o":16.08,"t":"2026-10-09T23:10:00Z","v":2205,"vw":16.079539},{"c":16.0759,"h":16.08,"l":16.0759,"n":6,"o":16.08,"t":"2026-10-09T23:40:00Z","v":2000,"vw":16.078925},{"c":16.0795,"h":16.08,"l":16.0795,"n":8,"o":16.08,"t":"2026-10-09T23:45:00Z","v":2014,"vw":16.07975},{"c":16.07,"h":16.08,"l":16.07,"n":8,"o":16.08,"t":"2026-10-09T23:50:00Z","v":1461,"vw":16.078103},{"c":16.19,"h":16.25,"l":16.15,"n":181,"o":16.16,"t":"2026-10-12T08:00:00Z","v":16435,"vw":16.185783},{"c":16.16,"h":16.16,"l":16.15,"n":4,"o":16.15,"t":"2026-10-12T08:05:00Z","v":1040,"vw":16.155573},{"c":16.15,"h":16.15,"l":16.13,"n":18,"o":16.15,"t":"2026-10-12T08:10:00Z","v":1771,"vw":16.146923},{"c":16.13,"h":16.13,"l":16.13,"n":2,"o":16.13,"t":"2026-10-12T08:50:00Z","v":476,"vw":16.13},{"c":16.13,"h":16.13,"l":16.13,"n":9,"o":16.13,"t":"2026-10-12T08:55:00Z","v":1556,"vw":16.13},{"c":16.11,"h":16.11,"l":16.11,"n":7,"o":16.11,"t":"2026-10-12T09:00:00Z","v":440,"vw":16.11},{"c":16.11,"h":16.11,"l":16.11,"n":2,"o":16.11,"t":"2026-10-12T09:10:00Z","v":155,"vw":16.11},{"c":16.1768,"h":16.1768,"l":16.13,"n":11,"o":16.13,"t":"2026-10-12T09:30:00Z","v":986,"vw":16.144693},{"c":16.07,"h":16.15,"l":16.07,"n":4,"o":16.15,"t":"2026-10-12T09:35:00Z","v":315,"vw":16.123333},{"c":16.1,"h":16.1,"l":16.1,"n":2,"o":16.1,"t":"2026-10-12T09:45:00Z","v":150,"vw":16.1},{"c":16.16,"h":16.16,"l":16.16,"n":2,"o":16.16,"t":"2026-10-12T09:50:00Z","v":315,"vw":16.16},{"c":16.16,"h":16.16,"l":16.16,"n":1,"o":16.16,"t":"2026-10-12T09:55:00Z","v":151,"vw":16.16},{"c":16.1203,"h":16.1203,"l":16.1203,"n":2,"o":16.1203,"t":"2026-10-12T10:15:00Z","v":1200,"vw":16.1203},{"c":16.1039,"h":16.14,"l":16.1039,"n":35,"o":16.14,"t":"2026-10-12T11:00:00Z","v":4095,"vw":16.128075},{"c":16.14,"h":16.14,"l":16.125,"n":13,"o":16.125,"t":"2026-10-12T11:05:00Z","v":920,"vw":16.137857},{"c":16.139,"h":16.139,"l":16.11,"n":7,"o":16.11,"t":"2026-10-12T11:10:00Z","v":541,"vw":16.1245},{"c":16.1322,"h":16.1423,"l":16.1322,"n":5,"o":16.1423,"t":"2026-10-12T11:15:00Z","v":514,"vw":16.1365},{"c":16.12,"h":16.12,"l":16.12,"n":8,"o":16.12,"t":"2026-10-12T11:20:00Z","v":602,"vw":16.12},{"c":16.1252,"h":16.1252,"l":16.08,"n":55,"o":16.12,"t":"2026-10-12T11:25:00Z","v":2733,"vw":16.099534},{"c":16.1376,"h":16.1376,"l":16.1376,"n":2,"o":16.1376,"t":"2026-10-12T11:30:00Z","v":101,"vw":16.1376},{"c":16.09,"h":16.11,"l":16.08,"n":12,"o":16.11,"t":"2026-10-12T11:35:00Z","v":1061,"vw":16.09029},{"c":16.1252,"h":16.1252,"l":16.1252,"n":3,"o":16.1252,"t":"2026-10-12T11:40:00Z","v":121,"vw":16.1252},{"c":16.1468,"h":16.1468,"l":16.07,"n":6,"o":16.07,"t":"2026-10-12T11:45:00Z","v":868,"vw":16.088265},{"c":16.1321,"h":16.1321,"l":16.12,"n":3,"o":16.12,"t":"2026-10-12T11:50:00Z","v":5550,"vw":16.120763},{"c":16.08,"h":16.09,"l":16.08,"n":3,"o":16.09,"t":"2026-10-12T11:55:00Z","v":270,"vw":16.085769},{"c":16.1,"h":16.1,"l":16.0877,"n":9,"o":16.0877,"t":"2026-10-12T12:05:00Z","v":1837,"vw":16.098976},{"c":16.1,"h":16.1,"l":16.08,"n":11,"o":16.09,"t":"2026-10-12T12:10:00Z","v":1632,"vw":16.084483},{"c":16.12,"h":16.12,"l":16.12,"n":2,"o":16.12,"t":"2026-10-12T12:20:00Z","v":286,"vw":16.12},{"c":16.11,"h":16.12,"l":16.11,"n":2,"o":16.12,"t":"2026-10-12T12:25:00Z","v":350,"vw":16.117143},{"c":16.09,"h":16.09,"l":16.09,"n":2,"o":16.09,"t":"2026-10-12T12:30:00Z","v":177,"vw":16.09},{"c":16.12,"h":16.1323,"l":16.12,"n":25,"o":16.13,"t":"2026-10-12T12:40:00Z","v":5598,"vw":16.131326},{"c":16.115,"h":16.1309,"l":16.115,"n":19,"o":16.1309,"t":"2026-10-12T12:45:00Z","v":11770,"vw":16.118592},{"c":16.1,"h":16.1,"l":16.1,"n":1,"o":16.1,"t":"2026-10-12T12:50:00Z","v":141,"vw":16.1},{"c":16.14,"h":16.14,"l":16.14,"n":20,"o":16.14,"t":"2026-10-12T12:55:00Z","v":2758,"vw":16.14},{"c":16.15,"h":16.15,"l":16.15,"n":6,"o":16.15,"t":"2026-10-12T13:00:00Z","v":1519,"vw":16.15},{"c":16.1594,"h":16.1594,"l":16.15,"n":4,"o":16.15,"t":"2026-10-12T13:05:00Z","v":3145,"vw":16.150308},{"c":16.15,"h":16.15,"l":16.13,"n":13,"o":16.13,"t":"2026-10-12T13:10:00Z","v":1339,"vw":16.134074},{"c":16.1303,"h":16.1552,"l":16.13,"n":27,"o":16.1304,"t":"2026-10-12T13:15:00Z","v":6891,"vw":16.132154},{"c":16.1126,"h":16.1126,"l":16.1093,"n":7,"o":16.1126,"t":"2026-10-12T13:20:00Z","v":530,"vw":16.11128},{"c":16.07,"h":16.07,"l":16.07,"n":4,"o":16.07,"t":"2026-10-12T13:25:00Z","v":632,"vw":16.07},{"c":16.055,"h":16.19,"l":16.04,"n":3352,"o":16.105,"t":"2026-10-12T13:30:00Z","v":1007483,"vw":16.09816},{"c":16.045,"h":16.1299,"l":16.0301,"n":1236,"o":16.06,"t":"2026-10-12T13:35:00Z","v":477219,"vw":16.06117},{"c":15.98,"h":16.05,"l":15.95,"n":2176,"o":16.045,"t":"2026-10-12T13:40:00Z","v":963405,"vw":16.0155},{"c":16.095,"h":16.096,"l":15.975,"n":1370,"o":15.975,"t":"2026-10-12T13:45:00Z","v":445831,"vw":16.043595},{"c":16.066,"h":16.1,"l":16.05,"n":1418,"o":16.09,"t":"2026-10-12T13:50:00Z","v":618295,"vw":16.075626},{"c":16.115,"h":16.135,"l":16.045,"n":2200,"o":16.065,"t":"2026-10-12T13:55:00Z","v":578948,"vw":16.087249},{"c":16.045,"h":16.12,"l":16.04,"n":2034,"o":16.115,"t":"2026-10-12T14:00:00Z","v":543348,"vw":16.067319},{"c":16.045,"h":16.0799,"l":16.04,"n":1852,"o":16.045,"t":"2026-10-12T14:05:00Z","v":433262,"vw":16.058286},{"c":16.045,"h":16.055,"l":16,"n":1525,"o":16.045,"t":"2026-10-12T14:10:00Z","v":452437,"vw":16.03002},{"c":16.085,"h":16.085,"l":16.04,"n":1536,"o":16.045,"t":"2026-10-12T14:15:00Z","v":781240,"vw":16.062261},{"c":16.09,"h":16.1,"l":16.075,"n":1254,"o":16.085,"t":"2026-10-12T14:20:00Z","v":300431,"vw":16.089365},{"c":16.165,"h":16.19,"l":16.08,"n":2362,"o":16.1,"t":"2026-10-12T14:25:00Z","v":704356,"vw":16.133559},{"c":16.125,"h":16.19,"l":16.12,"n":2307,"o":16.165,"t":"2026-10-12T14:30:00Z","v":882948,"vw":16.160259},{"c":16.125,"h":16.15,"l":16.115,"n":2111,"o":16.125,"t":"2026-10-12T14:35:00Z","v":571174,"vw":16.128933},{"c":16.06,"h":16.135,"l":16.055,"n":2772,"o":16.125,"t":"2026-10-12T14:40:00Z","v":977923,"vw":16.094614},{"c":16.065,"h":16.1155,"l":16.06,"n":1790,"o":16.065,"t":"2026-10-12T14:45:00Z","v":581856,"vw":16.086914},{"c":16.055,"h":16.07,"l":16.04,"n":1825,"o":16.065,"t":"2026-10-12T14:50:00Z","v":720701,"vw":16.051926},{"c":15.975,"h":16.06,"l":15.9601,"n":3042,"o":16.055,"t":"2026-10-12T14:55:00Z","v":1482248,"vw":16.036192},{"c":15.995,"h":16.01,"l":15.96,"n":2224,"o":15.975,"t":"2026-10-12T15:00:00Z","v":1488590,"vw":15.985324},{"c":16.0401,"h":16.07,"l":15.99,"n":2012,"o":15.995,"t":"2026-10-12T15:05:00Z","v":1174949,"vw":16.032773},{"c":16.035,"h":16.05,"l":16.0209,"n":1128,"o":16.04,"t":"2026-10-12T15:10:00Z","v":401247,"vw":16.035294},{"c":16.055,"h":16.07,"l":16.03,"n":1450,"o":16.035,"t":"2026-10-12T15:15:00Z","v":584414,"vw":16.055397},{"c":16.115,"h":16.115,"l":16.05,"n":1554,"o":16.05,"t":"2026-10-12T15:20:00Z","v":700905,"vw":16.088304},{"c":16.11,"h":16.12,"l":16.09,"n":1915,"o":16.112,"t":"2026-10-12T15:25:00Z","v":829463,"vw":16.104362},{"c":16.09,"h":16.1183,"l":16.08,"n":1106,"o":16.115,"t":"2026-10-12T15:30:00Z","v":589025,"vw":16.093438},{"c":16.055,"h":16.1,"l":16.05,"n":1198,"o":16.09,"t":"2026-10-12T15:35:00Z","v":258560,"vw":16.076811},{"c":16.08,"h":16.09,"l":16.05,"n":1170,"o":16.055,"t":"2026-10-12T15:40:00Z","v":651314,"vw":16.071287},{"c":16.095,"h":16.11,"l":16.055,"n":1384,"o":16.085,"t":"2026-10-12T15:45:00Z","v":770187,"vw":16.084059},{"c":16.095,"h":16.1,"l":16.08,"n":1027,"o":16.095,"t":"2026-10-12T15:50:00Z","v":793844,"vw":16.093361},{"c":16.09,"h":16.11,"l":16.09,"n":1195,"o":16.095,"t":"2026-10-12T15:55:00Z","v":477355,"vw":16.098968},{"c":16.07,"h":16.105,"l":16.07,"n":1128,"o":16.09,"t":"2026-10-12T16:00:00Z","v":509388,"vw":16.08994},{"c":16.04,"h":16.07,"l":16.025,"n":1154,"o":16.07,"t":"2026-10-12T16:05:00Z","v":426332,"vw":16.047766},{"c":16.025,"h":16.05,"l":16.02,"n":875,"o":16.04,"t":"2026-10-12T16:10:00Z","v":283046,"vw":16.034741},{"c":16.055,"h":16.06,"l":16.02,"n":850,"o":16.025,"t":"2026-10-12T16:15:00Z","v":480875,"vw":16.04017},{"c":16.075,"h":16.075,"l":16.0422,"n":1069,"o":16.055,"t":"2026-10-12T16:20:00Z","v":375530,"vw":16.055729},{"c":16.0699,"h":16.08,"l":16.06,"n":640,"o":16.075,"t":"2026-10-12T16:25:00Z","v":196402,"vw":16.072123},{"c":16.04,"h":16.07,"l":16.03,"n":1107,"o":16.065,"t":"2026-10-12T16:30:00Z","v":489659,"vw":16.041559},{"c":16.035,"h":16.05,"l":16.03,"n":1008,"o":16.04,"t":"2026-10-12T16:35:00Z","v":381085,"vw":16.040549},{"c":16.055,"h":16.07,"l":16.035,"n":1210,"o":16.035,"t":"2026-10-12T16:40:00Z","v":465494,"vw":16.054768},{"c":16.035,"h":16.06,"l":16.03,"n":1428,"o":16.05,"t":"2026-10-12T16:45:00Z","v":621101,"vw":16.040144},{"c":16.035,"h":16.04,"l":16.02,"n":1142,"o":16.03,"t":"2026-10-12T16:50:00Z","v":354987,"vw":16.028854},{"c":16.045,"h":16.05,"l":16.03,"n":815,"o":16.032,"t":"2026-10-12T16:55:00Z","v":384777,"vw":16.042195},{"c":16.025,"h":16.05,"l":16.01,"n":1421,"o":16.045,"t":"2026-10-12T17:00:00Z","v":559658,"vw":16.025699},{"c":16.03,"h":16.05,"l":16.0235,"n":892,"o":16.025,"t":"2026-10-12T17:05:00Z","v":395228,"vw":16.0398},{"c":16.035,"h":16.04,"l":16.03,"n":761,"o":16.0375,"t":"2026-10-12T17:10:00Z","v":187666,"vw":16.034353},{"c":16.035,"h":16.04,"l":16.02,"n":1021,"o":16.035,"t":"2026-10-12T17:15:00Z","v":369723,"vw":16.028511},{"c":16.045,"h":16.05,"l":16.03,"n":859,"o":16.03,"t":"2026-10-12T17:20:00Z","v":209964,"vw":16.040477},{"c":16.01,"h":16.05,"l":16.01,"n":1288,"o":16.045,"t":"2026-10-12T17:25:00Z","v":423518,"vw":16.025462},{"c":16.0301,"h":16.035,"l":15.995,"n":2046,"o":16.015,"t":"2026-10-12T17:30:00Z","v":835468,"vw":16.013454},{"c":16.065,"h":16.07,"l":16.03,"n":1195,"o":16.0359,"t":"2026-10-12T17:35:00Z","v":426039,"vw":16.053474},{"c":16.08,"h":16.08,"l":16.06,"n":737,"o":16.065,"t":"2026-10-12T17:40:00Z","v":452646,"vw":16.073423},{"c":16.0801,"h":16.09,"l":16.07,"n":1474,"o":16.075,"t":"2026-10-12T17:45:00Z","v":557763,"vw":16.081565},{"c":16.075,"h":16.09,"l":16.06,"n":1313,"o":16.085,"t":"2026-10-12T17:50:00Z","v":385900,"vw":16.072636},{"c":16.05,"h":16.08,"l":16.04,"n":1573,"o":16.07,"t":"2026-10-12T17:55:00Z","v":666991,"vw":16.052846},{"c":16.045,"h":16.06,"l":16.03,"n":1694,"o":16.05,"t":"2026-10-12T18:00:00Z","v":1358961,"vw":16.048344},{"c":16.03,"h":16.05,"l":16.03,"n":860,"o":16.045,"t":"2026-10-12T18:05:00Z","v":313660,"vw":16.040457},{"c":16.06,"h":16.06,"l":16.03,"n":1101,"o":16.035,"t":"2026-10-12T18:10:00Z","v":352339,"vw":16.047427},{"c":16.04,"h":16.06,"l":16.04,"n":704,"o":16.055,"t":"2026-10-12T18:15:00Z","v":217214,"vw":16.047463},{"c":16.035,"h":16.05,"l":16.03,"n":1154,"o":16.04,"t":"2026-10-12T18:20:00Z","v":252119,"vw":16.040866},{"c":16.045,"h":16.06,"l":16.03,"n":1373,"o":16.03,"t":"2026-10-12T18:25:00Z","v":438643,"vw":16.04295},{"c":16.0617,"h":16.065,"l":16.04,"n":2261,"o":16.045,"t":"2026-10-12T18:30:00Z","v":1113940,"vw":16.056749},{"c":16.0537,"h":16.07,"l":16.05,"n":776,"o":16.0601,"t":"2026-10-12T18:35:00Z","v":141885,"vw":16.057738},{"c":16.07,"h":16.08,"l":16.035,"n":1556,"o":16.055,"t":"2026-10-12T18:40:00Z","v":668608,"vw":16.052852},{"c":16.065,"h":16.08,"l":16.06,"n":746,"o":16.07,"t":"2026-10-12T18:45:00Z","v":220669,"vw":16.065835},{"c":16.065,"h":16.08,"l":16.06,"n":1364,"o":16.06,"t":"2026-10-12T18:50:00Z","v":454508,"vw":16.069534},{"c":16.055,"h":16.07,"l":16.04,"n":1189,"o":16.06,"t":"2026-10-12T18:55:00Z","v":638135,"vw":16.055375},{"c":16.065,"h":16.07,"l":16.05,"n":1107,"o":16.05,"t":"2026-10-12T19:00:00Z","v":477713,"vw":16.059517},{"c":16.06,"h":16.07,"l":16.05,"n":1180,"o":16.06,"t":"2026-10-12T19:05:00Z","v":530285,"vw":16.061346},{"c":16.05,"h":16.07,"l":16.04,"n":1132,"o":16.055,"t":"2026-10-12T19:10:00Z","v":412121,"vw":16.058207},{"c":16.07,"h":16.07,"l":16.04,"n":1027,"o":16.055,"t":"2026-10-12T19:15:00Z","v":477931,"vw":16.055058},{"c":16.045,"h":16.08,"l":16.04,"n":1498,"o":16.065,"t":"2026-10-12T19:20:00Z","v":969286,"vw":16.059238},{"c":16.035,"h":16.0573,"l":16.03,"n":1682,"o":16.045,"t":"2026-10-12T19:25:00Z","v":670538,"vw":16.041382},{"c":16.0899,"h":16.09,"l":16.035,"n":1608,"o":16.035,"t":"2026-10-12T19:30:00Z","v":1000912,"vw":16.067116},{"c":16.055,"h":16.105,"l":16.05,"n":1598,"o":16.09,"t":"2026-10-12T19:35:00Z","v":785035,"vw":16.073359},{"c":16.03,"h":16.05,"l":16.01,"n":1686,"o":16.05,"t":"2026-10-12T19:40:00Z","v":637658,"vw":16.024802},{"c":16.045,"h":16.05,"l":16.02,"n":1613,"o":16.03,"t":"2026-10-12T19:45:00Z","v":767219,"vw":16.028119},{"c":16.04,"h":16.055,"l":16,"n":2729,"o":16.045,"t":"2026-10-12T19:50:00Z","v":1604588,"vw":16.023616},{"c":16.01,"h":16.05,"l":15.99,"n":8205,"o":16.03,"t":"2026-10-12T19:55:00Z","v":3721449,"vw":16.015713},{"c":16,"h":16.01,"l":15.99,"n":79,"o":16.01,"t":"2026-10-12T20:00:00Z","v":15397219,"vw":16.009984},{"c":15.98,"h":15.98,"l":15.98,"n":1,"o":15.98,"t":"2026-10-12T20:05:00Z","v":1663,"vw":15.98},{"c":15.98,"h":16.005,"l":15.98,"n":5,"o":16,"t":"2026-10-12T20:25:00Z","v":2412,"vw":15.99875},{"c":15.98,"h":15.98,"l":15.98,"n":3,"o":15.98,"t":"2026-10-12T20:30:00Z","v":1006,"vw":15.98},{"c":16.01,"h":16.01,"l":15.99,"n":5,"o":15.99,"t":"2026-10-12T20:35:00Z","v":34345,"vw":16.009854},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-12T20:40:00Z","v":1000,"vw":16},{"c":15.99,"h":15.99,"l":15.99,"n":9,"o":15.99,"t":"2026-10-12T20:45:00Z","v":1131,"vw":15.99},{"c":16.03,"h":16.03,"l":16.03,"n":1,"o":16.03,"t":"2026-10-12T21:00:00Z","v":1000,"vw":16.03},{"c":16.01,"h":16.01,"l":15.98,"n":6,"o":15.98,"t":"2026-10-12T21:05:00Z","v":2233,"vw":16.007314},{"c":15.9846,"h":15.9846,"l":15.9846,"n":1,"o":15.9846,"t":"2026-10-12T21:20:00Z","v":500,"vw":15.9846},{"c":15.9831,"h":15.9831,"l":15.9831,"n":2,"o":15.9831,"t":"2026-10-12T21:25:00Z","v":754,"vw":15.9831},{"c":15.98,"h":15.98,"l":15.98,"n":2,"o":15.98,"t":"2026-10-12T21:35:00Z","v":101,"vw":15.98},{"c":15.9831,"h":15.9831,"l":15.9831,"n":2,"o":15.9831,"t":"2026-10-12T21:40:00Z","v":1429,"vw":15.9831},{"c":15.9804,"h":15.9804,"l":15.9804,"n":1,"o":15.9804,"t":"2026-10-12T21:50:00Z","v":983,"vw":15.9804},{"c":15.99,"h":15.99,"l":15.98,"n":11,"o":15.98,"t":"2026-10-12T21:55:00Z","v":4083,"vw":15.988967},{"c":15.98,"h":15.99,"l":15.98,"n":3,"o":15.99,"t":"2026-10-12T22:10:00Z","v":341,"vw":15.983402},{"c":15.98,"h":15.98,"l":15.98,"n":1,"o":15.98,"t":"2026-10-12T22:15:00Z","v":1636,"vw":15.98},{"c":15.98,"h":15.98,"l":15.98,"n":1,"o":15.98,"t":"2026-10-12T22:25:00Z","v":900,"vw":15.98},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-12T22:30:00Z","v":100,"vw":16},{"c":15.9822,"h":15.9822,"l":15.9822,"n":3,"o":15.9822,"t":"2026-10-12T22:40:00Z","v":134,"vw":15.9822},{"c":15.98,"h":15.98,"l":15.98,"n":1,"o":15.98,"t":"2026-10-12T22:50:00Z","v":7000,"vw":15.98},{"c":16.0072,"h":16.0072,"l":16.0072,"n":1,"o":16.0072,"t":"2026-10-12T23:05:00Z","v":100,"vw":16.0072},{"c":15.9899,"h":15.9899,"l":15.9899,"n":1,"o":15.9899,"t":"2026-10-12T23:20:00Z","v":500,"vw":15.9899},{"c":15.9808,"h":15.9808,"l":15.9808,"n":1,"o":15.9808,"t":"2026-10-12T23:25:00Z","v":113,"vw":15.9808},{"c":15.98,"h":15.9801,"l":15.98,"n":3,"o":15.9801,"t":"2026-10-12T23:30:00Z","v":1353,"vw":15.980057},{"c":15.98,"h":15.98,"l":15.98,"n":1,"o":15.98,"t":"2026-10-12T23:35:00Z","v":1000,"vw":15.98},{"c":15.98,"h":15.98,"l":15.98,"n":2,"o":15.98,"t":"2026-10-12T23:45:00Z","v":212,"vw":15.98},{"c":15.99,"h":15.99,"l":15.99,"n":3,"o":15.99,"t":"2026-10-12T23:55:00Z","v":113,"vw":15.99},{"c":15.95,"h":16,"l":15.95,"n":59,"o":16,"t":"2026-10-13T08:00:00Z","v":3624,"vw":15.976558},{"c":16,"h":16,"l":16,"n":40,"o":16,"t":"2026-10-13T08:05:00Z","v":2192,"vw":16},{"c":15.99,"h":15.99,"l":15.99,"n":3,"o":15.99,"t":"2026-10-13T08:30:00Z","v":260,"vw":15.99},{"c":16.01,"h":16.01,"l":16.01,"n":5,"o":16.01,"t":"2026-10-13T08:35:00Z","v":254,"vw":16.01},{"c":16.04,"h":16.04,"l":16.04,"n":9,"o":16.04,"t":"2026-10-13T08:50:00Z","v":188,"vw":16.04},{"c":16.045,"h":16.045,"l":16.045,"n":1,"o":16.045,"t":"2026-10-13T09:20:00Z","v":147,"vw":16.045},{"c":16.04,"h":16.04,"l":16.04,"n":2,"o":16.04,"t":"2026-10-13T09:35:00Z","v":150,"vw":16.04},{"c":16.04,"h":16.04,"l":16.04,"n":2,"o":16.04,"t":"2026-10-13T09:45:00Z","v":378,"vw":16.04},{"c":16.03,"h":16.04,"l":16.03,"n":2,"o":16.04,"t":"2026-10-13T10:15:00Z","v":712,"vw":16.037191},{"c":16.04,"h":16.04,"l":16.04,"n":2,"o":16.04,"t":"2026-10-13T10:25:00Z","v":200,"vw":16.04},{"c":16.01,"h":16.01,"l":16.01,"n":1,"o":16.01,"t":"2026-10-13T10:30:00Z","v":130,"vw":16.01},{"c":16,"h":16,"l":16,"n":3,"o":16,"t":"2026-10-13T10:55:00Z","v":314,"vw":16},{"c":16.0366,"h":16.0366,"l":15.99,"n":15,"o":16,"t":"2026-10-13T11:00:00Z","v":1294,"vw":16.001231},{"c":16.03,"h":16.03,"l":16.03,"n":4,"o":16.03,"t":"2026-10-13T11:05:00Z","v":1000,"vw":16.03},{"c":16.03,"h":16.03,"l":16.03,"n":2,"o":16.03,"t":"2026-10-13T11:25:00Z","v":101,"vw":16.03},{"c":16.0046,"h":16.0046,"l":16.0046,"n":2,"o":16.0046,"t":"2026-10-13T11:30:00Z","v":201,"vw":16.0046},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-13T11:35:00Z","v":1000,"vw":16},{"c":16.04,"h":16.04,"l":16.0334,"n":6,"o":16.0334,"t":"2026-10-13T11:55:00Z","v":1669,"vw":16.039588},{"c":16,"h":16.03,"l":15.99,"n":55,"o":16.03,"t":"2026-10-13T12:00:00Z","v":13817,"vw":16.003025},{"c":15.96,"h":16.0238,"l":15.96,"n":43,"o":16.0238,"t":"2026-10-13T12:05:00Z","v":1121,"vw":15.983072},{"c":15.97,"h":15.97,"l":15.97,"n":6,"o":15.97,"t":"2026-10-13T12:10:00Z","v":300,"vw":15.97},{"c":15.9005,"h":15.92,"l":15.9,"n":28,"o":15.92,"t":"2026-10-13T12:15:00Z","v":782,"vw":15.908356},{"c":15.91,"h":16,"l":15.91,"n":15,"o":15.91,"t":"2026-10-13T12:20:00Z","v":569,"vw":15.957346},{"c":15.94,"h":15.94,"l":15.94,"n":8,"o":15.94,"t":"2026-10-13T12:25:00Z","v":508,"vw":15.94},{"c":15.93,"h":15.95,"l":15.92,"n":10,"o":15.95,"t":"2026-10-13T12:30:00Z","v":2298,"vw":15.926303},{"c":15.8733,"h":15.9393,"l":15.8527,"n":16,"o":15.9016,"t":"2026-10-13T12:35:00Z","v":4057,"vw":15.873032},{"c":15.89,"h":15.91,"l":15.89,"n":17,"o":15.91,"t":"2026-10-13T12:40:00Z","v":1675,"vw":15.901492},{"c":15.85,"h":15.875,"l":15.8271,"n":39,"o":15.875,"t":"2026-10-13T12:45:00Z","v":4365,"vw":15.848955},{"c":15.85,"h":15.85,"l":15.84,"n":19,"o":15.84,"t":"2026-10-13T12:50:00Z","v":2306,"vw":15.84726},{"c":15.85,"h":15.85,"l":15.82,"n":20,"o":15.83,"t":"2026-10-13T12:55:00Z","v":3100,"vw":15.832462},{"c":15.8435,"h":15.9,"l":15.83,"n":112,"o":15.85,"t":"2026-10-13T13:00:00Z","v":13948,"vw":15.869659},{"c":15.7526,"h":15.86,"l":15.75,"n":84,"o":15.86,"t":"2026-10-13T13:05:00Z","v":11165,"vw":15.800346},{"c":15.7,"h":15.8,"l":15.65,"n":340,"o":15.77,"t":"2026-10-13T13:10:00Z","v":47224,"vw":15.713568},{"c":15.71,"h":15.75,"l":15.63,"n":130,"o":15.71,"t":"2026-10-13T13:15:00Z","v":16178,"vw":15.724493},{"c":15.81,"h":15.81,"l":15.71,"n":160,"o":15.71,"t":"2026-10-13T13:20:00Z","v":15302,"vw":15.747276},{"c":15.84,"h":15.84,"l":15.81,"n":30,"o":15.83,"t":"2026-10-13T13:25:00Z","v":3389,"vw":15.831554},{"c":15.62,"h":15.86,"l":15.585,"n":5790,"o":15.84,"t":"2026-10-13T13:30:00Z","v":1876925,"vw":15.720675},{"c":15.72,"h":15.75,"l":15.605,"n":3104,"o":15.6139,"t":"2026-10-13T13:35:00Z","v":898765,"vw":15.659996},{"c":15.73,"h":15.76,"l":15.67,"n":3256,"o":15.725,"t":"2026-10-13T13:40:00Z","v":749683,"vw":15.722701},{"c":15.685,"h":15.74,"l":15.67,"n":2369,"o":15.735,"t":"2026-10-13T13:45:00Z","v":423236,"vw":15.704611},{"c":15.68,"h":15.69,"l":15.64,"n":2201,"o":15.686,"t":"2026-10-13T13:50:00Z","v":421886,"vw":15.663127},{"c":15.7399,"h":15.74,"l":15.65,"n":1918,"o":15.685,"t":"2026-10-13T13:55:00Z","v":342221,"vw":15.685916},{"c":15.79,"h":15.8,"l":15.69,"n":4114,"o":15.735,"t":"2026-10-13T14:00:00Z","v":1040454,"vw":15.745012},{"c":15.745,"h":15.795,"l":15.705,"n":1989,"o":15.795,"t":"2026-10-13T14:05:00Z","v":569745,"vw":15.741878},{"c":15.69,"h":15.76,"l":15.67,"n":1437,"o":15.745,"t":"2026-10-13T14:10:00Z","v":368024,"vw":15.719361},{"c":15.695,"h":15.74,"l":15.67,"n":2647,"o":15.69,"t":"2026-10-13T14:15:00Z","v":649369,"vw":15.707501},{"c":15.735,"h":15.74,"l":15.695,"n":1882,"o":15.695,"t":"2026-10-13T14:20:00Z","v":679441,"vw":15.723809},{"c":15.7201,"h":15.74,"l":15.71,"n":1320,"o":15.735,"t":"2026-10-13T14:25:00Z","v":415035,"vw":15.723779},{"c":15.76,"h":15.76,"l":15.695,"n":3054,"o":15.72,"t":"2026-10-13T14:30:00Z","v":1469753,"vw":15.714333},{"c":15.735,"h":15.79,"l":15.72,"n":2209,"o":15.76,"t":"2026-10-13T14:35:00Z","v":708777,"vw":15.757995},{"c":15.7762,"h":15.78,"l":15.73,"n":1457,"o":15.735,"t":"2026-10-13T14:40:00Z","v":395107,"vw":15.755069},{"c":15.76,"h":15.78,"l":15.75,"n":1425,"o":15.775,"t":"2026-10-13T14:45:00Z","v":399021,"vw":15.768296},{"c":15.775,"h":15.78,"l":15.73,"n":2243,"o":15.755,"t":"2026-10-13T14:50:00Z","v":955214,"vw":15.755023},{"c":15.775,"h":15.785,"l":15.75,"n":1625,"o":15.77,"t":"2026-10-13T14:55:00Z","v":462129,"vw":15.768613},{"c":15.795,"h":15.8,"l":15.77,"n":1874,"o":15.775,"t":"2026-10-13T15:00:00Z","v":756916,"vw":15.786482},{"c":15.8,"h":15.81,"l":15.78,"n":1575,"o":15.795,"t":"2026-10-13T15:05:00Z","v":631945,"vw":15.791767},{"c":15.79,"h":15.82,"l":15.79,"n":1358,"o":15.795,"t":"2026-10-13T15:10:00Z","v":509841,"vw":15.803505},{"c":15.775,"h":15.8,"l":15.77,"n":1602,"o":15.79,"t":"2026-10-13T15:15:00Z","v":571250,"vw":15.787298},{"c":15.795,"h":15.8,"l":15.7725,"n":1949,"o":15.775,"t":"2026-10-13T15:20:00Z","v":677628,"vw":15.785181},{"c":15.79,"h":15.81,"l":15.78,"n":1593,"o":15.795,"t":"2026-10-13T15:25:00Z","v":628759,"vw":15.790862},{"c":15.765,"h":15.79,"l":15.76,"n":1446,"o":15.785,"t":"2026-10-13T15:30:00Z","v":1062380,"vw":15.771971},{"c":15.735,"h":15.77,"l":15.73,"n":1032,"o":15.765,"t":"2026-10-13T15:35:00Z","v":432197,"vw":15.750253},{"c":15.775,"h":15.78,"l":15.73,"n":1334,"o":15.735,"t":"2026-10-13T15:40:00Z","v":757203,"vw":15.74911},{"c":15.76,"h":15.78,"l":15.745,"n":1230,"o":15.78,"t":"2026-10-13T15:45:00Z","v":754243,"vw":15.757635},{"c":15.7199,"h":15.78,"l":15.71,"n":1324,"o":15.765,"t":"2026-10-13T15:50:00Z","v":1060507,"vw":15.742738},{"c":15.745,"h":15.75,"l":15.71,"n":989,"o":15.71,"t":"2026-10-13T15:55:00Z","v":681029,"vw":15.730966},{"c":15.715,"h":15.745,"l":15.71,"n":957,"o":15.742,"t":"2026-10-13T16:00:00Z","v":463099,"vw":15.725597},{"c":15.6818,"h":15.7199,"l":15.68,"n":1176,"o":15.715,"t":"2026-10-13T16:05:00Z","v":824694,"vw":15.697682},{"c":15.675,"h":15.685,"l":15.66,"n":907,"o":15.685,"t":"2026-10-13T16:10:00Z","v":459890,"vw":15.672523},{"c":15.6621,"h":15.6777,"l":15.65,"n":851,"o":15.67,"t":"2026-10-13T16:15:00Z","v":507394,"vw":15.662299},{"c":15.655,"h":15.675,"l":15.65,"n":854,"o":15.665,"t":"2026-10-13T16:20:00Z","v":353956,"vw":15.662752},{"c":15.65,"h":15.665,"l":15.64,"n":1018,"o":15.65,"t":"2026-10-13T16:25:00Z","v":689683,"vw":15.652841},{"c":15.645,"h":15.655,"l":15.62,"n":1136,"o":15.65,"t":"2026-10-13T16:30:00Z","v":555792,"vw":15.63211},{"c":15.655,"h":15.66,"l":15.625,"n":894,"o":15.6401,"t":"2026-10-13T16:35:00Z","v":345002,"vw":15.642141},{"c":15.68,"h":15.68,"l":15.65,"n":953,"o":15.65,"t":"2026-10-13T16:40:00Z","v":414491,"vw":15.662703},{"c":15.645,"h":15.69,"l":15.6427,"n":913,"o":15.6799,"t":"2026-10-13T16:45:00Z","v":581509,"vw":15.663272},{"c":15.641,"h":15.65,"l":15.63,"n":912,"o":15.645,"t":"2026-10-13T16:50:00Z","v":328559,"vw":15.642577},{"c":15.625,"h":15.65,"l":15.62,"n":880,"o":15.645,"t":"2026-10-13T16:55:00Z","v":429662,"vw":15.630345},{"c":15.635,"h":15.65,"l":15.61,"n":1027,"o":15.62,"t":"2026-10-13T17:00:00Z","v":591741,"vw":15.631231},{"c":15.645,"h":15.655,"l":15.63,"n":978,"o":15.64,"t":"2026-10-13T17:05:00Z","v":686693,"vw":15.647744},{"c":15.635,"h":15.65,"l":15.63,"n":751,"o":15.645,"t":"2026-10-13T17:10:00Z","v":344500,"vw":15.639153},{"c":15.625,"h":15.655,"l":15.62,"n":1422,"o":15.635,"t":"2026-10-13T17:15:00Z","v":372758,"vw":15.639301},{"c":15.645,"h":15.65,"l":15.62,"n":853,"o":15.625,"t":"2026-10-13T17:20:00Z","v":440319,"vw":15.633615},{"c":15.635,"h":15.645,"l":15.62,"n":725,"o":15.6401,"t":"2026-10-13T17:25:00Z","v":236407,"vw":15.636274},{"c":15.64,"h":15.65,"l":15.63,"n":1034,"o":15.635,"t":"2026-10-13T17:30:00Z","v":800778,"vw":15.64039},{"c":15.643,"h":15.65,"l":15.63,"n":1525,"o":15.64,"t":"2026-10-13T17:35:00Z","v":557147,"vw":15.642363},{"c":15.6601,"h":15.67,"l":15.64,"n":1029,"o":15.645,"t":"2026-10-13T17:40:00Z","v":747963,"vw":15.656713},{"c":15.6499,"h":15.67,"l":15.64,"n":886,"o":15.665,"t":"2026-10-13T17:45:00Z","v":440102,"vw":15.654316},{"c":15.625,"h":15.65,"l":15.615,"n":1419,"o":15.645,"t":"2026-10-13T17:50:00Z","v":612576,"vw":15.626923},{"c":15.65,"h":15.66,"l":15.62,"n":1201,"o":15.62,"t":"2026-10-13T17:55:00Z","v":949117,"vw":15.642006},{"c":15.655,"h":15.67,"l":15.645,"n":895,"o":15.655,"t":"2026-10-13T18:00:00Z","v":366295,"vw":15.65585},{"c":15.745,"h":15.75,"l":15.65,"n":1525,"o":15.655,"t":"2026-10-13T18:05:00Z","v":1076930,"vw":15.706202},{"c":15.715,"h":15.75,"l":15.7,"n":1159,"o":15.74,"t":"2026-10-13T18:10:00Z","v":761724,"vw":15.732533},{"c":15.705,"h":15.72,"l":15.7,"n":780,"o":15.71,"t":"2026-10-13T18:15:00Z","v":341810,"vw":15.708598},{"c":15.6901,"h":15.72,"l":15.68,"n":939,"o":15.7,"t":"2026-10-13T18:20:00Z","v":498469,"vw":15.704281},{"c":15.