{"symbol":"SOFI","url":"https://intraalpha.com/companies/SOFI","capturedAt":"2026-10-16T01:01:14.846Z","state":"ready","quote":{"symbol":"SOFI","last_price":15.06,"prev_close":14.22,"regular_close":15.09,"change":0.84,"change_pct":5.9072,"regular_change":0.87,"regular_change_pct":6.1181,"extended_change":-0.03,"extended_change_pct":-0.1988,"bid":15.06,"ask":15.07,"bid_size":300,"ask_size":5400,"volume":54763229,"vwap":14.590761,"open":13.89,"high":15.13,"low":13.86,"close":15.09,"trade_count":195509,"last_trade_at":"2026-10-15T23:59:40.833564611Z","last_quote_at":"2026-10-15T23:59:49.456269324Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:01:13.305424793-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"SOFI","fetched_at":"2026-10-16T01:01:14.000791+00:00","name":"SoFi Technologies Inc.","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CREDIT SERVICES","country":"USA","description":"SoFi Technologies, Inc. provides digital financial services. The company is headquartered in San Francisco, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":18366130000,"ebitda":null,"pe_ratio":30.91,"peg_ratio":0.596,"book_value":8.58,"dividend_per_share":null,"dividend_yield":null,"eps":0.46,"revenue_ttm":4268439000,"gross_profit_ttm":3574136000,"profit_margin":0.149,"operating_margin_ttm":0.17,"return_on_assets_ttm":0.0125,"return_on_equity_ttm":0.071,"quarterly_earnings_growth":0.404,"quarterly_revenue_growth":0.426,"analyst_target_price":20.36,"analyst_number":4,"beta":2.332,"fifty_two_week_high":32.73,"fifty_two_week_low":13.88,"fifty_day_ma":17.23,"two_hundred_day_ma":18.49,"shares_outstanding":1291570000,"forward_pe":20.7,"price_to_sales":4.303,"price_to_book":1.93,"ev_to_revenue":5.76,"ev_to_ebitda":null},"optionObservedAt":"2026-10-15T19:59:50.886Z","bars":[{"c":15.76,"h":15.76,"l":15.69,"n":835,"o":15.7,"t":"2026-10-09T08:00:00Z","v":75150,"vw":15.731768},{"c":15.77,"h":15.77,"l":15.7,"n":100,"o":15.76,"t":"2026-10-09T08:05:00Z","v":17415,"vw":15.748261},{"c":15.79,"h":15.79,"l":15.77,"n":37,"o":15.779,"t":"2026-10-09T08:10:00Z","v":4272,"vw":15.780376},{"c":15.78,"h":15.79,"l":15.78,"n":32,"o":15.7802,"t":"2026-10-09T08:15:00Z","v":6185,"vw":15.78243},{"c":15.76,"h":15.79,"l":15.74,"n":39,"o":15.79,"t":"2026-10-09T08:20:00Z","v":4536,"vw":15.77451},{"c":15.76,"h":15.76,"l":15.758,"n":14,"o":15.7584,"t":"2026-10-09T08:25:00Z","v":3028,"vw":15.759163},{"c":15.75,"h":15.77,"l":15.75,"n":49,"o":15.75,"t":"2026-10-09T08:30:00Z","v":8877,"vw":15.759893},{"c":15.77,"h":15.77,"l":15.7612,"n":16,"o":15.77,"t":"2026-10-09T08:35:00Z","v":2322,"vw":15.765276},{"c":15.77,"h":15.7784,"l":15.76,"n":26,"o":15.76,"t":"2026-10-09T08:40:00Z","v":10333,"vw":15.7649},{"c":15.77,"h":15.78,"l":15.77,"n":20,"o":15.775,"t":"2026-10-09T08:45:00Z","v":1941,"vw":15.776427},{"c":15.78,"h":15.78,"l":15.76,"n":41,"o":15.77,"t":"2026-10-09T08:50:00Z","v":5648,"vw":15.772714},{"c":15.76,"h":15.7799,"l":15.76,"n":29,"o":15.7799,"t":"2026-10-09T08:55:00Z","v":2671,"vw":15.764533},{"c":15.7385,"h":15.76,"l":15.7385,"n":23,"o":15.76,"t":"2026-10-09T09:00:00Z","v":2656,"vw":15.741872},{"c":15.74,"h":15.75,"l":15.73,"n":61,"o":15.73,"t":"2026-10-09T09:05:00Z","v":7027,"vw":15.742397},{"c":15.7341,"h":15.75,"l":15.73,"n":22,"o":15.75,"t":"2026-10-09T09:10:00Z","v":2687,"vw":15.739917},{"c":15.7512,"h":15.7512,"l":15.7407,"n":23,"o":15.7407,"t":"2026-10-09T09:15:00Z","v":3676,"vw":15.750082},{"c":15.75,"h":15.75,"l":15.74,"n":24,"o":15.741,"t":"2026-10-09T09:20:00Z","v":1340,"vw":15.745074},{"c":15.75,"h":15.76,"l":15.745,"n":20,"o":15.745,"t":"2026-10-09T09:25:00Z","v":979,"vw":15.750731},{"c":15.741,"h":15.75,"l":15.74,"n":13,"o":15.74,"t":"2026-10-09T09:30:00Z","v":3601,"vw":15.749428},{"c":15.74,"h":15.76,"l":15.74,"n":21,"o":15.75,"t":"2026-10-09T09:35:00Z","v":1932,"vw":15.751014},{"c":15.74,"h":15.75,"l":15.74,"n":6,"o":15.74,"t":"2026-10-09T09:40:00Z","v":548,"vw":15.742},{"c":15.74,"h":15.74,"l":15.73,"n":26,"o":15.73,"t":"2026-10-09T09:45:00Z","v":1342,"vw":15.734444},{"c":15.72,"h":15.73,"l":15.72,"n":28,"o":15.73,"t":"2026-10-09T09:50:00Z","v":6307,"vw":15.721816},{"c":15.73,"h":15.74,"l":15.73,"n":36,"o":15.73,"t":"2026-10-09T09:55:00Z","v":6630,"vw":15.730889},{"c":15.72,"h":15.7292,"l":15.72,"n":24,"o":15.72,"t":"2026-10-09T10:00:00Z","v":2349,"vw":15.720489},{"c":15.72,"h":15.72,"l":15.72,"n":16,"o":15.72,"t":"2026-10-09T10:05:00Z","v":372,"vw":15.72},{"c":15.72,"h":15.72,"l":15.72,"n":5,"o":15.72,"t":"2026-10-09T10:10:00Z","v":157,"vw":15.72},{"c":15.73,"h":15.73,"l":15.71,"n":80,"o":15.7199,"t":"2026-10-09T10:15:00Z","v":13973,"vw":15.713666},{"c":15.7,"h":15.7138,"l":15.7,"n":44,"o":15.71,"t":"2026-10-09T10:20:00Z","v":4395,"vw":15.706165},{"c":15.7084,"h":15.73,"l":15.7,"n":18,"o":15.7002,"t":"2026-10-09T10:25:00Z","v":2636,"vw":15.713134},{"c":15.72,"h":15.72,"l":15.72,"n":23,"o":15.72,"t":"2026-10-09T10:30:00Z","v":377,"vw":15.72},{"c":15.73,"h":15.73,"l":15.7013,"n":26,"o":15.71,"t":"2026-10-09T10:35:00Z","v":2247,"vw":15.715838},{"c":15.72,"h":15.72,"l":15.72,"n":18,"o":15.72,"t":"2026-10-09T10:40:00Z","v":4913,"vw":15.72},{"c":15.71,"h":15.72,"l":15.7,"n":22,"o":15.72,"t":"2026-10-09T10:45:00Z","v":2717,"vw":15.708518},{"c":15.72,"h":15.72,"l":15.72,"n":3,"o":15.72,"t":"2026-10-09T10:55:00Z","v":510,"vw":15.72},{"c":15.735,"h":15.75,"l":15.7,"n":271,"o":15.7,"t":"2026-10-09T11:00:00Z","v":19989,"vw":15.739947},{"c":15.71,"h":15.7391,"l":15.71,"n":35,"o":15.73,"t":"2026-10-09T11:05:00Z","v":10265,"vw":15.71861},{"c":15.71,"h":15.7269,"l":15.71,"n":43,"o":15.7269,"t":"2026-10-09T11:10:00Z","v":8435,"vw":15.712491},{"c":15.73,"h":15.73,"l":15.72,"n":35,"o":15.72,"t":"2026-10-09T11:15:00Z","v":24143,"vw":15.720386},{"c":15.7217,"h":15.75,"l":15.72,"n":57,"o":15.73,"t":"2026-10-09T11:20:00Z","v":24535,"vw":15.725858},{"c":15.74,"h":15.74,"l":15.72,"n":34,"o":15.72,"t":"2026-10-09T11:25:00Z","v":5766,"vw":15.7314},{"c":15.74,"h":15.76,"l":15.74,"n":101,"o":15.75,"t":"2026-10-09T11:30:00Z","v":25304,"vw":15.74838},{"c":15.745,"h":15.75,"l":15.7322,"n":125,"o":15.74,"t":"2026-10-09T11:35:00Z","v":37070,"vw":15.74384},{"c":15.745,"h":15.75,"l":15.74,"n":63,"o":15.75,"t":"2026-10-09T11:40:00Z","v":25632,"vw":15.745088},{"c":15.78,"h":15.79,"l":15.74,"n":131,"o":15.74,"t":"2026-10-09T11:45:00Z","v":24303,"vw":15.770673},{"c":15.75,"h":15.7694,"l":15.75,"n":89,"o":15.7685,"t":"2026-10-09T11:50:00Z","v":23899,"vw":15.757837},{"c":15.76,"h":15.76,"l":15.75,"n":77,"o":15.76,"t":"2026-10-09T11:55:00Z","v":29517,"vw":15.755506},{"c":15.7506,"h":15.77,"l":15.75,"n":67,"o":15.75,"t":"2026-10-09T12:00:00Z","v":18220,"vw":15.76035},{"c":15.7484,"h":15.7508,"l":15.74,"n":60,"o":15.7508,"t":"2026-10-09T12:05:00Z","v":6306,"vw":15.747493},{"c":15.74,"h":15.75,"l":15.7308,"n":61,"o":15.75,"t":"2026-10-09T12:10:00Z","v":5196,"vw":15.746233},{"c":15.74,"h":15.74,"l":15.73,"n":66,"o":15.7303,"t":"2026-10-09T12:15:00Z","v":23651,"vw":15.735799},{"c":15.766,"h":15.77,"l":15.73,"n":49,"o":15.7308,"t":"2026-10-09T12:20:00Z","v":21778,"vw":15.743275},{"c":15.7585,"h":15.77,"l":15.75,"n":68,"o":15.76,"t":"2026-10-09T12:25:00Z","v":10078,"vw":15.755775},{"c":15.73,"h":15.76,"l":15.73,"n":56,"o":15.7594,"t":"2026-10-09T12:30:00Z","v":6778,"vw":15.748867},{"c":15.7595,"h":15.7595,"l":15.73,"n":123,"o":15.7349,"t":"2026-10-09T12:35:00Z","v":20951,"vw":15.740816},{"c":15.74,"h":15.77,"l":15.74,"n":116,"o":15.76,"t":"2026-10-09T12:40:00Z","v":16082,"vw":15.758249},{"c":15.74,"h":15.74,"l":15.73,"n":50,"o":15.74,"t":"2026-10-09T12:45:00Z","v":4202,"vw":15.736036},{"c":15.7108,"h":15.74,"l":15.71,"n":94,"o":15.74,"t":"2026-10-09T12:50:00Z","v":18025,"vw":15.717177},{"c":15.7387,"h":15.74,"l":15.7113,"n":49,"o":15.7113,"t":"2026-10-09T12:55:00Z","v":5439,"vw":15.731138},{"c":15.75,"h":15.76,"l":15.74,"n":58,"o":15.74,"t":"2026-10-09T13:00:00Z","v":7038,"vw":15.746846},{"c":15.7855,"h":15.79,"l":15.75,"n":108,"o":15.75,"t":"2026-10-09T13:05:00Z","v":14074,"vw":15.767686},{"c":15.74,"h":15.78,"l":15.74,"n":97,"o":15.7731,"t":"2026-10-09T13:10:00Z","v":15110,"vw":15.758344},{"c":15.74,"h":15.75,"l":15.74,"n":57,"o":15.75,"t":"2026-10-09T13:15:00Z","v":9572,"vw":15.745908},{"c":15.75,"h":15.75,"l":15.74,"n":73,