725,"h":15.74,"l":15.69,"n":1071,"o":15.695,"t":"2026-10-13T18:25:00Z","v":764110,"vw":15.714358},{"c":15.7299,"h":15.74,"l":15.71,"n":990,"o":15.725,"t":"2026-10-13T18:30:00Z","v":689184,"vw":15.724791},{"c":15.725,"h":15.73,"l":15.71,"n":805,"o":15.725,"t":"2026-10-13T18:35:00Z","v":571030,"vw":15.723118},{"c":15.73,"h":15.75,"l":15.72,"n":819,"o":15.7299,"t":"2026-10-13T18:40:00Z","v":598754,"vw":15.738168},{"c":15.705,"h":15.74,"l":15.7,"n":1172,"o":15.735,"t":"2026-10-13T18:45:00Z","v":569232,"vw":15.722607},{"c":15.72,"h":15.73,"l":15.7,"n":974,"o":15.705,"t":"2026-10-13T18:50:00Z","v":597265,"vw":15.715878},{"c":15.715,"h":15.73,"l":15.7,"n":1000,"o":15.72,"t":"2026-10-13T18:55:00Z","v":487692,"vw":15.715737},{"c":15.695,"h":15.738,"l":15.695,"n":1464,"o":15.715,"t":"2026-10-13T19:00:00Z","v":642985,"vw":15.722181},{"c":15.705,"h":15.71,"l":15.69,"n":835,"o":15.695,"t":"2026-10-13T19:05:00Z","v":446664,"vw":15.703858},{"c":15.695,"h":15.705,"l":15.68,"n":1131,"o":15.705,"t":"2026-10-13T19:10:00Z","v":322688,"vw":15.693333},{"c":15.687,"h":15.7,"l":15.67,"n":1098,"o":15.695,"t":"2026-10-13T19:15:00Z","v":373221,"vw":15.68313},{"c":15.67,"h":15.69,"l":15.67,"n":960,"o":15.685,"t":"2026-10-13T19:20:00Z","v":268267,"vw":15.680124},{"c":15.68,"h":15.69,"l":15.67,"n":1088,"o":15.675,"t":"2026-10-13T19:25:00Z","v":300925,"vw":15.676907},{"c":15.6595,"h":15.675,"l":15.635,"n":1900,"o":15.675,"t":"2026-10-13T19:30:00Z","v":1199586,"vw":15.652908},{"c":15.665,"h":15.67,"l":15.6401,"n":1288,"o":15.655,"t":"2026-10-13T19:35:00Z","v":565601,"vw":15.655963},{"c":15.62,"h":15.67,"l":15.62,"n":1698,"o":15.665,"t":"2026-10-13T19:40:00Z","v":484586,"vw":15.639462},{"c":15.59,"h":15.63,"l":15.57,"n":3015,"o":15.625,"t":"2026-10-13T19:45:00Z","v":1576183,"vw":15.597525},{"c":15.6,"h":15.6,"l":15.57,"n":2193,"o":15.595,"t":"2026-10-13T19:50:00Z","v":1091592,"vw":15.58419},{"c":15.6,"h":15.625,"l":15.575,"n":7609,"o":15.595,"t":"2026-10-13T19:55:00Z","v":4117548,"vw":15.599054},{"c":15.59,"h":15.597,"l":15.58,"n":97,"o":15.59,"t":"2026-10-13T20:00:00Z","v":7016468,"vw":15.580024},{"c":15.59,"h":15.59,"l":15.58,"n":11,"o":15.58,"t":"2026-10-13T20:05:00Z","v":12977,"vw":15.580276},{"c":15.57,"h":15.5709,"l":15.57,"n":3,"o":15.5709,"t":"2026-10-13T20:10:00Z","v":2273,"vw":15.57075},{"c":15.57,"h":15.59,"l":15.57,"n":5,"o":15.59,"t":"2026-10-13T20:20:00Z","v":313,"vw":15.583333},{"c":15.59,"h":15.6,"l":15.59,"n":11,"o":15.59,"t":"2026-10-13T20:25:00Z","v":4784,"vw":15.594299},{"c":15.5915,"h":15.595,"l":15.5915,"n":4,"o":15.595,"t":"2026-10-13T20:30:00Z","v":2074,"vw":15.591796},{"c":15.59,"h":15.59,"l":15.59,"n":2,"o":15.59,"t":"2026-10-13T20:40:00Z","v":447,"vw":15.59},{"c":15.5991,"h":15.5991,"l":15.5991,"n":2,"o":15.5991,"t":"2026-10-13T20:45:00Z","v":205,"vw":15.5991},{"c":15.59,"h":15.59,"l":15.59,"n":7,"o":15.59,"t":"2026-10-13T20:50:00Z","v":1220,"vw":15.59},{"c":15.6,"h":15.6,"l":15.6,"n":4,"o":15.6,"t":"2026-10-13T20:55:00Z","v":110,"vw":15.6},{"c":15.59,"h":15.6,"l":15.59,"n":4,"o":15.6,"t":"2026-10-13T21:10:00Z","v":278,"vw":15.596377},{"c":15.5915,"h":15.5915,"l":15.59,"n":6,"o":15.59,"t":"2026-10-13T21:15:00Z","v":1613,"vw":15.590465},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-10-13T21:20:00Z","v":309,"vw":15.6},{"c":15.61,"h":15.61,"l":15.61,"n":2,"o":15.61,"t":"2026-10-13T21:30:00Z","v":1050,"vw":15.61},{"c":15.59,"h":15.6084,"l":15.59,"n":2,"o":15.6084,"t":"2026-10-13T21:35:00Z","v":200,"vw":15.5992},{"c":15.6101,"h":15.6101,"l":15.61,"n":5,"o":15.61,"t":"2026-10-13T21:55:00Z","v":999,"vw":15.610033},{"c":15.6604,"h":15.6604,"l":15.6,"n":14,"o":15.6,"t":"2026-10-13T22:00:00Z","v":805,"vw":15.64183},{"c":15.63,"h":15.63,"l":15.63,"n":3,"o":15.63,"t":"2026-10-13T22:15:00Z","v":161,"vw":15.63},{"c":15.63,"h":15.63,"l":15.63,"n":1,"o":15.63,"t":"2026-10-13T22:25:00Z","v":100,"vw":15.63},{"c":15.62,"h":15.62,"l":15.61,"n":3,"o":15.61,"t":"2026-10-13T22:35:00Z","v":1001,"vw":15.618},{"c":15.6293,"h":15.6293,"l":15.6293,"n":2,"o":15.6293,"t":"2026-10-13T22:40:00Z","v":320,"vw":15.6293},{"c":15.66,"h":15.66,"l":15.66,"n":1,"o":15.66,"t":"2026-10-13T23:00:00Z","v":100,"vw":15.66},{"c":15.64,"h":15.66,"l":15.64,"n":8,"o":15.66,"t":"2026-10-13T23:05:00Z","v":1980,"vw":15.658944},{"c":15.63,"h":15.63,"l":15.63,"n":1,"o":15.63,"t":"2026-10-13T23:10:00Z","v":400,"vw":15.63},{"c":15.62,"h":15.62,"l":15.62,"n":7,"o":15.62,"t":"2026-10-13T23:15:00Z","v":562,"vw":15.62},{"c":15.62,"h":15.62,"l":15.62,"n":2,"o":15.62,"t":"2026-10-13T23:20:00Z","v":700,"vw":15.62},{"c":15.6211,"h":15.6211,"l":15.6211,"n":3,"o":15.6211,"t":"2026-10-13T23:25:00Z","v":868,"vw":15.6211},{"c":15.6201,"h":15.6201,"l":15.62,"n":7,"o":15.62,"t":"2026-10-13T23:50:00Z","v":370,"vw":15.62005},{"c":15.6155,"h":15.6155,"l":15.61,"n":11,"o":15.61,"t":"2026-10-13T23:55:00Z","v":899,"vw":15.61305},{"c":15.65,"h":15.67,"l":15.63,"n":35,"o":15.63,"t":"2026-10-14T08:00:00Z","v":2062,"vw":15.650372},{"c":15.68,"h":15.68,"l":15.68,"n":2,"o":15.68,"t":"2026-10-14T08:20:00Z","v":200,"vw":15.68},{"c":15.68,"h":15.68,"l":15.68,"n":11,"o":15.68,"t":"2026-10-14T08:30:00Z","v":364,"vw":15.68},{"c":15.63,"h":15.63,"l":15.63,"n":1,"o":15.63,"t":"2026-10-14T09:15:00Z","v":320,"vw":15.63},{"c":15.64,"h":15.64,"l":15.64,"n":3,"o":15.64,"t":"2026-10-14T09:35:00Z","v":200,"vw":15.64},{"c":15.65,"h":15.65,"l":15.65,"n":31,"o":15.65,"t":"2026-10-14T10:35:00Z","v":1469,"vw":15.65},{"c":15.67,"h":15.67,"l":15.67,"n":2,"o":15.67,"t":"2026-10-14T10:40:00Z","v":200,"vw":15.67},{"c":15.68,"h":15.68,"l":15.68,"n":3,"o":15.68,"t":"2026-10-14T11:00:00Z","v":435,"vw":15.68},{"c":15.6792,"h":15.6792,"l":15.6792,"n":1,"o":15.6792,"t":"2026-10-14T11:20:00Z","v":100,"vw":15.6792},{"c":15.6969,"h":15.6969,"l":15.6969,"n":3,"o":15.6969,"t":"2026-10-14T11:25:00Z","v":486,"vw":15.6969},{"c":15.6856,"h":15.6856,"l":15.6856,"n":1,"o":15.6856,"t":"2026-10-14T11:30:00Z","v":333,"vw":15.6856},{"c":15.6851,"h":15.6851,"l":15.6851,"n":4,"o":15.6851,"t":"2026-10-14T11:35:00Z","v":204,"vw":15.6851},{"c":15.665,"h":15.665,"l":15.665,"n":1,"o":15.665,"t":"2026-10-14T11:55:00Z","v":100,"vw":15.665},{"c":15.62,"h":15.64,"l":15.62,"n":30,"o":15.64,"t":"2026-10-14T12:00:00Z","v":2071,"vw":15.624089},{"c":15.5,"h":15.59,"l":15.49,"n":96,"o":15.59,"t":"2026-10-14T12:10:00Z","v":12582,"vw":15.526596},{"c":15.5,"h":15.5,"l":15.4504,"n":24,"o":15.47,"t":"2026-10-14T12:15:00Z","v":10775,"vw":15.460518},{"c":15.36,"h":15.46,"l":15.36,"n":86,"o":15.46,"t":"2026-10-14T12:20:00Z","v":56923,"vw":15.453847},{"c":15.4,"h":15.4,"l":15.32,"n":24,"o":15.37,"t":"2026-10-14T12:25:00Z","v":51454,"vw":15.373483},{"c":15.33,"h":15.36,"l":15.31,"n":73,"o":15.36,"t":"2026-10-14T12:30:00Z","v":11457,"vw":15.332689},{"c":15.3,"h":15.31,"l":15.27,"n":53,"o":15.31,"t":"2026-10-14T12:35:00Z","v":14885,"vw":15.302487},{"c":15.3,"h":15.3,"l":15.25,"n":29,"o":15.29,"t":"2026-10-14T12:40:00Z","v":2648,"vw":15.281945},{"c":15.29,"h":15.29,"l":15.28,"n":12,"o":15.28,"t":"2026-10-14T12:45:00Z","v":2635,"vw":15.281852},{"c":15.3,"h":15.33,"l":15.3,"n":42,"o":15.32,"t":"2026-10-14T12:50:00Z","v":9001,"vw":15.321821},{"c":15.29,"h":15.34,"l":15.28,"n":30,"o":15.33,"t":"2026-10-14T12:55:00Z","v":4614,"vw":15.300195},{"c":15.27,"h":15.2999,"l":15.25,"n":43,"o":15.28,"t":"2026-10-14T13:00:00Z","v":5883,"vw":15.277556},{"c":15.16,"h":15.2877,"l":15.16,"n":140,"o":15.26,"t":"2026-10-14T13:05:00Z","v":69378,"vw":15.236049},{"c":15.17,"h":15.21,"l":15.16,"n":142,"o":15.21,"t":"2026-10-14T13:10:00Z","v":51137,"vw":15.17189},{"c":15.18,"h":15.23,"l":15.18,"n":82,"o":15.18,"t":"2026-10-14T13:15:00Z","v":27789,"vw":15.193528},{"c":15.24,"h":15.26,"l":15.16,"n":85,"o":15.23,"t":"2026-10-14T13:20:00Z","v":7483,"vw":15.198583},{"c":15.3,"h":15.3,"l":15.18,"n":69,"o":15.24,"t":"2026-10-14T13:25:00Z","v":12804,"vw":15.259821},{"c":15.245,"h":15.44,"l":15.24,"n":4466,"o":15.31,"t":"2026-10-14T13:30:00Z","v":1572192,"vw":15.329711},{"c":15.225,"h":15.29,"l":15.2,"n":3580,"o":15.245,"t":"2026-10-14T13:35:00Z","v":1209691,"vw":15.245761},{"c":15.185,"h":15.255,"l":15.18,"n":1532,"o":15.225,"t":"2026-10-14T13:40:00Z","v":326495,"vw":15.207156},{"c":15.135,"h":15.2,"l":15.12,"n":2877,"o":15.19,"t":"2026-10-14T13:45:00Z","v":774488,"vw":15.144642},{"c":15.12,"h":15.145,"l":15.095,"n":1703,"o":15.14,"t":"2026-10-14T13:50:00Z","v":608265,"vw":15.118303},{"c":15.0778,"h":15.1299,"l":15.07,"n":1307,"o":15.125,"t":"2026-10-14T13:55:00Z","v":246004,"vw":15.100071},{"c":14.94,"h":15.07,"l":14.925,"n":3625,"o":15.07,"t":"2026-10-14T14:00:00Z","v":1120388,"vw":14.984162},{"c":14.935,"h":15.005,"l":14.92,"n":2173,"o":14.945,"t":"2026-10-14T14:05:00Z","v":886189,"vw":14.963326},{"c":14.885,"h":14.9477,"l":14.88,"n":2135,"o":14.935,"t":"2026-10-14T14:10:00Z","v":605490,"vw":14.906768},{"c":14.815,"h":14.91,"l":14.81,"n":1707,"o":14.888,"t":"2026-10-14T14:15:00Z","v":538639,"vw":14.86235},{"c":14.825,"h":14.83,"l":14.765,"n":2269,"o":14.815,"t":"2026-10-14T14:20:00Z","v":944395,"vw":14.796531},{"c":14.825,"h":14.835,"l":14.805,"n":1874,"o":14.82,"t":"2026-10-14T14:25:00Z","v":805279,"vw":14.820028},{"c":14.895,"h":14.9,"l":14.78,"n":2630,"o":14.825,"t":"2026-10-14T14:30:00Z","v":1398325,"vw":14.846167},{"c":14.9,"h":14.91,"l":14.86,"n":1770,"o":14.895,"t":"2026-10-14T14:35:00Z","v":1426739,"vw":14.885668},{"c":15,"h":15.01,"l":14.9,"n":1691,"o":14.905,"t":"2026-10-14T14:40:00Z","v":903199,"vw":14.960463},{"c":15.02,"h":15.04,"l":14.99,"n":2149,"o":15.005,"t":"2026-10-14T14:45:00Z","v":855258,"vw":15.016561},{"c":15.025,"h":15.05,"l":14.995,"n":1781,"o":15.015,"t":"2026-10-14T14:50:00Z","v":958713,"vw":15.014714},{"c":15.065,"h":15.07,"l":15.02,"n":1375,"o":15.025,"t":"2026-10-14T14:55:00Z","v":517852,"vw":15.045628},{"c":15.035,"h":15.07,"l":15.01,"n":2265,"o":15.065,"t":"2026-10-14T15:00:00Z","v":1017713,"vw":15.043663},{"c":15.035,"h":15.06,"l":15.01,"n":1934,"o":15.035,"t":"2026-10-14T15:05:00Z","v":1132356,"vw":15.031879},{"c":15.045,"h":15.07,"l":15.03,"n":1495,"o":15.035,"t":"2026-10-14T15:10:00Z","v":711044,"vw":15.045913},{"c":15.05,"h":15.09,"l":15.04,"n":1259,"o":15.045,"t":"2026-10-14T15:15:00Z","v":469278,"vw":15.058323},{"c":15.045,"h":15.07,"l":15.035,"n":1259,"o":15.055,"t":"2026-10-14T15:20:00Z","v":519671,"vw":15.042905},{"c":15.045,"h":15.05,"l":15.01,"n":1575,"o":15.045,"t":"2026-10-14T15:25:00Z","v":757645,"vw":15.03151},{"c":15.025,"h":15.05,"l":15.015,"n":1466,"o":15.045,"t":"2026-10-14T15:30:00Z","v":607315,"vw":15.035311},{"c":14.99,"h":15.035,"l":14.955,"n":1890,"o":15.03,"t":"2026-10-14T15:35:00Z","v":937881,"vw":14.99953},{"c":14.955,"h":14.99,"l":14.94,"n":1390,"o":14.985,"t":"2026-10-14T15:40:00Z","v":706316,"vw":14.966333},{"c":14.97,"h":14.99,"l":14.94,"n":2062,"o":14.96,"t":"2026-10-14T15:45:00Z","v":1509051,"vw":14.969629},{"c":15.005,"h":15.01,"l":14.96,"n":1873,"o":14.965,"t":"2026-10-14T15:50:00Z","v":910617,"vw":14.985026},{"c":15.02,"h":15.02,"l":14.97,"n":1698,"o":15.005,"t":"2026-10-14T15:55:00Z","v":982116,"vw":15.00522},{"c":15.06,"h":15.06,"l":14.99,"n":1881,"o":15.015,"t":"2026-10-14T16:00:00Z","v":1085503,"vw":15.025813},{"c":15.095,"h":15.095,"l":15.0525,"n":1729,"o":15.055,"t":"2026-10-14T16:05:00Z","v":1027719,"vw":15.072182},{"c":15.025,"h":15.1,"l":15.02,"n":1562,"o":15.0901,"t":"2026-10-14T16:10:00Z","v":648096,"vw":15.05285},{"c":15.015,"h":15.04,"l":15,"n":1919,"o":15.025,"t":"2026-10-14T16:15:00Z","v":1228585,"vw":15.018512},{"c":15.025,"h":15.03,"l":14.99,"n":1942,"o":15.0172,"t":"2026-10-14T16:20:00Z","v":1078442,"vw":15.008852},{"c":15.02,"h":15.03,"l":15,"n":1558,"o":15.02,"t":"2026-10-14T16:25:00Z","v":671180,"vw":15.018117},{"c":14.995,"h":15.02,"l":14.99,"n":1531,"o":15.02,"t":"2026-10-14T16:30:00Z","v":525942,"vw":15.005691},{"c":15.01,"h":15.02,"l":14.98,"n":1551,"o":14.995,"t":"2026-10-14T16:35:00Z","v":662668,"vw":15.003401},{"c":15.04,"h":15.05,"l":15,"n":1579,"o":15.02,"t":"2026-10-14T16:40:00Z","v":668266,"vw":15.024862},{"c":15.05,"h":15.08,"l":15.04,"n":1447,"o":15.04,"t":"2026-10-14T16:45:00Z","v":755516,"vw":15.058213},{"c":15.0601,"h":15.1,"l":15.05,"n":1879,"o":15.05,"t":"2026-10-14T16:50:00Z","v":1225818,"vw":15.08617},{"c":15.035,"h":15.0687,"l":15.02,"n":2017,"o":15.0687,"t":"2026-10-14T16:55:00Z","v":827075,"vw":15.034823},{"c":15.055,"h":15.08,"l":15.03,"n":2062,"o":15.03,"t":"2026-10-14T17:00:00Z","v":1260661,"vw":15.058578},{"c":15.0699,"h":15.07,"l":15.05,"n":1155,"o":15.055,"t":"2026-10-14T17:05:00Z","v":679979,"vw":15.059821},{"c":15.045,"h":15.07,"l":15.03,"n":1220,"o":15.065,"t":"2026-10-14T17:10:00Z","v":657564,"vw":15.048541},{"c":15.025,"h":15.05,"l":15.02,"n":1039,"o":15.05,"t":"2026-10-14T17:15:00Z","v":452905,"vw":15.029341},{"c":15.05,"h":15.05,"l":15.01,"n":1282,"o":15.025,"t":"2026-10-14T17:20:00Z","v":596674,"vw":15.02368},{"c":15.035,"h":15.05,"l":15.03,"n":936,"o":15.05,"t":"2026-10-14T17:25:00Z","v":433177,"vw":15.038002},{"c":15.01,"h":15.03,"l":15,"n":1164,"o":15.03,"t":"2026-10-14T17:30:00Z","v":556953,"vw":15.011299},{"c":15.0201,"h":15.04,"l":14.99,"n":1247,"o":15.015,"t":"2026-10-14T17:35:00Z","v":781835,"vw":15.016832},{"c":15.025,"h":15.04,"l":15.01,"n":1152,"o":15.0201,"t":"2026-10-14T17:40:00Z","v":861364,"vw":15.024477},{"c":14.995,"h":15.03,"l":14.98,"n":1227,"o":15.025,"t":"2026-10-14T17:45:00Z","v":691765,"vw":15.004437},{"c":15,"h":15.01,"l":14.965,"n":1169,"o":14.995,"t":"2026-10-14T17:50:00Z","v":1078371,"vw":14.989489},{"c":14.96,"h":15.01,"l":14.95,"n":1176,"o":15.005,"t":"2026-10-14T17:55:00Z","v":734846,"vw":14.978392},{"c":14.9599,"h":14.965,"l":14.91,"n":1695,"o":14.965,"t":"2026-10-14T18:00:00Z","v":706255,"vw":14.934777},{"c":14.92,"h":14.9698,"l":14.91,"n":1681,"o":14.955,"t":"2026-10-14T18:05:00Z","v":858508,"vw":14.941578},{"c":14.9,"h":14.93,"l":14.89,"n":1910,"o":14.915,"t":"2026-10-14T18:10:00Z","v":803431,"vw":14.914668},{"c":14.9,"h":14.91,"l":14.88,"n":1694,"o":14.9,"t":"2026-10-14T18:15:00Z","v":1032385,"vw":14.89418},{"c":14.87,"h":14.9077,"l":14.86,"n":1286,"o":14.9,"t":"2026-10-14T18:20:00Z","v":572464,"vw":14.880956},{"c":14.895,"h":14.895,"l":14.86,"n":2145,"o":14.875,"t":"2026-10-14T18:25:00Z","v":1675458,"vw":14.875299},{"c":14.905,"h":14.92,"l":14.89,"n":1208,"o":14.9,"t":"2026-10-14T18:30:00Z","v":829363,"vw":14.900987},{"c":14.91,"h":14.94,"l":14.89,"n":1293,"o":14.91,"t":"2026-10-14T18:35:00Z","v":913337,"vw":14.919912},{"c":14.905,"h":14.9199,"l":14.89,"n":1098,"o":14.91,"t":"2026-10-14T18:40:00Z","v":637950,"vw":14.902743},{"c":14.905,"h":14.91,"l":14.88,"n":1382,"o":14.901,"t":"2026-10-14T18:45:00Z","v":674221,"vw":14.891195},{"c":14.915,"h":14.92,"l":14.88,"n":1382,"o":14.905,"t":"2026-10-14T18:50:00Z","v":726429,"vw":14.901219},{"c":14.895,"h":14.92,"l":14.89,"n":1363,"o":14.92,"t":"2026-10-14T18:55:00Z","v":805494,"vw":14.908948},{"c":14.865,"h":14.905,"l":14.85,"n":1626,"o":14.89,"t":"2026-10-14T19:00:00Z","v":969500,"vw":14.867253},{"c":14.865,"h":14.87,"l":14.84,"n":1032,"o":14.87,"t":"2026-10-14T19:05:00Z","v":586436,"vw":14.856491},{"c":14.865,"h":14.88,"l":14.85,"n":1552,"o":14.86,"t":"2026-10-14T19:10:00Z","v":1065212,"vw":14.863405},{"c":14.876,"h":14.885,"l":14.84,"n":1847,"o":14.86,"t":"2026-10-14T19:15:00Z","v":973607,"vw":14.859629},{"c":14.865,"h":14.9,"l":14.8602,"n":2472,"o":14.88,"t":"2026-10-14T19:20:00Z","v":1774243,"vw":14.883771},{"c":14.865,"h":14.88,"l":14.85,"n":1829,"o":14.865,"t":"2026-10-14T19:25:00Z","v":717362,"vw":14.866422},{"c":14.87,"h":14.87,"l":14.83,"n":2584,"o":14.86,"t":"2026-10-14T19:30:00Z","v":1200562,"vw":14.855325},{"c":14.825,"h":14.87,"l":14.82,"n":2331,"o":14.865,"t":"2026-10-14T19:35:00Z","v":1171666,"vw":14.844698},{"c":14.845,"h":14.86,"l":14.82,"n":2000,"o":14.825,"t":"2026-10-14T19:40:00Z","v":932143,"vw":14.841302},{"c":14.83,"h":14.85,"l":14.8,"n":2981,"o":14.845,"t":"2026-10-14T19:45:00Z","v":1495674,"vw":14.818921},{"c":14.835,"h":14.85,"l":14.81,"n":3119,"o":14.825,"t":"2026-10-14T19:50:00Z","v":1547595,"vw":14.833079},{"c":14.9201,"h":14.93,"l":14.83,"n":7778,"o":14.835,"t":"2026-10-14T19:55:00Z","v":4262144,"vw":14.88288},{"c":14.91,"h":14.93,"l":14.91,"n":83,"o":14.93,"t":"2026-10-14T20:00:00Z","v":6343082,"vw":14.929997},{"c":14.91,"h":14.91,"l":14.91,"n":3,"o":14.91,"t":"2026-10-14T20:05:00Z","v":3304,"vw":14.91},{"c":14.93,"h":14.93,"l":14.91,"n":5,"o":14.91,"t":"2026-10-14T20:10:00Z","v":1002,"vw":14.912},{"c":14.85,"h":14.89,"l":14.8139,"n":15,"o":14.89,"t":"2026-10-14T20:15:00Z","v":1815,"vw":14.862974},{"c":14.89,"h":14.89,"l":14.85,"n":8,"o":14.85,"t":"2026-10-14T20:20:00Z","v":1112,"vw":14.869257},{"c":14.8342,"h":14.8342,"l":14.8342,"n":1,"o":14.8342,"t":"2026-10-14T20:25:00Z","v":100,"vw":14.8342},{"c":14.86,"h":14.86,"l":14.86,"n":2,"o":14.86,"t":"2026-10-14T20:30:00Z","v":258,"vw":14.86},{"c":14.889,"h":14.889,"l":14.889,"n":2,"o":14.889,"t":"2026-10-14T20:35:00Z","v":337,"vw":14.889},{"c":14.8701,"h":14.8701,"l":14.87,"n":8,"o":14.87,"t":"2026-10-14T20:40:00Z","v":866,"vw":14.870071},{"c":14.93,"h":14.93,"l":14.88,"n":7,"o":14.88,"t":"2026-10-14T20:45:00Z","v":1700,"vw":14.890674},{"c":14.9376,"h":14.9376,"l":14.89,"n":5,"o":14.89,"t":"2026-10-14T21:00:00Z","v":463,"vw":14.904506},{"c":14.86,"h":14.87,"l":14.81,"n":54,"o":14.87,"t":"2026-10-14T21:05:00Z","v":7753,"vw":14.843109},{"c":14.83,"h":14.833,"l":14.83,"n":7,"o":14.833,"t":"2026-10-14T21:10:00Z","v":1940,"vw":14.831563},{"c":14.86,"h":14.89,"l":14.86,"n":10,"o":14.89,"t":"2026-10-14T21:15:00Z","v":403,"vw":14.871811},{"c":14.84,"h":14.85,"l":14.84,"n":14,"o":14.85,"t":"2026-10-14T21:20:00Z","v":449074,"vw":14.848842},{"c":14.85,"h":14.85,"l":14.84,"n":82,"o":14.85,"t":"2026-10-14T21:25:00Z","v":38309,"vw":14.845139},{"c":14.84,"h":14.85,"l":14.84,"n":75,"o":14.84,"t":"2026-10-14T21:30:00Z","v":35432,"vw":14.844658},{"c":14.84,"h":14.85,"l":14.84,"n":19,"o":14.85,"t":"2026-10-14T21:35:00Z","v":11305,"vw":14.843643},{"c":14.84,"h":14.84,"l":14.84,"n":2,"o":14.84,"t":"2026-10-14T21:40:00Z","v":150,"vw":14.84},{"c":14.84,"h":14.84,"l":14.84,"n":2,"o":14.84,"t":"2026-10-14T21:45:00Z","v":200,"vw":14.84},{"c":14.816,"h":14.816,"l":14.816,"n":2,"o":14.816,"t":"2026-10-14T21:50:00Z","v":102,"vw":14.816},{"c":14.83,"h":14.83,"l":14.83,"n":3,"o":14.83,"t":"2026-10-14T21:55:00Z","v":478,"vw":14.83},{"c":14.85,"h":14.85,"l":14.84,"n":7,"o":14.85,"t":"2026-10-14T22:00:00Z","v":1272,"vw":14.848064},{"c":14.87,"h":14.87,"l":14.87,"n":1,"o":14.87,"t":"2026-10-14T22:05:00Z","v":400,"vw":14.87},{"c":14.82,"h":14.82,"l":14.82,"n":1,"o":14.82,"t":"2026-10-14T22:10:00Z","v":150,"vw":14.82},{"c":14.81,"h":14.82,"l":14.81,"n":4,"o":14.82,"t":"2026-10-14T22:15:00Z","v":490,"vw":14.817917},{"c":14.82,"h":14.82,"l":14.81,"n":10,"o":14.82,"t":"2026-10-14T22:20:00Z","v":1444,"vw":14.818496},{"c":14.8007,"h":14.84,"l":14.8007,"n":5,"o":14.84,"t":"2026-10-14T22:30:00Z","v":487,"vw":14.830175},{"c":14.801,"h":14.801,"l":14.8,"n":3,"o":14.8,"t":"2026-10-14T22:35:00Z","v":3550,"vw":14.800042},{"c":14.76,"h":14.8,"l":14.76,"n":42,"o":14.8,"t":"2026-10-14T22:40:00Z","v":2355,"vw":14.793671},{"c":14.78,"h":14.78,"l":14.76,"n":3,"o":14.76,"t":"2026-10-14T22:45:00Z","v":345,"vw":14.774118},{"c":14.78,"h":14.78,"l":14.78,"n":2,"o":14.78,"t":"2026-10-14T22:50:00Z","v":208,"vw":14.78},{"c":14.75,"h":14.76,"l":14.75,"n":22,"o":14.76,"t":"2026-10-14T22:55:00Z","v":431,"vw":14.754202},{"c":14.79,"h":14.79,"l":14.74,"n":16,"o":14.745,"t":"2026-10-14T23:00:00Z","v":2497,"vw":14.77546},{"c":14.78,"h":14.78,"l":14.78,"n":3,"o":14.78,"t":"2026-10-14T23:05:00Z","v":502,"vw":14.78},{"c":14.7639,"h":14.7639,"l":14.7476,"n":4,"o":14.7476,"t":"2026-10-14T23:10:00Z","v":820,"vw":14.756166},{"c":14.75,"h":14.7595,"l":14.75,"n":4,"o":14.7595,"t":"2026-10-14T23:15:00Z","v":712,"vw":14.752822},{"c":14.7501,"h":14.7501,"l":14.7501,"n":2,"o":14.7501,"t":"2026-10-14T23:20:00Z","v":670,"vw":14.7501},{"c":14.7056,"h":14.75,"l":14.7056,"n":16,"o":14.75,"t":"2026-10-14T23:25:00Z","v":1138,"vw":14.731277},{"c":14.725,"h":14.725,"l":14.71,"n":4,"o":14.71,"t":"2026-10-14T23:30:00Z","v":3212,"vw":14.710469},{"c":14.69,"h":14.7077,"l":14.69,"n":22,"o":14.7077,"t":"2026-10-14T23:40:00Z","v":980,"vw":14.699716},{"c":14.69,"h":14.69,"l":14.6029,"n":6,"o":14.6029,"t":"2026-10-14T23:45:00Z","v":1123,"vw":14.610818},{"c":14.62,"h":14.6217,"l":14.62,"n":8,"o":14.6206,"t":"2026-10-14T23:50:00Z","v":808,"vw":14.620534},{"c":14.62,"h":14.62,"l":14.62,"n":3,"o":14.62,"t":"2026-10-14T23:55:00Z","v":651,"vw":14.62},{"c":14.66,"h":14.72,"l":14.63,"n":145,"o":14.69,"t":"2026-10-15T08:00:00Z","v":15681,"vw":14.674414},{"c":14.62,"h":14.62,"l":14.62,"n":1,"o":14.62,"t":"2026-10-15T08:05:00Z","v":150,"vw":14.62},{"c":14.6,"h":14.62,"l":14.59,"n":37,"o":14.62,"t":"2026-10-15T08:10:00Z","v":1975,"vw":14.601988},{"c":14.56,"h":14.56,"l":14.56,"n":4,"o":14.56,"t":"2026-10-15T08:15:00Z","v":145,"vw":14.56},{"c":14.52,"h":14.54,"l":14.52,"n":13,"o":14.54,"t":"2026-10-15T08:20:00Z","v":1416,"vw":14.523783},{"c":14.51,"h":14.54,"l":14.5,"n":45,"o":14.54,"t":"2026-10-15T08:25:00Z","v":5626,"vw":14.507255},{"c":14.5,"h":14.51,"l":14.49,"n":28,"o":14.51,"t":"2026-10-15T08:30:00Z","v":11193,"vw":14.501245},{"c":14.53,"h":14.53,"l":14.5,"n":12,"o":14.5,"t":"2026-10-15T08:35:00Z","v":14513,"vw":14.51985},{"c":14.52,"h":14.52,"l":14.52,"n":1,"o":14.52,"t":"2026-10-15T08:40:00Z","v":155,"vw":14.52},{"c":14.53,"h":14.53,"l":14.52,"n":5,"o":14.52,"t":"2026-10-15T08:45:00Z","v":2724,"vw":14.525},{"c":14.54,"h":14.54,"l":14.54,"n":1,"o":14.54,"t":"2026-10-15T08:50:00Z","v":100,"vw":14.54},{"c":14.52,"h":14.52,"l":14.52,"n":8,"o":14.52,"t":"2026-10-15T08:55:00Z","v":2019,"vw":14.52},{"c":14.53,"h":14.53,"l":14.53,"n":2,"o":14.53,"t":"2026-10-15T09:00:00Z","v":400,"vw":14.53},{"c":14.54,"h":14.54,"l":14.54,"n":2,"o":14.54,"t":"2026-10-15T09:05:00Z","v":110,"vw":14.54},{"c":14.55,"h":14.56,"l":14.54,"n":20,"o":14.54,"t":"2026-10-15T09:10:00Z","v":11342,"vw":14.548928},{"c":14.56,"h":14.56,"l":14.54,"n":2,"o":14.54,"t":"2026-10-15T09:20:00Z","v":220,"vw":14.549091},{"c":14.56,"h":14.56,"l":14.52,"n":3,"o":14.52,"t":"2026-10-15T09:25:00Z","v":601,"vw":14.526667},{"c":14.5,"h":14.52,"l":14.5,"n":5,"o":14.52,"t":"2026-10-15T09:30:00Z","v":1549,"vw":14.517239},{"c":14.52,"h":14.52,"l":14.52,"n":1,"o":14.52,"t":"2026-10-15T09:35:00Z","v":108,"vw":14.52},{"c":14.5,"h":14.52,"l":14.5,"n":2,"o":14.52,"t":"2026-10-15T09:40:00Z","v":200,"vw":14.51},{"c":14.5,"h":14.5,"l":14.5,"n":1,"o":14.5,"t":"2026-10-15T09:45:00Z","v":100,"vw":14.5},{"c":14.52,"h":14.53,"l":14.52,"n":6,"o":14.52,"t":"2026-10-15T09:50:00Z","v":985,"vw":14.526667},{"c":14.53,"h":14.53,"l":14.53,"n":5,"o":14.53,"t":"2026-10-15T10:00:00Z","v":100115,"vw":14.53},{"c":14.52,"h":14.52,"l":14.52,"n":1,"o":14.52,"t":"2026-10-15T10:05:00Z","v":200,"vw":14.52},{"c":14.55,"h":14.55,"l":14.55,"n":4,"o":14.55,"t":"2026-10-15T10:20:00Z","v":180,"vw":14.55},{"c":14.52,"h":14.52,"l":14.52,"n":1,"o":14.52,"t":"2026-10-15T10:25:00Z","v":100,"vw":14.52},{"c":14.58,"h":14.58,"l":14.57,"n":12,"o":14.57,"t":"2026-10-15T10:30:00Z","v":626,"vw":14.572857},{"c":14.55,"h":14.55,"l":14.52,"n":11,"o":14.53,"t":"2026-10-15T10:35:00Z","v":7202,"vw":14.548581},{"c":14.53,"h":14.53,"l":14.53,"n":2,"o":14.53,"t":"2026-10-15T10:40:00Z","v":1503,"vw":14.53},{"c":14.5303,"h":14.5303,"l":14.5303,"n":15,"o":14.5303,"t":"2026-10-15T10:45:00Z","v":1276,"vw":14.5303},{"c":14.56,"h":14.56,"l":14.56,"n":1,"o":14.56,"t":"2026-10-15T10:50:00Z","v":350,"vw":14.56},{"c":14.6,"h":14.6,"l":14.56,"n":57,"o":14.56,"t":"2026-10-15T10:55:00Z","v":18379,"vw":14.56439},{"c":14.5716,"h":14.5892,"l":14.5716,"n":15,"o":14.58,"t":"2026-10-15T11:00:00Z","v":1869,"vw":14.580034},{"c":14.57,"h":14.57,"l":14.57,"n":3,"o":14.57,"t":"2026-10-15T11:05:00Z","v":488,"vw":14.57},{"c":14.53,"h":14.53,"l":14.53,"n":2,"o":14.53,"t":"2026-10-15T11:15:00Z","v":178,"vw":14.53},{"c":14.525,"h":14.53,"l":14.525,"n":22,"o":14.53,"t":"2026-10-15T11:20:00Z","v":13462,"vw":14.529841},{"c":14.53,"h":14.58,"l":14.53,"n":6,"o":14.58,"t":"2026-10-15T11:25:00Z","v":1793,"vw":14.5574},{"c":14.6543,"h":14.6543,"l":14.58,"n":52,"o":14.58,"t":"2026-10-15T11:35:00Z","v":7801,"vw":14.603176},{"c":14.64,"h":14.64,"l":14.64,"n":3,"o":14.64,"t":"2026-10-15T11:40:00Z","v":229,"vw":14.64},{"c":14.6108,"h":14.6108,"l":14.6079,"n":4,"o":14.6079,"t":"2026-10-15T11:45:00Z","v":383,"vw":14.609426},{"c":14.59,"h":14.61,"l":14.59,"n":13,"o":14.6012,"t":"2026-10-15T12:00:00Z","v":7934,"vw":14.594593},{"c":14.544,"h":14.62,"l":14.544,"n":33,"o":14.62,"t":"2026-10-15T12:05:00Z","v":1974,"vw":14.55342},{"c":14.56,"h":14.56,"l":14.56,"n":1,"o":14.56,"t":"2026-10-15T12:10:00Z","v":100,"vw":14.56},{"c":14.56,"h":14.56,"l":14.56,"n":4,"o":14.56,"t":"2026-10-15T12:15:00Z","v":151,"vw":14.56},{"c":14.56,"h":14.6,"l":14.56,"n":16,"o":14.6,"t":"2026-10-15T12:20:00Z","v":1854,"vw":14.573846},{"c":14.56,"h":14.56,"l":14.56,"n":3,"o":14.56,"t":"2026-10-15T12:25:00Z","v":152,"vw":14.56},{"c":14.54,"h":14.57,"l":14.53,"n":23,"o":14.57,"t":"2026-10-15T12:30:00Z","v":5933,"vw":14.541284},{"c":14.65,"h":14.65,"l":14.55,"n":44,"o":14.55,"t":"2026-10-15T12:35:00Z","v":3302,"vw":14.609267},{"c":14.65,"h":14.65,"l":14.65,"n":17,"o":14.65,"t":"2026-10-15T12:45:00Z","v":1292,"vw":14.65},{"c":14.54,"h":14.62,"l":14.54,"n":47,"o":14.62,"t":"2026-10-15T12:55:00Z","v":15609,"vw":14.566238},{"c":14.44,"h":14.5807,"l":14.44,"n":90,"o":14.5807,"t":"2026-10-15T13:00:00Z","v":11855,"vw":14.517785},{"c":14.45,"h":14.5095,"l":14.43,"n":56,"o":14.5095,"t":"2026-10-15T13:05:00Z","v":6609,"vw":14.459227},{"c":14.4185,"h":14.45,"l":14.41,"n":50,"o":14.45,"t":"2026-10-15T13:10:00Z","v":42897,"vw":14.419473},{"c":14.46,"h":14.52,"l":14.41,"n":43,"o":14.45,"t":"2026-10-15T13:15:00Z","v":11822,"vw":14.47032},{"c":14.51,"h":14.51,"l":14.42,"n":72,"o":14.42,"t":"2026-10-15T13:20:00Z","v":6844,"vw":14.462028},{"c":14.41,"h":14.515,"l":14.41,"n":270,"o":14.515,"t":"2026-10-15T13:25:00Z","v":54138,"vw":14.461774},{"c":14.475,"h":14.59,"l":14.4,"n":5439,"o":14.49,"t":"2026-10-15T13:30:00Z","v":1926089,"vw":14.473755},{"c":14.64,"h":14.65,"l":14.465,"n":2294,"o":14.475,"t":"2026-10-15T13:35:00Z","v":700110,"vw":14.529692},{"c":14.62,"h":14.68,"l":14.6,"n":2404,"o":14.645,"t":"2026-10-15T13:40:00Z","v":675222,"vw":14.630907},{"c":14.7,"h":14.715,"l":14.59,"n":3375,"o":14.625,"t":"2026-10-15T13:45:00Z","v":1132529,"vw":14.652109},{"c":14.625,"h":14.76,"l":14.6105,"n":2198,"o":14.695,"t":"2026-10-15T13:50:00Z","v":1046490,"vw":14.69496},{"c":14.71,"h":14.72,"l":14.62,"n":1766,"o":14.625,"t":"2026-10-15T13:55:00Z","v":735243,"vw":14.67699},{"c":14.765,"h":14.77,"l":14.66,"n":1910,"o":14.705,"t":"2026-10-15T14:00:00Z","v":805976,"vw":14.718477},{"c":14.775,"h":14.815,"l":14.7523,"n":1807,"o":14.77,"t":"2026-10-15T14:05:00Z","v":804502,"vw":14.784388},{"c":14.77,"h":14.79,"l":14.75,"n":1738,"o":14.78,"t":"2026-10-15T14:10:00Z","v":515538,"vw":14.774041},{"c":14.815,"h":14.83,"l":14.765,"n":1862,"o":14.7893,"t":"2026-10-15T14:15:00Z","v":899243,"vw":14.801376},{"c":14.795,"h":14.85,"l":14.77,"n":1761,"o":14.815,"t":"2026-10-15T14:20:00Z","v":768928,"vw":14.803251},{"c":14.75,"h":14.805,"l":14.73,"n":1658,"o":14.795,"t":"2026-10-15T14:25:00Z","v":771225,"vw":14.761905},{"c":14.845,"h":14.86,"l":14.755,"n":2427,"o":14.755,"t":"2026-10-15T14:30:00Z","v":1300465,"vw":14.82509},{"c":14.875,"h":14.8751,"l":14.82,"n":2038,"o":14.845,"t":"2026-10-15T14:35:00Z","v":938495,"vw":14.848649},{"c":14.9499,"h":14.96,"l":14.875,"n":1828,"o":14.88,"t":"2026-10-15T14:40:00Z","v":1113346,"vw":14.914794},{"c":14.955,"h":14.9697,"l":14.91,"n":1873,"o":14.945,"t":"2026-10-15T14:45:00Z","v":1169281,"vw":14.946037},{"c":14.99,"h":14.99,"l":14.943792,"n":1253,"o":14.955,"t":"2026-10-15T14:50:00Z","v":585653,"vw":14.968638},{"c":15.0198,"h":15.02,"l":14.96,"n":1443,"o":14.99,"t":"2026-10-15T14:55:00Z","v":940534,"vw":14.994921},{"c":15.01,"h":15.02,"l":14.97,"n":1400,"o":15.0199,"t":"2026-10-15T15:00:00Z","v":883907,"vw":14.990052},{"c":15.04,"h":15.065,"l":15,"n":1539,"o":15.0101,"t":"2026-10-15T15:05:00Z","v":1049912,"vw":15.035287},{"c":14.9619,"h":15.04,"l":14.96,"n":1139,"o":15.035,"t":"2026-10-15T15:10:00Z","v":463327,"vw":15.010727},{"c":14.935,"h":14.9799,"l":14.935,"n":1377,"o":14.965,"t":"2026-10-15T15:15:00Z","v":754666,"vw":14.960352},{"c":14.9301,"h":14.945,"l":14.915,"n":1255,"o":14.935,"t":"2026-10-15T15:20:00Z","v":918452,"vw":14.929562},{"c":14.935,"h":14.96,"l":14.92,"n":1492,"o":14.9306,"t":"2026-10-15T15:25:00Z","v":1334833,"vw":14.940898},{"c":14.95,"h":14.95,"l":14.9,"n":1392,"o":14.935,"t":"2026-10-15T15:30:00Z","v":1078969,"vw":14.924992},{"c":14.985,"h":14.99,"l":14.93,"n":1536,"o":14.94,"t":"2026-10-15T15:35:00Z","v":948153,"vw":14.959783},{"c":14.955,"h":14.995,"l":14.945,"n":1079,"o":14.985,"t":"2026-10-15T15:40:00Z","v":672185,"vw":14.970661},{"c":14.955,"h":14.96,"l":14.93,"n":955,"o":14.955,"t":"2026-10-15T15:45:00Z","v":626373,"vw":14.951561},{"c":14.98,"h":15,"l":14.955,"n":1505,"o":14.955,"t":"2026-10-15T15:50:00Z","v":1202185,"vw":14.980568},{"c":14.945,"h":14.99,"l":14.93,"n":1149,"o":14.98,"t":"2026-10-15T15:55:00Z","v":818281,"vw":14.948603},{"c":14.935,"h":14.95,"l":14.91,"n":1503,"o":14.94,"t":"2026-10-15T16:00:00Z","v":1193799,"vw":14.928961},{"c":14.935,"h":14.94,"l":14.92,"n":1000,"o":14.935,"t":"2026-10-15T16:05:00Z","v":732310,"vw":14.932379},{"c":14.93,"h":14.94,"l":14.91,"n":1315,"o":14.935,"t":"2026-10-15T16:10:00Z","v":967801,"vw":14.929011},{"c":14.95,"h":14.96,"l":14.93,"n":1150,"o":14.9301,"t":"2026-10-15T16:15:00Z","v":613489,"vw":14.937487},{"c":14.945,"h":14.96,"l":14.94,"n":1300,"o":14.955,"t":"2026-10-15T16:20:00Z","v":1144799,"vw":14.950819},{"c":14.945,"h":14.96,"l":14.93,"n":896,"o":14.945,"t":"2026-10-15T16:25:00Z","v":695418,"vw":14.945762},{"c":14.905,"h":14.96,"l":14.9,"n":1528,"o":14.945,"t":"2026-10-15T16:30:00Z","v":952423,"vw":14.941962},{"c":14.9298,"h":14.95,"l":14.905,"n":1354,"o":14.905,"t":"2026-10-15T16:35:00Z","v":974345,"vw":14.93237},{"c":14.935,"h":14.94,"l":14.89,"n":1201,"o":14.92,"t":"2026-10-15T16:40:00Z","v":701879,"vw":14.904736},{"c":14.915,"h":14.94,"l":14.905,"n":1274,"o":14.935,"t":"2026-10-15T16:45:00Z","v":970595,"vw":14.923569},{"c":14.8901,"h":14.93,"l":14.89,"n":1039,"o":14.91,"t":"2026-10-15T16:50:00Z","v":743573,"vw":14.916429},{"c":14.865,"h":14.9,"l":14.86,"n":959,"o":14.895,"t":"2026-10-15T16:55:00Z","v":394217,"vw":14.885537},{"c":14.865,"h":14.89,"l":14.84,"n":1559,"o":14.865,"t":"2026-10-15T17:00:00Z","v":1295735,"vw":14.864961},{"c":14.855,"h":14.875,"l":14.83,"n":1053,"o":14.8699,"t":"2026-10-15T17:05:00Z","v":634933,"vw":14.849583},{"c":14.815,"h":14.87,"l":14.8101,"n":1151,"o":14.855,"t":"2026-10-15T17:10:00Z","v":691957,"vw":14.843805},{"c":14.865,"h":14.87,"l":14.81,"n":1333,"o":14.815,"t":"2026-10-15T17:15:00Z","v":1399125,"vw":14.843958},{"c":14.875,"h":14.88,"l":14.86,"n":768,"o":14.87,"t":"2026-10-15T17:20:00Z","v":327028,"vw":14.868132},{"c":14.875,"h":14.885,"l":14.86,"n":863,"o":14.875,"t":"2026-10-15T17:25:00Z","v":570783,"vw":14.871672},{"c":14.895,"h":14.9,"l":14.87,"n":1052,"o":14.875,"t":"2026-10-15T17:30:00Z","v":767478,"vw":14.888468},{"c":14.895,"h":14.9,"l":14.88,"n":971,"o":14.8995,"t":"2026-10-15T17:35:00Z","v":712926,"vw":14.89107},{"c":14.9,"h":14.925,"l":14.89,"n":1159,"o":14.895,"t":"2026-10-15T17:40:00Z","v":617040,"vw":14.907775},{"c":14.8933,"h":14.92,"l":14.89,"n":962,"o":14.9,"t":"2026-10-15T17:45:00Z","v":593656,"vw":14.906709},{"c":14.915,"h":14.93,"l":14.88,"n":1218,"o":14.89,"t":"2026-10-15T17:50:00Z","v":998655,"vw":14.898509},{"c":14.91,"h":14.95,"l":14.9,"n":1342,"o":14.915,"t":"2026-10-15T17:55:00Z","v":937199,"vw":14.924616},{"c":14.9301,"h":14.95,"l":14.91,"n":1126,"o":14.915,"t":"2026-10-15T18:00:00Z","v":978696,"vw":14.931956},{"c":14.915,"h":14.94,"l":14.9,"n":1023,"o":14.93,"t":"2026-10-15T18:05:00Z","v":1217259,"vw":14.918093},{"c":14.905,"h":14.92,"l":14.89,"n":1090,"o":14.915,"t":"2026-10-15T18:10:00Z","v":575004,"vw":14.90796},{"c":14.885,"h":14.91,"l":14.88,"n":1006,"o":14.905,"t":"2026-10-15T18:15:00Z","v":714314,"vw":14.896169},{"c":14.915,"h":14.92,"l":14.88,"n":931,"o":14.88,"t":"2026-10-15T18:20:00Z","v":777456,"vw":14.904307},{"c":14.905,"h":14.92,"l":14.89,"n":956,"o":14.915,"t":"2026-10-15T18:25:00Z","v":564781,"vw":14.905146},{"c":14.925,"h":14.93,"l":14.9,"n":881,"o":14.905,"t":"2026-10-15T18:30:00Z","v":605815,"vw":14.915079},{"c":14.91,"h":14.93,"l":14.91,"n":674,"o":14.93,"t":"2026-10-15T18:35:00Z","v":446043,"vw":14.91676},{"c":14.89,"h":14.9299,"l":14.89,"n":1094,"o":14.9101,"t":"2026-10-15T18:40:00Z","v":348288,"vw":14.910714},{"c":14.925,"h":14.93,"l":14.885,"n":1335,"o":14.89,"t":"2026-10-15T18:45:00Z","v":634352,"vw":14.909085},{"c":14.915,"h":14.93,"l":14.91,"n":796,"o":14.925,"t":"2026-10-15T18:50:00Z","v":364790,"vw":14.923103},{"c":14.915,"h":14.92,"l":14.91,"n":702,"o":14.91,"t":"2026-10-15T18:55:00Z","v":274031,"vw":14.914664},{"c":14.91,"h":14.92,"l":14.905,"n":985,"o":14.915,"t":"2026-10-15T19:00:00Z","v":215198,"vw":14.912251},{"c":14.9097,"h":14.93,"l":14.9,"n":1758,"o":14.91,"t":"2026-10-15T19:05:00Z","v":866952,"vw":14.912846},{"c":14.865,"h":14.9,"l":14.85,"n":2290,"o":14.9,"t":"2026-10-15T19:10:00Z","v":1080280,"vw":14.876024},{"c":14.885,"h":14.9,"l":14.86,"n":1268,"o":14.865,"t":"2026-10-15T19:15:00Z","v":613693,"vw":14.881418},{"c":14.846,"h":14.89,"l":14.84,"n":1876,"o":14.88,"t":"2026-10-15T19:20:00Z","v":738970,"vw":14.870909},{"c":14.795,"h":14.85,"l":14.79,"n":2041,"o":14.84,"t":"2026-10-15T19:25:00Z","v":1237224,"vw":14.825005},{"c":14.8175,"h":14.83,"l":14.78,"n":1746,"o":14.79,"t":"2026-10-15T19:30:00Z","v":791891,"vw":14.803005},{"c":14.805,"h":14.82,"l":14.79,"n":1624,"o":14.8104,"t":"2026-10-15T19:35:00Z","v":851650,"vw":14.807922},{"c":14.82,"h":14.82,"l":14.77,"n":1812,"o":14.8,"t":"2026-10-15T19:40:00Z","v":870119,"vw":14.793583},{"c":14.78,"h":14.815,"l":14.775,"n":2133,"o":14.815,"t":"2026-10-15T19:45:00Z","v":830616,"vw":14.792918},{"c":14.765,"h":14.8,"l":14.76,"n":2632,"o":14.785,"t":"2026-10-15T19:50:00Z","v":1259386,"vw":14.77806},{"c":14.715,"h":14.8,"l":14.715,"n":6639,"o":14.77,"t":"2026-10-15T19:55:00Z","v":4092381,"vw":14.757718},{"c":14.74,"h":14.75,"l":14.73,"n":86,"o":14.73,"t":"2026-10-15T20:00:00Z","v":4416129,"vw":14.730042},{"c":14.7546,"h":14.77,"l":14.7546,"n":3,"o":14.77,"t":"2026-10-15T20:05:00Z","v":552,"vw":14.7616},{"c":14.757,"h":14.8249,"l":14.75,"n":52,"o":14.75,"t":"2026-10-15T20:10:00Z","v":15388,"vw":14.773995},{"c":14.8,"h":14.8,"l":14.8,"n":2,"o":14.8,"t":"2026-10-15T20:20:00Z","v":101,"vw":14.8},{"c":14.78,"h":14.81,"l":14.78,"n":19,"o":14.81,"t":"2026-10-15T20:30:00Z","v":1573,"vw":14.783436},{"c":14.8186,"h":14.8186,"l":14.8186,"n":1,"o":14.8186,"t":"2026-10-15T20:45:00Z","v":100,"vw":14.8186},{"c":14.77,"h":14.77,"l":14.77,"n":2,"o":14.77,"t":"2026-10-15T20:50:00Z","v":101,"vw":14.77},{"c":14.79,"h":14.79,"l":14.79,"n":3,"o":14.79,"t":"2026-10-15T20:55:00Z","v":102,"vw":14.79},{"c":14.77,"h":14.77,"l":14.77,"n":9,"o":14.77,"t":"2026-10-15T21:15:00Z","v":863,"vw":14.77},{"c":14.84,"h":14.84,"l":14.84,"n":2,"o":14.84,"t":"2026-10-15T21:20:00Z","v":125,"vw":14.84},{"c":14.82,"h":14.82,"l":14.79,"n":37,"o":14.79,"t":"2026-10-15T21:30:00Z","v":17305,"vw":14.803334},{"c":14.75,"h":14.77,"l":14.75,"n":24,"o":14.77,"t":"2026-10-15T21:50:00Z","v":28008,"vw":14.754516},{"c":14.78,"h":14.78,"l":14.75,"n":4,"o":14.755,"t":"2026-10-15T22:05:00Z","v":11100,"vw":14.750721},{"c":14.7999,"h":14.7999,"l":14.7999,"n":1,"o":14.7999,"t":"2026-10-15T22:25:00Z","v":100,"vw":14.7999},{"c":14.7699,"h":14.7699,"l":14.7685,"n":2,"o":14.7685,"t":"2026-10-15T22:50:00Z","v":1050,"vw":14.769567},{"c":14.77,"h":14.77,"l":14.765,"n":3,"o":14.765,"t":"2026-10-15T22:55:00Z","v":919,"vw":14.765548},{"c":14.8,"h":14.8,"l":14.77,"n":4,"o":14.8,"t":"2026-10-15T23:00:00Z","v":2300,"vw":14.797392},{"c":14.77,"h":14.77,"l":14.77,"n":1,"o":14.77,"t":"2026-10-15T23:45:00Z","v":200,"vw":14.77},{"c":14.76,"h":14.76,"l":14.76,"n":2,"o":14.76,"t":"2026-10-15T23:50:00Z","v":101,"vw":14.76},{"c":14.84,"h":14.92,"l":14.8,"n":96,"o":14.87,"t":"2026-10-16T08:00:00Z","v":8433,"vw":14.84086},{"c":14.82,"h":14.82,"l":14.82,"n":1,"o":14.82,"t":"2026-10-16T08:45:00Z","v":100,"vw":14.82},{"c":14.82,"h":14.82,"l":14.82,"n":2,"o":14.82,"t":"2026-10-16T08:50:00Z","v":200,"vw":14.82},{"c":14.84,"h":14.84,"l":14.84,"n":1,"o":14.84,"t":"2026-10-16T08:55:00Z","v":100,"vw":14.84},{"c":14.8,"h":14.8,"l":14.8,"n":8,"o":14.8,"t":"2026-10-16T09:05:00Z","v":387,"vw":14.8},{"c":14.82,"h":14.82,"l":14.82,"n":1,"o":14.82,"t":"2026-10-16T09:25:00Z","v":5000,"vw":14.82},{"c":14.79,"h":14.79,"l":14.79,"n":15,"o":14.79,"t":"2026-10-16T10:00:00Z","v":1051,"vw":14.79},{"c":14.7946,"h":14.7946,"l":14.7946,"n":2,"o":14.7946,"t":"2026-10-16T10:45:00Z","v":464,"vw":14.7946},{"c":14.7954,"h":14.7954,"l":14.7954,"n":1,"o":14.7954,"t":"2026-10-16T11:05:00Z","v":407,"vw":14.7954},{"c":14.79,"h":14.79,"l":14.79,"n":1,"o":14.79,"t":"2026-10-16T11:10:00Z","v":1000,"vw":14.79},{"c":14.8,"h":14.8,"l":14.8,"n":5,"o":14.8,"t":"2026-10-16T11:15:00Z","v":560,"vw":14.8},{"c":14.7992,"h":14.7992,"l":14.7992,"n":1,"o":14.7992,"t":"2026-10-16T11:20:00Z","v":2000,"vw":14.7992},{"c":14.7935,"h":14.7935,"l":14.7935,"n":3,"o":14.7935,"t":"2026-10-16T11:25:00Z","v":200,"vw":14.7935},{"c":14.8,"h":14.8,"l":14.8,"n":1,"o":14.8,"t":"2026-10-16T11:35:00Z","v":100,"vw":14.8},{"c":14.78,"h":14.79,"l":14.77,"n":31,"o":14.77,"t":"2026-10-16T11:40:00Z","v":10900,"vw":14.786455},{"c":14.7968,"h":14.7968,"l":14.78,"n":4,"o":14.78,"t":"2026-10-16T11:45:00Z","v":620,"vw":14.782718},{"c":14.78,"h":14.78,"l":14.78,"n":5,"o":14.78,"t":"2026-10-16T11:50:00Z","v":556,"vw":14.78},{"c":14.75,"h":14.76,"l":14.75,"n":13,"o":14.76,"t":"2026-10-16T11:55:00Z","v":424,"vw":14.753846},{"c":14.73,"h":14.79,"l":14.73,"n":58,"o":14.79,"t":"2026-10-16T12:00:00Z","v":6334,"vw":14.739},{"c":14.78,"h":14.78,"l":14.76,"n":26,"o":14.76,"t":"2026-10-16T12:05:00Z","v":11772,"vw":14.765988},{"c":14.7879,"h":14.7879,"l":14.7799,"n":2,"o":14.7799,"t":"2026-10-16T12:10:00Z","v":571,"vw":14.785574},{"c":14.77,"h":14.77,"l":14.77,"n":2,"o":14.77,"t":"2026-10-16T12:15:00Z","v":160,"vw":14.77},{"c":14.7707,"h":14.7707,"l":14.7131,"n":3,"o":14.7131,"t":"2026-10-16T12:20:00Z","v":265,"vw":14.7451},{"c":14.78,"h":14.78,"l":14.78,"n":1,"o":14.78,"t":"2026-10-16T12:25:00Z","v":300,"vw":14.78},{"c":14.8,"h":14.8,"l":14.79,"n":58,"o":14.79,"t":"2026-10-16T12:30:00Z","v":6606,"vw":14.798611},{"c":14.83,"h":14.83,"l":14.83,"n":15,"o":14.83,"t":"2026-10-16T12:35:00Z","v":241,"vw":14.83},{"c":14.83,"h":14.83,"l":14.83,"n":3,"o":14.83,"t":"2026-10-16T12:40:00Z","v":300,"vw":14.83},{"c":14.79,"h":14.8,"l":14.78,"n":9,"o":14.78,"t":"2026-10-16T12:50:00Z","v":2871,"vw":14.796736},{"c":14.8162,"h":14.8162,"l":14.78,"n":5,"o":14.78,"t":"2026-10-16T12:55:00Z","v":902,"vw":14.788419},{"c":14.77,"h":14.79,"l":14.75,"n":22,"o":14.79,"t":"2026-10-16T13:00:00Z","v":5133,"vw":14.775925},{"c":14.77,"h":14.77,"l":14.77,"n":3,"o":14.77,"t":"2026-10-16T13:05:00Z","v":1597,"vw":14.77},{"c":14.76,"h":14.76,"l":14.72,"n":40,"o":14.75,"t":"2026-10-16T13:15:00Z","v":1570,"vw":14.741369},{"c":14.7,"h":14.73,"l":14.7,"n":52,"o":14.73,"t":"2026-10-16T13:20:00Z","v":8414,"vw":14.718119},{"c":14.74,"h":14.77,"l":14.72,"n":66,"o":14.72,"t":"2026-10-16T13:25:00Z","v":9040,"vw":14.754606},{"c":14.855,"h":14.885,"l":14.71,"n":2843,"o":14.71,"t":"2026-10-16T13:30:00Z","v":833312,"vw":14.809043},{"c":14.845,"h":14.86,"l":14.815,"n":945,"o":14.86,"t":"2026-10-16T13:35:00Z","v":272974,"vw":14.841245},{"c":14.8001,"h":14.88,"l":14.8,"n":1326,"o":14.845,"t":"2026-10-16T13:40:00Z","v":278400,"vw":14.841968},{"c":14.845,"h":14.86,"l":14.8,"n":927,"o":14.805,"t":"2026-10-16T13:45:00Z","v":210487,"vw":14.826795},{"c":14.885,"h":14.945,"l":14.85,"n":1279,"o":14.85,"t":"2026-10-16T13:50:00Z","v":333391,"vw":14.900282},{"c":14.825,"h":14.919,"l":14.79,"n":1561,"o":14.885,"t":"2026-10-16T13:55:00Z","v":510799,"vw":14.858621},{"c":14.88,"h":14.945,"l":14.825,"n":1415,"o":14.825,"t":"2026-10-16T14:00:00Z","v":537574,"vw":14.891475},{"c":14.825,"h":14.88,"l":14.79,"n":1751,"o":14.875,"t":"2026-10-16T14:05:00Z","v":1104144,"vw":14.819635},{"c":14.815,"h":14.86,"l":14.8,"n":1592,"o":14.825,"t":"2026-10-16T14:10:00Z","v":793236,"vw":14.83705},{"c":14.755,"h":14.82,"l":14.73,"n":1977,"o":14.815,"t":"2026-10-16T14:15:00Z","v":607634,"vw":14.774172},{"c":14.795,"h":14.83,"l":14.755,"n":2100,"o":14.755,"t":"2026-10-16T14:20:00Z","v":1186314,"vw":14.807008},{"c":14.755,"h":14.8,"l":14.745,"n":1522,"o":14.79,"t":"2026-10-16T14:25:00Z","v":340734,"vw":14.761325},{"c":14.755,"h":14.78,"l":14.75,"n":1106,"o":14.755,"t":"2026-10-16T14:30:00Z","v":275928,"vw":14.764042},{"c":14.785,"h":14.79,"l":14.74,"n":1549,"o":14.75,"t":"2026-10-16T14:35:00Z","v":418719,"vw":14.767362},{"c":14.73,"h":14.79,"l":14.73,"n":1124,"o":14.7801,"t":"2026-10-16T14:40:00Z","v":170194,"vw":14.757885},{"c":14.755,"h":14.78,"l":14.725,"n":1108,"o":14.735,"t":"2026-10-16T14:45:00Z","v":558682,"vw":14.750898},{"c":14.765,"h":14.78,"l":14.74,"n":1166,"o":14.755,"t":"2026-10-16T14:50:00Z","v":613149,"vw":14.759838},{"c":14.765,"h":14.83,"l":14.755,"n":1429,"o":14.765,"t":"2026-10-16T14:55:00Z","v":480216,"vw":14.786517},{"c":14.7522,"h":14.78,"l":14.735,"n":1103,"o":14.7623,"t":"2026-10-16T15:00:00Z","v":463521,"vw":14.754779},{"c":14.695,"h":14.77,"l":14.69,"n":1482,"o":14.7599,"t":"2026-10-16T15:05:00Z","v":668270,"vw":14.727317},{"c":14.705,"h":14.72,"l":14.665,"n":1403,"o":14.695,"t":"2026-10-16T15:10:00Z","v":504715,"vw":14.7022},{"c":14.695,"h":14.74,"l":14.695,"n":1214,"o":14.7001,"t":"2026-10-16T15:15:00Z","v":449692,"vw":14.718147},{"c":14.6805,"h":14.71,"l":14.68,"n":1510,"o":14.7,"t":"2026-10-16T15:20:00Z","v":678505,"vw":14.695441},{"c":14.72,"h":14.73,"l":14.675,"n":1321,"o":14.685,"t":"2026-10-16T15:25:00Z","v":559170,"vw":14.705636},{"c":14.745,"h":14.75,"l":14.715,"n":1172,"o":14.7201,"t":"2026-10-16T15:30:00Z","v":422306,"vw":14.732141},{"c":14.75,"h":14.78,"l":14.7321,"n":1147,"o":14.75,"t":"2026-10-16T15:35:00Z","v":481193,"vw":14.750573},{"c":14.705,"h":14.75,"l":14.7,"n":1009,"o":14.7401,"t":"2026-10-16T15:40:00Z","v":567376,"vw":14.732037},{"c":14.705,"h":14.725,"l":14.6901,"n":941,"o":14.7001,"t":"2026-10-16T15:45:00Z","v":418145,"vw":14.710111},{"c":14.685,"h":14.72,"l":14.685,"n":982,"o":14.705,"t":"2026-10-16T15:50:00Z","v":301579,"vw":14.706318},{"c":14.645,"h":14.69,"l":14.64,"n":1326,"o":14.685,"t":"2026-10-16T15:55:00Z","v":498771,"vw":14.664292},{"c":14.625,"h":14.646,"l":14.61,"n":1081,"o":14.645,"t":"2026-10-16T16:00:00Z","v":370948,"vw":14.62311},{"c":14.595,"h":14.65,"l":14.59,"n":1190,"o":14.63,"t":"2026-10-16T16:05:00Z","v":515741,"vw":14.624927},{"c":14.63,"h":14.64,"l":14.5801,"n":1267,"o":14.5974,"t":"2026-10-16T16:10:00Z","v":583497,"vw":14.60456},{"c":14.61,"h":14.64,"l":14.595,"n":1186,"o":14.6299,"t":"2026-10-16T16:15:00Z","v":506725,"vw":14.612469},{"c":14.61,"h":14.62,"l":14.605,"n":775,"o":14.61,"t":"2026-10-16T16:20:00Z","v":345197,"vw":14.613456},{"c":14.595,"h":14.62,"l":14.59,"n":1022,"o":14.62,"t":"2026-10-16T16:25:00Z","v":366764,"vw":14.602506},{"c":14.585,"h":14.62,"l":14.58,"n":934,"o":14.596,"t":"2026-10-16T16:30:00Z","v":389733,"vw":14.599258},{"c":14.595,"h":14.61,"l":14.58,"n":952,"o":14.58,"t":"2026-10-16T16:35:00Z","v":437908,"vw":14.591574},{"c":14.595,"h":14.6,"l":14.57,"n":825,"o":14.595,"t":"2026-10-16T16:40:00Z","v":326906,"vw":14.583862},{"c":14.585,"h":14.6,"l":14.57,"n":847,"o":14.595,"t":"2026-10-16T16:45:00Z","v":329874,"vw":14.58654},{"c":14.585,"h":14.59,"l":14.57,"n":710,"o":14.5831,"t":"2026-10-16T16:50:00Z","v":301702,"vw":14.57933},{"c":14.555,"h":14.59,"l":14.55,"n":753,"o":14.585,"t":"2026-10-16T16:55:00Z","v":246828,"vw":14.559244},{"c":14.5021,"h":14.56,"l":14.5,"n":1480,"o":14.56,"t":"2026-10-16T17:00:00Z","v":658356,"vw":14.52747},{"c":14.515,"h":14.525,"l":14.485,"n":1055,"o":14.505,"t":"2026-10-16T17:05:00Z","v":433112,"vw":14.505824},{"c":14.525,"h":14.54,"l":14.5001,"n":1009,"o":14.515,"t":"2026-10-16T17:10:00Z","v":615334,"vw":14.515355},{"c":14.502,"h":14.54,"l":14.5,"n":958,"o":14.53,"t":"2026-10-16T17:15:00Z","v":438837,"vw":14.516499},{"c":14.5099,"h":14.52,"l":14.5,"n":915,"o":14.505,"t":"2026-10-16T17:20:00Z","v":385229,"vw":14.508726},{"c":14.515,"h":14.53,"l":14.48,"n":1040,"o":14.506,"t":"2026-10-16T17:25:00Z","v":381695,"vw":14.507918},{"c":14.53,"h":14.53,"l":14.5,"n":745,"o":14.511,"t":"2026-10-16T17:30:00Z","v":404864,"vw":14.513064},{"c":14.5,"h":14.54,"l":14.5,"n":1050,"o":14.53,"t":"2026-10-16T17:35:00Z","v":504396,"vw":14.519068},{"c":14.525,"h":14.57,"l":14.4901,"n":1375,"o":14.505,"t":"2026-10-16T17:40:00Z","v":677129,"vw":14.531955},{"c":14.5277,"h":14.535,"l":14.505,"n":924,"o":14.52,"t":"2026-10-16T17:45:00Z","v":314421,"vw":14.517737},{"c":14.51,"h":14.53,"l":14.5,"n":1019,"o":14.525,"t":"2026-10-16T17:50:00Z","v":510972,"vw":14.513116},{"c":14.495,"h":14.53,"l":14.495,"n":785,"o":14.505,"t":"2026-10-16T17:55:00Z","v":313337,"vw":14.51284},{"c":14.495,"h":14.5,"l":14.465,"n":1234,"o":14.495,"t":"2026-10-16T18:00:00Z","v":614492,"vw":14.482224},{"c":14.4999,"h":14.51,"l":14.48,"n":972,"o":14.495,"t":"2026-10-16T18:05:00Z","v":362004,"vw":14.496088},{"c":14.52,"h":14.53,"l":14.48,"n":985,"o":14.495,"t":"2026-10-16T18:10:00Z","v":446555,"vw":14.498361},{"c":14.545,"h":14.55,"l":14.51,"n":1337,"o":14.515,"t":"2026-10-16T18:15:00Z","v":636002,"vw":14.526279},{"c":14.53,"h":14.55,"l":14.52,"n":909,"o":14.5401,"t":"2026-10-16T18:20:00Z","v":371124,"vw":14.535824},{"c":14.515,"h":14.55,"l":14.51,"n":1277,"o":14.535,"t":"2026-10-16T18:25:00Z","v":528958,"vw":14.531093},{"c":14.55,"h":14.56,"l":14.5,"n":1046,"o":14.515,"t":"2026-10-16T18:30:00Z","v":434679,"vw":14.536001},{"c":14.51,"h":14.55,"l":14.5,"n":997,"o":14.545,"t":"2026-10-16T18:35:00Z","v":415190,"vw":14.52088},{"c":14.51,"h":14.52,"l":14.49,"n":1324,"o":14.515,"t":"2026-10-16T18:40:00Z","v":366388,"vw":14.50752},{"c":14.5184,"h":14.52,"l":14.5,"n":992,"o":14.515,"t":"2026-10-16T18:45:00Z","v":377568,"vw":14.511595},{"c":14.485,"h":14.52,"l":14.47,"n":1152,"o":14.515,"t":"2026-10-16T18:50:00Z","v":327886,"vw":14.486225},{"c":14.485,"h":14.49,"l":14.46,"n":900,"o":14.48,"t":"2026-10-16T18:55:00Z","v":362884,"vw":14.473425},{"c":14.49,"h":14.5,"l":14.465,"n":1650,"o":14.485,"t":"2026-10-16T19:00:00Z","v":402577,"vw":14.485868},{"c":14.475,"h":14.49,"l":14.45,"n":1457,"o":14.49,"t":"2026-10-16T19:05:00Z","v":449344,"vw":14.462515},{"c":14.515,"h":14.53,"l":14.46,"n":1099,"o":14.475,"t":"2026-10-16T19:10:00Z","v":465404,"vw":14.489773},{"c":14.505,"h":14.54,"l":14.5,"n":1099,"o":14.52,"t":"2026-10-16T19:15:00Z","v":384300,"vw":14.519548},{"c":14.5501,"h":14.56,"l":14.505,"n":1046,"o":14.505,"t":"2026-10-16T19:20:00Z","v":310142,"vw":14.524807},{"c":14.54,"h":14.56,"l":14.51,"n":1350,"o":14.555,"t":"2026-10-16T19:25:00Z","v":377425,"vw":14.532442},{"c":14.53,"h":14.55,"l":14.51,"n":1556,"o":14.54,"t":"2026-10-16T19:30:00Z","v":519434,"vw":14.526929},{"c":14.58,"h":14.58,"l":14.52,"n":1490,"o":14.525,"t":"2026-10-16T19:35:00Z","v":643615,"vw":14.54298},{"c":14.56,"h":14.575,"l":14.54,"n":1358,"o":14.575,"t":"2026-10-16T19:40:00Z","v":439022,"vw":14.558929},{"c":14.58,"h":14.59,"l":14.545,"n":1880,"o":14.555,"t":"2026-10-16T19:45:00Z","v":637600,"vw":14.566998},{"c":14.565,"h":14.59,"l":14.55,"n":2852,"o":14.58,"t":"2026-10-16T19:50:00Z","v":856144,"vw":14.570542},{"c":14.56,"h":14.61,"l":14.55,"n":7653,"o":14.57,"t":"2026-10-16T19:55:00Z","v":2980270,"vw":14.580894},{"c":14.555,"h":14.56,"l":14.555,"n":89,"o":14.56,"t":"2026-10-16T20:00:00Z","v":4629150,"vw":14.559998},{"c":14.52,"h":14.6214,"l":14.52,"n":16,"o":14.54,"t":"2026-10-16T20:05:00Z","v":3848,"vw":14.539028},{"c":14.52,"h":14.52,"l":14.52,"n":6,"o":14.52,"t":"2026-10-16T20:10:00Z","v":311,"vw":14.52},{"c":14.56,"h":14.56,"l":14.56,"n":4,"o":14.56,"t":"2026-10-16T20:15:00Z","v":50011,"vw":14.56},{"c":14.54,"h":14.54,"l":14.54,"n":3,"o":14.54,"t":"2026-10-16T20:20:00Z","v":402,"vw":14.54},{"c":14.55,"h":14.55,"l":14.54,"n":15,"o":14.54,"t":"2026-10-16T20:25:00Z","v":1804,"vw":14.54124},{"c":14.56,"h":14.56,"l":14.54,"n":5,"o":14.54,"t":"2026-10-16T20:35:00Z","v":301,"vw":14.55},{"c":14.56,"h":14.56,"l":14.547,"n":4,"o":14.547,"t":"2026-10-16T20:40:00Z","v":6407,"vw":14.555938},{"c":14.53,"h":14.56,"l":14.53,"n":3,"o":14.56,"t":"2026-10-16T20:45:00Z","v":400,"vw":14.54},{"c":14.5562,"h":14.5562,"l":14.5562,"n":1,"o":14.5562,"t":"2026-10-16T20:50:00Z","v":325,"vw":14.5562},{"c":14.57,"h":14.57,"l":14.57,"n":6,"o":14.57,"t":"2026-10-16T21:00:00Z","v":769,"vw":14.57},{"c":14.59,"h":14.59,"l":14.57,"n":38,"o":14.57,"t":"2026-10-16T21:05:00Z","v":3819,"vw":14.571504},{"c":14.53,"h":14.55,"l":14.53,"n":38,"o":14.54,"t":"2026-10-16T21:10:00Z","v":2829,"vw":14.538408},{"c":14.5639,"h":14.5639,"l":14.5639,"n":1,"o":14.5639,"t":"2026-10-16T21:20:00Z","v":100,"vw":14.5639},{"c":14.564,"h":14.565,"l":14.55,"n":43,"o":14.55,"t":"2026-10-16T21:25:00Z","v":5615,"vw":14.558995},{"c":14.57,"h":14.57,"l":14.57,"n":1,"o":14.57,"t":"2026-10-16T21:35:00Z","v":100,"vw":14.57},{"c":14.57,"h":14.57,"l":14.57,"n":1,"o":14.57,"t":"2026-10-16T21:50:00Z","v":160,"vw":14.57},{"c":14.5808,"h":14.5808,"l":14.5808,"n":1,"o":14.5808,"t":"2026-10-16T22:10:00Z","v":500,"vw":14.5808},{"c":14.58,"h":14.58,"l":14.57,"n":2,"o":14.57,"t":"2026-10-16T22:15:00Z","v":1248,"vw":14.575},{"c":14.58,"h":14.58,"l":14.57,"n":25,"o":14.57,"t":"2026-10-16T22:20:00Z","v":3715,"vw":14.573457},{"c":14.58,"h":14.58,"l":14.565,"n":49,"o":14.565,"t":"2026-10-16T22:25:00Z","v":9169,"vw":14.5701}],"history":[{"c":14.68,"h":14.74,"l":13.95,"n":115231,"o":14.03,"t":"2024-10-14T04:00:00Z","v":35594146,"vw":14.489253},{"c":14.18,"h":14.76,"l":14.08,"n":83936,"o":14.73,"t":"2024-10-15T04:00:00Z","v":24063985,"vw":14.285396},{"c":14.11,"h":14.3,"l":14,"n":57076,"o":14.13,"t":"2024-10-16T04:00:00Z","v":18521202,"vw":14.145431},{"c":14.16,"h":14.4,"l":14.065,"n":55302,"o":14.14,"t":"2024-10-17T04:00:00Z","v":16443243,"vw":14.220