"o":15.75,"t":"2026-10-09T13:20:00Z","v":35012,"vw":15.744066},{"c":15.755,"h":15.79,"l":15.73,"n":172,"o":15.74,"t":"2026-10-09T13:25:00Z","v":33065,"vw":15.766344},{"c":15.486,"h":15.76,"l":15.475,"n":6018,"o":15.76,"t":"2026-10-09T13:30:00Z","v":1620679,"vw":15.581251},{"c":15.615,"h":15.63,"l":15.46,"n":3874,"o":15.48,"t":"2026-10-09T13:35:00Z","v":993863,"vw":15.530447},{"c":15.57,"h":15.635,"l":15.55,"n":2266,"o":15.61,"t":"2026-10-09T13:40:00Z","v":473223,"vw":15.599608},{"c":15.645,"h":15.67,"l":15.565,"n":2532,"o":15.57,"t":"2026-10-09T13:45:00Z","v":513766,"vw":15.638694},{"c":15.76,"h":15.78,"l":15.63,"n":2686,"o":15.65,"t":"2026-10-09T13:50:00Z","v":857826,"vw":15.7241},{"c":15.725,"h":15.8,"l":15.71,"n":2727,"o":15.765,"t":"2026-10-09T13:55:00Z","v":680572,"vw":15.764912},{"c":15.7306,"h":15.76,"l":15.7,"n":2191,"o":15.729,"t":"2026-10-09T14:00:00Z","v":416773,"vw":15.728519},{"c":15.755,"h":15.77,"l":15.72,"n":1731,"o":15.73,"t":"2026-10-09T14:05:00Z","v":311886,"vw":15.748729},{"c":15.785,"h":15.79,"l":15.75,"n":1987,"o":15.7522,"t":"2026-10-09T14:10:00Z","v":469069,"vw":15.768386},{"c":15.775,"h":15.845,"l":15.77,"n":2239,"o":15.785,"t":"2026-10-09T14:15:00Z","v":554093,"vw":15.813385},{"c":15.775,"h":15.8,"l":15.761,"n":1581,"o":15.775,"t":"2026-10-09T14:20:00Z","v":296203,"vw":15.780218},{"c":15.765,"h":15.8,"l":15.745,"n":1513,"o":15.775,"t":"2026-10-09T14:25:00Z","v":536857,"vw":15.763961},{"c":15.7345,"h":15.77,"l":15.7205,"n":1429,"o":15.76,"t":"2026-10-09T14:30:00Z","v":316737,"vw":15.751298},{"c":15.75,"h":15.76,"l":15.72,"n":1361,"o":15.73,"t":"2026-10-09T14:35:00Z","v":247654,"vw":15.740999},{"c":15.775,"h":15.8,"l":15.74,"n":1525,"o":15.745,"t":"2026-10-09T14:40:00Z","v":397099,"vw":15.772254},{"c":15.75,"h":15.8,"l":15.75,"n":1360,"o":15.7798,"t":"2026-10-09T14:45:00Z","v":363957,"vw":15.766674},{"c":15.785,"h":15.8,"l":15.7501,"n":1313,"o":15.755,"t":"2026-10-09T14:50:00Z","v":400011,"vw":15.77782},{"c":15.75,"h":15.7951,"l":15.75,"n":1258,"o":15.785,"t":"2026-10-09T14:55:00Z","v":248718,"vw":15.776636},{"c":15.745,"h":15.765,"l":15.7319,"n":1636,"o":15.755,"t":"2026-10-09T15:00:00Z","v":334055,"vw":15.749125},{"c":15.692,"h":15.7499,"l":15.6703,"n":1952,"o":15.745,"t":"2026-10-09T15:05:00Z","v":519944,"vw":15.699546},{"c":15.735,"h":15.75,"l":15.695,"n":1361,"o":15.695,"t":"2026-10-09T15:10:00Z","v":320349,"vw":15.729301},{"c":15.735,"h":15.77,"l":15.7302,"n":1332,"o":15.735,"t":"2026-10-09T15:15:00Z","v":325852,"vw":15.74957},{"c":15.735,"h":15.75,"l":15.73,"n":1274,"o":15.735,"t":"2026-10-09T15:20:00Z","v":295135,"vw":15.739417},{"c":15.725,"h":15.75,"l":15.715,"n":1076,"o":15.735,"t":"2026-10-09T15:25:00Z","v":176517,"vw":15.731553},{"c":15.7299,"h":15.75,"l":15.71,"n":1219,"o":15.7242,"t":"2026-10-09T15:30:00Z","v":337281,"vw":15.731037},{"c":15.755,"h":15.76,"l":15.7205,"n":1121,"o":15.725,"t":"2026-10-09T15:35:00Z","v":251906,"vw":15.740483},{"c":15.72,"h":15.755,"l":15.71,"n":1239,"o":15.755,"t":"2026-10-09T15:40:00Z","v":269707,"vw":15.73581},{"c":15.725,"h":15.7399,"l":15.7,"n":1264,"o":15.71,"t":"2026-10-09T15:45:00Z","v":224161,"vw":15.717916},{"c":15.735,"h":15.74,"l":15.725,"n":866,"o":15.725,"t":"2026-10-09T15:50:00Z","v":138700,"vw":15.73442},{"c":15.715,"h":15.74,"l":15.7135,"n":1104,"o":15.74,"t":"2026-10-09T15:55:00Z","v":149788,"vw":15.729542},{"c":15.725,"h":15.73,"l":15.7,"n":1128,"o":15.7199,"t":"2026-10-09T16:00:00Z","v":213736,"vw":15.714506},{"c":15.715,"h":15.74,"l":15.71,"n":1312,"o":15.72,"t":"2026-10-09T16:05:00Z","v":357596,"vw":15.723529},{"c":15.715,"h":15.72,"l":15.71,"n":910,"o":15.72,"t":"2026-10-09T16:10:00Z","v":154148,"vw":15.715138},{"c":15.7125,"h":15.73,"l":15.71,"n":1086,"o":15.715,"t":"2026-10-09T16:15:00Z","v":134858,"vw":15.72124},{"c":15.7051,"h":15.72,"l":15.7,"n":1091,"o":15.71,"t":"2026-10-09T16:20:00Z","v":160832,"vw":15.707346},{"c":15.715,"h":15.72,"l":15.7,"n":761,"o":15.705,"t":"2026-10-09T16:25:00Z","v":104951,"vw":15.71436},{"c":15.715,"h":15.73,"l":15.71,"n":1145,"o":15.72,"t":"2026-10-09T16:30:00Z","v":179025,"vw":15.719318},{"c":15.7051,"h":15.73