824},{"c":14.45,"h":14.5,"l":14.26,"n":53086,"o":14.32,"t":"2024-10-18T04:00:00Z","v":14028908,"vw":14.402388},{"c":14.54,"h":14.6799,"l":14.375,"n":51726,"o":14.39,"t":"2024-10-21T04:00:00Z","v":15294921,"vw":14.528919},{"c":14.54,"h":14.6,"l":14.335,"n":41866,"o":14.41,"t":"2024-10-22T04:00:00Z","v":12458580,"vw":14.492641},{"c":14.75,"h":15.155,"l":14.52,"n":77326,"o":14.54,"t":"2024-10-23T04:00:00Z","v":23198921,"vw":14.845343},{"c":15.02,"h":15.02,"l":14.73,"n":48753,"o":14.83,"t":"2024-10-24T04:00:00Z","v":14921439,"vw":14.946429},{"c":14.94,"h":15.085,"l":14.67,"n":54976,"o":15,"t":"2024-10-25T04:00:00Z","v":16710930,"vw":14.964076},{"c":15.48,"h":15.65,"l":15.03,"n":86099,"o":15.03,"t":"2024-10-28T04:00:00Z","v":31373177,"vw":15.431971},{"c":15.66,"h":15.98,"l":15.5,"n":87996,"o":15.62,"t":"2024-10-29T04:00:00Z","v":35445809,"vw":15.760653},{"c":15.73,"h":15.81,"l":15.25,"n":70846,"o":15.7,"t":"2024-10-30T04:00:00Z","v":22503857,"vw":15.583089},{"c":15.09,"h":15.58,"l":15.035,"n":76402,"o":15.54,"t":"2024-10-31T04:00:00Z","v":30526355,"vw":15.216519},{"c":14.34,"h":15.05,"l":14.28,"n":106326,"o":15.05,"t":"2024-11-01T04:00:00Z","v":34421434,"vw":14.530022},{"c":14.37,"h":14.56,"l":14.31,"n":74813,"o":14.4,"t":"2024-11-04T05:00:00Z","v":22056441,"vw":14.410552},{"c":14.67,"h":14.7,"l":14.38,"n":49971,"o":14.45,"t":"2024-11-05T05:00:00Z","v":17235836,"vw":14.562307},{"c":15.03,"h":15.05,"l":14.2906,"n":80436,"o":14.91,"t":"2024-11-06T05:00:00Z","v":26382022,"vw":14.772253},{"c":15.22,"h":15.295,"l":14.995,"n":82551,"o":15.18,"t":"2024-11-07T05:00:00Z","v":26814231,"vw":15.138676},{"c":15.23,"h":15.435,"l":15.02,"n":75376,"o":15.19,"t":"2024-11-08T05:00:00Z","v":27219259,"vw":15.14387},{"c":15.89,"h":16.015,"l":15.23,"n":92878,"o":15.28,"t":"2024-11-11T05:00:00Z","v":30419058,"vw":15.79139},{"c":15.84,"h":16.145,"l":15.64,"n":95855,"o":16.025,"t":"2024-11-12T05:00:00Z","v":32078664,"vw":15.881795},{"c":15.64,"h":15.96,"l":15.63,"n":122628,"o":15.95,"t":"2024-11-13T05:00:00Z","v":42381813,"vw":15.758029},{"c":15.19,"h":15.25,"l":14,"n":255380,"o":14.31,"t":"2024-11-14T05:00:00Z","v":100681415,"vw":14.557155},{"c":14.06,"h":14.99,"l":13.96,"n":132066,"o":14.975,"t":"2024-11-15T05:00:00Z","v":49946698,"vw":14.213868},{"c":13.65,"h":14.23,"l":13.55,"n":131671,"o":14.17,"t":"2024-11-18T05:00:00Z","v":51461094,"vw":13.737462},{"c":13.46,"h":13.72,"l":13.32,"n":135899,"o":13.48,"t":"2024-11-19T05:00:00Z","v":58404035,"vw":13.472464},{"c":13.32,"h":13.6,"l":13.19,"n":99328,"o":13.56,"t":"2024-11-20T05:00:00Z","v":35166472,"vw":13.331648},{"c":13.4,"h":13.56,"l":13.25,"n":86176,"o":13.425,"t":"2024-11-21T05:00:00Z","v":33683173,"vw":13.411872},{"c":13.91,"h":14.08,"l":13.385,"n":101428,"o":13.43,"t":"2024-11-22T05:00:00Z","v":39564499,"vw":13.876446},{"c":14.23,"h":14.42,"l":13.65,"n":121094,"o":13.955,"t":"2024-11-25T05:00:00Z","v":96448639,"vw":14.080947},{"c":13.94,"h":14.51,"l":13.92,"n":83501,"o":14.16,"t":"2024-11-26T05:00:00Z","v":34490025,"vw":14.12854},{"c":13.53,"h":14.005,"l":13.49,"n":84659,"o":13.98,"t":"2024-11-27T05:00:00Z","v":31092908,"vw":13.671253},{"c":12.53,"h":12.87,"l":12.37,"n":155609,"o":12.71,"t":"2024-11-29T05:00:00Z","v":58174418,"vw":12.568692},{"c":12,"h":12.22,"l":11.55,"n":252802,"o":12.13,"t":"2024-12-02T05:00:00Z","v":95210337,"vw":11.840571},{"c":11.67,"h":12.14,"l":11.66,"n":149933,"o":12.04,"t":"2024-12-03T05:00:00Z","v":58206108,"vw":11.799519},{"c":12,"h":12.135,"l":11.475,"n":116905,"o":11.69,"t":"2024-12-04T05:00:00Z","v":45918124,"vw":11.958174},{"c":11.96,"h":12.285,"l":11.94,"n":101487,"o":12.09,"t":"2024-12-05T05:00:00Z","v":37547824,"vw":12.092051},{"c":12.03,"h":12.04,"l":11.735,"n":81968,"o":11.98,"t":"2024-12-06T05:00:00Z","v":33538951,"vw":11.962814},{"c":11.93,"h":12.3,"l":11.92,"n":94336,"o":12.15,"t":"2024-12-09T05:00:00Z","v":34289745,"vw":12.107785},{"c":11.76,"h":12.04,"l":11.66,"n":69325,"o":11.96,"t":"2024-12-10T05:00:00Z","v":31995676,"vw":11.777104},{"c":12.26,"h":12.345,"l":11.72,"n":92505,"o":11.88,"t":"2024-12-11T05:00:00Z","v":29897774,"vw":12.111583},{"c":11.99,"h":12.38,"l":11.92,"n":90597,"o":12.16,"t":"2024-12-12T05:00:00Z","v":31172289,"vw":12.101708},{"c":11.94,"h":12.14,"l":11.9,"n":62315,"o":12,"t":"2024-12-13T05:00:00Z","v":21831981,"vw":11.981858},{"c":11.74,"h":11.89,"l":11.55,"n":87463,"o":11.88,"t":"2024-12-16T05:00:00Z","v":31809430,"vw":11.777359},{"c":11.7,"h":11.85,"l":11.55,"n":118158,"o":11.6,"t":"2024-12-17T05:00:00Z","v":58755785,"vw":11.701692},{"c":10.4,"h":11.64,"l":10.4,"n":243367,"o":11.58,"t":"2024-12-18T05:00:00Z","v":98551609,"vw":10.844736},{"c":10.33,"h":10.695,"l":10.2,"n":162672,"o":10.68,"t":"2024-12-19T05:00:00Z","v":73185805,"vw":10.38782},{"c":10.38,"h":10.45,"l":10.21,"n":116235,"o":10.24,"t":"2024-12-20T05:00:00Z","v":69297038,"vw":10.359815},{"c":10.24,"h":10.4,"l":10.175,"n":82171,"o":10.31,"t":"2024-12-23T05:00:00Z","v":32886131,"vw":10.252936},{"c":10.37,"h":10.41,"l":10.3,"n":55314,"o":10.3,"t":"2024-12-24T05:00:00Z","v":26181856,"vw":10.376695},{"c":10.36,"h":10.4,"l":10.2,"n":54398,"o":10.35,"t":"2024-12-26T05:00:00Z","v":20246018,"vw":10.357903},{"c":10.33,"h":10.44,"l":10.2,"n":65989,"o":10.29,"t":"2024-12-27T05:00:00Z","v":30090289,"vw":10.291388},{"c":10.65,"h":10.82,"l":10.22,"n":102776,"o":10.25,"t":"2024-12-30T05:00:00Z","v":39684329,"vw":10.677165},{"c":10.36,"h":10.72,"l":10.33,"n":63208,"o":10.63,"t":"2024-12-31T05:00:00Z","v":23584968,"vw":10.429196},{"c":10.63,"h":10.68,"l":10.232,"n":67380,"o":10.37,"t":"2025-01-02T05:00:00Z","v":26641163,"vw":10.540712},{"c":10.97,"h":11.05,"l":10.68,"n":93154,"o":10.68,"t":"2025-01-03T05:00:00Z","v":29125121,"vw":10.940663},{"c":11.15,"h":11.495,"l":11.11,"n":96371,"o":11.4,"t":"2025-01-06T05:00:00Z","v":32059482,"vw":11.264161},{"c":11.16,"h":11.3,"l":10.96,"n":78220,"o":11.25,"t":"2025-01-07T05:00:00Z","v":24967388,"vw":11.127774},{"c":11.14,"h":11.205,"l":10.9517,"n":56742,"o":11.07,"t":"2025-01-08T05:00:00Z","v":22241021,"vw":11.10325},{"c":10.95,"h":11.2,"l":10.835,"n":69944,"o":11,"t":"2025-01-10T05:00:00Z","v":28872241,"vw":10.980828},{"c":11.08,"h":11.15,"l":10.7243,"n":77018,"o":10.79,"t":"2025-01-13T05:00:00Z","v":32408320,"vw":10.967396},{"c":10.91,"h":11.2,"l":10.88,"n":55235,"o":11.18,"t":"2025-01-14T05:00:00Z","v":20546021,"vw":10.996266},{"c":11.41,"h":11.49,"l":11.11,"n":76517,"o":11.22,"t":"2025-01-15T05:00:00Z","v":29370981,"vw":11.321487},{"c":11.28,"h":11.51,"l":11.14,"n":81039,"o":11.51,"t":"2025-01-16T05:00:00Z","v":29868719,"vw":11.287205},{"c":11.53,"h":11.6,"l":11.32,"n":62626,"o":11.47,"t":"2025-01-17T05:00:00Z","v":25197609,"vw":11.527974},{"c":11.48,"h":11.83,"l":11.46,"n":96580,"o":11.795,"t":"2025-01-21T05:00:00Z","v":37657821,"vw":11.578397},{"c":11.99,"h":12.24,"l":11.555,"n":119635,"o":11.655,"t":"2025-01-22T05:00:00Z","v":54769890,"vw":12.027369},{"c":12.19,"h":12.2084,"l":11.785,"n":79444,"o":12.025,"t":"2025-01-23T05:00:00Z","v":29686900,"vw":12.041873},{"c":12.34,"h":12.56,"l":12.27,"n":98431,"o":12.39,"t":"2025-01-24T05:00:00Z","v":41257277,"vw":12.397707},{"c":12.32,"h":12.475,"l":11.98,"n":98174,"o":12.01,"t":"2025-01-27T05:00:00Z","v":40642293,"vw":12.27141},{"c":12.64,"h":12.66,"l":12.155,"n":91925,"o":12.38,"t":"2025-01-28T05:00:00Z","v":55214121,"vw":12.393645},{"c":12.55,"h":12.64,"l":12.39,"n":75315,"o":12.6,"t":"2025-01-29T05:00:00Z","v":35082551,"vw":12.521766},{"c":13.44,"h":13.55,"l":12.66,"n":139910,"o":12.72,"t":"2025-01-30T05:00:00Z","v":56871810,"vw":13.312201},{"c":13.24,"h":13.575,"l":13.17,"n":108078,"o":13.42,"t":"2025-01-31T05:00:00Z","v":48210715,"vw":13.350402},{"c":13.14,"h":13.18,"l":12.76,"n":77937,"o":12.92,"t":"2025-02-03T05:00:00Z","v":30417481,"vw":13.047586},{"c":13.3,"h":13.4693,"l":13.03,"n":76890,"o":13.15,"t":"2025-02-04T05:00:00Z","v":33296953,"vw":13.327151},{"c":13.56,"h":13.63,"l":13.1,"n":76830,"o":13.25,"t":"2025-02-05T05:00:00Z","v":38790057,"vw":13.407627},{"c":13.78,"h":13.82,"l":13.54,"n":70972,"o":13.64,"t":"2025-02-06T05:00:00Z","v":31625534,"vw":13.687704},{"c":13.73,"h":14.08,"l":13.54,"n":83107,"o":13.95,"t":"2025-02-07T05:00:00Z","v":29604480,"vw":13.751728},{"c":13.95,"h":14.0199,"l":13.64,"n":71080,"o":13.88,"t":"2025-02-10T05:00:00Z","v":38084026,"vw":13.891724},{"c":13.94,"h":13.98,"l":13.76,"n":74029,"o":13.86,"t":"2025-02-11T05:00:00Z","v":41990976,"vw":13.887885},{"c":13.64,"h":13.83,"l":13.49,"n":85853,"o":13.72,"t":"2025-02-12T05:00:00Z","v":30864909,"vw":13.649919},{"c":13.79,"h":13.79,"l":13.445,"n":68333,"o":13.69,"t":"2025-02-13T05:00:00Z","v":29585576,"vw":13.587791},{"c":13.7,"h":14.06,"l":13.62,"n":106011,"o":13.9,"t":"2025-02-14T05:00:00Z","v":49887188,"vw":13.8189},{"c":13.54,"h":13.75,"l":13.42,"n":100850,"o":13.55,"t":"2025-02-18T05:00:00Z","v":37078690,"vw":13.520237},{"c":13.48,"h":13.62,"l":13.295,"n":76642,"o":13.48,"t":"2025-02-19T05:00:00Z","v":37030875,"vw":13.487791},{"c":13.34,"h":13.665,"l":13.295,"n":112536,"o":13.46,"t":"2025-02-20T05:00:00Z","v":43933685,"vw":13.391656},{"c":10.82,"h":12.02,"l":10.74,"n":363044,"o":11.91,"t":"2025-02-21T05:00:00Z","v":164425394,"vw":11.154172},{"c":11.02,"h":11.59,"l":11,"n":188457,"o":11.215,"t":"2025-02-24T05:00:00Z","v":98101742,"vw":11.259052},{"c":11.21,"h":11.42,"l":10.95,"n":159379,"o":11.06,"t":"2025-02-25T05:00:00Z","v":76422621,"vw":11.211636},{"c":11.48,"h":11.71,"l":11.31,"n":135606,"o":11.35,"t":"2025-02-26T05:00:00Z","v":75638385,"vw":11.563087},{"c":11.25,"h":11.8,"l":11.25,"n":110695,"o":11.48,"t":"2025-02-27T05:00:00Z","v":63089978,"vw":11.56545},{"c":10.75,"h":11.135,"l":10.68,"n":178132,"o":11.08,"t":"2025-02-28T05:00:00Z","v":140209576,"vw":10.833309},{"c":10.47,"h":11.2,"l":10.32,"n":141201,"o":11,"t":"2025-03-03T05:00:00Z","v":80675226,"vw":10.777588},{"c":10.46,"h":10.63,"l":9.895,"n":164730,"o":10.21,"t":"2025-03-04T05:00:00Z","v":86900333,"vw":10.234121},{"c":10.87,"h":10.89,"l":10.47,"n":126045,"o":10.59,"t":"2025-03-05T05:00:00Z","v":76131266,"vw":10.705786},{"c":10.65,"h":10.87,"l":10.56,"n":100408,"o":10.59,"t":"2025-03-06T05:00:00Z","v":64370927,"vw":10.694431},{"c":10.81,"h":10.99,"l":10.25,"n":109134,"o":10.775,"t":"2025-03-07T05:00:00Z","v":63825349,"vw":10.688106},{"c":10.12,"h":10.69,"l":9.99,"n":145264,"o":10.69,"t":"2025-03-10T04:00:00Z","v":67561760,"vw":10.251555},{"c":10.6,"h":10.72,"l":10.16,"n":111147,"o":10.16,"t":"2025-03-11T04:00:00Z","v":55106276,"vw":10.448166},{"c":10.89,"h":11.03,"l":10.59,"n":103520,"o":10.97,"t":"2025-03-12T04:00:00Z","v":51718191,"vw":10.78537},{"c":10.75,"h":11.2,"l":10.63,"n":106594,"o":10.85,"t":"2025-03-13T04:00:00Z","v":46729140,"vw":10.898595},{"c":11.73,"h":11.88,"l":10.98,"n":126770,"o":10.99,"t":"2025-03-14T04:00:00Z","v":53741892,"vw":11.622872},{"c":11.82,"h":11.91,"l":11.651,"n":91792,"o":11.68,"t":"2025-03-17T04:00:00Z","v":36194560,"vw":11.775912},{"c":11.5,"h":11.88,"l":11.38,"n":105326,"o":11.84,"t":"2025-03-18T04:00:00Z","v":54579625,"vw":11.529385},{"c":11.95,"h":12.07,"l":11.53,"n":92110,"o":11.69,"t":"2025-03-19T04:00:00Z","v":47191568,"vw":11.896496},{"c":11.4,"h":11.8,"l":11.34,"n":94418,"o":11.75,"t":"2025-03-20T04:00:00Z","v":50607592,"vw":11.517262},{"c":11.59,"h":11.68,"l":11.22,"n":82868,"o":11.23,"t":"2025-03-21T04:00:00Z","v":60618007,"vw":11.500818},{"c":11.69,"h":11.82,"l":11.5,"n":74886,"o":11.635,"t":"2025-03-24T04:00:00Z","v":35977936,"vw":11.697978},{"c":11.38,"h":11.57,"l":11.14,"n":129543,"o":11.36,"t":"2025-03-25T04:00:00Z","v":64350900,"vw":11.389877},{"c":10.92,"h":11.36,"l":10.83,"n":94090,"o":11.36,"t":"2025-03-26T04:00:00Z","v":51732213,"vw":11.004581},{"c":11.09,"h":11.18,"l":10.76,"n":98954,"o":10.8,"t":"2025-03-27T04:00:00Z","v":56000187,"vw":11.010069},{"c":10.35,"h":10.72,"l":10.28,"n":152007,"o":10.65,"t":"2025-03-28T04:00:00Z","v":74003942,"vw":10.421218},{"c":10.24,"h":10.41,"l":9.78,"n":126026,"o":10.18,"t":"2025-03-31T04:00:00Z","v":82339824,"vw":10.168964},{"c":10.43,"h":10.57,"l":10.23,"n":88711,"o":10.3,"t":"2025-04-01T04:00:00Z","v":57589248,"vw":10.426779},{"c":10.59,"h":10.67,"l":10.12,"n":87899,"o":10.17,"t":"2025-04-02T04:00:00Z","v":55954714,"vw":10.4744},{"c":10.27,"h":10.4,"l":10.045,"n":152096,"o":10.15,"t":"2025-04-03T04:00:00Z","v":72017290,"vw":10.239202},{"c":9.6,"h":9.87,"l":9.01,"n":176402,"o":9.85,"t":"2025-04-04T04:00:00Z","v":93606075,"vw":9.384254},{"c":9.72,"h":10.17,"l":9.06,"n":164776,"o":9.14,"t":"2025-04-07T04:00:00Z","v":88220137,"vw":9.571584},{"c":9.97,"h":10.6201,"l":9.75,"n":147073,"o":10.26,"t":"2025-04-08T04:00:00Z","v":78414842,"vw":10.188831},{"c":10.92,"h":10.955,"l":9.75,"n":203406,"o":9.88,"t":"2025-04-09T04:00:00Z","v":86923622,"vw":10.457341},{"c":10.25,"h":10.7,"l":9.95,"n":107354,"o":10.57,"t":"2025-04-10T04:00:00Z","v":45594796,"vw":10.26834},{"c":10.55,"h":10.67,"l":10.2625,"n":113997,"o":10.41,"t":"2025-04-11T04:00:00Z","v":55382172,"vw":10.47519},{"c":10.65,"h":10.93,"l":10.5,"n":96094,"o":10.855,"t":"2025-04-14T04:00:00Z","v":50474354,"vw":10.693929},{"c":10.84,"h":11.09,"l":10.7,"n":91182,"o":10.75,"t":"2025-04-15T04:00:00Z","v":52950338,"vw":10.887628},{"c":10.8,"h":10.965,"l":10.58,"n":75025,"o":10.69,"t":"2025-04-16T04:00:00Z","v":45716579,"vw":10.801656},{"c":11,"h":11.08,"l":10.825,"n":69337,"o":10.9,"t":"2025-04-17T04:00:00Z","v":34630879,"vw":10.975366},{"c":10.71,"h":10.96,"l":10.55,"n":57218,"o":10.82,"t":"2025-04-21T04:00:00Z","v":36906118,"vw":10.690305},{"c":11.19,"h":11.285,"l":10.93,"n":79279,"o":11.01,"t":"2025-04-22T04:00:00Z","v":37026599,"vw":11.152366},{"c":11.49,"h":11.64,"l":11.43,"n":99029,"o":11.515,"t":"2025-04-23T04:00:00Z","v":52366967,"vw":11.536673},{"c":11.75,"h":11.76,"l":11.46,"n":84343,"o":11.54,"t":"2025-04-24T04:00:00Z","v":57333523,"vw":11.668279},{"c":12.01,"h":12.04,"l":11.77,"n":77683,"o":11.87,"t":"2025-04-25T04:00:00Z","v":41727530,"vw":11.934093},{"c":12.14,"h":12.2293,"l":11.94,"n":96750,"o":12.06,"t":"2025-04-28T04:00:00Z","v":53324463,"vw":12.07495},{"c":12.41,"h":12.46,"l":12.15,"n":79960,"o":12.2,"t":"2025-04-29T04:00:00Z","v":45483914,"vw":12.326652},{"c":12.43,"h":12.47,"l":12.02,"n":100790,"o":12.13,"t":"2025-04-30T04:00:00Z","v":55925443,"vw":12.281249},{"c":12.34,"h":12.505,"l":12.26,"n":69794,"o":12.5,"t":"2025-05-01T04:00:00Z","v":32774489,"vw":12.399689},{"c":12.45,"h":12.585,"l":12.375,"n":70191,"o":12.495,"t":"2025-05-02T04:00:00Z","v":42520761,"vw":12.48086},{"c":12.47,"h":12.59,"l":12.365,"n":77990,"o":12.4,"t":"2025-05-05T04:00:00Z","v":45968304,"vw":12.528165},{"c":12.44,"h":12.56,"l":12.3002,"n":74850,"o":12.38,"t":"2025-05-06T04:00:00Z","v":46864213,"vw":12.465805},{"c":12.37,"h":12.56,"l":12.28,"n":75610,"o":12.54,"t":"2025-05-07T04:00:00Z","v":48448457,"vw":12.401337},{"c":12.8,"h":13.04,"l":12.54,"n":108472,"o":12.54,"t":"2025-05-08T04:00:00Z","v":57817231,"vw":12.868828},{"c":12.83,"h":12.98,"l":12.745,"n":67116,"o":12.89,"t":"2025-05-09T04:00:00Z","v":38687264,"vw":12.847186},{"c":12.95,"h":13.22,"l":12.89,"n":97216,"o":13.14,"t":"2025-05-12T04:00:00Z","v":51498226,"vw":12.958839},{"c":13.14,"h":13.24,"l":12.79,"n":171066,"o":12.99,"t":"2025-05-13T04:00:00Z","v":92739943,"vw":13.108607},{"c":13.49,"h":13.73,"l":12.44,"n":218378,"o":12.72,"t":"2025-05-14T04:00:00Z","v":112000114,"vw":13.320808},{"c":13.13,"h":13.57,"l":13.07,"n":103398,"o":13.5,"t":"2025-05-15T04:00:00Z","v":45406565,"vw":13.241073},{"c":13.05,"h":13.18,"l":12.75,"n":97952,"o":12.8,"t":"2025-05-16T04:00:00Z","v":40484525,"vw":13.063923},{"c":13.1,"h":13.135,"l":12.73,"n":68394,"o":12.73,"t":"2025-05-19T04:00:00Z","v":31526915,"vw":13.057543},{"c":12.77,"h":13.01,"l":12.62,"n":86117,"o":13,"t":"2025-05-20T04:00:00Z","v":50387256,"vw":12.779946},{"c":11.99,"h":12.69,"l":11.96,"n":148262,"o":12.48,"t":"2025-05-21T04:00:00Z","v":93685557,"vw":12.256406},{"c":12.25,"h":12.45,"l":11.85,"n":95403,"o":11.9,"t":"2025-05-22T04:00:00Z","v":58488985,"vw":12.231826},{"c":11.99,"h":12.18,"l":11.72,"n":130923,"o":11.75,"t":"2025-05-23T04:00:00Z","v":77284179,"vw":11.988694},{"c":11.94,"h":12.16,"l":11.91,"n":80766,"o":12.04,"t":"2025-05-27T04:00:00Z","v":41606653,"vw":11.990067},{"c":12.2,"h":12.25,"l":11.86,"n":86324,"o":11.91,"t":"2025-05-28T04:00:00Z","v":59410454,"vw":12.15305},{"c":11.99,"h":12.26,"l":11.85,"n":105937,"o":12.25,"t":"2025-05-29T04:00:00Z","v":62230782,"vw":12.00916},{"c":12.01,"h":12.05,"l":11.71,"n":84012,"o":11.95,"t":"2025-05-30T04:00:00Z","v":64394372,"vw":11.925562},{"c":12,"h":12.07,"l":11.71,"n":79408,"o":12.06,"t":"2025-06-02T04:00:00Z","v":48125173,"vw":11.895789},{"c":11.99,"h":12.115,"l":11.83,"n":59037,"o":11.91,"t":"2025-06-03T04:00:00Z","v":28000409,"vw":12.015334},{"c":11.94,"h":12.14,"l":11.85,"n":63523,"o":12.02,"t":"2025-06-04T04:00:00Z","v":31704085,"vw":11.975926},{"c":12.11,"h":12.21,"l":11.985,"n":73524,"o":12.01,"t":"2025-06-05T04:00:00Z","v":51098026,"vw":12.097139},{"c":12.15,"h":12.25,"l":11.95,"n":71637,"o":12.22,"t":"2025-06-06T04:00:00Z","v":40880907,"vw":12.125732},{"c":11.92,"h":12.18,"l":11.885,"n":68372,"o":12.17,"t":"2025-06-09T04:00:00Z","v":46996361,"vw":11.991955},{"c":11.97,"h":12.25,"l":11.83,"n":71905,"o":11.96,"t":"2025-06-10T04:00:00Z","v":38864091,"vw":11.977473},{"c":12.76,"h":12.78,"l":12.02,"n":122613,"o":12.15,"t":"2025-06-11T04:00:00Z","v":85044627,"vw":12.604408},{"c":12,"h":12.59,"l":11.99,"n":102354,"o":12.54,"t":"2025-06-12T04:00:00Z","v":66002378,"vw":12.196148},{"c":11.9,"h":12.05,"l":11.83,"n":102215,"o":11.96,"t":"2025-06-13T04:00:00Z","v":54218871,"vw":11.958469},{"c":12.39,"h":12.51,"l":12.01,"n":103551,"o":12.13,"t":"2025-06-16T04:00:00Z","v":69333278,"vw":12.373645},{"c":12.1,"h":12.43,"l":12.01,"n":84772,"o":12.3,"t":"2025-06-17T04:00:00Z","v":51375393,"vw":12.172509},{"c":12.24,"h":12.34,"l":11.85,"n":96164,"o":12.08,"t":"2025-06-18T04:00:00Z","v":74768882,"vw":12.162013},{"c":12.14,"h":12.43,"l":12.11,"n":84962,"o":12.305,"t":"2025-06-20T04:00:00Z","v":61017484,"vw":12.254003},{"c":12.34,"h":12.39,"l":11.83,"n":107279,"o":12.07,"t":"2025-06-23T04:00:00Z","v":82381818,"vw":12.173255},{"c":13.43,"h":13.48,"l":12.53,"n":163886,"o":12.57,"t":"2025-06-24T04:00:00Z","v":117755514,"vw":13.269074},{"c":13.23,"h":13.72,"l":13.175,"n":141392,"o":13.25,"t":"2025-06-25T04:00:00Z","v":89197672,"vw":13.44664},{"c":13.39,"h":13.42,"l":13.04,"n":114973,"o":13.31,"t":"2025-06-26T04:00:00Z","v":97424785,"vw":13.281579},{"c":13.25,"h":13.52,"l":13.18,"n":125054,"o":13.41,"t":"2025-06-27T04:00:00Z","v":186379731,"vw":13.286008},{"c":13.72,"h":13.96,"l":13.3,"n":164107,"o":13.43,"t":"2025-06-30T04:00:00Z","v":121477994,"vw":13.745456},{"c":13.64,"h":13.9846,"l":13.4,"n":115420,"o":13.73,"t":"2025-07-01T04:00:00Z","v":84237451,"vw":13.624607},{"c":13.49,"h":13.745,"l":13.34,"n":85456,"o":13.66,"t":"2025-07-02T04:00:00Z","v":60905208,"vw":13.508145},{"c":13.6,"h":13.685,"l":13.5301,"n":51260,"o":13.57,"t":"2025-07-03T04:00:00Z","v":32685722,"vw":13.605567},{"c":13.36,"h":13.52,"l":13.23,"n":85783,"o":13.45,"t":"2025-07-07T04:00:00Z","v":38722250,"vw":13.333186},{"c":13.59,"h":13.64,"l":13.36,"n":91875,"o":13.45,"t":"2025-07-08T04:00:00Z","v":77054325,"vw":13.494407},{"c":13.64,"h":13.85,"l":13.375,"n":75822,"o":13.56,"t":"2025-07-09T04:00:00Z","v":56301082,"vw":13.617779},{"c":13.03,"h":13.55,"l":12.72,"n":137524,"o":13.44,"t":"2025-07-10T04:00:00Z","v":110297199,"vw":12.97017},{"c":12.83,"h":13.09,"l":12.815,"n":84822,"o":12.95,"t":"2025-07-11T04:00:00Z","v":63893468,"vw":12.969408},{"c":13.07,"h":13.18,"l":12.8,"n":98544,"o":12.89,"t":"2025-07-14T04:00:00Z","v":92254845,"vw":13.007676},{"c":13.54,"h":13.54,"l":13.125,"n":103258,"o":13.2,"t":"2025-07-15T04:00:00Z","v":123459331,"vw":13.379061},{"c":13.85,"h":13.85,"l":13.41,"n":112368,"o":13.67,"t":"2025-07-16T04:00:00Z","v":106975165,"vw":13.620513},{"c":13.99,"h":14.135,"l":13.78,"n":97018,"o":13.86,"t":"2025-07-17T04:00:00Z","v":92783952,"vw":13.988356},{"c":13.02,"h":13.98,"l":12.99,"n":121142,"o":13.98,"t":"2025-07-18T04:00:00Z","v":91477662,"vw":13.376248},{"c":12.89,"h":13.18,"l":12.84,"n":88410,"o":13.15,"t":"2025-07-21T04:00:00Z","v":66796284,"vw":12.980544},{"c":12.79,"h":13.0088,"l":12.77,"n":79010,"o":12.91,"t":"2025-07-22T04:00:00Z","v":44846700,"vw":12.860209},{"c":12.96,"h":13.02,"l":12.77,"n":67946,"o":12.85,"t":"2025-07-23T04:00:00Z","v":50011939,"vw":12.941333},{"c":12.75,"h":13.015,"l":12.69,"n":63187,"o":13,"t":"2025-07-24T04:00:00Z","v":39547394,"vw":12.812505},{"c":12.73,"h":12.925,"l":12.72,"n":64144,"o":12.81,"t":"2025-07-25T04:00:00Z","v":33401725,"vw":12.783388},{"c":12.61,"h":12.76,"l":12.52,"n":67765,"o":12.75,"t":"2025-07-28T04:00:00Z","v":40569935,"vw":12.612523},{"c":12.63,"h":12.78,"l":12.53,"n":63804,"o":12.62,"t":"2025-07-29T04:00:00Z","v":37596404,"vw":12.635598},{"c":12.62,"h":12.675,"l":12.49,"n":70139,"o":12.59,"t":"2025-07-30T04:00:00Z","v":39630604,"vw":12.581073},{"c":12.22,"h":12.72,"l":12.18,"n":86708,"o":12.67,"t":"2025-07-31T04:00:00Z","v":46485898,"vw":12.338454},{"c":12.05,"h":12.38,"l":12.02,"n":98072,"o":12.2,"t":"2025-08-01T04:00:00Z","v":41238983,"vw":12.167057},{"c":12.03,"h":12.145,"l":11.92,"n":66917,"o":12.13,"t":"2025-08-04T04:00:00Z","v":26834977,"vw":12.024919},{"c":12.15,"h":12.25,"l":11.9,"n":71808,"o":12.08,"t":"2025-08-05T04:00:00Z","v":36346269,"vw":12.096491},{"c":12.22,"h":12.535,"l":12.11,"n":70511,"o":12.36,"t":"2025-08-06T04:00:00Z","v":33112782,"vw":12.25821},{"c":12.41,"h":12.6,"l":12.27,"n":75582,"o":12.28,"t":"2025-08-07T04:00:00Z","v":34620337,"vw":12.414794},{"c":12.3,"h":12.59,"l":12.25,"n":58953,"o":12.5,"t":"2025-08-08T04:00:00Z","v":21286126,"vw":12.349823},{"c":11.92,"h":12.37,"l":11.89,"n":82263,"o":12.3,"t":"2025-08-11T04:00:00Z","v":43082159,"vw":12.017853},{"c":12.24,"h":12.29,"l":11.895,"n":95570,"o":11.92,"t":"2025-08-12T04:00:00Z","v":38911192,"vw":12.158571},{"c":12.37,"h":12.46,"l":12.25,"n":90518,"o":12.33,"t":"2025-08-13T04:00:00Z","v":38023061,"vw":12.346765},{"c":12.01,"h":12.32,"l":11.89,"n":137980,"o":12.27,"t":"2025-08-14T04:00:00Z","v":62405853,"vw":12.038839},{"c":13.1,"h":14.07,"l":12.92,"n":320744,"o":13.4,"t":"2025-08-15T04:00:00Z","v":130527235,"vw":13.40625},{"c":13.33,"h":13.51,"l":12.77,"n":171906,"o":13.1,"t":"2025-08-18T04:00:00Z","v":84793275,"vw":13.188321},{"c":13.12,"h":13.355,"l":13.1,"n":151293,"o":13.23,"t":"2025-08-19T04:00:00Z","v":70276925,"vw":13.214591},{"c":13.62,"h":13.75,"l":13.14,"n":173115,"o":13.465,"t":"2025-08-20T04:00:00Z","v":82951192,"vw":13.548434},{"c":13.67,"h":13.8,"l":13.44,"n":126476,"o":13.52,"t":"2025-08-21T04:00:00Z","v":58211932,"vw":13.670659},{"c":13.94,"h":13.98,"l":13.49,"n":117265,"o":13.72,"t":"2025-08-22T04:00:00Z","v":57585868,"vw":13.872315},{"c":14.23,"h":14.505,"l":13.935,"n":154502,"o":14,"t":"2025-08-25T04:00:00Z","v":53917516,"vw":14.281038},{"c":14.24,"h":14.35,"l":14.0714,"n":98721,"o":14.24,"t":"2025-08-26T04:00:00Z","v":70769688,"vw":14.242617},{"c":14.64,"h":14.67,"l":14.255,"n":97258,"o":14.48,"t":"2025-08-27T04:00:00Z","v":50414478,"vw":14.508713},{"c":14.77,"h":15.115,"l":14.66,"n":126687,"o":14.75,"t":"2025-08-28T04:00:00Z","v":59267431,"vw":14.937147},{"c":14.8,"h":14.82,"l":14.59,"n":75610,"o":14.61,"t":"2025-08-29T04:00:00Z","v":37371746,"vw":14.75231},{"c":14.86,"h":14.87,"l":14.34,"n":106812,"o":14.58,"t":"2025-09-02T04:00:00Z","v":50584503,"vw":14.745614},{"c":14.9,"h":15.0353,"l":14.73,"n":90739,"o":14.87,"t":"2025-09-03T04:00:00Z","v":37627666,"vw":14.879021},{"c":14.87,"h":14.995,"l":14.48,"n":85710,"o":14.84,"t":"2025-09-04T04:00:00Z","v":45649684,"vw":14.771815},{"c":14.74,"h":15.175,"l":14.52,"n":107505,"o":15.01,"t":"2025-09-05T04:00:00Z","v":48288118,"vw":14.695476},{"c":15.22,"h":15.345,"l":14.71,"n":134626,"o":14.78,"t":"2025-09-08T04:00:00Z","v":61821423,"vw":15.10316},{"c":15.46,"h":15.51,"l":15.005,"n":95882,"o":15.23,"t":"2025-09-09T04:00:00Z","v":40629928,"vw":15.39297},{"c":15.51,"h":15.71,"l":15.3001,"n":79460,"o":15.55,"t":"2025-09-10T04:00:00Z","v":37644288,"vw":15.521731},{"c":15.62,"h":15.815,"l":15.48,"n":84463,"o":15.53,"t":"2025-09-11T04:00:00Z","v":43803257,"vw":15.639545},{"c":15.69,"h":15.77,"l":15.54,"n":70334,"o":15.68,"t":"2025-09-12T04:00:00Z","v":31793612,"vw":15.695193},{"c":15.91,"h":16.005,"l":15.705,"n":84896,"o":15.75,"t":"2025-09-15T04:00:00Z","v":40993335,"vw":15.891568},{"c":15.89,"h":16.07,"l":15.66,"n":89767,"o":15.94,"t":"2025-09-16T04:00:00Z","v":37822318,"vw":15.847001},{"c":15.96,"h":16.05,"l":15.825,"n":95852,"o":15.95,"t":"2025-09-17T04:00:00Z","v":50224901,"vw":15.944681},{"c":15.99,"h":16.13,"l":15.885,"n":95552,"o":16.01,"t":"2025-09-18T04:00:00Z","v":39201607,"vw":16.012035},{"c":16.17,"h":16.3499,"l":16.02,"n":78410,"o":16.07,"t":"2025-09-19T04:00:00Z","v":55866638,"vw":16.175114},{"c":16.3,"h":16.3,"l":15.98,"n":86147,"o":16.11,"t":"2025-09-22T04:00:00Z","v":42470413,"vw":16.152017},{"c":16.15,"h":16.425,"l":16.03,"n":96902,"o":16.3,"t":"2025-09-23T04:00:00Z","v":41466283,"vw":16.224654},{"c":16.01,"h":16.37,"l":15.9119,"n":82170,"o":16.18,"t":"2025-09-24T04:00:00Z","v":36638571,"vw":16.07292},{"c":15.78,"h":16.0951,"l":15.73,"n":95444,"o":15.93,"t":