,"l":15.7,"n":1126,"o":15.715,"t":"2026-10-09T16:35:00Z","v":188488,"vw":15.714582},{"c":15.705,"h":15.715,"l":15.7,"n":988,"o":15.705,"t":"2026-10-09T16:40:00Z","v":111387,"vw":15.707107},{"c":15.725,"h":15.73,"l":15.7,"n":1069,"o":15.705,"t":"2026-10-09T16:45:00Z","v":141144,"vw":15.720355},{"c":15.735,"h":15.75,"l":15.71,"n":1687,"o":15.72,"t":"2026-10-09T16:50:00Z","v":561998,"vw":15.733754},{"c":15.7,"h":15.74,"l":15.7,"n":1184,"o":15.735,"t":"2026-10-09T16:55:00Z","v":270456,"vw":15.719339},{"c":15.725,"h":15.74,"l":15.7,"n":1292,"o":15.705,"t":"2026-10-09T17:00:00Z","v":285001,"vw":15.721274},{"c":15.71,"h":15.73,"l":15.7,"n":997,"o":15.725,"t":"2026-10-09T17:05:00Z","v":223843,"vw":15.718187},{"c":15.7,"h":15.71,"l":15.7,"n":858,"o":15.7056,"t":"2026-10-09T17:10:00Z","v":160662,"vw":15.705286},{"c":15.7014,"h":15.71,"l":15.69,"n":1186,"o":15.7,"t":"2026-10-09T17:15:00Z","v":254455,"vw":15.699023},{"c":15.695,"h":15.71,"l":15.69,"n":867,"o":15.705,"t":"2026-10-09T17:20:00Z","v":147156,"vw":15.698892},{"c":15.705,"h":15.71,"l":15.68,"n":1182,"o":15.695,"t":"2026-10-09T17:25:00Z","v":273844,"vw":15.690037},{"c":15.685,"h":15.7179,"l":15.68,"n":1192,"o":15.7099,"t":"2026-10-09T17:30:00Z","v":245709,"vw":15.701842},{"c":15.7184,"h":15.72,"l":15.68,"n":1036,"o":15.69,"t":"2026-10-09T17:35:00Z","v":185167,"vw":15.704396},{"c":15.72,"h":15.74,"l":15.71,"n":861,"o":15.72,"t":"2026-10-09T17:40:00Z","v":170263,"vw":15.724297},{"c":15.735,"h":15.74,"l":15.72,"n":646,"o":15.7209,"t":"2026-10-09T17:45:00Z","v":131806,"vw":15.730865},{"c":15.78,"h":15.78,"l":15.73,"n":1628,"o":15.735,"t":"2026-10-09T17:50:00Z","v":333671,"vw":15.751332},{"c":15.78,"h":15.8,"l":15.7715,"n":1190,"o":15.775,"t":"2026-10-09T17:55:00Z","v":325677,"vw":15.785062},{"c":15.79,"h":15.8,"l":15.775,"n":1063,"o":15.785,"t":"2026-10-09T18:00:00Z","v":361160,"vw":15.786047},{"c":15.795,"h":15.82,"l":15.79,"n":1265,"o":15.795,"t":"2026-10-09T18:05:00Z","v":398669,"vw":15.804211},{"c":15.7799,"h":15.8,"l":15.77,"n":1105,"o":15.795,"t":"2026-10-09T18:10:00Z","v":283124,"vw":15.784429},{"c":15.79,"h":15.79,"l":15.772,"n":734,"o":15.775,"t":"2026-10-09T18:15:00Z","v":129433,"vw":15.782829},{"c":15.765,"h":15.79,"l":15.76,"n":1027,"o":15.785,"t":"2026-10-09T18:20:00Z","v":199628,"vw":15.777219},{"c":15.7391,"h":15.77,"l":15.73,"n":1087,"o":15.765,"t":"2026-10-09T18:25:00Z","v":380689,"vw":15.751612},{"c":15.735,"h":15.74,"l":15.73,"n":744,"o":15.735,"t":"2026-10-09T18:30:00Z","v":117800,"vw":15.734735},{"c":15.755,"h":15.76,"l":15.73,"n":1017,"o":15.735,"t":"2026-10-09T18:35:00Z","v":231554,"vw":15.74388},{"c":15.76,"h":15.77,"l":15.7538,"n":812,"o":15.755,"t":"2026-10-09T18:40:00Z","v":184023,"vw":15.763571},{"c":15.795,"h":15.805,"l":15.75,"n":1356,"o":15.765,"t":"2026-10-09T18:45:00Z","v":340663,"vw":15.783184},{"c":15.785,"h":15.83,"l":15.78,"n":1311,"o":15.795,"t":"2026-10-09T18:50:00Z","v":466854,"vw":15.799013},{"c":15.78,"h":15.79,"l":15.76,"n":1061,"o":15.7869,"t":"2026-10-09T18:55:00Z","v":267715,"vw":15.774004},{"c":15.785,"h":15.795,"l":15.7701,"n":1068,"o":15.7777,"t":"2026-10-09T19:00:00Z","v":306181,"vw":15.785516},{"c":15.773,"h":15.8,"l":15.77,"n":993,"o":15.785,"t":"2026-10-09T19:05:00Z","v":222051,"vw":15.785968},{"c":15.796,"h":15.8,"l":15.77,"n":923,"o":15.775,"t":"2026-10-09T19:10:00Z","v":194402,"vw":15.787421},{"c":15.7845,"h":15.7961,"l":15.78,"n":899,"o":15.795,"t":"2026-10-09T19:15:00Z","v":172137,"vw":15.784813},{"c":15.795,"h":15.8,"l":15.78,"n":957,"o":15.785,"t":"2026-10-09T19:20:00Z","v":194775,"vw":15.790743},{"c":15.815,"h":15.82,"l":15.7901,"n":1490,"o":15.7967,"t":"2026-10-09T19:25:00Z","v":291267,"vw":15.806447},{"c":15.8244,"h":15.84,"l":15.8,"n":1599,"o":15.81,"t":"2026-10-09T19:30:00Z","v":450057,"vw":15.820975},{"c":15.84,"h":15.84,"l":15.8101,"n":1227,"o":15.825,"t":"2026-10-09T19:35:00Z","v":234701,"vw":15.826805},{"c":15.835,"h":15.85,"l":15.82,"n":1632,"o":15.84,"t":"2026-10-09T19:40:00Z","v":305580,"vw":15.836037},{"c":15.795,"h":15.84,"l":15.79,"n":1830,"o":15.84,"t":"2026-10-09T19:45:00Z","v":555610,"vw":15.815606},{"c":15.835,"h":15.84,"l":15.78,"n":2246,"o":15.79,"t":"2026-10-09T19:50:00Z","v":642320,"vw":15.802718},{"c":15.8,"h":15.84,"l":15.79,"n":4661,"o":15.83,"t":"2026-10-09T19:55:00Z","v":1249263,"vw":15.809188},{"c":15.78,"h":15.8196,"l":15.78,"n":166,"o":15.8,"t":"2026-10-09T20:00:00Z","v":1705889,"vw":15.799916},{"c":15.7979,"h":15.8,"l":15.78,"n":68,"o":15.79,"t":"2026-10-09T20:05:00Z","v":6142,"vw":15.788724},{"c":15.7895,"h":15.79,"l":15.78,"n":53,"o":15.785,"t":"2026-10-09T20:10:00Z","v":2828,"vw":15.787504},{"c":15.7805,"h":15.79,"l":15.78,"n":60,"o":15.79,"t":"2026-10-09T20:15:00Z","v":9654,"vw":15.78291},{"c":15.7883,"h":15.79,"l":15.77,"n":77,"o":15.785,"t":"2026-10-09T20:20:00Z","v":70831,"vw":15.780974},{"c":15.7891,"h":15.79,"l":15.77,"n":37,"o":15.78,"t":"2026-10-09T20:25:00Z","v":2902,"vw":15.779664},{"c":15.77,"h":15.78,"l":15.77,"n":17,"o":15.78,"t":"2026-10-09T20:30:00Z","v":960,"vw":15.778302},{"c":15.78,"h":15.79,"l":15.77,"n":48,"o":15.79,"t":"2026-10-09T20:35:00Z","v":9859,"vw":15.785224},{"c":15.78,"h":15.78,"l":15.77,"n":24,"o":15.78,"t":"2026-10-09T20:40:00Z","v":671,"vw":15.778},{"c":15.7985,"h":15.7985,"l":15.7731,"n":75,"o":15.78,"t":"2026-10-09T20:45:00Z","v":6581,"vw":15.782788},{"c":15.8,"h":15.8,"l":15.79,"n":28,"o":15.8,"t":"2026-10-09T20:50:00Z","v":6873,"vw":15.798892},{"c":15.7905,"h":15.8,"l":15.7905,"n":23,"o":15.8,"t":"2026-10-09T20:55:00Z","v":3046,"vw":15.792796},{"c":15.77,"h":15.79,"l":15.77,"n":82,"o":15.78,"t":"2026-10-09T21:00:00Z","v":13688,"vw":15.784131},{"c":15.79,"h":15.8,"l":15.77,"n":57,"o":15.77,"t":"2026-10-09T21:05:00Z","v":4594,"vw":15.788622},{"c":15.79,"h":15.8,"l":15.78,"n":45,"o":15.8,"t":"2026-10-09T21:10:00Z","v":4796,"vw":15.784469},{"c":15.8,"h":15.8,"l":15.78,"n":31,"o":15.79,"t":"2026-10-09T21:15:00Z","v":1596,"vw":15.793091},{"c":15.77,"h":15.7985,"l":15.77,"n":41,"o":15.7985,"t":"2026-10-09T21:20:00Z","v":9507,"vw":15.781774},{"c":15.76,"h":15.79,"l":15.76,"n":49,"o":15.79,"t":"2026-10-09T21:25:00Z","v":18878,"vw":15.76097},{"c":15.76,"h":15.77,"l":15.75,"n":56,"o":15.77,"t":"2026-10-09T21:30:00Z","v":4774,"vw":15.75351},{"c":15.76,"h":15.76,"l":15.75,"n":82,"o":15.7597,"t":"2026-10-09T21:35:00Z","v":16850,"vw":15.755832},{"c":15.76,"h":15.7732,"l":15.74,"n":45,"o":15.76,"t":"2026-10-09T21:40:00Z","v":3963,"vw":15.744487},{"c":15.75,"h":15.77,"l":15.75,"n":18,"o":15.77,"t":"2026-10-09T21:45:00Z","v":991,"vw":15.763333},{"c":15.755,"h":15.76,"l":15.755,"n":18,"o":15.755,"t":"2026-10-09T21:50:00Z","v":2858,"vw":15.756235},{"c":15.755,"h":15.7598,"l":15.755,"n":23,"o":15.755,"t":"2026-10-09T21:55:00Z","v":2065,"vw":15.758797},{"c":15.75,"h":15.76,"l":15.75,"n":34,"o":15.75,"t":"2026-10-09T22:00:00Z","v":2932,"vw":15.752612},{"c":15.7699,"h":15.77,"l":15.75,"n":28,"o":15.75,"t":"2026-10-09T22:05:00Z","v":2331,"vw":15.764058},{"c":15.77,"h":15.77,"l":15.75,"n":26,"o":15.77,"t":"2026-10-09T22:10:00Z","v":2565,"vw":15.769143},{"c":15.755,"h":15.77,"l":15.75,"n":14,"o":15.75,"t":"2026-10-09T22:15:00Z","v":1593,"vw":15.756555},{"c":15.755,"h":15.76,"l":15.755,"n":22,"o":15.76,"t":"2026-10-09T22:20:00Z","v":2435,"vw":15.759423},{"c":15.76,"h":15.76,"l":15.759,"n":13,"o":15.76,"t":"2026-10-09T22:25:00Z","v":3801,"vw":15.759797},{"c":15.76,"h":15.76,"l":15.74,"n":62,"o":15.75,"t":"2026-10-09T22:30:00Z","v":7515,"vw":15.749225},{"c":15.76,"h":15.76,"l":15.76,"n":19,"o":15.76,"t":"2026-10-09T22:35:00Z","v":837,"vw":15.76},{"c":15.76,"h":15.76,"l":15.73,"n":46,"o":15.75,"t":"2026-10-09T22:40:00Z","v":5305,"vw":15.746892},{"c":15.76,"h":15.77,"l":15.75,"n":25,"o":15.76,"t":"2026-10-09T22:45:00Z","v":7310,"vw":15.76057},{"c":15.76,"h":15.76,"l":15.75,"n":16,"o":15.7501,"t":"2026-10-09T22:50:00Z","v":3881,"vw":15.754824},{"c":15.78,"h":15.78,"l":15.76,"n":25,"o":15.76,"t":"2026-10-09T22:55:00Z","v":5603,"vw":15.772279},{"c":15.78,"h":15.78,"l":15.7799,"n":10,"o":15.78,"t":"2026-10-09T23:00:00Z","v":561,"vw":15.779981},{"c":15.78,"h":15.78,"l":15.76,"n":17,"o":15.76,"t":"2026-10-09T23:05:00Z","v":1529,"vw":15.77061},{"c":15.78,"h":15.78,"l":15.75,"n":17,"o":15.76,"t":"2026-10-09T23:10:00Z","v":1170