"2025-09-25T04:00:00Z","v":52139133,"vw":15.9148},{"c":15.78,"h":15.995,"l":15.55,"n":96254,"o":15.93,"t":"2025-09-26T04:00:00Z","v":50525068,"vw":15.74782},{"c":15.95,"h":16.1,"l":15.83,"n":72497,"o":15.95,"t":"2025-09-29T04:00:00Z","v":47946963,"vw":15.972143},{"c":16.01,"h":16.19,"l":15.65,"n":121898,"o":15.96,"t":"2025-09-30T04:00:00Z","v":56119692,"vw":15.876393},{"c":15.19,"h":16.05,"l":15.16,"n":147976,"o":16.05,"t":"2025-10-01T04:00:00Z","v":61535705,"vw":15.351941},{"c":15.22,"h":15.4,"l":15.02,"n":93513,"o":15.27,"t":"2025-10-02T04:00:00Z","v":47166398,"vw":15.205875},{"c":15.31,"h":15.375,"l":15.11,"n":88396,"o":15.28,"t":"2025-10-03T04:00:00Z","v":40872924,"vw":15.248444},{"c":15.38,"h":15.49,"l":15.125,"n":87138,"o":15.37,"t":"2025-10-06T04:00:00Z","v":38702384,"vw":15.346722},{"c":15.13,"h":15.54,"l":15.02,"n":88918,"o":15.41,"t":"2025-10-07T04:00:00Z","v":56880194,"vw":15.18876},{"c":15.46,"h":15.5,"l":15.05,"n":91710,"o":15.18,"t":"2025-10-08T04:00:00Z","v":54370678,"vw":15.3864},{"c":15.37,"h":15.58,"l":15.23,"n":74712,"o":15.53,"t":"2025-10-09T04:00:00Z","v":61507351,"vw":15.435446},{"c":14.92,"h":15.45,"l":14.88,"n":98268,"o":15.36,"t":"2025-10-10T04:00:00Z","v":43207361,"vw":15.070531},{"c":15.08,"h":15.12,"l":14.92,"n":68584,"o":15.08,"t":"2025-10-13T04:00:00Z","v":28037178,"vw":15.034054},{"c":14.91,"h":15.1899,"l":14.64,"n":85527,"o":14.85,"t":"2025-10-14T04:00:00Z","v":36351265,"vw":14.995178},{"c":15.18,"h":15.2775,"l":14.86,"n":76048,"o":15,"t":"2025-10-15T04:00:00Z","v":33325607,"vw":15.160636},{"c":14.73,"h":15.31,"l":14.6142,"n":111726,"o":15.29,"t":"2025-10-16T04:00:00Z","v":40779417,"vw":14.879437},{"c":15,"h":15.06,"l":14.56,"n":75913,"o":14.64,"t":"2025-10-17T04:00:00Z","v":32845342,"vw":14.904385},{"c":15.41,"h":15.64,"l":15.06,"n":90106,"o":15.13,"t":"2025-10-20T04:00:00Z","v":31926858,"vw":15.467094},{"c":15.24,"h":15.59,"l":15.155,"n":106513,"o":15.35,"t":"2025-10-21T04:00:00Z","v":39797004,"vw":15.38608},{"c":15.16,"h":15.46,"l":15.035,"n":93863,"o":15.32,"t":"2025-10-22T04:00:00Z","v":26488308,"vw":15.169027},{"c":15.9,"h":16.14,"l":15.23,"n":112488,"o":15.26,"t":"2025-10-23T04:00:00Z","v":36213053,"vw":15.806224},{"c":15.84,"h":16.13,"l":15.7926,"n":65956,"o":16.09,"t":"2025-10-24T04:00:00Z","v":19786306,"vw":15.915892},{"c":16,"h":16.35,"l":15.92,"n":78942,"o":16.23,"t":"2025-10-27T04:00:00Z","v":27273858,"vw":16.090765},{"c":15.93,"h":16.07,"l":15.82,"n":68748,"o":15.96,"t":"2025-10-28T04:00:00Z","v":19666228,"vw":15.957005},{"c":16.09,"h":16.27,"l":15.93,"n":85768,"o":15.95,"t":"2025-10-29T04:00:00Z","v":30817364,"vw":16.127741},{"c":16.06,"h":16.24,"l":16.015,"n":79971,"o":16.07,"t":"2025-10-30T04:00:00Z","v":32188337,"vw":16.102246},{"c":16.11,"h":16.27,"l":15.88,"n":62750,"o":16.11,"t":"2025-10-31T04:00:00Z","v":23422618,"vw":16.053597},{"c":16.13,"h":16.5,"l":15.965,"n":80585,"o":16.19,"t":"2025-11-03T05:00:00Z","v":21973962,"vw":16.12226},{"c":15.8,"h":16.115,"l":15.7,"n":87395,"o":15.8,"t":"2025-11-04T05:00:00Z","v":28371804,"vw":15.879452},{"c":16.17,"h":16.42,"l":15.79,"n":101493,"o":15.86,"t":"2025-11-05T05:00:00Z","v":35831232,"vw":16.200526},{"c":15.94,"h":16.4,"l":15.8401,"n":84805,"o":16.37,"t":"2025-11-06T05:00:00Z","v":31258640,"vw":16.001881},{"c":15.87,"h":15.875,"l":15.45,"n":92652,"o":15.82,"t":"2025-11-07T05:00:00Z","v":30652269,"vw":15.685841},{"c":16.02,"h":16.22,"l":15.9,"n":98911,"o":16.1,"t":"2025-11-10T05:00:00Z","v":33323875,"vw":16.01106},{"c":16.39,"h":16.55,"l":16.05,"n":118828,"o":16.09,"t":"2025-11-11T05:00:00Z","v":45169757,"vw":16.4122},{"c":16.18,"h":16.5,"l":16.045,"n":90560,"o":16.46,"t":"2025-11-12T05:00:00Z","v":26346277,"vw":16.18845},{"c":15.59,"h":16.195,"l":15.485,"n":117534,"o":16.04,"t":"2025-11-13T05:00:00Z","v":37247025,"vw":15.723983},{"c":15.82,"h":16.26,"l":15.32,"n":239285,"o":15.43,"t":"2025-11-14T05:00:00Z","v":82486565,"vw":15.930945},{"c":15.6,"h":15.87,"l":15.5,"n":114567,"o":15.735,"t":"2025-11-17T05:00:00Z","v":37871897,"vw":15.640028},{"c":15.32,"h":15.675,"l":15.26,"n":128046,"o":15.4,"t":"2025-11-18T05:00:00Z","v":39278531,"vw":15.383848},{"c":15.66,"h":15.72,"l":15.19,"n":124152,"o":15.275,"t":"2025-11-19T05:00:00Z","v":40408055,"vw":15.549484},{"c":15.32,"h":16.075,"l":15.3,"n":170069,"o":15.84,"t":"2025-11-20T05:00:00Z","v":51830931,"vw":15.603772},{"c":15.89,"h":16.02,"l":15.255,"n":153199,"o":15.355,"t":"2025-11-21T05:00:00Z","v":73485324,"vw":15.718301},{"c":15.92,"h":16.06,"l":15.78,"n":83168,"o":16,"t":"2025-11-24T05:00:00Z","v":43056119,"vw":15.89303},{"c":16.61,"h":16.675,"l":15.68,"n":119207,"o":15.92,"t":"2025-11-25T05:00:00Z","v":42804185,"vw":16.395262},{"c":17.25,"h":17.38,"l":16.91,"n":139767,"o":16.98,"t":"2025-11-26T05:00:00Z","v":48146828,"vw":17.251127},{"c":17.39,"h":17.555,"l":17.2,"n":60242,"o":17.39,"t":"2025-11-28T05:00:00Z","v":19340731,"vw":17.438745},{"c":17.48,"h":17.56,"l":17.28,"n":83396,"o":17.43,"t":"2025-12-01T05:00:00Z","v":30852755,"vw":17.452798},{"c":17.61,"h":17.84,"l":17.48,"n":83994,"o":17.71,"t":"2025-12-02T05:00:00Z","v":34356463,"vw":17.660669},{"c":17.44,"h":17.72,"l":17.29,"n":76094,"o":17.7,"t":"2025-12-03T05:00:00Z","v":31836506,"vw":17.451191},{"c":17.65,"h":17.815,"l":17.36,"n":82367,"o":17.65,"t":"2025-12-04T05:00:00Z","v":26666730,"vw":17.646397},{"c":16.7,"h":17.73,"l":16.6,"n":133794,"o":17.7,"t":"2025-12-05T05:00:00Z","v":53913016,"vw":17.033823},{"c":16.62,"h":17.075,"l":16.47,"n":109588,"o":16.87,"t":"2025-12-08T05:00:00Z","v":37201888,"vw":16.679761},{"c":16.68,"h":16.73,"l":16.293,"n":82115,"o":16.395,"t":"2025-12-09T05:00:00Z","v":30795751,"vw":16.623749},{"c":16.69,"h":16.85,"l":16.465,"n":75729,"o":16.6,"t":"2025-12-10T05:00:00Z","v":31171252,"vw":16.708931},{"c":16.82,"h":17.11,"l":16.7,"n":81755,"o":16.73,"t":"2025-12-11T05:00:00Z","v":32632450,"vw":16.925345},{"c":16.9,"h":17.06,"l":16.6,"n":86946,"o":16.905,"t":"2025-12-12T05:00:00Z","v":36850546,"vw":16.875791},{"c":16.65,"h":17.07,"l":16.63,"n":90767,"o":17.025,"t":"2025-12-15T05:00:00Z","v":45163897,"vw":16.806185},{"c":16.2,"h":16.52,"l":16.18,"n":102190,"o":16.5,"t":"2025-12-16T05:00:00Z","v":47971431,"vw":16.323996},{"c":15.86,"h":16.16,"l":15.59,"n":137037,"o":16.09,"t":"2025-12-17T05:00:00Z","v":57798101,"vw":15.836003},{"c":16.27,"h":16.3555,"l":16.0627,"n":92100,"o":16.15,"t":"2025-12-18T05:00:00Z","v":40520976,"vw":16.221099},{"c":16.34,"h":16.47,"l":16.3135,"n":81534,"o":16.35,"t":"2025-12-19T05:00:00Z","v":50945017,"vw":16.381474},{"c":16.62,"h":16.63,"l":16.35,"n":60801,"o":16.42,"t":"2025-12-22T05:00:00Z","v":31443388,"vw":16.506247},{"c":16.76,"h":16.83,"l":16.56,"n":67688,"o":16.69,"t":"2025-12-23T05:00:00Z","v":35653043,"vw":16.725643},{"c":16.74,"h":16.785,"l":16.65,"n":25568,"o":16.7,"t":"2025-12-24T05:00:00Z","v":7272788,"vw":16.733234},{"c":16.76,"h":16.76,"l":16.61,"n":37578,"o":16.74,"t":"2025-12-26T05:00:00Z","v":11809694,"vw":16.678275},{"c":16.66,"h":16.81,"l":16.54,"n":52906,"o":16.665,"t":"2025-12-29T05:00:00Z","v":15424980,"vw":16.631695},{"c":16.88,"h":17.105,"l":16.68,"n":67987,"o":16.77,"t":"2025-12-30T05:00:00Z","v":31432904,"vw":16.957437},{"c":16.74,"h":16.925,"l":16.71,"n":50089,"o":16.87,"t":"2025-12-31T05:00:00Z","v":19021657,"vw":16.808055},{"c":17.02,"h":17.06,"l":16.65,"n":88878,"o":17.06,"t":"2026-01-02T05:00:00Z","v":30939823,"vw":16.913602},{"c":17.94,"h":18.139,"l":17.165,"n":148518,"o":17.18,"t":"2026-01-05T05:00:00Z","v":74925591,"vw":17.85677},{"c":17.86,"h":18.37,"l":17.81,"n":122020,"o":18.12,"t":"2026-01-06T05:00:00Z","v":60360916,"vw":18.109209},{"c":17.5,"h":17.76,"l":17.405,"n":83021,"o":17.62,"t":"2026-01-07T05:00:00Z","v":28108687,"vw":17.587491},{"c":17.61,"h":17.6236,"l":17.37,"n":77425,"o":17.59,"t":"2026-01-08T05:00:00Z","v":30708183,"vw":17.517173},{"c":17.46,"h":18.07,"l":17.39,"n":88906,"o":17.68,"t":"2026-01-09T05:00:00Z","v":29787835,"vw":17.55991},{"c":17.04,"h":17.42,"l":17.02,"n":74670,"o":17.35,"t":"2026-01-12T05:00:00Z","v":27271451,"vw":17.139671},{"c":16.56,"h":17.07,"l":16.415,"n":117099,"o":17.06,"t":"2026-01-13T05:00:00Z","v":39372629,"vw":16.595354},{"c":16.64,"h":16.69,"l":16.425,"n":86431,"o":16.565,"t":"2026-01-14T05:00:00Z","v":35326119,"vw":16.551725},{"c":16.61,"h":16.97,"l":16.501,"n":94948,"o":16.75,"t":"2026-01-15T05:00:00Z","v":36884621,"vw":16.697919},{"c":16.6,"h":16.6759,"l":16.305,"n":87974,"o":16.57,"t":"2026-01-16T05:00:00Z","v":43398168,"vw":16.566634},{"c":16.97,"h":17.315,"l":16.35,"n":151834,"o":16.36,"t":"2026-01-20T05:00:00Z","v":78591397,"vw":17.038843},{"c":17.24,"h":17.54,"l":17.07,"n":180050,"o":17.135,"t":"2026-01-21T05:00:00Z","v":70069339,"vw":17.304805},{"c":18,"h":18,"l":17.33,"n":145063,"o":17.665,"t":"2026-01-22T05:00:00Z","v":63258491,"vw":17.790229},{"c":18.04,"h":18.065,"l":17.71,"n":135106,"o":18,"t":"2026-01-23T05:00:00Z","v":63154210,"vw":17.932405},{"c":18.18,"h":18.26,"l":17.9,"n":143185,"o":18.05,"t":"2026-01-26T05:00:00Z","v":53970175,"vw":18.123782},{"c":18.55,"h":18.56,"l":18.1,"n":118819,"o":18.36,"t":"2026-01-27T05:00:00Z","v":50655233,"vw":18.409482},{"c":18.76,"h":18.785,"l":18.36,"n":127026,"o":18.635,"t":"2026-01-28T05:00:00Z","v":49583603,"vw":18.606421},{"c":18.76,"h":18.98,"l":18.24,"n":141815,"o":18.83,"t":"2026-01-29T05:00:00Z","v":64466337,"vw":18.561182},{"c":17.75,"h":18.62,"l":17.71,"n":122334,"o":18.53,"t":"2026-01-30T05:00:00Z","v":51303375,"vw":17.973804},{"c":18.11,"h":18.465,"l":17.71,"n":113130,"o":17.74,"t":"2026-02-02T05:00:00Z","v":38723131,"vw":18.18108},{"c":18.12,"h":18.65,"l":17.84,"n":137150,"o":18.405,"t":"2026-02-03T05:00:00Z","v":46798025,"vw":18.105062},{"c":17.02,"h":18.165,"l":16.875,"n":184552,"o":18.08,"t":"2026-02-04T05:00:00Z","v":57903818,"vw":17.174624},{"c":16.81,"h":17.135,"l":16.55,"n":152801,"o":16.83,"t":"2026-02-05T05:00:00Z","v":57809112,"vw":16.876415},{"c":17.4,"h":17.42,"l":16.76,"n":128270,"o":17.17,"t":"2026-02-06T05:00:00Z","v":53460155,"vw":17.172935},{"c":17.55,"h":17.84,"l":17.215,"n":119805,"o":17.44,"t":"2026-02-09T05:00:00Z","v":49567512,"vw":17.654037},{"c":17.57,"h":17.735,"l":17.04,"n":126580,"o":17.15,"t":"2026-02-10T05:00:00Z","v":49285274,"vw":17.50669},{"c":17.41,"h":17.99,"l":17.35,"n":111747,"o":17.945,"t":"2026-02-11T05:00:00Z","v":32776100,"vw":17.560168},{"c":17.04,"h":17.55,"l":16.71,"n":146514,"o":17.535,"t":"2026-02-12T05:00:00Z","v":54608236,"vw":17.007934},{"c":16.82,"h":16.88,"l":16.37,"n":116399,"o":16.74,"t":"2026-02-13T05:00:00Z","v":51797016,"vw":16.676053},{"c":16.82,"h":17,"l":16.59,"n":101319,"o":16.75,"t":"2026-02-17T05:00:00Z","v":65102856,"vw":16.843941},{"c":17.17,"h":17.48,"l":16.84,"n":108411,"o":16.95,"t":"2026-02-18T05:00:00Z","v":53407776,"vw":17.25578},{"c":17.32,"h":17.44,"l":16.895,"n":93898,"o":17.14,"t":"2026-02-19T05:00:00Z","v":42259469,"vw":17.247755},{"c":17.53,"h":17.59,"l":17.17,"n":106794,"o":17.2,"t":"2026-02-20T05:00:00Z","v":39775945,"vw":17.457402},{"c":16.19,"h":17.41,"l":16.08,"n":177925,"o":17.25,"t":"2026-02-23T05:00:00Z","v":65734995,"vw":16.373026},{"c":16.53,"h":16.59,"l":15.87,"n":147538,"o":16.19,"t":"2026-02-24T05:00:00Z","v":49706402,"vw":16.387344},{"c":16.65,"h":16.85,"l":16.515,"n":171488,"o":16.515,"t":"2026-02-25T05:00:00Z","v":75507287,"vw":16.666193},{"c":15.06,"h":15.94,"l":15.04,"n":500729,"o":15.92,"t":"2026-02-26T05:00:00Z","v":145170443,"vw":15.365294},{"c":14.98,"h":15.2,"l":14.7,"n":240911,"o":14.72,"t":"2026-02-27T05:00:00Z","v":121614833,"vw":14.99664},{"c":15.19,"h":15.3366,"l":14.31,"n":181836,"o":14.46,"t":"2026-03-02T05:00:00Z","v":80745425,"vw":15.048551},{"c":14.76,"h":15.06,"l":14.17,"n":193763,"o":14.68,"t":"2026-03-03T05:00:00Z","v":71785920,"vw":14.707309},{"c":15,"h":15.355,"l":14.8,"n":157858,"o":14.995,"t":"2026-03-04T05:00:00Z","v":73352743,"vw":15.091499},{"c":14.82,"h":15.15,"l":14.61,"n":139748,"o":14.93,"t":"2026-03-05T05:00:00Z","v":66400431,"vw":14.779221},{"c":14.58,"h":14.725,"l":14.235,"n":148987,"o":14.505,"t":"2026-03-06T05:00:00Z","v":51946898,"vw":14.538894},{"c":14.67,"h":14.785,"l":14.2301,"n":139912,"o":14.41,"t":"2026-03-09T04:00:00Z","v":52743576,"vw":14.561761},{"c":14.88,"h":15.145,"l":14.53,"n":146520,"o":14.74,"t":"2026-03-10T04:00:00Z","v":61765220,"vw":14.959311},{"c":14.49,"h":14.94,"l":14.38,"n":122943,"o":14.75,"t":"2026-03-11T04:00:00Z","v":59097259,"vw":14.543369},{"c":13.97,"h":14.35,"l":13.88,"n":158882,"o":14.2,"t":"2026-03-12T04:00:00Z","v":64425221,"vw":14.060155},{"c":13.89,"h":14.31,"l":13.815,"n":136599,"o":14.07,"t":"2026-03-13T04:00:00Z","v":55098774,"vw":14.010183},{"c":14.27,"h":14.37,"l":14.06,"n":94395,"o":14.12,"t":"2026-03-16T04:00:00Z","v":46676839,"vw":14.24844},{"c":14.25,"h":14.54,"l":14.235,"n":114703,"o":14.4,"t":"2026-03-17T04:00:00Z","v":45310739,"vw":14.332932},{"c":13.97,"h":14.275,"l":13.915,"n":88948,"o":14.22,"t":"2026-03-18T04:00:00Z","v":37002283,"vw":14.091493},{"c":14.16,"h":14.25,"l":13.53,"n":126130,"o":13.68,"t":"2026-03-19T04:00:00Z","v":58471956,"vw":14.059195},{"c":13.94,"h":14.1499,"l":13.79,"n":108814,"o":14.12,"t":"2026-03-20T04:00:00Z","v":59568708,"vw":13.947075},{"c":14.68,"h":14.92,"l":14.22,"n":171291,"o":14.315,"t":"2026-03-23T04:00:00Z","v":74517431,"vw":14.712505},{"c":14.19,"h":14.51,"l":14.16,"n":92277,"o":14.485,"t":"2026-03-24T04:00:00Z","v":46603345,"vw":14.316398},{"c":14.32,"h":14.69,"l":14.21,"n":132953,"o":14.63,"t":"2026-03-25T04:00:00Z","v":60243670,"vw":14.344972},{"c":14.02,"h":14.325,"l":13.93,"n":136343,"o":14.13,"t":"2026-03-26T04:00:00Z","v":65543740,"vw":14.084735},{"c":13.6,"h":13.95,"l":13.54,"n":153134,"o":13.73,"t":"2026-03-27T04:00:00Z","v":59336734,"vw":13.739257},{"c":13.51,"h":13.785,"l":13.41,"n":124396,"o":13.71,"t":"2026-03-30T04:00:00Z","v":53834003,"vw":13.600491},{"c":14.37,"h":14.41,"l":13.7,"n":154151,"o":13.8,"t":"2026-03-31T04:00:00Z","v":76179746,"vw":14.154736},{"c":14.44,"h":14.8,"l":14.43,"n":125018,"o":14.59,"t":"2026-04-01T04:00:00Z","v":54558239,"vw":14.603471},{"c":14.15,"h":14.48,"l":13.834,"n":106621,"o":14,"t":"2026-04-02T04:00:00Z","v":39308472,"vw":14.191655},{"c":14.26,"h":14.39,"l":14.08,"n":68462,"o":14.13,"t":"2026-04-06T04:00:00Z","v":24864570,"vw":14.247795},{"c":14.15,"h":14.16,"l":13.84,"n":85690,"o":14.1,"t":"2026-04-07T04:00:00Z","v":44729706,"vw":13.981738},{"c":14.51,"h":15.399,"l":14.41,"n":115710,"o":15.21,"t":"2026-04-08T04:00:00Z","v":66294219,"vw":14.601453},{"c":14.87,"h":14.93,"l":14.4,"n":100992,"o":14.51,"t":"2026-04-09T04:00:00Z","v":51501444,"vw":14.728651},{"c":14.96,"h":15.04,"l":14.78,"n":89986,"o":14.93,"t":"2026-04-10T04:00:00Z","v":30149208,"vw":14.899623},{"c":14.95,"h":15.03,"l":14.6001,"n":91939,"o":14.84,"t":"2026-04-13T04:00:00Z","v":35793988,"vw":14.908199},{"c":15.35,"h":15.47,"l":15.12,"n":110807,"o":15.13,"t":"2026-04-14T04:00:00Z","v":41613754,"vw":15.344707},{"c":15.34,"h":15.5599,"l":15.3,"n":89000,"o":15.46,"t":"2026-04-15T04:00:00Z","v":34218933,"vw":15.435838},{"c":15.43,"h":15.565,"l":15.29,"n":94993,"o":15.39,"t":"2026-04-16T04:00:00Z","v":31990459,"vw":15.403888},{"c":15.34,"h":15.81,"l":15.31,"n":117643,"o":15.81,"t":"2026-04-17T04:00:00Z","v":45168919,"vw":15.502706},{"c":15.1,"h":15.35,"l":14.93,"n":91055,"o":15.24,"t":"2026-04-20T04:00:00Z","v":30494601,"vw":15.088931},{"c":15.05,"h":15.28,"l":14.97,"n":77922,"o":15.11,"t":"2026-04-21T04:00:00Z","v":25744488,"vw":15.102571},{"c":14.85,"h":15.22,"l":14.67,"n":107722,"o":15.18,"t":"2026-04-22T04:00:00Z","v":35429097,"vw":14.835189},{"c":14.46,"h":14.82,"l":14.285,"n":102983,"o":14.81,"t":"2026-04-23T04:00:00Z","v":31778008,"vw":14.516591},{"c":14.51,"h":14.54,"l":14.19,"n":78833,"o":14.42,"t":"2026-04-24T04:00:00Z","v":27078103,"vw":14.469201},{"c":14.64,"h":14.835,"l":14.55,"n":86310,"o":14.64,"t":"2026-04-27T04:00:00Z","v":29285316,"vw":14.707038},{"c":14.5,"h":14.67,"l":14.355,"n":76348,"o":14.54,"t":"2026-04-28T04:00:00Z","v":21785273,"vw":14.498373},{"c":14.04,"h":14.51,"l":14.04,"n":92542,"o":14.48,"t":"2026-04-29T04:00:00Z","v":29600399,"vw":14.163157},{"c":14.48,"h":14.56,"l":14.05,"n":109182,"o":14.165,"t":"2026-04-30T04:00:00Z","v":39202528,"vw":14.387346},{"c":14.44,"h":14.66,"l":14.38,"n":87328,"o":14.66,"t":"2026-05-01T04:00:00Z","v":26141138,"vw":14.481658},{"c":14.16,"h":14.47,"l":14.09,"n":126018,"o":14.39,"t":"2026-05-04T04:00:00Z","v":42706892,"vw":14.191957},{"c":14.25,"h":14.44,"l":14.17,"n":102917,"o":14.32,"t":"2026-05-05T04:00:00Z","v":28858292,"vw":14.312887},{"c":14.48,"h":14.55,"l":14.245,"n":113771,"o":14.5,"t":"2026-05-06T04:00:00Z","v":38730008,"vw":14.443124},{"c":14.26,"h":14.6,"l":14.205,"n":112000,"o":14.5,"t":"2026-05-07T04:00:00Z","v":38026991,"vw":14.345811},{"c":13.8,"h":14.33,"l":13.75,"n":111012,"o":14.3,"t":"2026-05-08T04:00:00Z","v":50885756,"vw":13.964169},{"c":13.5,"h":13.955,"l":13.42,"n":147597,"o":13.88,"t":"2026-05-11T04:00:00Z","v":61452187,"vw":13.519783},{"c":13.27,"h":13.555,"l":13.26,"n":111925,"o":13.42,"t":"2026-05-12T04:00:00Z","v":38106099,"vw":13.37739},{"c":12.82,"h":13.27,"l":12.765,"n":159216,"o":13.21,"t":"2026-05-13T04:00:00Z","v":54260319,"vw":12.994942},{"c":12.93,"h":13.17,"l":12.84,"n":172972,"o":12.85,"t":"2026-05-14T04:00:00Z","v":84902384,"vw":12.985817},{"c":12.19,"h":12.405,"l":11.78,"n":319980,"o":12.003,"t":"2026-05-15T04:00:00Z","v":138842689,"vw":12.147108},{"c":12.29,"h":12.4,"l":12.06,"n":161794,"o":12.4,"t":"2026-05-18T04:00:00Z","v":71164015,"vw":12.241475},{"c":12.29,"h":12.4,"l":11.96,"n":132069,"o":12.165,"t":"2026-05-19T04:00:00Z","v":50573981,"vw":12.245655},{"c":12.79,"h":12.8,"l":12.33,"n":158744,"o":12.34,"t":"2026-05-20T04:00:00Z","v":65074992,"vw":12.66665},{"c":13.16,"h":13.3,"l":12.56,"n":139884,"o":12.61,"t":"2026-05-21T04:00:00Z","v":67079090,"vw":13.061091},{"c":12.73,"h":13.26,"l":12.71,"n":116133,"o":13.15,"t":"2026-05-22T04:00:00Z","v":49642278,"vw":12.867529},{"c":12.98,"h":13.065,"l":12.65,"n":115905,"o":13.015,"t":"2026-05-26T04:00:00Z","v":39109256,"vw":12.878791},{"c":13.03,"h":13.18,"l":12.93,"n":127950,"o":12.96,"t":"2026-05-27T04:00:00Z","v":48303002,"vw":13.08807},{"c":13.05,"h":13.24,"l":12.89,"n":115139,"o":12.97,"t":"2026-05-28T04:00:00Z","v":37955880,"vw":13.13663},{"c":13.13,"h":13.25,"l":12.99,"n":116287,"o":13.05,"t":"2026-05-29T04:00:00Z","v":91655609,"vw":13.129264},{"c":12.99,"h":13.15,"l":12.91,"n":117558,"o":13,"t":"2026-06-01T04:00:00Z","v":60957456,"vw":12.999776},{"c":11.93,"h":12.21,"l":11.44,"n":359505,"o":11.99,"t":"2026-06-02T04:00:00Z","v":183408907,"vw":11.8751},{"c":11.64,"h":11.74,"l":11.2,"n":207373,"o":11.65,"t":"2026-06-03T04:00:00Z","v":111246647,"vw":11.427569},{"c":12.12,"h":12.215,"l":11.82,"n":169551,"o":11.88,"t":"2026-06-04T04:00:00Z","v":69178006,"vw":12.093707},{"c":11.97,"h":12.35,"l":11.935,"n":127858,"o":12.1,"t":"2026-06-05T04:00:00Z","v":48680198,"vw":12.04919},{"c":11.6,"h":12.05,"l":11.55,"n":175113,"o":12.01,"t":"2026-06-08T04:00:00Z","v":58313706,"vw":11.666946},{"c":11.88,"h":12.035,"l":11.655,"n":128902,"o":11.72,"t":"2026-06-09T04:00:00Z","v":46756480,"vw":11.839178},{"c":11.62,"h":12.09,"l":11.61,"n":134849,"o":11.8,"t":"2026-06-10T04:00:00Z","v":45863453,"vw":11.827244},{"c":12.09,"h":12.09,"l":11.51,"n":145948,"o":11.57,"t":"2026-06-11T04:00:00Z","v":51734064,"vw":11.873498},{"c":12.19,"h":12.29,"l":12.015,"n":127454,"o":12.17,"t":"2026-06-12T04:00:00Z","v":34178891,"vw":12.151261},{"c":12.43,"h":12.63,"l":12.28,"n":156916,"o":12.34,"t":"2026-06-15T04:00:00Z","v":63824039,"vw":12.428419},{"c":12.72,"h":12.8,"l":12.47,"n":145963,"o":12.51,"t":"2026-06-16T04:00:00Z","v":59390490,"vw":12.689311},{"c":12.89,"h":13.515,"l":12.79,"n":177635,"o":12.79,"t":"2026-06-17T04:00:00Z","v":97070391,"vw":13.224918},{"c":12.71,"h":13.08,"l":12.68,"n":111500,"o":13.03,"t":"2026-06-18T04:00:00Z","v":66813658,"vw":12.860953},{"c":12.79,"h":13.12,"l":12.7,"n":97735,"o":12.78,"t":"2026-06-22T04:00:00Z","v":40825744,"vw":12.864042},{"c":12.59,"h":12.785,"l":12.5,"n":86985,"o":12.52,"t":"2026-06-23T04:00:00Z","v":33913286,"vw":12.60874},{"c":12.46,"h":12.72,"l":12.44,"n":85148,"o":12.55,"t":"2026-06-24T04:00:00Z","v":31717637,"vw":12.565157},{"c":12.46,"h":12.645,"l":12.23,"n":110398,"o":12.48,"t":"2026-06-25T04:00:00Z","v":38200599,"vw":12.458867},{"c":13.17,"h":13.34,"l":12.445,"n":132879,"o":12.445,"t":"2026-06-26T04:00:00Z","v":54754078,"vw":13.108132},{"c":13.13,"h":13.3,"l":12.99,"n":101698,"o":13.26,"t":"2026-06-29T04:00:00Z","v":35865701,"vw":13.100982},{"c":13.36,"h":13.39,"l":12.94,"n":111629,"o":13.06,"t":"2026-06-30T04:00:00Z","v":45578650,"vw":13.241947},{"c":13.39,"h":13.93,"l":13.25,"n":148371,"o":13.28,"t":"2026-07-01T04:00:00Z","v":70711103,"vw":13.621625},{"c":13.61,"h":13.75,"l":13.3238,"n":127257,"o":13.44,"t":"2026-07-02T04:00:00Z","v":55849164,"vw":13.582245},{"c":14.06,"h":14.06,"l":13.41,"n":145192,"o":13.68,"t":"2026-07-06T04:00:00Z","v":55265242,"vw":13.842226},{"c":13.61,"h":14.38,"l":13.61,"n":155912,"o":14.06,"t":"2026-07-07T04:00:00Z","v":70627400,"vw":13.816912},{"c":13.37,"h":13.54,"l":13.295,"n":136069,"o":13.38,"t":"2026-07-08T04:00:00Z","v":65781284,"vw":13.395156},{"c":13.67,"h":13.78,"l":13.085,"n":144317,"o":13.22,"t":"2026-07-09T04:00:00Z","v":97899059,"vw":13.616827},{"c":13.76,"h":14.15,"l":13.74,"n":152951,"o":13.88,"t":"2026-07-10T04:00:00Z","v":124237637,"vw":13.877626},{"c":13.67,"h":13.865,"l":13.61,"n":152166,"o":13.75,"t":"2026-07-13T04:00:00Z","v":133040161,"vw":13.744093},{"c":13.99,"h":14.28,"l":13.74,"n":169740,"o":13.76,"t":"2026-07-14T04:00:00Z","v":152753838,"vw":13.968576},{"c":13.88,"h":14.175,"l":13.725,"n":155138,"o":13.97,"t":"2026-07-15T04:00:00Z","v":180092639,"vw":14.020831},{"c":13.79,"h":13.965,"l":13.61,"n":177808,"o":13.84,"t":"2026-07-16T04:00:00Z","v":183883114,"vw":13.850978},{"c":13.59,"h":13.8,"l":13.33,"n":138194,"o":13.5,"t":"2026-07-17T04:00:00Z","v":112297201,"vw":13.633709},{"c":13.99,"h":14.19,"l":13.57,"n":192250,"o":13.61,"t":"2026-07-20T04:00:00Z","v":160871952,"vw":14.015004},{"c":14.39,"h":14.425,"l":13.865,"n":183283,"o":14,"t":"2026-07-21T04:00:00Z","v":147132580,"vw":14.222695},{"c":14.51,"h":14.55,"l":13.9,"n":134723,"o":14.43,"t":"2026-07-22T04:00:00Z","v":94373740,"vw":14.180203},{"c":14.19,"h":14.51,"l":14.09,"n":138771,"o":14.42,"t":"2026-07-23T04:00:00Z","v":181324574,"vw":14.232815},{"c":14.09,"h":14.35,"l":14,"n":107536,"o":14.185,"t":"2026-07-24T04:00:00Z","v":91419963,"vw":14.157638},{"c":14.53,"h":14.685,"l":14.23,"n":132471,"o":14.25,"t":"2026-07-27T04:00:00Z","v":68241262,"vw":14.52161},{"c":14.68,"h":14.845,"l":14.44,"n":100976,"o":14.53,"t":"2026-07-28T04:00:00Z","v":59273052,"vw":14.71334},{"c":14.04,"h":14.625,"l":13.99,"n":109206,"o":14.52,"t":"2026-07-29T04:00:00Z","v":47396617,"vw":14.207924},{"c":14.49,"h":14.53,"l":14.0199,"n":100792,"o":14.1,"t":"2026-07-30T04:00:00Z","v":49372228,"vw":14.353202},{"c":14.33,"h":14.575,"l":14.235,"n":112710,"o":14.48,"t":"2026-07-31T04:00:00Z","v":47607429,"vw":14.373413},{"c":14.44,"h":14.535,"l":14.255,"n":95182,"o":14.46,"t":"2026-08-03T04:00:00Z","v":30452966,"vw":14.401865},{"c":14.33,"h":14.74,"l":14.26,"n":124067,"o":14.56,"t":"2026-08-04T04:00:00Z","v":51542541,"vw":14.477214},{"c":14.48,"h":14.6595,"l":14.31,"n":115654,"o":14.5,"t":"2026-08-05T04:00:00Z","v":65778917,"vw":14.458203},{"c":14.12,"h":14.39,"l":14.03,"n":116680,"o":14.39,"t":"2026-08-06T04:00:00Z","v":55726457,"vw":14.161659},{"c":13.84,"h":14.35,"l":13.77,"n":119699,"o":14.21,"t":"2026-08-07T04:00:00Z","v":47667818,"vw":14.008531},{"c":13.86,"h":14,"l":13.69,"n":93212,"o":13.77,"t":"2026-08-10T04:00:00Z","v":35798281,"vw":13.903408},{"c":13.65,"h":13.8973,"l":13.37,"n":142964,"o":13.865,"t":"2026-08-11T04:00:00Z","v":77968022,"vw":13.576785},{"c":13.56,"h":13.8,"l":13.41,"n":117699,"o":13.76,"t":"2026-08-12T04:00:00Z","v":45752102,"vw":13.538016},{"c":13.93,"h":14.01,"l":13.46,"n":130993,"o":13.54,"t":"2026-08-13T04:00:00Z","v":65257708,"vw":13.855604},{"c":15.23,"h":16.22,"l":15,"n":403267,"o":15.74,"t":"2026-08-14T04:00:00Z","v":156363361,"vw":15.467672},{"c":14.74,"h":15.41,"l":14.71,"n":134604,"o":15.4,"t":"2026-08-17T04:00:00Z","v":75686434,"vw":14.89081},{"c":14.35,"h":15.04,"l":14.33,"n":133683,"o":14.53,"t":"2026-08-18T04:00:00Z","v":87636236,"vw":14.499512},{"c":14.61,"h":14.9899,"l":14.24,"n":166122,"o":14.43,"t":"2026-08-19T04:00:00Z","v":102677976,"vw":14.638724},{"c":14.21,"h":14.79,"l":14.14,"n":129433,"o":14.745,"t":"2026-08-20T04:00:00Z","v":78109277,"vw":14.270134},{"c":14.58,"h":14.82,"l":14.26,"n":109826,"o":14.35,"t":"2026-08-21T04:00:00Z","v":66014457,"vw":14.677204},{"c":14.76,"h":15.05,"l":14.34,"n":93765,"o":14.41,"t":"2026-08-24T04:00:00Z","v":42480328,"vw":14.804186},{"c":15.14,"h":15.17,"l":14.45,"n":116891,"o":14.72,"t":"2026-08-25T04:00:00Z","v":76206437,"vw":14.874566},{"c":15.17,"h":15.42,"l":15.13,"n":105966,"o":15.22,"t":"2026-08-26T04:00:00Z","v":45104408,"vw":15.233498},{"c":14.88,"h":15.2567,"l":14.71,"n":107961,"o":15.14,"t":"2026-08-27T04:00:00Z","v":47689755,"vw":14.838666},{"c":14.3,"h":14.905,"l":14.22,"n":129947,"o":14.86,"t":"2026-08-28T04:00:00Z","v":79124552,"vw":14.335258},