,"vw":15.763253},{"c":15.7769,"h":15.78,"l":15.76,"n":7,"o":15.78,"t":"2026-10-09T23:15:00Z","v":939,"vw":15.766706},{"c":15.77,"h":15.7701,"l":15.77,"n":28,"o":15.77,"t":"2026-10-09T23:20:00Z","v":1768,"vw":15.770027},{"c":15.7702,"h":15.7702,"l":15.75,"n":32,"o":15.765,"t":"2026-10-09T23:25:00Z","v":8038,"vw":15.764582},{"c":15.775,"h":15.775,"l":15.77,"n":67,"o":15.77,"t":"2026-10-09T23:30:00Z","v":2072,"vw":15.770438},{"c":15.7693,"h":15.78,"l":15.76,"n":37,"o":15.76,"t":"2026-10-09T23:35:00Z","v":1729,"vw":15.763844},{"c":15.76,"h":15.77,"l":15.75,"n":18,"o":15.75,"t":"2026-10-09T23:40:00Z","v":3115,"vw":15.760657},{"c":15.77,"h":15.77,"l":15.75,"n":28,"o":15.7607,"t":"2026-10-09T23:45:00Z","v":2663,"vw":15.762557},{"c":15.75,"h":15.77,"l":15.7304,"n":103,"o":15.7685,"t":"2026-10-09T23:50:00Z","v":12392,"vw":15.742805},{"c":15.7401,"h":15.7485,"l":15.73,"n":83,"o":15.7403,"t":"2026-10-09T23:55:00Z","v":10846,"vw":15.741766},{"c":15.88,"h":16,"l":15.81,"n":797,"o":16,"t":"2026-10-12T08:00:00Z","v":79728,"vw":15.885922},{"c":15.8,"h":15.89,"l":15.8,"n":237,"o":15.87,"t":"2026-10-12T08:05:00Z","v":46969,"vw":15.829614},{"c":15.79,"h":15.83,"l":15.78,"n":60,"o":15.82,"t":"2026-10-12T08:10:00Z","v":22205,"vw":15.796967},{"c":15.79,"h":15.81,"l":15.79,"n":19,"o":15.8,"t":"2026-10-12T08:15:00Z","v":6583,"vw":15.792001},{"c":15.8,"h":15.81,"l":15.79,"n":33,"o":15.79,"t":"2026-10-12T08:20:00Z","v":13445,"vw":15.793886},{"c":15.76,"h":15.79,"l":15.75,"n":160,"o":15.79,"t":"2026-10-12T08:25:00Z","v":35150,"vw":15.766774},{"c":15.75,"h":15.77,"l":15.72,"n":126,"o":15.76,"t":"2026-10-12T08:30:00Z","v":37112,"vw":15.731357},{"c":15.69,"h":15.73,"l":15.68,"n":171,"o":15.72,"t":"2026-10-12T08:35:00Z","v":84388,"vw":15.708221},{"c":15.6597,"h":15.68,"l":15.636,"n":81,"o":15.67,"t":"2026-10-12T08:40:00Z","v":22195,"vw":15.657751},{"c":15.62,"h":15.65,"l":15.61,"n":125,"o":15.65,"t":"2026-10-12T08:45:00Z","v":37956,"vw":15.625501},{"c":15.62,"h":15.64,"l":15.61,"n":67,"o":15.62,"t":"2026-10-12T08:50:00Z","v":49230,"vw":15.622512},{"c":15.61,"h":15.63,"l":15.5806,"n":135,"o":15.61,"t":"2026-10-12T08:55:00Z","v":38477,"vw":15.605795},{"c":15.59,"h":15.64,"l":15.588,"n":94,"o":15.61,"t":"2026-10-12T09:00:00Z","v":48059,"vw":15.613311},{"c":15.5594,"h":15.6,"l":15.55,"n":155,"o":15.58,"t":"2026-10-12T09:05:00Z","v":53151,"vw":15.567472},{"c":15.5265,"h":15.56,"l":15.5191,"n":251,"o":15.56,"t":"2026-10-12T09:10:00Z","v":120559,"vw":15.542023},{"c":15.51,"h":15.53,"l":15.5,"n":165,"o":15.53,"t":"2026-10-12T09:15:00Z","v":61651,"vw":15.517256},{"c":15.53,"h":15.57,"l":15.5,"n":207,"o":15.51,"t":"2026-10-12T09:20:00Z","v":69359,"vw":15.52171},{"c":15.55,"h":15.56,"l":15.5197,"n":125,"o":15.5283,"t":"2026-10-12T09:25:00Z","v":40781,"vw":15.527984},{"c":15.52,"h":15.58,"l":15.52,"n":86,"o":15.55,"t":"2026-10-12T09:30:00Z","v":32510,"vw":15.535947},{"c":15.51,"h":15.53,"l":15.51,"n":51,"o":15.53,"t":"2026-10-12T09:35:00Z","v":22662,"vw":15.52255},{"c":15.52,"h":15.54,"l":15.5,"n":181,"o":15.508,"t":"2026-10-12T09:40:00Z","v":61027,"vw":15.516393},{"c":15.4627,"h":15.53,"l":15.4627,"n":260,"o":15.52,"t":"2026-10-12T09:45:00Z","v":67048,"vw":15.494096},{"c":15.4491,"h":15.5,"l":15.44,"n":243,"o":15.48,"t":"2026-10-12T09:50:00Z","v":76093,"vw":15.456755},{"c":15.4307,"h":15.45,"l":15.41,"n":180,"o":15.44,"t":"2026-10-12T09:55:00Z","v":76115,"vw":15.431493},{"c":15.42,"h":15.47,"l":15.42,"n":196,"o":15.43,"t":"2026-10-12T10:00:00Z","v":139377,"vw":15.435122},{"c":15.44,"h":15.45,"l":15.4,"n":273,"o":15.4294,"t":"2026-10-12T10:05:00Z","v":54157,"vw":15.421236},{"c":15.44,"h":15.48,"l":15.4397,"n":159,"o":15.4397,"t":"2026-10-12T10:10:00Z","v":49108,"vw":15.457151},{"c":15.39,"h":15.43,"l":15.35,"n":394,"o":15.43,"t":"2026-10-12T10:15:00Z","v":71280,"vw":15.403445},{"c":15.39,"h":15.43,"l":15.36,"n":311,"o":15.39,"t":"2026-10-12T10:20:00Z","v":61347,"vw":15.393075},{"c":15.42,"h":15.43,"l":15.38,"n":135,"o":15.38,"t":"2026-10-12T10:25:00Z","v":27645,"vw":15.394464},{"c":15.37,"h":15.42,"l":15.37,"n":147,"o":15.4073,"t":"2026-10-12T10:30:00Z","v":29253,"vw":15.395