{"c":14.55,"h":14.635,"l":14.2101,"n":115505,"o":14.35,"t":"2026-08-31T04:00:00Z","v":95275057,"vw":14.479369},{"c":14.46,"h":14.935,"l":14.425,"n":119215,"o":14.425,"t":"2026-09-01T04:00:00Z","v":67497251,"vw":14.594996},{"c":15.4,"h":15.48,"l":14.43,"n":146182,"o":14.52,"t":"2026-09-02T04:00:00Z","v":80823371,"vw":15.281371},{"c":15.68,"h":15.84,"l":15.34,"n":140630,"o":15.67,"t":"2026-09-03T04:00:00Z","v":81792652,"vw":15.553666},{"c":15.37,"h":15.6328,"l":15.19,"n":93060,"o":15.49,"t":"2026-09-04T04:00:00Z","v":48564829,"vw":15.400457},{"c":15.33,"h":15.82,"l":15.29,"n":131034,"o":15.56,"t":"2026-09-08T04:00:00Z","v":75343619,"vw":15.448774},{"c":15,"h":15.28,"l":14.99,"n":114643,"o":15.18,"t":"2026-09-09T04:00:00Z","v":68302822,"vw":15.126295},{"c":15.02,"h":15.44,"l":14.7407,"n":132325,"o":14.87,"t":"2026-09-10T04:00:00Z","v":76192996,"vw":15.140684},{"c":14.62,"h":15.16,"l":14.44,"n":145348,"o":15.09,"t":"2026-09-11T04:00:00Z","v":65661529,"vw":14.615028},{"c":14.41,"h":14.55,"l":14.2205,"n":105485,"o":14.35,"t":"2026-09-14T04:00:00Z","v":48573861,"vw":14.393056},{"c":14.19,"h":14.41,"l":14.06,"n":94236,"o":14.37,"t":"2026-09-15T04:00:00Z","v":59532151,"vw":14.19458},{"c":13.81,"h":14.07,"l":13.58,"n":165881,"o":14.01,"t":"2026-09-16T04:00:00Z","v":98466072,"vw":13.763061},{"c":13.84,"h":14.05,"l":13.675,"n":120043,"o":13.985,"t":"2026-09-17T04:00:00Z","v":90724369,"vw":13.90477},{"c":13.65,"h":13.82,"l":13.59,"n":87335,"o":13.77,"t":"2026-09-18T04:00:00Z","v":70792957,"vw":13.686008},{"c":14.06,"h":14.095,"l":13.695,"n":96680,"o":13.84,"t":"2026-09-21T04:00:00Z","v":47276312,"vw":13.954039},{"c":14.16,"h":14.19,"l":13.75,"n":101736,"o":14,"t":"2026-09-22T04:00:00Z","v":69337801,"vw":14.000919},{"c":13.62,"h":14.25,"l":13.56,"n":112623,"o":14.07,"t":"2026-09-23T04:00:00Z","v":62872099,"vw":13.818414},{"c":13.56,"h":13.69,"l":13.365,"n":100326,"o":13.56,"t":"2026-09-24T04:00:00Z","v":58044687,"vw":13.511092},{"c":13.59,"h":13.6775,"l":13.44,"n":94015,"o":13.56,"t":"2026-09-25T04:00:00Z","v":52814078,"vw":13.580809},{"c":12.23,"h":12.66,"l":12.22,"n":276244,"o":12.53,"t":"2026-09-28T04:00:00Z","v":143568719,"vw":12.435495},{"c":12.35,"h":12.5,"l":12.27,"n":146650,"o":12.3,"t":"2026-09-29T04:00:00Z","v":78304697,"vw":12.401245},{"c":12.66,"h":12.76,"l":12.1305,"n":175403,"o":12.39,"t":"2026-09-30T04:00:00Z","v":104334822,"vw":12.47634},{"c":13.29,"h":13.32,"l":12.75,"n":228572,"o":13.24,"t":"2026-10-01T04:00:00Z","v":128391830,"vw":13.095717},{"c":13.43,"h":13.5,"l":12.95,"n":179297,"o":13.32,"t":"2026-10-02T04:00:00Z","v":78030710,"vw":13.243773},{"c":15.18,"h":15.46,"l":14.84,"n":373806,"o":14.98,"t":"2026-10-05T04:00:00Z","v":180504547,"vw":15.225679},{"c":15.66,"h":15.69,"l":15.33,"n":211290,"o":15.45,"t":"2026-10-06T04:00:00Z","v":96317042,"vw":15.556765},{"c":15.58,"h":15.72,"l":15.425,"n":155901,"o":15.55,"t":"2026-10-07T04:00:00Z","v":82387265,"vw":15.587306},{"c":15.38,"h":15.79,"l":15.2,"n":128578,"o":15.5,"t":"2026-10-08T04:00:00Z","v":82431522,"vw":15.520922},{"c":16.12,"h":16.14,"l":15.48,"n":168905,"o":15.56,"t":"2026-10-09T04:00:00Z","v":76042422,"vw":15.900607},{"c":16.01,"h":16.19,"l":15.95,"n":121488,"o":16.105,"t":"2026-10-12T04:00:00Z","v":65456909,"vw":16.048095},{"c":15.58,"h":15.86,"l":15.57,"n":124022,"o":15.85,"t":"2026-10-13T04:00:00Z","v":60127100,"vw":15.68266},{"c":14.93,"h":15.44,"l":14.765,"n":147671,"o":15.31,"t":"2026-10-14T04:00:00Z","v":81836593,"vw":14.964255},{"c":14.73,"h":15.065,"l":14.4,"n":123274,"o":14.46,"t":"2026-10-15T04:00:00Z","v":76170868,"vw":14.854772},{"c":14.56,"h":14.945,"l":14.45,"n":104031,"o":14.71,"t":"2026-10-16T04:00:00Z","v":45182555,"vw":14.626706}],"volatilityBars":[{"c":15.2,"h":15.23,"l":15.18,"n":153,"o":15.18,"t":"2026-10-06T08:00:00Z","v":10925,"vw":15.195407},{"c":15.18,"h":15.19,"l":15.18,"n":15,"o":15.18,"t":"2026-10-06T08:15:00Z","v":2575,"vw":15.180427},{"c":15.1502,"h":15.1554,"l":15.15,"n":8,"o":15.1554,"t":"2026-10-06T08:30:00Z","v":5612,"vw":15.150418},{"c":15.16,"h":15.18,"l":15.16,"n":9,"o":15.18,"t":"2026-10-06T08:45:00Z","v":2268,"vw":15.161905},{"c":15.18,"h":15.18,"l":15.16,"n":9,"o":15.16,"t":"2026-10-06T09:00:00Z","v":3695,"vw":15.165419},{"c":15.18,"h":15.18,"l":15.18,"n":1,"o":15.18,"t":"2026-10-06T09:15:00Z","v":100,"vw":15.18},{"c":15.2,"h":15.2,"l":15.1795,"n":25,"o":15.18,"t":"2026-10-06T09:30:00Z","v":12512,"vw":15.182641},{"c":15.2,"h":15.2,"l":15.1991,"n":9,"o":15.1991,"t":"2026-10-06T10:00:00Z","v":1881,"vw":15.199728},{"c":15.2,"h":15.2,"l":15.18,"n":15,"o":15.18,"t":"2026-10-06T10:15:00Z","v":6767,"vw":15.18938},{"c":15.2,"h":15.2,"l":15.196,"n":8,"o":15.2,"t":"2026-10-06T10:30:00Z","v":10777,"vw":15.197383},{"c":15.22,"h":15.22,"l":15.22,"n":1,"o":15.22,"t":"2026-10-06T10:45:00Z","v":389,"vw":15.22},{"c":15.24,"h":15.24,"l":15.21,"n":79,"o":15.21,"t":"2026-10-06T11:00:00Z","v":10609,"vw":15.229135},{"c":15.2201,"h":15.28,"l":15.21,"n":31,"o":15.28,"t":"2026-10-06T11:15:00Z","v":5482,"vw":15.241811},{"c":15.2881,"h":15.29,"l":15.2674,"n":57,"o":15.2674,"t":"2026-10-06T11:30:00Z","v":16936,"vw":15.275405},{"c":15.274,"h":15.28,"l":15.25,"n":42,"o":15.26,"t":"2026-10-06T11:45:00Z","v":4067,"vw":15.267539},{"c":15.26,"h":15.2776,"l":15.2176,"n":85,"o":15.27,"t":"2026-10-06T12:00:00Z","v":18752,"vw":15.2385},{"c":15.25,"h":15.27,"l":15.25,"n":35,"o":15.2679,"t":"2026-10-06T12:15:00Z","v":8317,"vw":15.253868},{"c":15.28,"h":15.28,"l":15.26,"n":46,"o":15.27,"t":"2026-10-06T12:30:00Z","v":7232,"vw":15.265685},{"c":15.26,"h":15.3266,"l":15.26,"n":78,"o":15.29,"t":"2026-10-06T12:45:00Z","v":14698,"vw":15.293328},{"c":15.39,"h":15.44,"l":15.28,"n":525,"o":15.2825,"t":"2026-10-06T13:00:00Z","v":108197,"vw":15.361823},{"c":15.47,"h":15.5,"l":15.37,"n":955,"o":15.4292,"t":"2026-10-06T13:15:00Z","v":127243,"vw":15.447874},{"c":15.405,"h":15.67,"l":15.36,"n":20010,"o":15.45,"t":"2026-10-06T13:30:00Z","v":6320254,"vw":15.488675},{"c":15.54,"h":15.55,"l":15.33,"n":11056,"o":15.405,"t":"2026-10-06T13:45:00Z","v":3931371,"vw":15.415132},{"c":15.525,"h":15.625,"l":15.49,"n":14026,"o":15.54,"t":"2026-10-06T14:00:00Z","v":4258318,"vw":15.556224},{"c":15.485,"h":15.55,"l":15.444,"n":10185,"o":15.525,"t":"2026-10-06T14:15:00Z","v":4239590,"vw":15.485953},{"c":15.4301,"h":15.5399,"l":15.43,"n":11389,"o":15.485,"t":"2026-10-06T14:30:00Z","v":4695972,"vw":15.492784},{"c":15.475,"h":15.5299,"l":15.41,"n":8328,"o":15.43,"t":"2026-10-06T14:45:00Z","v":3562940,"vw":15.463709},{"c":15.5,"h":15.53,"l":15.445,"n":7845,"o":15.48,"t":"2026-10-06T15:00:00Z","v":3373504,"vw":15.497822},{"c":15.5862,"h":15.59,"l":15.5,"n":6490,"o":15.5001,"t":"2026-10-06T15:15:00Z","v":2813542,"vw":15.546456},{"c":15.595,"h":15.66,"l":15.58,"n":8475,"o":15.585,"t":"2026-10-06T15:30:00Z","v":3809885,"vw":15.628458},{"c":15.61,"h":15.66,"l":15.59,"n":6221,"o":15.5917,"t":"2026-10-06T15:45:00Z","v":2111237,"vw":15.630394},{"c":15.6077,"h":15.65,"l":15.58,"n":4885,"o":15.615,"t":"2026-10-06T16:00:00Z","v":1902393,"vw":15.613158},{"c":15.545,"h":15.61,"l":15.53,"n":4358,"o":15.605,"t":"2026-10-06T16:15:00Z","v":1942529,"vw":15.566483},{"c":15.545,"h":15.56,"l":15.515,"n":4617,"o":15.54,"t":"2026-10-06T16:30:00Z","v":2393376,"vw":15.540867},{"c":15.535,"h":15.55,"l":15.495,"n":4879,"o":15.545,"t":"2026-10-06T16:45:00Z","v":2804512,"vw":15.52584},{"c":15.5,"h":15.55,"l":15.5,"n":5741,"o":15.5386,"t":"2026-10-06T17:00:00Z","v":3031497,"vw":15.523801},{"c":15.475,"h":15.505,"l":15.435,"n":5833,"o":15.505,"t":"2026-10-06T17:15:00Z","v":3270076,"vw":15.47221},{"c":15.54,"h":15.55,"l":15.47,"n":4788,"o":15.48,"t":"2026-10-06T17:30:00Z","v":2230577,"vw":15.522356},{"c":15.55,"h":15.57,"l":15.51,"n":5279,"o":15.545,"t":"2026-10-06T17:45:00Z","v":2453155,"vw":15.541201},{"c":15.585,"h":15.6,"l":15.53,"n":5700,"o":15.55,"t":"2026-10-06T18:00:00Z","v":2345438,"vw":15.562876},{"c":15.625,"h":15.63,"l":15.58,"n":5608,"o":15.59,"t":"2026-10-06T18:15:00Z","v":2810929,"vw":15.61052},{"c":15.625,"h":15.69,"l":15.62,"n":6970,"o":15.625,"t":"2026-10-06T18:30:00Z","v":3027062,"vw":15.654556},{"c":15.615,"h":15.64,"l":15.55,"n":6170,"o":15.62,"t":"2026-10-06T18:45:00Z","v":2830052,"vw":15.589459},{"c":15.57,"h":15.64,"l":15.56,"n":6703,"o":15.615,"t":"2026-10-06T19:00:00Z","v":3988277,"vw":15.608138},{"c":15.56,"h":15.6,"l":15.53,"n":6420,"o":15.57,"t":"2026-10-06T19:15:00Z","v":2739111,"vw":15.569406},{"c":15.545,"h":15.6,"l":15.52,"n":6297,"o":15.565,"t":"2026-10-06T19:30:00Z","v":2577125,"vw":15.55867},{"c":15.66,"h":15.69,"l":15.54,"n":19813,"o":15.545,"t":"2026-10-06T19:45:00Z","v":10491591,"vw":15.645481},{"c":15.67,"h":15.7,"l":15.6,"n":195,"o":15.66,"t":"2026-10-06T20:00:00Z","v":5849192,"vw":15.660068},{"c":15.63,"h":15.67,"l":15.6243,"n":40,"o":15.6663,"t":"2026-10-06T20:15:00Z","v":6446,"vw":15.647844},{"c":15.66,"h":15.66,"l":15.62,"n":34,"o":15.64,"t":"2026-10-06T20:30:00Z","v":58369,"vw":15.656776},{"c":15.64,"h":15.64,"l":15.62,"n":28,"o":15.62,"t":"2026-10-06T20:45:00Z","v":3026,"vw":15.629883},{"c":15.64,"h":15.65,"l":15.62,"n":13,"o":15.6228,"t":"2026-10-06T21:00:00Z","v":1948,"vw":15.633422},{"c":15.64,"h":15.65,"l":15.64,"n":22,"o":15.6407,"t":"2026-10-06T21:15:00Z","v":1611,"vw":15.641116},{"c":15.67,"h":15.67,"l":15.64,"n":19,"o":15.65,"t":"2026-10-06T21:30:00Z","v":8241,"vw":15.664571},{"c":15.6601,"h":15.6601,"l":15.6601,"n":3,"o":15.6601,"t":"2026-10-06T21:45:00Z","v":500,"vw":15.6601},{"c":15.68,"h":15.68,"l":15.65,"n":34,"o":15.6772,"t":"2026-10-06T22:00:00Z","v":3045,"vw":15.675592},{"c":15.6957,"h":15.6957,"l":15.6577,"n":9,"o":15.6833,"t":"2026-10-06T22:15:00Z","v":2468,"vw":15.681776},{"c":15.7,"h":15.7,"l":15.6565,"n":46,"o":15.6565,"t":"2026-10-06T22:30:00Z","v":8799,"vw":15.695837},{"c":15.7,"h":15.7,"l":15.6831,"n":4,"o":15.6831,"t":"2026-10-06T22:45:00Z","v":5206,"vw":15.68375},{"c":15.6705,"h":15.6705,"l":15.6705,"n":1,"o":15.6705,"t":"2026-10-06T23:00:00Z","v":271,"vw":15.6705},{"c":15.65,"h":15.68,"l":15.65,"n":21,"o":15.68,"t":"2026-10-06T23:15:00Z","v":5936,"vw":15.659589},{"c":15.65,"h":15.67,"l":15.65,"n":10,"o":15.6689,"t":"2026-10-06T23:30:00Z","v":2551,"vw":15.667595},{"c":15.6688,"h":15.6878,"l":15.6604,"n":12,"o":15.67,"t":"2026-10-06T23:45:00Z","v":1608,"vw":15.671258},{"c":15.51,"h":15.62,"l":15.4273,"n":243,"o":15.61,"t":"2026-10-07T08:00:00Z","v":37917,"vw":15.560568},{"c":15.53,"h":15.57,"l":15.521,"n":3,"o":15.57,"t":"2026-10-07T08:15:00Z","v":355,"vw":15.54493},{"c":15.53,"h":15.53,"l":15.52,"n":8,"o":15.53,"t":"2026-10-07T08:30:00Z","v":1697,"vw":15.523465},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-07T08:45:00Z","v":3373,"vw":15.5},{"c":15.5,"h":15.51,"l":15.5,"n":6,"o":15.51,"t":"2026-10-07T09:00:00Z","v":508,"vw":15.504859},{"c":15.44,"h":15.49,"l":15.44,"n":50,"o":15.49,"t":"2026-10-07T09:15:00Z","v":1707,"vw":15.443592},{"c":15.41,"h":15.45,"l":15.4,"n":51,"o":15.45,"t":"2026-10-07T09:30:00Z","v":3467,"vw":15.424728},{"c":15.37,"h":15.42,"l":15.36,"n":44,"o":15.42,"t":"2026-10-07T09:45:00Z","v":10889,"vw":15.397103},{"c":15.42,"h":15.45,"l":15.42,"n":23,"o":15.44,"t":"2026-10-07T10:00:00Z","v":1017,"vw":15.438055},{"c":15.44,"h":15.46,"l":15.4309,"n":17,"o":15.45,"t":"2026-10-07T10:15:00Z","v":4394,"vw":15.440807},{"c":15.4321,"h":15.4321,"l":15.42,"n":4,"o":15.42,"t":"2026-10-07T10:30:00Z","v":850,"vw":15.429669},{"c":15.4,"h":15.44,"l":15.4,"n":22,"o":15.44,"t":"2026-10-07T10:45:00Z","v":7807,"vw":15.405632},{"c":15.4,"h":15.4451,"l":15.4,"n":76,"o":15.44,"t":"2026-10-07T11:00:00Z","v":21735,"vw":15.41844},{"c":15.3201,"h":15.41,"l":15.26,"n":149,"o":15.4,"t":"2026-10-07T11:15:00Z","v":43937,"vw":15.354008},{"c":15.36,"h":15.3845,"l":15.3155,"n":49,"o":15.32,"t":"2026-10-07T11:30:00Z","v":5869,"vw":15.34075},{"c":15.34,"h":15.3699,"l":15.3331,"n":53,"o":15.34,"t":"2026-10-07T11:45:00Z","v":19310,"vw":15.350084},{"c":15.32,"h":15.35,"l":15.3,"n":68,"o":15.33,"t":"2026-10-07T12:00:00Z","v":18980,"vw":15.32693},{"c":15.36,"h":15.36,"l":15.3,"n":42,"o":15.36,"t":"2026-10-07T12:15:00Z","v":11460,"vw":15.328132},{"c":15.3634,"h":15.4,"l":15.3241,"n":76,"o":15.3241,"t":"2026-10-07T12:30:00Z","v":31436,"vw":15.370758},{"c":15.4,"h":15.4471,"l":15.32,"n":77,"o":15.39,"t":"2026-10-07T12:45:00Z","v":12430,"vw":15.386103},{"c":15.46,"h":15.49,"l":15.42,"n":256,"o":15.42,"t":"2026-10-07T13:00:00Z","v":36368,"vw":15.465992},{"c":15.54,"h":15.61,"l":15.4627,"n":574,"o":15.47,"t":"2026-10-07T13:15:00Z","v":175963,"vw":15.514819},{"c":15.565,"h":15.68,"l":15.53,"n":11656,"o":15.55,"t":"2026-10-07T13:30:00Z","v":5333379,"vw":15.605388},{"c":15.6601,"h":15.68,"l":15.52,"n":8292,"o":15.57,"t":"2026-10-07T13:45:00Z","v":3699219,"vw":15.581219},{"c":15.445,"h":15.69,"l":15.425,"n":10551,"o":15.665,"t":"2026-10-07T14:00:00Z","v":6058918,"vw":15.505504},{"c":15.56,"h":15.56,"l":15.43,"n":5384,"o":15.445,"t":"2026-10-07T14:15:00Z","v":1740073,"vw":15.487848},{"c":15.58,"h":15.6,"l":15.51,"n":5243,"o":15.56,"t":"2026-10-07T14:30:00Z","v":3008944,"vw":15.560585},{"c":15.645,"h":15.65,"l":15.57,"n":5090,"o":15.5772,"t":"2026-10-07T14:45:00Z","v":3500871,"vw":15.625586},{"c":15.63,"h":15.67,"l":15.59,"n":6118,"o":15.645,"t":"2026-10-07T15:00:00Z","v":3757123,"vw":15.635237},{"c":15.535,"h":15.64,"l":15.52,"n":6581,"o":15.63,"t":"2026-10-07T15:15:00Z","v":3702082,"vw":15.577572},{"c":15.53,"h":15.57,"l":15.5,"n":5297,"o":15.535,"t":"2026-10-07T15:30:00Z","v":2943613,"vw":15.528415},{"c":15.5551,"h":15.56,"l":15.51,"n":5319,"o":15.535,"t":"2026-10-07T15:45:00Z","v":3008769,"vw":15.528693},{"c":15.595,"h":15.6,"l":15.54,"n":5138,"o":15.55,"t":"2026-10-07T16:00:00Z","v":2024511,"vw":15.571258},{"c":15.595,"h":15.62,"l":15.56,"n":4208,"o":15.595,"t":"2026-10-07T16:15:00Z","v":1997883,"vw":15.595846},{"c":15.525,"h":15.6,"l":15.51,"n":3996,"o":15.59,"t":"2026-10-07T16:30:00Z","v":1673681,"vw":15.557645},{"c":15.57,"h":15.58,"l":15.52,"n":5021,"o":15.52,"t":"2026-10-07T16:45:00Z","v":2958155,"vw":15.553332},{"c":15.645,"h":15.67,"l":15.55,"n":5222,"o":15.565,"t":"2026-10-07T17:00:00Z","v":2346736,"vw":15.60667},{"c":15.625,"h":15.66,"l":15.62,"n":4349,"o":15.645,"t":"2026-10-07T17:15:00Z","v":1803070,"vw":15.636967},{"c":15.635,"h":15.66,"l":15.62,"n":3662,"o":15.625,"t":"2026-10-07T17:30:00Z","v":1495604,"vw":15.637862},{"c":15.64,"h":15.64,"l":15.6,"n":3648,"o":15.635,"t":"2026-10-07T17:45:00Z","v":1616057,"vw":15.621629},{"c":15.63,"h":15.7,"l":15.61,"n":4660,"o":15.63,"t":"2026-10-07T18:00:00Z","v":1956223,"vw":15.660564},{"c":15.695,"h":15.71,"l":15.63,"n":4566,"o":15.64,"t":"2026-10-07T18:15:00Z","v":1687054,"vw":15.657097},{"c":15.635,"h":15.72,"l":15.63,"n":3802,"o":15.695,"t":"2026-10-07T18:30:00Z","v":1617368,"vw":15.66439},{"c":15.66,"h":15.695,"l":15.63,"n":3425,"o":15.6325,"t":"2026-10-07T18:45:00Z","v":1070068,"vw":15.659407},{"c":15.605,"h":15.67,"l":15.59,"n":6238,"o":15.655,"t":"2026-10-07T19:00:00Z","v":3731011,"vw":15.620118},{"c":15.595,"h":15.62,"l":15.565,"n":7061,"o":15.605,"t":"2026-10-07T19:15:00Z","v":3399067,"vw":15.599269},{"c":15.605,"h":15.65,"l":15.575,"n":5972,"o":15.595,"t":"2026-10-07T19:30:00Z","v":2189311,"vw":15.616764},{"c":15.58,"h":15.63,"l":15.56,"n":12851,"o":15.6,"t":"2026-10-07T19:45:00Z","v":6421469,"vw":15.586431},{"c":15.61,"h":15.6612,"l":15.5652,"n":201,"o":15.59,"t":"2026-10-07T20:00:00Z","v":6200405,"vw":15.585276},{"c":15.6341,"h":15.6341,"l":15.58,"n":10,"o":15.58,"t":"2026-10-07T20:15:00Z","v":483,"vw":15.596275},{"c":15.58,"h":15.6319,"l":15.58,"n":6,"o":15.6319,"t":"2026-10-07T20:30:00Z","v":168528,"vw":15.580079},{"c":15.61,"h":15.61,"l":15.58,"n":27,"o":15.58,"t":"2026-10-07T20:45:00Z","v":5651,"vw":15.600715},{"c":15.58,"h":15.61,"l":15.58,"n":3,"o":15.61,"t":"2026-10-07T21:00:00Z","v":3103,"vw":15.609032},{"c":15.6164,"h":15.6164,"l":15.58,"n":14,"o":15.58,"t":"2026-10-07T21:15:00Z","v":1514,"vw":15.605457},{"c":15.6,"h":15.6,"l":15.6,"n":3,"o":15.6,"t":"2026-10-07T21:30:00Z","v":500,"vw":15.6},{"c":15.6084,"h":15.6084,"l":15.6084,"n":2,"o":15.6084,"t":"2026-10-07T21:45:00Z","v":140,"vw":15.6084},{"c":15.58,"h":15.59,"l":15.58,"n":3,"o":15.59,"t":"2026-10-07T22:00:00Z","v":1800,"vw":15.585556},{"c":15.5892,"h":15.5892,"l":15.5892,"n":1,"o":15.5892,"t":"2026-10-07T22:15:00Z","v":150,"vw":15.5892},{"c":15.58,"h":15.61,"l":15.58,"n":12,"o":15.59,"t":"2026-10-07T22:30:00Z","v":4189,"vw":15.594202},{"c":15.5969,"h":15.5969,"l":15.58,"n":2,"o":15.58,"t":"2026-10-07T22:45:00Z","v":400,"vw":15.592675},{"c":15.5992,"h":15.5992,"l":15.59,"n":7,"o":15.59,"t":"2026-10-07T23:15:00Z","v":385,"vw":15.594293},{"c":15.6,"h":15.6,"l":15.59,"n":11,"o":15.59,"t":"2026-10-07T23:30:00Z","v":11719,"vw":15.590526},{"c":15.62,"h":15.6254,"l":15.62,"n":9,"o":15.6254,"t":"2026-10-07T23:45:00Z","v":925,"vw":15.620604},{"c":15.5,"h":15.57,"l":15.45,"n":109,"o":15.4984,"t":"2026-10-08T08:00:00Z","v":13703,"vw":15.494782},{"c":15.4348,"h":15.4348,"l":15.4348,"n":1,"o":15.4348,"t":"2026-10-08T08:15:00Z","v":100,"vw":15.4348},{"c":15.47,"h":15.47,"l":15.47,"n":1,"o":15.47,"t":"2026-10-08T08:45:00Z","v":387,"vw":15.47},{"c":15.47,"h":15.47,"l":15.47,"n":1,"o":15.47,"t":"2026-10-08T09:00:00Z","v":200,"vw":15.47},{"c":15.48,"h":15.48,"l":15.48,"n":4,"o":15.48,"t":"2026-10-08T09:15:00Z","v":304,"vw":15.48},{"c":15.44,"h":15.44,"l":15.44,"n":7,"o":15.44,"t":"2026-10-08T09:30:00Z","v":205,"vw":15.44},{"c":15.46,"h":15.46,"l":15.44,"n":6,"o":15.44,"t":"2026-10-08T09:45:00Z","v":1190,"vw":15.458182},{"c":15.44,"h":15.46,"l":15.44,"n":26,"o":15.46,"t":"2026-10-08T10:00:00Z","v":9754,"vw":15.44896},{"c":15.43,"h":15.44,"l":15.43,"n":8,"o":15.44,"t":"2026-10-08T10:15:00Z","v":4461,"vw":15.430793},{"c":15.42,"h":15.42,"l":15.42,"n":6,"o":15.42,"t":"2026-10-08T10:30:00Z","v":37655,"vw":15.42},{"c":15.4,"h":15.44,"l":15.4,"n":8,"o":15.44,"t":"2026-10-08T10:45:00Z","v":1375,"vw":15.410769},{"c":15.3893,"h":15.45,"l":15.38,"n":20,"o":15.45,"t":"2026-10-08T11:00:00Z","v":7157,"vw":15.394756},{"c":15.3969,"h":15.3969,"l":15.38,"n":10,"o":15.38,"t":"2026-10-08T11:15:00Z","v":1823,"vw":15.385081},{"c":15.4,"h":15.4,"l":15.3831,"n":18,"o":15.3969,"t":"2026-10-08T11:30:00Z","v":2433,"vw":15.39329},{"c":15.4,"h":15.43,"l":15.38,"n":19,"o":15.41,"t":"2026-10-08T11:45:00Z","v":6224,"vw":15.3977},{"c":15.45,"h":15.46,"l":15.42,"n":57,"o":15.42,"t":"2026-10-08T12:00:00Z","v":5005,"vw":15.440114},{"c":15.3898,"h":15.45,"l":15.3898,"n":21,"o":15.45,"t":"2026-10-08T12:15:00Z","v":6002,"vw":15.396767},{"c":15.41,"h":15.41,"l":15.38,"n":36,"o":15.38,"t":"2026-10-08T12:30:00Z","v":4286,"vw":15.400803},{"c":15.39,"h":15.42,"l":15.39,"n":21,"o":15.41,"t":"2026-10-08T12:45:00Z","v":9309,"vw":15.397915},{"c":15.5,"h":15.52,"l":15.36,"n":133,"o":15.39,"t":"2026-10-08T13:00:00Z","v":54755,"vw":15.378367},{"c":15.42,"h":15.5395,"l":15.42,"n":209,"o":15.5129,"t":"2026-10-08T13:15:00Z","v":26551,"vw":15.500178},{"c":15.575,"h":15.6,"l":15.2,"n":7459,"o":15.5,"t":"2026-10-08T13:30:00Z","v":2966377,"vw":15.483333},{"c":15.585,"h":15.69,"l":15.57,"n":6979,"o":15.575,"t":"2026-10-08T13:45:00Z","v":2192924,"vw":15.635916},{"c":15.505,"h":15.585,"l":15.445,"n":7519,"o":15.585,"t":"2026-10-08T14:00:00Z","v":3861577,"vw":15.496792},{"c":15.5718,"h":15.58,"l":15.5,"n":4941,"o":15.505,"t":"2026-10-08T14:15:00Z","v":1578156,"vw":15.529557},{"c":15.75,"h":15.76,"l":15.57,"n":8726,"o":15.575,"t":"2026-10-08T14:30:00Z","v":5505531,"vw":15.644267},{"c":15.69,"h":15.79,"l":15.68,"n":3991,"o":15.74,"t":"2026-10-08T14:45:00Z","v":2246607,"vw":15.735164},{"c":15.6775,"h":15.69,"l":15.63,"n":3537,"o":15.685,"t":"2026-10-08T15:00:00Z","v":1687112,"vw":15.655973},{"c":15.575,"h":15.6799,"l":15.57,"n":2835,"o":15.67,"t":"2026-10-08T15:15:00Z","v":1544249,"vw":15.636101},{"c":15.525,"h":15.58,"l":15.51,"n":3244,"o":15.575,"t":"2026-10-08T15:30:00Z","v":1348107,"vw":15.536124},{"c":15.525,"h":15.54,"l":15.51,"n":2547,"o":15.53,"t":"2026-10-08T15:45:00Z","v":979445,"vw":15.524801},{"c":15.505,"h":15.525,"l":15.46,"n":2681,"o":15.5201,"t":"2026-10-08T16:00:00Z","v":909325,"vw":15.495891},{"c":15.5,"h":15.57,"l":15.49,"n":4364,"o":15.505,"t":"2026-10-08T16:15:00Z","v":1986603,"vw":15.520867},{"c":15.505,"h":15.53,"l":15.47,"n":3073,"o":15.495,"t":"2026-10-08T16:30:00Z","v":1308054,"vw":15.499384},{"c":15.515,"h":15.54,"l":15.48,"n":3910,"o":15.505,"t":"2026-10-08T16:45:00Z","v":1869022,"vw":15.510842},{"c":15.59,"h":15.6,"l":15.51,"n":3536,"o":15.515,"t":"2026-10-08T17:00:00Z","v":1661795,"vw":15.552001},{"c":15.58,"h":15.62,"l":15.53,"n":3352,"o":15.58,"t":"2026-10-08T17:15:00Z","v":1519986,"vw":15.583241},{"c":15.655,"h":15.67,"l":15.57,"n":3597,"o":15.585,"t":"2026-10-08T17:30:00Z","v":1451902,"vw":15.622835},{"c":15.63,"h":15.655,"l":15.56,"n":3242,"o":15.655,"t":"2026-10-08T17:45:00Z","v":1007948,"vw":15.605757},{"c":15.635,"h":15.64,"l":15.6,"n":2655,"o":15.625,"t":"2026-10-08T18:00:00Z","v":791371,"vw":15.618018},{"c":15.645,"h":15.66,"l":15.62,"n":3866,"o":15.635,"t":"2026-10-08T18:15:00Z","v":1556264,"vw":15.644817},{"c":15.595,"h":15.66,"l":15.58,"n":3586,"o":15.645,"t":"2026-10-08T18:30:00Z","v":1328347,"vw":15.622026},{"c":15.56,"h":15.61,"l":15.54,"n":3954,"o":15.595,"t":"2026-10-08T18:45:00Z","v":1404367,"vw":15.577849},{"c":15.485,"h":15.56,"l":15.47,"n":4197,"o":15.555,"t":"2026-10-08T19:00:00Z","v":1323623,"vw":15.509645},{"c":15.425,"h":15.49,"l":15.41,"n":4813,"o":15.4801,"t":"2026-10-08T19:15:00Z","v":1735322,"vw":15.446593},{"c":15.39,"h":15.445,"l":15.38,"n":6731,"o":15.425,"t":"2026-10-08T19:30:00Z","v":2336750,"vw":15.410157},{"c":15.385,"h":15.4281,"l":15.33,"n":17769,"o":15.39,"t":"2026-10-08T19:45:00Z","v":7815141,"vw":15.388181},{"c":15.4086,"h":15.42,"l":15.38,"n":93,"o":15.385,"t":"2026-10-08T20:00:00Z","v":19023200,"vw":15.380036},{"c":15.3601,"h":15.39,"l":15.36,"n":16,"o":15.36,"t":"2026-10-08T20:15:00Z","v":3250,"vw":15.375201},{"c":15.38,"h":15.38,"l":15.38,"n":8,"o":15.38,"t":"2026-10-08T20:30:00Z","v":31454,"vw":15.38},{"c":15.3611,"h":15.38,"l":15.3611,"n":26,"o":15.37,"t":"2026-10-08T20:45:00Z","v":6831,"vw":15.370348},{"c":15.36,"h":15.45,"l":15.36,"n":167,"o":15.38,"t":"2026-10-08T21:00:00Z","v":323983,"vw":15.418119},{"c":15.4,"h":15.42,"l":15.4,"n":18,"o":15.42,"t":"2026-10-08T21:15:00Z","v":673,"vw":15.40505},{"c":15.4122,"h":15.4122,"l":15.32,"n":11,"o":15.4,"t":"2026-10-08T21:30:00Z","v":4908,"vw":15.361544},{"c":15.37,"h":15.4061,"l":15.37,"n":7,"o":15.4,"t":"2026-10-08T21:45:00Z","v":11100,"vw":15.404269},{"c":15.38,"h":15.38,"l":15.38,"n":4,"o":15.38,"t":"2026-10-08T22:00:00Z","v":5152,"vw":15.38},{"c":15.3799,"h":15.3799,"l":15.3799,"n":1,"o":15.3799,"t":"2026-10-08T22:45:00Z","v":2000,"vw":15.3799},{"c":15.38,"h":15.38,"l":15.37,"n":5,"o":15.37,"t":"2026-10-08T23:00:00Z","v":10420,"vw":15.370306},{"c":15.3638,"h":15.3638,"l":15.3638,"n":2,"o":15.3638,"t":"2026-10-08T23:15:00Z","v":247,"vw":15.3638},{"c":15.37,"h":15.37,"l":15.37,"n":4,"o":15.37,"t":"2026-10-08T23:30:00Z","v":269,"vw":15.37},{"c":15.39,"h":15.39,"l":15.3733,"n":3,"o":15.3733,"t":"2026-10-08T23:45:00Z","v":605,"vw":15.387147},{"c":15.43,"h":15.4584,"l":15.41,"n":52,"o":15.41,"t":"2026-10-09T08:00:00Z","v":2022,"vw":15.444263},{"c":15.43,"h":15.45,"l":15.43,"n":8,"o":15.43,"t":"2026-10-09T08:15:00Z","v":2461,"vw":15.439455},{"c":15.47,"h":15.47,"l":15.47,"n":1,"o":15.47,"t":"2026-10-09T08:45:00Z","v":2000,"vw":15.47},{"c":15.47,"h":15.48,"l":15.47,"n":4,"o":15.48,"t":"2026-10-09T09:30:00Z","v":637,"vw":15.472476},{"c":15.49,"h":15.49,"l":15.47,"n":10,"o":15.47,"t":"2026-10-09T09:45:00Z","v":811,"vw":15.483235},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-09T10:00:00Z","v":100,"vw":15.5},{"c":15.47,"h":15.48,"l":15.47,"n":4,"o":15.48,"t":"2026-10-09T10:15:00Z","v":1501,"vw":15.473333},{"c":15.46,"h":15.46,"l":15.45,"n":8,"o":15.45,"t":"2026-10-09T10:30:00Z","v":1445,"vw":15.458623},{"c":15.5,"h":15.5,"l":15.47,"n":10,"o":15.47,"t":"2026-10-09T10:45:00Z","v":3637,"vw":15.478808},{"c":15.5,"h":15.51,"l":15.4777,"n":24,"o":15.48,"t":"2026-10-09T11:00:00Z","v":9596,"vw":15.50331},{"c":15.5,"h":15.5189,"l":15.49,"n":21,"o":15.49,"t":"2026-10-09T11:15:00Z","v":4820,"vw":15.496567},{"c":15.51,"h":15.5191,"l":15.51,"n":3,"o":15.5123,"t":"2026-10-09T11:30:00Z","v":4300,"vw":15.51303},{"c":15.52,"h":15.52,"l":15.51,"n":14,"o":15.51,"t":"2026-10-09T11:45:00Z","v":1346,"vw":15.510909},{"c":15.55,"h":15.58,"l":15.55,"n":83,"o":15.55,"t":"2026-10-09T12:00:00Z","v":14264,"vw":15.562037},{"c":15.57,"h":15.58,"l":15.55,"n":19,"o":15.55,"t":"2026-10-09T12:15:00Z","v":11047,"vw":15.56434},{"c":15.55,"h":15.57,"l":15.55,"n":25,"o":15.57,"t":"2026-10-09T12:30:00Z","v":25416,"vw":15.55139},{"c":15.52,"h":15.55,"l":15.52,"n":45,"o":15.55,"t":"2026-10-09T12:45:00Z","v":30728,"vw":15.545942},{"c":15.66,"h":15.66,"l":15.53,"n":287,"o":15.53,"t":"2026-10-09T13:00:00Z","v":43320,"vw":15.601965},{"c":15.56,"h":15.7232,"l":15.56,"n":364,"o":15.56,"t":"2026-10-09T13:15:00Z","v":47611,"vw":15.6414},{"c":15.555,"h":15.73,"l":15.48,"n":7396,"o":15.56,"t":"2026-10-09T13:30:00Z","v":2492903,"vw":15.584},{"c":15.64,"h":15.69,"l":15.55,"n":4624,"o":15.555,"t":"2026-10-09