882},{"c":15.41,"h":15.44,"l":15.37,"n":151,"o":15.37,"t":"2026-10-12T10:35:00Z","v":66861,"vw":15.402994},{"c":15.39,"h":15.41,"l":15.38,"n":147,"o":15.41,"t":"2026-10-12T10:40:00Z","v":52944,"vw":15.393021},{"c":15.4,"h":15.41,"l":15.31,"n":511,"o":15.39,"t":"2026-10-12T10:45:00Z","v":147001,"vw":15.363004},{"c":15.3983,"h":15.42,"l":15.38,"n":184,"o":15.39,"t":"2026-10-12T10:50:00Z","v":69387,"vw":15.398658},{"c":15.4,"h":15.43,"l":15.39,"n":124,"o":15.4,"t":"2026-10-12T10:55:00Z","v":51002,"vw":15.408549},{"c":15.42,"h":15.45,"l":15.3997,"n":430,"o":15.4,"t":"2026-10-12T11:00:00Z","v":284745,"vw":15.422087},{"c":15.43,"h":15.44,"l":15.4,"n":152,"o":15.41,"t":"2026-10-12T11:05:00Z","v":78350,"vw":15.41147},{"c":15.45,"h":15.46,"l":15.41,"n":168,"o":15.44,"t":"2026-10-12T11:10:00Z","v":44091,"vw":15.436481},{"c":15.48,"h":15.49,"l":15.44,"n":156,"o":15.4489,"t":"2026-10-12T11:15:00Z","v":48993,"vw":15.460375},{"c":15.46,"h":15.4875,"l":15.45,"n":144,"o":15.4875,"t":"2026-10-12T11:20:00Z","v":54703,"vw":15.465128},{"c":15.4395,"h":15.4887,"l":15.4395,"n":126,"o":15.47,"t":"2026-10-12T11:25:00Z","v":46230,"vw":15.458112},{"c":15.46,"h":15.48,"l":15.44,"n":134,"o":15.45,"t":"2026-10-12T11:30:00Z","v":34356,"vw":15.457565},{"c":15.4768,"h":15.4768,"l":15.46,"n":103,"o":15.4631,"t":"2026-10-12T11:35:00Z","v":15096,"vw":15.469117},{"c":15.49,"h":15.49,"l":15.47,"n":169,"o":15.47,"t":"2026-10-12T11:40:00Z","v":41481,"vw":15.48237},{"c":15.49,"h":15.5,"l":15.48,"n":157,"o":15.49,"t":"2026-10-12T11:45:00Z","v":44284,"vw":15.489219},{"c":15.5,"h":15.5001,"l":15.48,"n":304,"o":15.49,"t":"2026-10-12T11:50:00Z","v":92666,"vw":15.489085},{"c":15.5,"h":15.53,"l":15.5,"n":212,"o":15.5,"t":"2026-10-12T11:55:00Z","v":55260,"vw":15.511947},{"c":15.51,"h":15.5297,"l":15.49,"n":213,"o":15.5094,"t":"2026-10-12T12:00:00Z","v":52546,"vw":15.506252},{"c":15.5,"h":15.52,"l":15.48,"n":185,"o":15.52,"t":"2026-10-12T12:05:00Z","v":53050,"vw":15.494276},{"c":15.52,"h":15.5275,"l":15.49,"n":182,"o":15.4906,"t":"2026-10-12T12:10:00Z","v":71707,"vw":15.505819},{"c":15.52,"h":15.54,"l":15.51,"n":245,"o":15.5114,"t":"2026-10-12T12:15:00Z","v":86265,"vw":15.524583},{"c":15.53,"h":15.54,"l":15.51,"n":163,"o":15.53,"t":"2026-10-12T12:20:00Z","v":75612,"vw":15.524541},{"c":15.52,"h":15.53,"l":15.51,"n":210,"o":15.53,"t":"2026-10-12T12:25:00Z","v":58471,"vw":15.524425},{"c":15.48,"h":15.53,"l":15.4643,"n":233,"o":15.52,"t":"2026-10-12T12:30:00Z","v":50528,"vw":15.503985},{"c":15.48,"h":15.51,"l":15.47,"n":244,"o":15.47,"t":"2026-10-12T12:35:00Z","v":48276,"vw":15.489457},{"c":15.5085,"h":15.51,"l":15.47,"n":216,"o":15.47,"t":"2026-10-12T12:40:00Z","v":53452,"vw":15.49112},{"c":15.51,"h":15.51,"l":15.49,"n":203,"o":15.51,"t":"2026-10-12T12:45:00Z","v":49836,"vw":15.500881},{"c":15.47,"h":15.502,"l":15.45,"n":236,"o":15.5,"t":"2026-10-12T12:50:00Z","v":42521,"vw":15.482203},{"c":15.49,"h":15.5,"l":15.47,"n":66,"o":15.4701,"t":"2026-10-12T12:55:00Z","v":14294,"vw":15.480952},{"c":15.48,"h":15.49,"l":15.47,"n":118,"o":15.4894,"t":"2026-10-12T13:00:00Z","v":35795,"vw":15.478242},{"c":15.46,"h":15.49,"l":15.45,"n":142,"o":15.4801,"t":"2026-10-12T13:05:00Z","v":41235,"vw":15.472238},{"c":15.45,"h":15.4694,"l":15.44,"n":181,"o":15.4585,"t":"2026-10-12T13:10:00Z","v":23784,"vw":15.453188},{"c":15.44,"h":15.45,"l":15.43,"n":152,"o":15.4499,"t":"2026-10-12T13:15:00Z","v":35543,"vw":15.442644},{"c":15.43,"h":15.44,"l":15.42,"n":185,"o":15.4309,"t":"2026-10-12T13:20:00Z","v":22978,"vw":15.435186},{"c":15.45,"h":15.58,"l":15.38,"n":913,"o":15.44,"t":"2026-10-12T13:25:00Z","v":138850,"vw":15.423391},{"c":15.475,"h":15.5499,"l":15.39,"n":7887,"o":15.49,"t":"2026-10-12T13:30:00Z","v":1911385,"vw":15.47561},{"c":15.605,"h":15.679,"l":15.4626,"n":3707,"o":15.47,"t":"2026-10-12T13:35:00Z","v":1227197,"vw":15.604923},{"c":15.6087,"h":15.6299,"l":15.585,"n":2207,"o":15.6025,"t":"2026-10-12T13:40:00Z","v":537106,"vw":15.605933},{"c":15.535,"h":15.68,"l":15.53,"n":2414,"o":15.61,"t":"2026-10-12T13:45:00Z","v":567656,"vw":15.601458},{"c":15.495,"h":15.56,"l":15.475,"n":2222,"o":15.535,"t":"2026