T13:45:00Z","v":1324370,"vw":15.626074},{"c":15.585,"h":15.65,"l":15.49,"n":6297,"o":15.645,"t":"2026-10-09T14:00:00Z","v":2464692,"vw":15.54493},{"c":15.57,"h":15.61,"l":15.525,"n":4441,"o":15.585,"t":"2026-10-09T14:15:00Z","v":1851720,"vw":15.564905},{"c":15.835,"h":15.85,"l":15.56,"n":10634,"o":15.5699,"t":"2026-10-09T14:30:00Z","v":4945012,"vw":15.695723},{"c":15.815,"h":15.89,"l":15.81,"n":7232,"o":15.835,"t":"2026-10-09T14:45:00Z","v":3534970,"vw":15.853795},{"c":15.965,"h":15.97,"l":15.815,"n":6783,"o":15.8199,"t":"2026-10-09T15:00:00Z","v":3147971,"vw":15.886303},{"c":16.005,"h":16.01,"l":15.9,"n":8833,"o":15.97,"t":"2026-10-09T15:15:00Z","v":4406998,"vw":15.960575},{"c":15.915,"h":16.03,"l":15.91,"n":5982,"o":16.0009,"t":"2026-10-09T15:30:00Z","v":2740041,"vw":15.992277},{"c":15.935,"h":15.96,"l":15.89,"n":5608,"o":15.915,"t":"2026-10-09T15:45:00Z","v":2771943,"vw":15.930517},{"c":15.905,"h":15.94,"l":15.9,"n":3198,"o":15.935,"t":"2026-10-09T16:00:00Z","v":1353131,"vw":15.920481},{"c":15.885,"h":15.91,"l":15.82,"n":4295,"o":15.9081,"t":"2026-10-09T16:15:00Z","v":1810591,"vw":15.868733},{"c":15.863,"h":15.91,"l":15.85,"n":4564,"o":15.885,"t":"2026-10-09T16:30:00Z","v":1954223,"vw":15.879719},{"c":15.865,"h":15.89,"l":15.845,"n":5063,"o":15.865,"t":"2026-10-09T16:45:00Z","v":1944683,"vw":15.869059},{"c":15.945,"h":15.95,"l":15.83,"n":5307,"o":15.865,"t":"2026-10-09T17:00:00Z","v":2409125,"vw":15.892766},{"c":15.945,"h":15.97,"l":15.9201,"n":3987,"o":15.945,"t":"2026-10-09T17:15:00Z","v":1821451,"vw":15.94339},{"c":15.965,"h":15.98,"l":15.93,"n":4542,"o":15.945,"t":"2026-10-09T17:30:00Z","v":1807130,"vw":15.952764},{"c":15.995,"h":16.01,"l":15.96,"n":4783,"o":15.97,"t":"2026-10-09T17:45:00Z","v":2103314,"vw":15.992445},{"c":16.015,"h":16.02,"l":15.96,"n":6209,"o":15.995,"t":"2026-10-09T18:00:00Z","v":2220266,"vw":15.992501},{"c":15.97,"h":16.05,"l":15.97,"n":6351,"o":16.015,"t":"2026-10-09T18:15:00Z","v":2065908,"vw":16.017261},{"c":15.925,"h":15.99,"l":15.892,"n":6834,"o":15.975,"t":"2026-10-09T18:30:00Z","v":2390120,"vw":15.93839},{"c":15.885,"h":15.94,"l":15.855,"n":4721,"o":15.93,"t":"2026-10-09T18:45:00Z","v":2014570,"vw":15.886282},{"c":15.905,"h":15.94,"l":15.87,"n":5589,"o":15.885,"t":"2026-10-09T19:00:00Z","v":2564941,"vw":15.902669},{"c":15.985,"h":16.01,"l":15.88,"n":7441,"o":15.905,"t":"2026-10-09T19:15:00Z","v":4407792,"vw":15.955961},{"c":16.035,"h":16.055,"l":15.98,"n":10473,"o":15.985,"t":"2026-10-09T19:30:00Z","v":3892044,"vw":16.015782},{"c":16.11,"h":16.14,"l":15.99,"n":15738,"o":16.035,"t":"2026-10-09T19:45:00Z","v":7476478,"vw":16.06522},{"c":16.0823,"h":16.12,"l":16.03,"n":258,"o":16.12,"t":"2026-10-09T20:00:00Z","v":3229042,"vw":16.119506},{"c":16.05,"h":16.09,"l":16.05,"n":42,"o":16.09,"t":"2026-10-09T20:15:00Z","v":12723,"vw":16.08},{"c":16.08,"h":16.08,"l":16.03,"n":67,"o":16.05,"t":"2026-10-09T20:30:00Z","v":10257,"vw":16.069571},{"c":16.04,"h":16.08,"l":16.0313,"n":9,"o":16.0313,"t":"2026-10-09T20:45:00Z","v":5642,"vw":16.034198},{"c":16.06,"h":16.08,"l":16.03,"n":30,"o":16.08,"t":"2026-10-09T21:00:00Z","v":2764,"vw":16.054673},{"c":16.05,"h":16.0792,"l":16.05,"n":44,"o":16.06,"t":"2026-10-09T21:15:00Z","v":12185,"vw":16.051629},{"c":16.07,"h":16.07,"l":16.0546,"n":4,"o":16.06,"t":"2026-10-09T21:30:00Z","v":1403,"vw":16.058286},{"c":16.0754,"h":16.0754,"l":16.06,"n":8,"o":16.07,"t":"2026-10-09T21:45:00Z","v":5443,"vw":16.074115},{"c":16.0506,"h":16.065,"l":16.0502,"n":5,"o":16.0502,"t":"2026-10-09T22:00:00Z","v":711,"vw":16.0526},{"c":16.0531,"h":16.0531,"l":16.0531,"n":1,"o":16.0531,"t":"2026-10-09T22:30:00Z","v":500,"vw":16.0531},{"c":16.06,"h":16.06,"l":16.05,"n":11,"o":16.05,"t":"2026-10-09T22:45:00Z","v":2742,"vw":16.053875},{"c":16.072,"h":16.08,"l":16.0622,"n":38,"o":16.07,"t":"2026-10-09T23:00:00Z","v":3074,"vw":16.076133},{"c":16.0759,"h":16.08,"l":16.0759,"n":6,"o":16.08,"t":"2026-10-09T23:30:00Z","v":2000,"vw":16.078925},{"c":16.07,"h":16.08,"l":16.07,"n":16,"o":16.08,"t":"2026-10-09T23:45:00Z","v":3475,"vw":16.079057},{"c":16.15,"h":16.25,"l":16.13,"n":203,"o":16.16,"t":"2026-10-12T08:00:00Z","v":19246,"vw":16.180884},{"c":16.13,"h":16.13,"l":16.13,"n":11,"o":16.13,"t":"2026-10-12T08:45:00Z","v":2032,"vw":16.13},{"c":16.11,"h":16.11,"l":16.11,"n":9,"o":16.11,"t":"2026-10-12T09:00:00Z","v":595,"vw":16.11},{"c":16.07,"h":16.1768,"l":16.07,"n":15,"o":16.13,"t":"2026-10-12T09:30:00Z","v":1301,"vw":16.13859},{"c":16.16,"h":16.16,"l":16.1,"n":5,"o":16.1,"t":"2026-10-12T09:45:00Z","v":616,"vw":16.1461},{"c":16.1203,"h":16.1203,"l":16.1203,"n":2,"o":16.1203,"t":"2026-10-12T10:15:00Z","v":1200,"vw":16.1203},{"c":16.139,"h":16.14,"l":16.1039,"n":55,"o":16.14,"t":"2026-10-12T11:00:00Z","v":5556,"vw":16.129274},{"c":16.1252,"h":16.1423,"l":16.08,"n":68,"o":16.1423,"t":"2026-10-12T11:15:00Z","v":3849,"vw":16.108581},{"c":16.1252,"h":16.1376,"l":16.08,"n":17,"o":16.1376,"t":"2026-10-12T11:30:00Z","v":1283,"vw":16.097778},{"c":16.08,"h":16.1468,"l":16.07,"n":12,"o":16.07,"t":"2026-10-12T11:45:00Z","v":6688,"vw":16.115317},{"c":16.1,"h":16.1,"l":16.08,"n":20,"o":16.0877,"t":"2026-10-12T12:00:00Z","v":3469,"vw":16.092189},{"c":16.11,"h":16.12,"l":16.11,"n":4,"o":16.12,"t":"2026-10-12T12:15:00Z","v":636,"vw":16.118403},{"c":16.12,"h":16.1323,"l":16.09,"n":27,"o":16.09,"t":"2026-10-12T12:30:00Z","v":5775,"vw":16.130323},{"c":16.14,"h":16.14,"l":16.1,"n":40,"o":16.1309,"t":"2026-10-12T12:45:00Z","v":14669,"vw":16.121909},{"c":16.15,"h":16.1594,"l":16.13,"n":23,"o":16.15,"t":"2026-10-12T13:00:00Z","v":6003,"vw":16.147006},{"c":16.07,"h":16.1552,"l":16.07,"n":38,"o":16.1304,"t":"2026-10-12T13:15:00Z","v":8053,"vw":16.12593},{"c":15.98,"h":16.19,"l":15.95,"n":6764,"o":16.105,"t":"2026-10-12T13:30:00Z","v":2448107,"vw":16.05857},{"c":16.115,"h":16.135,"l":15.975,"n":4988,"o":15.975,"t":"2026-10-12T13:45:00Z","v":1643074,"vw":16.070927},{"c":16.045,"h":16.12,"l":16,"n":5411,"o":16.115,"t":"2026-10-12T14:00:00Z","v":1429047,"vw":16.052897},{"c":16.165,"h":16.19,"l":16.04,"n":5152,"o":16.045,"t":"2026-10-12T14:15:00Z","v":1786027,"vw":16.094888},{"c":16.06,"h":16.19,"l":16.055,"n":7190,"o":16.165,"t":"2026-10-12T14:30:00Z","v":2432045,"vw":16.126843},{"c":15.975,"h":16.1155,"l":15.9601,"n":6657,"o":16.065,"t":"2026-10-12T14:45:00Z","v":2784805,"vw":16.050392},{"c":16.035,"h":16.07,"l":15.96,"n":5364,"o":15.975,"t":"2026-10-12T15:00:00Z","v":3064786,"vw":16.009974},{"c":16.11,"h":16.12,"l":16.03,"n":4919,"o":16.035,"t":"2026-10-12T15:15:00Z","v":2114782,"vw":16.085543},{"c":16.08,"h":16.1183,"l":16.05,"n":3474,"o":16.115,"t":"2026-10-12T15:30:00Z","v":1498899,"vw":16.08095},{"c":16.09,"h":16.11,"l":16.055,"n":3606,"o":16.085,"t":"2026-10-12T15:45:00Z","v":2041386,"vw":16.091157},{"c":16.025,"h":16.105,"l":16.02,"n":3157,"o":16.09,"t":"2026-10-12T16:00:00Z","v":1218766,"vw":16.062599},{"c":16.0699,"h":16.08,"l":16.02,"n":2559,"o":16.025,"t":"2026-10-12T16:15:00Z","v":1052807,"vw":16.051527},{"c":16.055,"h":16.07,"l":16.03,"n":3325,"o":16.065,"t":"2026-10-12T16:30:00Z","v":1336238,"vw":16.045833},{"c":16.045,"h":16.06,"l":16.02,"n":3385,"o":16.05,"t":"2026-10-12T16:45:00Z","v":1360865,"vw":16.037821},{"c":16.035,"h":16.05,"l":16.01,"n":3074,"o":16.045,"t":"2026-10-12T17:00:00Z","v":1142552,"vw":16.031912},{"c":16.01,"h":16.05,"l":16.01,"n":3168,"o":16.035,"t":"2026-10-12T17:15:00Z","v":1003205,"vw":16.029649},{"c":16.08,"h":16.08,"l":15.995,"n":3978,"o":16.015,"t":"2026-10-12T17:30:00Z","v":1714153,"vw":16.031447},{"c":16.05,"h":16.09,"l":16.04,"n":4360,"o":16.075,"t":"2026-10-12T17:45:00Z","v":1610654,"vw":16.06748},{"c":16.06,"h":16.06,"l":16.03,"n":3655,"o":16.05,"t":"2026-10-12T18:00:00Z","v":2024960,"vw":16.047002},{"c":16.045,"h":16.06,"l":16.03,"n":3231,"o":16.055,"t":"2026-10-12T18:15:00Z","v":907976,"vw":16.043438},{"c":16.07,"h":16.08,"l":16.035,"n":4593,"o":16.045,"t":"2026-10-12T18:30:00Z","v":1924433,"vw":16.055451},{"c":16.055,"h":16.08,"l":16.04,"n":3299,"o":16.07,"t":"2026-10-12T18:45:00Z","v":1313312,"vw":16.061978},{"c":16.05,"h":16.07,"l":16.04,"n":3419,"o":16.05,"t":"2026-10-12T19:00:00Z","v":1420119,"vw":16.059829},{"c":16.035,"h":16.08,"l":16.03,"n":4207,"o":16.055,"t":"2026-10-12T19:15:00Z","v":2117755,"vw":16.052759},{"c":16.03,"h":16.105,"l":16.01,"n":4892,"o":16.035,"t":"2026-10-12T19:30:00Z","v":2423605,"vw":16.058255},{"c":16.01,"h":16.055,"l":15.99,"n":12547,"o":16.03,"t":"2026-10-12T19:45:00Z","v":6093256,"vw":16.019314},{"c":15.98,"h":16.01,"l":15.98,"n":80,"o":16.01,"t":"2026-10-12T20:00:00Z","v":15398882,"vw":16.009978},{"c":15.98,"h":16.005,"l":15.98,"n":5,"o":16,"t":"2026-10-12T20:15:00Z","v":2412,"vw":15.99875},{"c":16,"h":16.01,"l":15.98,"n":9,"o":15.98,"t":"2026-10-12T20:30:00Z","v":36351,"vw":16.008775},{"c":15.99,"h":15.99,"l":15.99,"n":9,"o":15.99,"t":"2026-10-12T20:45:00Z","v":1131,"vw":15.99},{"c":16.01,"h":16.03,"l":15.98,"n":7,"o":16.03,"t":"2026-10-12T21:00:00Z","v":3233,"vw":16.014403},{"c":15.9831,"h":15.9846,"l":15.9831,"n":3,"o":15.9846,"t":"2026-10-12T21:15:00Z","v":1254,"vw":15.9837},{"c":15.9831,"h":15.9831,"l":15.98,"n":4,"o":15.98,"t":"2026-10-12T21:30:00Z","v":1530,"vw":15.982897},{"c":15.99,"h":15.99,"l":15.98,"n":12,"o":15.9804,"t":"2026-10-12T21:45:00Z","v":5066,"vw":15.987288},{"c":15.98,"h":15.99,"l":15.98,"n":3,"o":15.99,"t":"2026-10-12T22:00:00Z","v":341,"vw":15.983402},{"c":15.98,"h":15.98,"l":15.98,"n":2,"o":15.98,"t":"2026-10-12T22:15:00Z","v":2536,"vw":15.98},{"c":15.9822,"h":16,"l":15.9822,"n":4,"o":16,"t":"2026-10-12T22:30:00Z","v":234,"vw":15.990441},{"c":15.98,"h":15.98,"l":15.98,"n":1,"o":15.98,"t":"2026-10-12T22:45:00Z","v":7000,"vw":15.98},{"c":16.0072,"h":16.0072,"l":16.0072,"n":1,"o":16.0072,"t":"2026-10-12T23:00:00Z","v":100,"vw":16.0072},{"c":15.9808,"h":15.9899,"l":15.9808,"n":2,"o":15.9899,"t":"2026-10-12T23:15:00Z","v":613,"vw":15.988223},{"c":15.98,"h":15.9801,"l":15.98,"n":4,"o":15.9801,"t":"2026-10-12T23:30:00Z","v":2353,"vw":15.980033},{"c":15.99,"h":15.99,"l":15.98,"n":5,"o":15.98,"t":"2026-10-12T23:45:00Z","v":325,"vw":15.983569},{"c":16,"h":16,"l":15.95,"n":99,"o":16,"t":"2026-10-13T08:00:00Z","v":5816,"vw":15.984399},{"c":16.01,"h":16.01,"l":15.99,"n":8,"o":15.99,"t":"2026-10-13T08:30:00Z","v":514,"vw":15.999011},{"c":16.04,"h":16.04,"l":16.04,"n":9,"o":16.04,"t":"2026-10-13T08:45:00Z","v":188,"vw":16.04},{"c":16.045,"h":16.045,"l":16.045,"n":1,"o":16.045,"t":"2026-10-13T09:15:00Z","v":147,"vw":16.045},{"c":16.04,"h":16.04,"l":16.04,"n":2,"o":16.04,"t":"2026-10-13T09:30:00Z","v":150,"vw":16.04},{"c":16.04,"h":16.04,"l":16.04,"n":2,"o":16.04,"t":"2026-10-13T09:45:00Z","v":378,"vw":16.04},{"c":16.04,"h":16.04,"l":16.03,"n":4,"o":16.04,"t":"2026-10-13T10:15:00Z","v":912,"vw":16.037807},{"c":16.01,"h":16.01,"l":16.01,"n":1,"o":16.01,"t":"2026-10-13T10:30:00Z","v":130,"vw":16.01},{"c":16,"h":16,"l":16,"n":3,"o":16,"t":"2026-10-13T10:45:00Z","v":314,"vw":16},{"c":16.03,"h":16.0366,"l":15.99,"n":19,"o":16,"t":"2026-10-13T11:00:00Z","v":2294,"vw":16.014624},{"c":16.03,"h":16.03,"l":16.03,"n":2,"o":16.03,"t":"2026-10-13T11:15:00Z","v":101,"vw":16.03},{"c":16,"h":16.0046,"l":16,"n":3,"o":16.0046,"t":"2026-10-13T11:30:00Z","v":1201,"vw":16.000767},{"c":16.04,"h":16.04,"l":16.0334,"n":6,"o":16.0334,"t":"2026-10-13T11:45:00Z","v":1669,"vw":16.039588},{"c":15.97,"h":16.03,"l":15.96,"n":104,"o":16.03,"t":"2026-10-13T12:00:00Z","v":15238,"vw":16.001291},{"c":15.94,"h":16,"l":15.9,"n":51,"o":15.92,"t":"2026-10-13T12:15:00Z","v":1859,"vw":15.933361},{"c":15.89,"h":15.95,"l":15.8527,"n":43,"o":15.95,"t":"2026-10-13T12:30:00Z","v":8030,"vw":15.894101},{"c":15.85,"h":15.875,"l":15.82,"n":78,"o":15.875,"t":"2026-10-13T12:45:00Z","v":9771,"vw":15.843358},{"c":15.7,"h":15.9,"l":15.65,"n":536,"o":15.85,"t":"2026-10-13T13:00:00Z","v":72337,"vw":15.75728},{"c":15.84,"h":15.84,"l":15.63,"n":320,"o":15.71,"t":"2026-10-13T13:15:00Z","v":34869,"vw":15.745223},{"c":15.73,"h":15.86,"l":15.585,"n":12150,"o":15.84,"t":"2026-10-13T13:30:00Z","v":3525373,"vw":15.705758},{"c":15.7399,"h":15.74,"l":15.64,"n":6488,"o":15.735,"t":"2026-10-13T13:45:00Z","v":1187343,"vw":15.684192},{"c":15.69,"h":15.8,"l":15.67,"n":7540,"o":15.735,"t":"2026-10-13T14:00:00Z","v":1978223,"vw":15.739481},{"c":15.7201,"h":15.74,"l":15.67,"n":5849,"o":15.69,"t":"2026-10-13T14:15:00Z","v":1743845,"vw":15.717743},{"c":15.7762,"h":15.79,"l":15.695,"n":6720,"o":15.72,"t":"2026-10-13T14:30:00Z","v":2573637,"vw":15.733074},{"c":15.775,"h":15.785,"l":15.73,"n":5293,"o":15.775,"t":"2026-10-13T14:45:00Z","v":1816364,"vw":15.761279},{"c":15.79,"h":15.82,"l":15.77,"n":4807,"o":15.775,"t":"2026-10-13T15:00:00Z","v":1898702,"vw":15.792745},{"c":15.79,"h":15.81,"l":15.77,"n":5144,"o":15.79,"t":"2026-10-13T15:15:00Z","v":1877637,"vw":15.787727},{"c":15.775,"h":15.79,"l":15.73,"n":3812,"o":15.785,"t":"2026-10-13T15:30:00Z","v":2251780,"vw":15.760199},{"c":15.745,"h":15.78,"l":15.71,"n":3543,"o":15.78,"t":"2026-10-13T15:45:00Z","v":2495779,"vw":15.744032},{"c":15.675,"h":15.745,"l":15.66,"n":3040,"o":15.742,"t":"2026-10-13T16:00:00Z","v":1747683,"vw":15.698433},{"c":15.65,"h":15.6777,"l":15.64,"n":2723,"o":15.67,"t":"2026-10-13T16:15:00Z","v":1551033,"vw":15.658151},{"c":15.68,"h":15.68,"l":15.62,"n":2983,"o":15.65,"t":"2026-10-13T16:30:00Z","v":1315285,"vw":15.644413},{"c":15.625,"h":15.69,"l":15.62,"n":2705,"o":15.6799,"t":"2026-10-13T16:45:00Z","v":1339730,"vw":15.647612},{"c":15.635,"h":15.655,"l":15.61,"n":2756,"o":15.62,"t":"2026-10-13T17:00:00Z","v":1622934,"vw":15.639929},{"c":15.635,"h":15.655,"l":15.62,"n":3000,"o":15.635,"t":"2026-10-13T17:15:00Z","v":1049484,"vw":15.63619},{"c":15.6601,"h":15.67,"l":15.63,"n":3588,"o":15.635,"t":"2026-10-13T17:30:00Z","v":2105888,"vw":15.646755},{"c":15.65,"h":15.67,"l":15.615,"n":3506,"o":15.665,"t":"2026-10-13T17:45:00Z","v":2001795,"vw":15.64021},{"c":15.715,"h":15.75,"l":15.645,"n":3579,"o":15.655,"t":"2026-10-13T18:00:00Z","v":2204949,"vw":15.707096},{"c":15.725,"h":15.74,"l":15.68,"n":2790,"o":15.71,"t":"2026-10-13T18:15:00Z","v":1604389,"vw":15.710026},{"c":15.73,"h":15.75,"l":15.71,"n":2614,"o":15.725,"t":"2026-10-13T18:30:00Z","v":1858968,"vw":15.728575},{"c":15.715,"h":15.74,"l":15.7,"n":3146,"o":15.735,"t":"2026-10-13T18:45:00Z","v":1654189,"vw":15.718169},{"c":15.695,"h":15.738,"l":15.68,"n":3430,"o":15.715,"t":"2026-10-13T19:00:00Z","v":1412337,"vw":15.710051},{"c":15.68,"h":15.7,"l":15.67,"n":3146,"o":15.695,"t":"2026-10-13T19:15:00Z","v":942413,"vw":15.68033},{"c":15.62,"h":15.675,"l":15.62,"n":4886,"o":15.675,"t":"2026-10-13T19:30:00Z","v":2249773,"vw":15.650911},{"c":15.6,"h":15.63,"l":15.57,"n":12817,"o":15.625,"t":"2026-10-13T19:45:00Z","v":6785323,"vw":15.596424},{"c":15.57,"h":15.597,"l":15.57,"n":111,"o":15.59,"t":"2026-10-13T20:00:00Z","v":7031718,"vw":15.58002},{"c":15.59,"h":15.6,"l":15.57,"n":16,"o":15.59,"t":"2026-10-13T20:15:00Z","v":5097,"vw":15.593638},{"c":15.59,"h":15.595,"l":15.59,"n":6,"o":15.595,"t":"2026-10-13T20:30:00Z","v":2521,"vw":15.591489},{"c":15.6,"h":15.6,"l":15.59,"n":13,"o":15.5991,"t":"2026-10-13T20:45:00Z","v":1535,"vw":15.59188},{"c":15.59,"h":15.6,"l":15.59,"n":4,"o":15.6,"t":"2026-10-13T21:00:00Z","v":278,"vw":15.596377},{"c":15.6,"h":15.6,"l":15.59,"n":7,"o":15.59,"t":"2026-10-13T21:15:00Z","v":1922,"vw":15.591998},{"c":15.59,"h":15.61,"l":15.59,"n":4,"o":15.61,"t":"2026-10-13T21:30:00Z","v":1250,"vw":15.6082},{"c":15.6101,"h":15.6101,"l":15.61,"n":5,"o":15.61,"t":"2026-10-13T21:45:00Z","v":999,"vw":15.610033},{"c":15.6604,"h":15.6604,"l":15.6,"n":14,"o":15.6,"t":"2026-10-13T22:00:00Z","v":805,"vw":15.64183},{"c":15.63,"h":15.63,"l":15.63,"n":4,"o":15.63,"t":"2026-10-13T22:15:00Z","v":261,"vw":15.63},{"c":15.6293,"h":15.6293,"l":15.61,"n":5,"o":15.61,"t":"2026-10-13T22:30:00Z","v":1321,"vw":15.620733},{"c":15.63,"h":15.66,"l":15.63,"n":10,"o":15.66,"t":"2026-10-13T23:00:00Z","v":2480,"vw":15.654152},{"c":15.6211,"h":15.6211,"l":15.62,"n":12,"o":15.62,"t":"2026-10-13T23:15:00Z","v":2130,"vw":15.62045},{"c":15.6155,"h":15.6201,"l":15.61,"n":18,"o":15.62,"t":"2026-10-13T23:45:00Z","v":1269,"vw":15.615207},{"c":15.65,"h":15.67,"l":15.63,"n":35,"o":15.63,"t":"2026-10-14T08:00:00Z","v":2062,"vw":15.650372},{"c":15.68,"h":15.68,"l":15.68,"n":2,"o":15.68,"t":"2026-10-14T08:15:00Z","v":200,"vw":15.68},{"c":15.68,"h":15.68,"l":15.68,"n":11,"o":15.68,"t":"2026-10-14T08:30:00Z","v":364,"vw":15.68},{"c":15.63,"h":15.63,"l":15.63,"n":1,"o":15.63,"t":"2026-10-14T09:15:00Z","v":320,"vw":15.63},{"c":15.64,"h":15.64,"l":15.64,"n":3,"o":15.64,"t":"2026-10-14T09:30:00Z","v":200,"vw":15.64},{"c":15.67,"h":15.67,"l":15.65,"n":33,"o":15.65,"t":"2026-10-14T10:30:00Z","v":1669,"vw":15.652979},{"c":15.68,"h":15.68,"l":15.68,"n":3,"o":15.68,"t":"2026-10-14T11:00:00Z","v":435,"vw":15.68},{"c":15.6969,"h":15.6969,"l":15.6792,"n":4,"o":15.6792,"t":"2026-10-14T11:15:00Z","v":586,"vw":15.693388},{"c":15.6851,"h":15.6856,"l":15.6851,"n":5,"o":15.6856,"t":"2026-10-14T11:30:00Z","v":537,"vw":15.685412},{"c":15.665,"h":15.665,"l":15.665,"n":1,"o":15.665,"t":"2026-10-14T11:45:00Z","v":100,"vw":15.665},{"c":15.5,"h":15.64,"l":15.49,"n":126,"o":15.64,"t":"2026-10-14T12:00:00Z","v":14653,"vw":15.53815},{"c":15.4,"h":15.5,"l":15.32,"n":134,"o":15.47,"t":"2026-10-14T12:15:00Z","v":119152,"vw":15.419457},{"c":15.3,"h":15.36,"l":15.25,"n":155,"o":15.36,"t":"2026-10-14T12:30:00Z","v":28990,"vw":15.312648},{"c":15.29,"h":15.34,"l":15.28,"n":84,"o":15.28,"t":"2026-10-14T12:45:00Z","v":16250,"vw":15.309536},{"c":15.17,"h":15.2999,"l":15.16,"n":325,"o":15.28,"t":"2026-10-14T13:00:00Z","v":126398,"vw":15.212561},{"c":15.3,"h":15.3,"l":15.16,"n":236,"o":15.18,"t":"2026-10-14T13:15:00Z","v":48076,"vw":15.212213},{"c":15.185,"h":15.44,"l":15.18,"n":9578,"o":15.31,"t":"2026-10-14T13:30:00Z","v":3108378,"vw":15.284069},{"c":15.0778,"h":15.2,"l":15.07,"n":5887,"o":15.19,"t":"2026-10-14T13:45:00Z","v":1628757,"vw":15.129729},{"c":14.885,"h":15.07,"l":14.88,"n":7933,"o":15.07,"t":"2026-10-14T14:00:00Z","v":2612067,"vw":14.959423},{"c":14.825,"h":14.91,"l":14.765,"n":5850,"o":14.888,"t":"2026-10-14T14:15:00Z","v":2288313,"vw":14.820014},{"c":15,"h":15.01,"l":14.78,"n":6091,"o":14.825,"t":"2026-10-14T14:30:00Z","v":3728263,"vw":14.888927},{"c":15.065,"h":15.07,"l":14.99,"n":5305,"o":15.005,"t":"2026-10-14T14:45:00Z","v":2331823,"vw":15.02219},{"c":15.045,"h":15.07,"l":15.01,"n":5694,"o":15.065,"t":"2026-10-14T15:00:00Z","v":2861113,"vw":15.039564},{"c":15.045,"h":15.09,"l":15.01,"n":4093,"o":15.045,"t":"2026-10-14T15:15:00Z","v":1746594,"vw":15.042014},{"c":14.955,"h":15.05,"l":14.94,"n":4746,"o":15.045,"t":"2026-10-14T15:30:00Z","v":2251512,"vw":14.998655},{"c":15.02,"h":15.02,"l":14.94,"n":5633,"o":14.96,"t":"2026-10-14T15:45:00Z","v":3401784,"vw":14.983991},{"c":15.025,"h":15.1,"l":14.99,"n":5172,"o":15.015,"t":"2026-10-14T16:00:00Z","v":2761318,"vw":15.049417},{"c":15.02,"h":15.04,"l":14.99,"n":5419,"o":15.025,"t":"2026-10-14T16:15:00Z","v":2978207,"vw":15.014567},{"c":15.04,"h":15.05,"l":14.98,"n":4661,"o":15.02,"t":"2026-10-14T16:30:00Z","v":1856876,"vw":15.011799},{"c":15.035,"h":15.1,"l":15.02,"n":5343,"o":15.04,"t":"2026-10-14T16:45:00Z","v":2808409,"vw":15.063671},{"c":15.045,"h":15.08,"l":15.03,"n":4437,"o":15.03,"t":"2026-10-14T17:00:00Z","v":2598204,"vw":15.056394},{"c":15.035,"h":15.05,"l":15.01,"n":3257,"o":15.05,"t":"2026-10-14T17:15:00Z","v":1482756,"vw":15.029586},{"c":15.025,"h":15.04,"l":14.99,"n":3563,"o":15.03,"t":"2026-10-14T17:30:00Z","v":2200152,"vw":15.018455},{"c":14.96,"h":15.03,"l":14.95,"n":3572,"o":15.025,"t":"2026-10-14T17:45:00Z","v":2504982,"vw":14.990372},{"c":14.9,"h":14.9698,"l":14.89,"n":5286,"o":14.965,"t":"2026-10-14T18:00:00Z","v":2368194,"vw":14.930442},{"c":14.895,"h":14.91,"l":14.86,"n":5125,"o":14.9,"t":"2026-10-14T18:15:00Z","v":3280307,"vw":14.882011},{"c":14.905,"h":14.94,"l":14.89,"n":3599,"o":14.9,"t":"2026-10-14T18:30:00Z","v":2380650,"vw":14.908714},{"c":14.895,"h":14.92,"l":14.88,"n":4127,"o":14.901,"t":"2026-10-14T18:45:00Z","v":2206144,"vw":14.901001},{"c":14.865,"h":14.905,"l":14.84,"n":4210,"o":14.89,"t":"2026-10-14T19:00:00Z","v":2621148,"vw":14.863306},{"c":14.865,"h":14.9,"l":14.84,"n":6148,"o":14.86,"t":"2026-10-14T19:15:00Z","v":3465212,"vw":14.873507},{"c":14.845,"h":14.87,"l":14.82,"n":6915,"o":14.86,"t":"2026-10-14T19:30:00Z","v":3304371,"vw":14.847617},{"c":14.9201,"h":14.93,"l":14.8,"n":13878,"o":14.845,"t":"2026-10-14T19:45:00Z","v":7305413,"vw":14.85953},{"c":14.93,"h":14.93,"l":14.91,"n":91,"o":14.93,"t":"2026-10-14T20:00:00Z","v":6347388,"vw":14.929983},{"c":14.8342,"h":14.89,"l":14.8139,"n":24,"o":14.89,"t":"2026-10-14T20:15:00Z","v":3027,"vw":14.864333},{"c":14.8701,"h":14.889,"l":14.86,"n":12,"o":14.86,"t":"2026-10-14T20:30:00Z","v":1461,"vw":14.872978},{"c":14.93,"h":14.93,"l":14.88,"n":7,"o":14.88,"t":"2026-10-14T20:45:00Z","v":1700,"vw":14.890674},{"c":14.83,"h":14.9376,"l":14.81,"n":66,"o":14.89,"t":"2026-10-14T21:00:00Z","v":10156,"vw":14.843652},{"c":14.85,"h":14.89,"l":14.84,"n":106,"o":14.89,"t":"2026-10-14T21:15:00Z","v":487786,"vw":14.846202},{"c":14.84,"h":14.85,"l":14.84,"n":96,"o":14.84,"t":"2026-10-14T21:30:00Z","v":46887,"vw":14.844403},{"c":14.83,"h":14.84,"l":14.816,"n":7,"o":14.84,"t":"2026-10-14T21:45:00Z","v":780,"vw":14.830156},{"c":14.82,"h":14.87,"l":14.82,"n":9,"o":14.85,"t":"2026-10-14T22:00:00Z","v":1822,"vw":14.850644},{"c":14.82,"h":14.82,"l":14.81,"n":14,"o":14.82,"t":"2026-10-14T22:15:00Z","v":1934,"vw":14.818334},{"c":14.76,"h":14.84,"l":14.76,"n":50,"o":14.84,"t":"2026-10-14T22:30:00Z","v":6392,"vw":14.799725},{"c":14.75,"h":14.78,"l":14.75,"n":27,"o":14.76,"t":"2026-10-14T22:45:00Z","v":984,"vw":14.769088},{"c":14.7639,"h":14.79,"l":14.74,"n":23,"o":14.745,"t":"2026-10-14T23:00:00Z","v":3819,"vw":14.771641},{"c":14.7056,"h":14.7595,"l":14.7056,"n":22,"o":14.7595,"t":"2026-10-14T23:15:00Z","v":2520,"vw":14.742202},{"c":14.69,"h":14.725,"l":14.69,"n":26,"o":14.71,"t":"2026-10-14T23:30:00Z","v":4192,"vw":14.708297},{"c":14.62,"h":14.69,"l":14.6029,"n":17,"o":14.6029,"t":"2026-10-14T23:45:00Z","v":2582,"vw":14.615801},{"c":14.6,"h":14.72,"l":14.59,"n":183,"o":14.69,"t":"2026-10-15T08:00:00Z","v":17806,"vw":14.665828},{"c":14.51,"h":14.56,"l":14.5,"n":62,"o":14.56,"t":"2026-10-15T08:15:00Z","v":7187,"vw":14.511355},{"c":14.52,"h":14.53,"l":14.49,"n":41,"o":14.51,"t":"2026-10-15T08:30:00Z","v":25861,"vw":14.511878},{"c":14.52,"h":14.54,"l":14.52,"n":14,"o":14.52,"t":"2026-10-15T08:45:00Z","v":4843,"vw":14.523277},{"c":14.55,"h":14.56,"l":14.53,"n":24,"o":14.53,"t":"2026-10-15T09:00:00Z","v":11852,"vw":14.548198},{"c":14.56,"h":14.56,"l":14.52,"n":5,"o":14.54,"t":"2026-10-15T09:15:00Z","v":821,"vw":14.532683},{"c":14.5,"h":14.52,"l":14.5,"n":8,"o":14.52,"t":"2026-10-15T09:30:00Z","v":1857,"vw":14.516585},{"c":14.52,"h":14.53,"l":14.5,"n":7,"o":14.5,"t":"2026-10-15T09:45:00Z","v":1085,"vw":14.524},{"c":14.52,"h":14.53,"l":14.52,"n":6,"o":14.53,"t":"2026-10-15T10:00:00Z","v":100315,"vw":14.52998},{"c":14.52,"h":14.55,"l":14.52,"n":5,"o":14.55,"t":"2026-10-15T10:15:00Z","v":280,"vw":14.535},{"c":14.53,"h":14.58,"l":14.52,"n":25,"o":14.57,"t":"2026-10-15T10:30:00Z","v":9331,"vw":14.546421},{"c":14.6,"h":14.6,"l":14.5303,"n":73,"o":14.5303,"t":"2026-10-15T10:45:00Z","v":20005,"vw":14.562352},{"c":14.57,"h":14.5892,"l":14.57,"n":18,"o":14.58,"t":"2026-10-15T11:00:00Z","v":2357,"vw":14.577906},{"c":14.53,"h":14.58,"l":14.525,"n":30,"o":14.53,"t":"2026-10-15T11:15:00Z","v":15433,"vw":14.533063},{"c":14.64,"h":14.6543,"l":14.58,"n":55,"o":14.58,"t":"2026-10-15T11:30:00Z","v":8030,"vw":14.603911},{"c":14.6108,"h":14.6108,"l":14.6079,"n":4,"o":14.6079,"t":"2026-10-15T11:45:00Z","v":383,"vw":14.609426},{"c":14.56,"h":14.62,"l":14.544,"n":47,"o":14.6012,"t":"2026-10-15T12:00:00Z","v":10008,"vw":14.587604},{"c":14.56,"h":14.6,"l":14.56,"n":23,"o":14.56,"t":"2026-10-15T12:15:00Z","v":2157,"vw":14.571934},{"c":14.65,"h":14.65,"l":14.53,"n":67,"o":14.57,"t":"2026-10-15T12:30:00Z","v":9235,"vw":14.563535},{"c":14.54,"h":14.65,"l":14.54,"n":64,"o":14.65,"t":"2026-10-15T12:45:00Z","v":16901,"vw":14.571059},{"c":14.4185,"h":14.5807,"l":14.41,"n":196,"o":14.5807,"t":"2026-10-15T13:00:00Z","v":61361,"vw":14.441337},{"c":14.41,"h":14.52,"l":14.41,"n":385,"o":14.45,"t":"2026-10-15T13:15:00Z","v":72804,"vw":14.463275},{"c":14.62,"h":14.68,"l":14.4,"n":10137,"o":14.49,"t":"2026-10-15T13:30:00Z","v":3301421,"vw":14.516593},{"c":14.71,"h":14.76,"l":14.59,"n":7339,"o":14.625,"t":"2026-10-15T13:45:00Z","v":2914262,"vw":14.672288},{"c":14.77,"h":14.815,"l":14.66,"n":5455,"o":14.705,"t":"2026-10-15T14:00:00Z","v":2126016,"vw":14.756881},{"c":14.75,"h":14.85,"l":14.73,"n":5281,"o":14.7893,"t":"2026-10-15T14:15:00Z","v":2439396,"vw":14.789519},{"c":14.9499,"h":14.96,"l":14.755,"n":6293,"o":14.755,"t":"2026-10-15T14:30:00Z","v":3352306,"vw":14.86143},{"c":15.0198,"h":15.02,"l":14.91,"n":4569,"o":14.945,"t":"2026-10-15T14:45:00Z","v":2695468,"vw":14.967899},{"c":14.9619,"h":15.065,"l":14.96,"n":4078,"o":15.0199,"t":"2026-10-15T15:00:00Z","v":2397146,"vw":15.013882},{"c":14.935,"h":14.9799,"l":14.915,"n":4124,"o":14.965,"t":"2026-10-15T15:15:00Z","v":3007951,"vw":14.942289},{"c":14.955,"h":14.995,"l":14.9,"n":4007,"o":14.935,"t":"2026-10-15T15:30:00Z","v":2699307,"vw":14.948526},{"c":14.945,"h":15,"l":14.93,"n":3609,"o":14.955,"t":"2026-10-15T15:45:00Z","v":2646839,"vw":14.963932},{"c":14.93,"h":14.95,"l":14.91,"n":3818,"o":14.94,"t":"2026-10-15T16:00:00Z","v":2893910,"vw":14.929838},{"c":14.945,"h":14.96,"l":14.93,"n":3346,"o":14.9301,"t":"2026-10-15T16:15:00Z","v":2453706,"vw":14.946115},{"c":14.935,"h":14.96,"l":14.89,"n":4083,"o":14.945,"t":"2026-10-15T16:30:00Z","v":2628647,"vw":14.928403},{"c":14.865,"h":14.94,"l":14.86,"n":3272,"o":14.935,"t":"2026-10-15T16:45:00Z","v":2108385,"vw":14.914065},{"c":14.815,"h":14.89,"l":14.8101,"n":3763,"o":14.865,"t":"2026-10-15T17:00:00Z","v":2622625,"vw":14.85607},{"c":14.875,"h":14.885,"l":14.81,"n":2964,"o":14.815,"t":"2026-10-15T17:15:00Z","v":2296936,"vw":14.854104},{"c":14.9,"h":14.925,"l":14.87,"n":3182,"o":14.875,"t":"2026-10-15T17:30:00Z","v":2097444,"vw":14.895002},{"c":14.91,"h":14.95,"l":14.88,"n":3522,"o":14.9,"t":"2026-10-15T17:45:00Z","v":2529510,"vw":14.910026},{"c":14.905,"h":14.95,"l":14.89,"n":3239,"o":14.915,"t":"2026-10-15T18:00:00Z","v":2770959,"vw":14.92098},{"c":14.905,"h":14.92,"l":14.88,"n":2893,"o":14.905,"t":"2026-10-15T18:15:00Z","v":2056551,"vw":14.901695},{"c":14.89,"h":14.93,"l":14.89,"n":2649,"o":14.905,"t":"2026-10-15T18:30:00Z","v":1400146,"vw":14.914574},{"c":14.915,"h":14.93,"l":14.885,"n":2833,"o":14.89,"t":"2026-10-15T18:45:00Z","v":1273173,"vw":14.91422},{"c":14.865,"h":14.93,"l":14.85,"n":5033,"o":14.915,"t":"2026-10-15T19:00:00Z","v":2162430,"vw":14.894017},{"c":14.795,"h":14.9,"l":14.79,"n":5185,"o":14.865,"t":"2026-10-15T19:15:00Z","v":2589887,"vw":14.851111},{"c":14.82,"h":14.83,"l":14.77,"n":5182,"o":14.79,"t":"2026-10-15T19:30:00Z","v":2513660,"vw":14.801361},{"c":14.715,"h":14.815,"l":14.715,"n":11404,"o":14.815,"t":"2026-10-15T19:45:00Z","v":6182383,"vw":14.766442},{"c":14.757,"h":14.8249,"l":14.73,"n":141,"o":14.73,"t":"2026-10-15T20:00:00Z","v":4432069,"vw":14.730257},{"c":14.8,"h":14.8,"l":14.8,"n":2,"o":14.8,"t":"2026-10-15T20:15:00Z","v":101,"vw":14.8},{"c":14.78,"h":14.81,"l":14.78,"n":19,"o":14.81,"t":"2026-10-15T20:30:00Z","v":1573,"vw":14.783436},{"c":14.79,"h":14.8186,"l":14.77,"n":6,"o":14.8186,"t":"2026-10-15T20:45:00Z","v":303,"vw":14.792867},{"c":14.84,"h":14.84,"l":14.77,"n":11,"o":14.77,"t":"2026-10-15T21:15:00Z","v":988,"vw":14.777778},{"c":14.82,"h":14.82,"l":14.79,"n":37,"o":14.79,"t":"2026-10-15T21:30:00Z","v":17305,"vw":14.803334},{"c":14.75,"h":14.77,"l":14.75,"n":24,"o":14.77,"t":"2026-10-15T21:45:00Z","v":28008,"vw":14.754516},{"c":14.78,"h":14.78,"l":14.75,"n":4,"o":14.755,"t":"2026-10-15T22:00:00Z","v":11100,"vw":14.750721},{"c":14.7999,"h":14.7999,"l":14.7999,"n":1,"o":14.7999,"t":"2026-10-15T22:15:00Z","v":100,"vw":14.7999},{"c":14.77,"h":14.77,"l":14.765,"n":5,"o":14.7685,"t":"2026-10-15T22:45:00Z","v":1969,"vw":14.767698},{"c":14.8,"h":14.8,"l":14.77,"n":4,"o":14.8,"t":"2026-10-15T23:00:00Z","v":2300,"vw":14.797392},{"c":14.76,"h":14.77,"l":14.76,"n":3,"o":14.77,"t":"2026-10-15T23:45:00Z","v":301,"vw":14.766667},{"c":14.84,"h":14.92,"l":14.8,"n":96,"o":14.87,"t":"2026-10-16T08:00:00Z","v":8433,"vw":14.84086},{"c":14.84,"h":14.84,"l":14.82,"n":4,"o":14.82,"t":"2026-10-16T08:45:00Z","v":400,"vw":14.825},{"c":14.8,"h":14.8,"l":14.8,"n":8,"o":14.8,"t":"2026-10-16T09:00:00Z","v":387,"vw":14.8},{"c":14.82,"h":14.82,"l":14.82,"n":1,"o":14.82,"t":"2026-10-16T09:15:00Z","v":5000,"vw":14.82},{"c":14.79,"h":14.79,"l":14.79,"n":15,"o":14.79,"t":"2026-10-16T10:00:00Z","v":1051,"vw":14.79},{"c":14.7946,"h":14.7946,"l":14.7946,"n":2,"o":14.7946,"t":"2026-10-16T10:45:00Z","v":464,"vw":14.7946},{"c":14.79,"h":14.7954,"l":14.79,"n":2,"o":14.7954,"t":"2026-10-16T11:00:00Z","v":1407,"vw":14.791562},{"c":14.7935,"h":14.8,"l":14.7935,"n":9,"o":14.8,"t":"2026-10-16T11:15:00Z","v":2760,"vw":14.799135},{"c":14.78,"h":14.8,"l":14.77,"n":32,"o":14.8,"t":"2026-10-16T11:30:00Z","v":11000,"vw":14.786581},{"c":14.75,"h":14.7968,"l":14.75,"n":22,"o":14.78,"t":"2026-10-16T11:45:00Z","v":1600,"vw":14.776284},{"c":14.7879,"h":14.79,"l":14.73,"n":86,"o":14.79,"t":"2026-10-16T12:00:00Z","v":18677,"vw":14.757682},{"c":14.78,"h":14.78,"l":14.7131,"n":6,"o":14.77,"t":"2026-10-16T12:15:00Z","v":725,"vw":14.765965},{"c":14.83,"h":14.83,"l":14.79,"n":76,"o":14.79,"t":"2026-10-16T12:30:00Z","v":7147,"vw":14.800847},{"c":14.8162,"h":14.8162,"l":14.78,"n":14,"o":14.78,"t":"2026-10-16T12:45:00Z","v":3773,"vw":14.794792},{"c":14.77,"h":14.79,"l":14.75,"n":25,"o":14.79,"t":"2026-10-16T13:00:00Z","v":6730,"vw":14.774476},{"c":14.74,"h":14.77,"l":14.7,"n":158,"o":14.75,"t":"2026-10-16T13:15:00Z","v":19024,"vw":14.73744},{"c":14.8001,"h":14.885,"l":14.71,"n":5114,"o":14.71,"t":"2026-10-16T13:30:00Z","v":1384686,"vw":14.821953},{"c":14.825,"h":14.945,"l":14.79,"n":3767,"o":14.805,"t":"2026-10-16T13:45:00Z","v":1054677,"vw":14.865536},{"c":14.815,"h":14.945,"l":14.79,"n":4758,"o":14.825,"t":"2026-10-16T14:00:00Z","v":2434954,"vw":14.840933},{"c":14.755,"h":14.83,"l":14.73,"n":5599,"o":14.815,"t":"2026-10-16T14:15:00Z","v":2134682,"vw":14.790618},{"c":14.73,"h":14.79,"l":14.73,"n":3779,"o":14.755,"t":"2026-10-16T14:30:00Z","v":864841,"vw":14.764291},{"c":14.765,"h":14.83,"l":14.725,"n":3703,"o":14.735,"t":"2026-10-16T14:45:00Z","v":1652047,"vw":14.764776},{"c":14.705,"h":14.78,"l":14.665,"n":3988,"o":14.7623,"t":"2026-10-16T15:00:00Z","v":1636506,"vw":14.727421},{"c":14.72,"h":14.74,"l":14.675,"n":4045,"o":14.7001,"t":"2026-10-16T15:15:00Z","v":1687367,"vw":14.704821},{"c":14.705,"h":14.78,"l":14.7,"n":3328,"o":14.7201,"t":"2026-10-16T15:30:00Z","v":1470875,"vw":14.738136},{"c":14.645,"h":14.725,"l":14.64,"n":3249,"o":14.7001,"t":"2026-10-16T15:45:00Z","v":1218495,"vw":14.690497},{"c":14.63,"h":14.65,"l":14.5801,"n":3538,"o":14.645,"t":"2026-10-16T16:00:00Z","v":1470186,"vw":14.616393},{"c":14.595,"h":14.64,"l":14.59,"n":2983,"o":14.6299,"t":"2026-10-16T16:15:00Z","v":1218686,"vw":14.60976},{"c":14.595,"h":14.62,"l":14.57,"n":2711,"o":14.596,"t":"2026-10-16T16:30:00Z","v":1154547,"vw":14.592024},{"c":14.555,"h":14.6,"l":14.55,"n":2310,"o":14.595,"t":"2026-10-16T16:45:00Z","v":878404,"vw":14.576572},{"c":14.525,"h":14.56,"l":14.485,"n":3544,"o":14.56,"t":"2026-10-16T17:00:00Z","v":1706802,"vw":14.517646},{"c":14.515,"h":14.54,"l":14.48,"n":2913,"o":14.53,"t":"2026-10-16T17:15:00Z","v":1205761,"vw":14.511296},{"c":14.525,"h":14.57,"l":14.4901,"n":3170,"o":14.511,"t":"2026-10-16T17:30:00Z","v":1586389,"vw":14.523083},{"c":14.495,"h":14.535,"l":14.495,"n":2728,"o":14.52,"t":"2026-10-16T17:45:00Z","v":1138730,"vw":14.514277},{"c":14.52,"h":14.53,"l":14.465,"n":3191,"o":14.495,"t":"2026-10-16T18:00:00Z","v":1423051,"vw":14.49078},{"c":14.515,"h":14.55,"l":14.51,"n":3523,"o":14.515,"t":"2026-10-16T18:15:00Z","v":1536084,"vw":14.530196},{"c":14.51,"h":14.56,"l":14.49,"n":3367,"o":14.515,"t":"2026-10-16T18:30:00Z","v":1216257,"vw":14.522373},{"c":14.485,"h":14.52,"l":14.46,"n":3044,"o":14.515,"t":"2026-10-16T18:45:00Z","v":1068338,"vw":14.49087},{"c":14.515,"h":14.53,"l":14.45,"n":4206,"o":14.485,"t":"2026-10-16T19:00:00Z","v":1317325,"vw":14.479324},{"c":14.54,"h":14.56,"l":14.5,"n":3495,"o":14.52,"t":"2026-10-16T19:15:00Z","v":1071867,"vw":14.525614},{"c":14.56,"h":14.58,"l":14.51,"n":4404,"o":14.54,"t":"2026-10-16T19:30:00Z","v":1602071,"vw":14.542055},{"c":14.56,"h":14.61,"l":14.545,"n":12385,"o":14.555,"t":"2026-10-16T19:45:00Z","v":4474014,"vw":14.57709},{"c":14.52,"h":14.6214,"l":14.52,"n":111,"o":14.56,"t":"2026-10-16T20:00:00Z","v":4633309,"vw":14.559978},{"c":14.55,"h":14.56,"l":14.54,"n":22,"o":14.56,"t":"2026-10-16T20:15:00Z","v":52217,"vw":14.559284},{"c":14.56,"h":14.56,"l":14.54,"n":9,"o":14.54,"t":"2026-10-16T20:30:00Z","v":6708,"vw":14.555758},{"c":14.5562,"h":14.56,"l":14.53,"n":4,"o":14.56,"t":"2026-10-16T20:45:00Z","v":725,"vw":14.547521},{"c":14.53,"h":14.59,"l":14.53,"n":82,"o":14.57,"t":"2026-10-16T21:00:00Z","v":7417,"vw":14.552919},{"c":14.564,"h":14.565,"l":14.55,"n":44,"o":14.5639,"t":"2026-10-16T21:15:00Z","v":5715,"vw":14.559082},{"c":14.57,"h":14.57,"l":14.57,"n":1,"o":14.57,"t":"2026-10-16T21:30:00Z","v":100,"vw":14.57},{"c":14.57,"h":14.57,"l":14.57,"n":1,"o":14.57,"t":"2026-10-16T21:45:00Z","v":160,"vw":14.57},{"c":14.5808,"h":14.5808,"l":14.5808,"n":1,"o":14.5808,"t":"2026-10-16T22:00:00Z","v":500,"vw":14.5808},{"c":14.58,"h":14.58,"l":14.565,"n":76,"o":14.57,"t":"2026-10-16T22:15:00Z","v":14132,"vw":14.571506}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.23244273714547325,"strike":25.72094971434385,"iv":2.803265576523948,"gamma":0.03137660949203563,"theta":-0.07229748316200858,"vega":0.003500231415886682,"rho":0.0002296150090032574,"breakevenPct":78.25132178220687},{"delta":0.15,"premium":0.3244498819174233,"strike":23.370532199923314,"iv":2.493149851448119,"gamma":0.12189485218216256,"theta":-0.08554538703870487,"vega":0.004679250123741405,"rho":0.0003448996813252896,"breakevenPct":62.740261551103956},{"delta":0.2,"premium":0.5152064030254091,"strike":21.402064030254092,"iv":2.720162148060186,"gamma":0.05162332361596081,"theta":-0.11098897903610609,"vega":0.005597588309692811,"rho":0.0004503022017708035,"breakevenPct":50.53070352527129},{"delta":0.25,"premium":0.6119951926108971,"strike":19.157512018472758,"iv":2.3785407327141312,"gamma":0.06656656341266413,"theta":-0.11003530311539425,"vega":0.006336281746966886,"rho":0.000568922126352774,"breakevenPct":35.77958249370642},{"delta":0.3,"premium":0.3918908825585431,"strike":16.71224955602863,"iv":1.2930351874055326,"gamma":0.264321786004817,"theta":-0.063167888076922,"vega":0.006986981456130995,"rho":0.0007399892242280361,"breakevenPct":17.473492023263557},{"delta":0.35,"premium":0.20988919667590025,"strike":14.942520775623269,"iv":0.4415896121883656,"gamma":0.40942036011080335,"theta":-0.023747229916897507,"vega":0.007380470914127424,"rho":0.0009064595388252216,"breakevenPct":4.068749809747034},{"delta":0.4,"premium":0.2699076638965836,"strike":14.827100646352724,"iv":0.4576330101569714,"gamma":0.40464196675900277,"theta":-0.02524769159741459,"vega":0.007542059095106187,"rho":0.0010337279806537213,"breakevenPct":3.688243889074908},{"delta":0.45,"premium":0.3299261311172669,"strike":14.71168051708218,"iv":0.4736764081255771,"gamma":0.3998635734072022,"theta":-0.02674815327793167,"vega":0.007703647276084949,"rho":0.0011609964224822212,"breakevenPct":3.307737968402782},{"delta":0.5,"premium":0.38994459833795014,"strike":14.596260387811634,"iv":0.4897198060941828,"gamma":0.39508518005540166,"theta":-0.028248614958448753,"vega":0.007865235457063711,"rho":0.0012882648643107208,"breakevenPct":2.927232047730656},{"delta":0.55,"premium":0.4574894641782061,"strike":14.475015051173992,"iv":0.5063680313064419,"gamma":0.38652775436484044,"theta":-0.029480012040939193,"vega":0.00794503311258278,"rho":0.0014142151664261382,"breakevenPct":2.5584101329134366},{"delta":0.6,"premium":0.5628476821192053,"strike":14.324503311258278,"iv":0.5260549668874173,"gamma":0.35898410596026487,"theta":-0.02935960264900662,"vega":0.007613907284768212,"rho":0.0015335430075734176,"breakevenPct":2.24828978968051},{"delta":0.65,"premium":0.6682059000602047,"strike":14.173991571342565,"iv":0.5457419024683925,"gamma":0.3314404575556893,"theta":-0.029239193257074053,"vega":0.007282781456953642,"rho":0.0016528708487206975,"breakevenPct":1.9381694464475832},{"delta":0.7,"premium":0.7735641180012041,"strike":14.023479831426851,"iv":0.5654288380493678,"gamma":0.3038968091511138,"theta":-0.02911878386514148,"vega":0.0069516556291390735,"rho":0.001772198689867977,"breakevenPct":1.6280491032146571},{"delta":0.75,"premium":1.9388976570184642,"strike":12.993960020123938,"iv":1.297478413879205,"gamma":0.20178014646490433,"theta":-0.055208841922961355,"vega":0.006288274060344694,"rho":0.0016911820101827076,"breakevenPct":2.560835694659339},{"delta":0.8,"premium":3.3001508051446073,"strike":11.80196952264045,"iv":2.1611969137360836,"gamma":0.0858798460678715,"theta":-0.08614348875111463,"vega":0.005563480292980587,"rho":0.001573134826646872,"breakevenPct":3.723353899622632},{"delta":0.85,"premium":4.759938268154077,"strike":10.370660860995203,"iv":2.9719099643062137,"gamma":0.03923912465030325,"theta":-0.10140501998962871,"vega":0.0046591679892386524,"rho":0.0014360052914254592,"breakevenPct":3.918950062838462},{"delta":0.9,"premium":4.763854470478545,"strike":10.148344222787014,"iv":2.6806537219728535,"gamma":0.04688778459846015,"theta":-0.07273769945222296,"vega":0.0034879627154641886,"rho":0.0015739764697337295,"breakevenPct":2.4189470691315806}],"put":[{"delta":0.1,"premium":0.37983782560803475,"strike":9.048652317589571,"iv":3.28389219501651,"gamma":0.02683807696130567,"theta":-0.08328904345219541,"vega":0.003508227157666566,"rho":-0.0003471243451115381,"breakevenPct":40.46143892869825},{"delta":0.15,"premium":0.3137468492589198,"strike":12.33968989506345,"iv":1.570936574205532,"gamma":0.1509582143409257,"theta":-0.05406037080468597,"vega":0.004675350705617134,"rho":-0.0004719780215628234,"breakevenPct":17.404237322771092},{"delta":0.2,"premium":0.21031265565986124,"strike":13.297444346511758,"iv":0.9467036717104169,"gamma":0.3243665846950657,"theta":-0.03484362464049304,"vega":0.005584986661841233,"rho":-0.0006000414247003173,"breakevenPct":10.115853771621584},{"delta":0.25,"premium":0.12901265325602773,"strike":14.08300564522559,"iv":0.3844345990227271,"gamma":0.39518292549435935,"theta":-0.016733696194289112,"vega":0.006120541309841244,"rho":-0.0007240635445603928,"breakevenPct":4.16213604416509},{"delta":0.3,"premium":0.1765132220257738,"strike":14.18407068516122,"iv":0.39979218529933225,"gamma":0.40585114520004056,"theta":-0.01868868984569747,"vega":0.006576057230868572,"rho":-0.0008702377657075414,"breakevenPct":3.794248192751051},{"delta":0.35,"premium":0.22401379079551983,"strike":14.28513572509685,"iv":0.4151497715759374,"gamma":0.4165193649057217,"theta":-0.020643683497105828,"vega":0.0070315731518959005,"rho":-0.00101641198685469,"breakevenPct":3.426360341337013},{"delta":0.4,"premium":0.27151435956526593,"strike":14.38620076503248,"iv":0.43050735785254257,"gamma":0.42718758461140294,"theta":-0.022598677148514188,"vega":0.007487089072923229,"rho":-0.0011625862080018386,"breakevenPct":3.0584724899229743},{"delta":0.45,"premium":0.319014928335012,"strike":14.48726580496811,"iv":0.44586494412914773,"gamma":0.43785580431708415,"theta":-0.024553670799922545,"vega":0.007942604993950556,"rho":-0.0013087604291489871,"breakevenPct":2.6905846385089367},{"delta":0.5,"premium":0.9905652433402988,"strike":15.063083962216835,"iv":0.8225873064221093,"gamma":0.3600245877127804,"theta":-0.044434744580395355,"vega":0.00786598945231793,"rho":-0.0015707798116334644,"breakevenPct":3.3480857220018114},{"delta":0.55,"premium":1.75208154006833,"strike":15.707344788551886,"iv":1.2514057348226924,"gamma":0.26943487113701425,"theta":-0.06690012739549303,"vega":0.007712659306228603,"rho":-0.0018494999839674883,"breakevenPct":4.153411754920627},{"delta":0.6,"premium":2.513597836796359,"strike":16.351605614886935,"iv":1.6802241632232742,"gamma":0.17884515456124828,"theta":-0.08936551021059064,"vega":0.007559329160139278,"rho":-0.0021282201563015118,"breakevenPct":4.958737787839439},{"delta":0.65,"premium":3.275114133524391,"strike":16.995866441221988,"iv":2.109042591623857,"gamma":0.08825543798548213,"theta":-0.11183089302568833,"vega":0.007405999014049952,"rho":-0.0024069403286355352,"breakevenPct":5.764063820758254},{"delta":0.7,"premium":4.647956608101145,"strike":18.443753676096197,"iv":2.4322267241360924,"gamma":0.07199922626768271,"theta":-0.12006489122247493,"vega":0.006926414609709864,"rho":-0.0028028478731364826,"breakevenPct":5.248646511023012},{"delta":0.75,"premium":7.030775191054431,"strike":20.874500201109928,"iv":2.975975302263655,"gamma":0.053399796617933495,"theta":-0.1350838185215102,"vega":0.006354452347626373,"rho":-0.003389245554745971,"breakevenPct":4.919471084783685},{"delta":0.8,"premium":13.347489451532224,"strike":27.239554058815447,"iv":3.95326068467737,"gamma":0.03963076548161053,"theta":-0.1577691358530798,"vega":0.005598819997954707,"rho":-0.004718106970290248,"breakevenPct":4.587468356571291},{"delta":0.85,"premium":8.942030974610194,"strike":23.15537765080018,"iv":2.7505430922032525,"gamma":0.04249664071509675,"theta":-0.09071456619254961,"vega":0.004660057384481456,"rho":-0.004024286866353531,"breakevenPct":2.3808607404533837},{"delta":0.9,"premium":1.293722438391699,"strike":15.815823605706875,"iv":0.463178728923476,"gamma":0.1852675745784695,"theta":-0.010964072632944228,"vega":0.0034264591439688713,"rho":-0.002726884159215032,"breakevenPct":0.26029418052764575}]},"raw":{"call":[{"delta":0.1,"premium":0.23244273714547325,"strike":25.72094971434385,"iv":2.803265576523948,"gamma":0.03137660949203563,"theta":-0.07229748316200858,"vega":0.003500231415886682,"rho":0.0002296150090032574,"breakevenPct":78.25132178220687},{"delta":0.15,"premium":0.3244498819174233,"strike":23.370532199923314,"iv":2.493149851448119,"gamma":0.12189485218216256,"theta":-0.08554538703870487,"vega":0.004679250123741405,"rho":0.0003448996813252896,"breakevenPct":62.740261551103956},{"delta":0.2,"premium":0.5152064030254091,"strike":21.402064030254092,"iv":2.720162148060186,"gamma":0.05162332361596081,"theta":-0.11098897903610609,"vega":0.005597588309692811,"rho":0.0004503022017708035,"breakevenPct":50.53070352527129},{"delta":0.25,"premium":0.6119951926108971,"strike":19.157512018472758,"iv":2.3785407327141312,"gamma":0.06656656341266413,"theta":-0.11003530311539425,"vega":0.006336281746966886,"rho":0.000568922126352774,"breakevenPct":35.77958249370642},{"delta":0.3,"premium":0.3918908825585431,"strike":16.71224955602863,"iv":1.2930351874055326,"gamma":0.264321786004817,"theta":-0.063167888076922,"vega":0.006986981456130995,"rho":0.0007399892242280361,"breakevenPct":17.473492023263557},{"delta":0.35,"premium":0.20988919667590025,"strike":14.942520775623269,"iv":0.4415896121883656,"gamma":0.40942036011080335,"theta":-0.023747229916897507,"vega":0.007380470914127424,"rho":0.0009064595388252216,"breakevenPct":4.068749809747034},{"delta":0.4,"premium":0.2699076638965836,"strike":14.827100646352724,"iv":0.4576330101569714,"gamma":0.40464196675900277,"theta":-0.02524769159741459,"vega":0.007542059095106187,"rho":0.0010337279806537213,"breakevenPct":3.688243889074908},{"delta":0.45,"premium":0.3299261311172669,"strike":14.71168051708218,"iv":0.4736764081255771,"gamma":0.3998635734072022,"theta":-0.02674815327793167,"vega":0.007703647276084949,"rho":0.0011609964224822212,"breakevenPct":3.307737968402782},{"delta":0.5,"premium":0.38994459833795014,"strike":14.596260387811634,"iv":0.4897198060941828,"gamma":0.39508518005540166,"theta":-0.028248614958448753,"vega":0.007865235457063711,"rho":0.0012882648643107208,"breakevenPct":2.927232047730656},{"delta":0.55,"premium":0.4574894641782061,"strike":14.475015051173992,"iv":0.5063680313064419,"gamma":0.38652775436484044,"theta":-0.029480012040939193,"vega":0.00794503311258278,"rho":0.0014142151664261382,"breakevenPct":2.5584101329134366},{"delta":0.6,"premium":0.5628476821192053,"strike":14.324503311258278,"iv":0.5260549668874173,"gamma":0.35898410596026487,"theta":-0.02935960264900662,"vega":0.007613907284768212,"rho":0.0015335430075734176,"breakevenPct":2.24828978968051},{"delta":0.65,"premium":0.6682059000602047,"strike":14.173991571342565,"iv":0.5457419024683925,"gamma":0.3314404575556893,"theta":-0.029239193257074053,"vega":0.007282781456953642,"rho":0.0016528708487206975,"breakevenPct":1.9381694464475832},{"delta":0.7,"premium":0.7735641180012041,"strike":14.023479831426851,"iv":0.5654288380493678,"gamma":0.3038968091511138,"theta":-0.02911878386514148,"vega":0.0069516556291390735,"rho":0.001772198689867977,"breakevenPct":1.6280491032146571},{"delta":0.75,"premium":1.9388976570184642,"strike":12.993960020123938,"iv":1.297478413879205,"gamma":0.20178014646490433,"theta":-0.055208841922961355,"vega":0.006288274060344694,"rho":0.0016911820101827076,"breakevenPct":2.560835694659339},{"delta":0.8,"premium":3.3001508051446073,"strike":11.80196952264045,"iv":2.1611969137360836,"gamma":0.0858798460678715,"theta":-0.08614348875111463,"vega":0.005563480292980587,"rho":0.001573134826646872,"breakevenPct":3.723353899622632},{"delta":0.85,"premium":4.759938268154077,"strike":10.370660860995203,"iv":2.9719099643062137,"gamma":0.03923912465030325,"theta":-0.10140501998962871,"vega":0.0046591679892386524,"rho":0.0014360052914254592,"breakevenPct":3.918950062838462},{"delta":0.9,"premium":4.763854470478545,"strike":10.148344222787014,"iv":2.6806537219728535,"gamma":0.04688778459846015,"theta":-0.07273769945222296,"vega":0.0034879627154641886,"rho":0.0015739764697337295,"breakevenPct":2.4189470691315806}],"put":[{"delta":0.1,"premium":0.37983782560803475,"strike":9.048652317589571,"iv":3.28389219501651,"gamma":0.02683807696130567,"theta":-0.08328904345219541,"vega":0.003508227157666566,"rho":-0.0003471243451115381,"breakevenPct":40.46143892869825},{"delta":0.15,"premium":0.3137468492589198,"strike":12.33968989506345,"iv":1.570936574205532,"gamma":0.1509582143409257,"theta":-0.05406037080468597,"vega":0.004675350705617134,"rho":-0.0004719780215628234,"breakevenPct":17.404237322771092},{"delta":0.2,"premium":0.21031265565986124,"strike":13.297444346511758,"iv":0.9467036717104169,"gamma":0.3243665846950657,"theta":-0.03484362464049304,"vega":0.005584986661841233,"rho":-0.0006000414247003173,"breakevenPct":10.115853771621584},{"delta":0.25,"premium":0.12901265325602773,"strike":14.08300564522559,"iv":0.3844345990227271,"gamma":0.39518292549435935,"theta":-0.016733696194289112,"vega":0.006120541309841244,"rho":-0.0007240635445603928,"breakevenPct":4.16213604416509},{"delta":0.3,"premium":0.1765132220257738,"strike":14.18407068516122,"iv":0.39979218529933225,"gamma":0.40585114520004056,"theta":-0.01868868984569747,"vega":0.006576057230868572,"rho":-0.0008702377657075414,"breakevenPct":3.794248192751051},{"delta":0.35,"premium":0.22401379079551983,"strike":14.28513572509685,"iv":0.4151497715759374,"gamma":0.4165193649057217,"theta":-0.020643683497105828,"vega":0.0070315731518959005,"rho":-0.00101641198685469,"breakevenPct":3.426360341337013},{"delta":0.4,"premium":0.27151435956526593,"strike":14.38620076503248,"iv":0.43050735785254257,"gamma":0.42718758461140294,"theta":-0.022598677148514188,"vega":0.007487089072923229,"rho":-0.0011625862080018386,"breakevenPct":3.0584724899229743},{"delta":0.45,"premium":0.319014928335012,"strike":14.48726580496811,"iv":0.44586494412914773,"gamma":0.43785580431708415,"theta":-0.024553670799922545,"vega":0.007942604993950556,"rho":-0.0013087604291489871,"breakevenPct":2.6905846385089367},{"delta":0.5,"premium":0.9905652433402988,"strike":15.063083962216835,"iv":0.8225873064221093,"gamma":0.3600245877127804,"theta":-0.044434744580395355,"vega":0.00786598945231793,"rho":-0.0015707798116334644,"breakevenPct":3.3480857220018114},{"delta":0.55,"premium":1.75208154006833,"strike":15.707344788551886,"iv":1.2514057348226924,"gamma":0.26943487113701425,"theta":-0.06690012739549303,"vega":0.007712659306228603,"rho":-0.0018494999839674883,"breakevenPct":4.153411754920627},{"delta":0.6,"premium":2.513597836796359,"strike":16.351605614886935,"iv":1.6802241632232742,"gamma":0.17884515456124828,"theta":-0.08936551021059064,"vega":0.007559329160139278,"rho":-0.0021282201563015118,"breakevenPct":4.958737787839439},{"delta":0.65,"premium":3.275114133524391,"strike":16.995866441221988,"iv":2.109042591623857,"gamma":0.08825543798548213,"theta":-0.11183089302568833,"vega":0.007405999014049952,"rho":-0.0024069403286355352,"breakevenPct":5.764063820758254},{"delta":0.7,"premium":4.647956608101145,"strike":18.443753676096197,"iv":2.4322267241360924,"gamma":0.07199922626768271,"theta":-0.12006489122247493,"vega":0.006926414609709864,"rho":-0.0028028478731364826,"breakevenPct":5.248646511023012},{"delta":0.75,"premium":7.030775191054431,"strike":20.874500201109928,"iv":2.975975302263655,"gamma":0.053399796617933495,"theta":-0.1350838185215102,"vega":0.006354452347626373,"rho":-0.003389245554745971,"breakevenPct":4.919471084783685},{"delta":0.8,"premium":13.347489451532224,"strike":27.239554058815447,"iv":3.95326068467737,"gamma":0.03963076548161053,"theta":-0.1577691358530798,"vega":0.005598819997954707,"rho":-0.004718106970290248,"breakevenPct":4.587468356571291},{"delta":0.85,"premium":8.942030974610194,"strike":23.15537765080018,"iv":2.7505430922032525,"gamma":0.04249664071509675,"theta":-0.09071456619254961,"vega":0.004660057384481456,"rho":-0.004024286866353531,"breakevenPct":2.3808607404533837},{"delta":0.9,"premium":1.293722438391699,"strike":15.815823605706875,"iv":0.463178728923476,"gamma":0.1852675745784695,"theta":-0.010964072632944228,"vega":0.0034264591439688713,"rho":-0.002726884159215032,"breakevenPct":0.26029418052764575}]}},"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"}}