-10-12T13:50:00Z","v":505940,"vw":15.515781},{"c":15.4399,"h":15.53,"l":15.42,"n":2325,"o":15.495,"t":"2026-10-12T13:55:00Z","v":671146,"vw":15.468259},{"c":15.415,"h":15.46,"l":15.4,"n":2303,"o":15.43,"t":"2026-10-12T14:00:00Z","v":536203,"vw":15.432926},{"c":15.395,"h":15.42,"l":15.37,"n":2732,"o":15.415,"t":"2026-10-12T14:05:00Z","v":554031,"vw":15.394425},{"c":15.42,"h":15.44,"l":15.39,"n":2260,"o":15.395,"t":"2026-10-12T14:10:00Z","v":463454,"vw":15.407759},{"c":15.375,"h":15.43,"l":15.35,"n":3038,"o":15.425,"t":"2026-10-12T14:15:00Z","v":709150,"vw":15.372364},{"c":15.365,"h":15.39,"l":15.35,"n":2212,"o":15.37,"t":"2026-10-12T14:20:00Z","v":332432,"vw":15.369669},{"c":15.365,"h":15.4,"l":15.35,"n":2535,"o":15.36,"t":"2026-10-12T14:25:00Z","v":362216,"vw":15.37804},{"c":15.335,"h":15.39,"l":15.32,"n":3623,"o":15.3623,"t":"2026-10-12T14:30:00Z","v":673096,"vw":15.356409},{"c":15.3368,"h":15.36,"l":15.32,"n":2627,"o":15.34,"t":"2026-10-12T14:35:00Z","v":448611,"vw":15.343527},{"c":15.3259,"h":15.35,"l":15.305,"n":2532,"o":15.335,"t":"2026-10-12T14:40:00Z","v":443852,"vw":15.325583},{"c":15.335,"h":15.36,"l":15.325,"n":1947,"o":15.325,"t":"2026-10-12T14:45:00Z","v":334778,"vw":15.340031},{"c":15.375,"h":15.38,"l":15.33,"n":1903,"o":15.335,"t":"2026-10-12T14:50:00Z","v":393721,"vw":15.356838},{"c":15.325,"h":15.39,"l":15.32,"n":1929,"o":15.38,"t":"2026-10-12T14:55:00Z","v":344218,"vw":15.353933},{"c":15.3401,"h":15.35,"l":15.31,"n":2012,"o":15.32,"t":"2026-10-12T15:00:00Z","v":408053,"vw":15.330035},{"c":15.425,"h":15.43,"l":15.34,"n":2320,"o":15.3442,"t":"2026-10-12T15:05:00Z","v":751393,"vw":15.384271},{"c":15.395,"h":15.43,"l":15.39,"n":1555,"o":15.4201,"t":"2026-10-12T15:10:00Z","v":331210,"vw":15.406184},{"c":15.38,"h":15.4,"l":15.38,"n":1359,"o":15.395,"t":"2026-10-12T15:15:00Z","v":269199,"vw":15.389686},{"c":15.405,"h":15.42,"l":15.38,"n":1654,"o":15.3812,"t":"2026-10-12T15:20:00Z","v":436082,"vw":15.405066},{"c":15.35,"h":15.41,"l":15.35,"n":1765,"o":15.4005,"t":"2026-10-12T15:25:00Z","v":320945,"vw":15.379383},{"c":15.355,"h":15.36,"l":15.34,"n":1821,"o":15.35,"t":"2026-10-12T15:30:00Z","v":460950,"vw":15.348291},{"c":15.355,"h":15.365,"l":15.35,"n":1462,"o":15.355,"t":"2026-10-12T15:35:00Z","v":277216,"vw":15.356479},{"c":15.33,"h":15.36,"l":15.33,"n":1644,"o":15.355,"t":"2026-10-12T15:40:00Z","v":249653,"vw":15.350498},{"c":15.34,"h":15.35,"l":15.33,"n":1852,"o":15.3397,"t":"2026-10-12T15:45:00Z","v":321607,"vw":15.338372},{"c":15.345,"h":15.36,"l":15.34,"n":1383,"o":15.35,"t":"2026-10-12T15:50:00Z","v":200241,"vw":15.347197},{"c":15.335,"h":15.345,"l":15.325,"n":1513,"o":15.345,"t":"2026-10-12T15:55:00Z","v":276332,"vw":15.332533},{"c":15.3399,"h":15.35,"l":15.33,"n":1359,"o":15.335,"t":"2026-10-12T16:00:00Z","v":196203,"vw":15.337035},{"c":15.33,"h":15.34,"l":15.32,"n":1593,"o":15.335,"t":"2026-10-12T16:05:00Z","v":269463,"vw":15.328578},{"c":15.31,"h":15.33,"l":15.3,"n":1870,"o":15.3284,"t":"2026-10-12T16:10:00Z","v":291879,"vw":15.314729},{"c":15.315,"h":15.32,"l":15.31,"n":1415,"o":15.31,"t":"2026-10-12T16:15:00Z","v":199747,"vw":15.315526},{"c":15.295,"h":15.32,"l":15.295,"n":3094,"o":15.3199,"t":"2026-10-12T16:20:00Z","v":497605,"vw":15.305913},{"c":15.295,"h":15.3,"l":15.28,"n":1797,"o":15.295,"t":"2026-10-12T16:25:00Z","v":415213,"vw":15.291703},{"c":15.305,"h":15.31,"l":15.29,"n":1374,"o":15.295,"t":"2026-10-12T16:30:00Z","v":184716,"vw":15.300268},{"c":15.315,"h":15.32,"l":15.3,"n":1158,"o":15.305,"t":"2026-10-12T16:35:00Z","v":184969,"vw":15.31104},{"c":15.2923,"h":15.32,"l":15.29,"n":1417,"o":15.31,"t":"2026-10-12T16:40:00Z","v":249900,"vw":15.302931},{"c":15.2607,"h":15.3,"l":15.26,"n":2101,"o":15.29,"t":"2026-10-12T16:45:00Z","v":387167,"vw":15.278218},{"c":15.27,"h":15.2899,"l":15.255,"n":1921,"o":15.26,"t":"2026-10-12T16:50:00Z","v":531043,"vw":15.27382},{"c":15.295,"h":15.3,"l":15.2609,"n":1498,"o":15.27,"t":"2026-10-12T16:55:00Z","v":324485,"vw":15.280946},{"c":15.2877,"h":15.3,"l":15.28,"n":1266,"o":15.29,"t":"2026-10-12T17:00:00Z","v":166685,"vw":15.288813},{"c":15.285,"h":15.29,"l":15.28,"n":1125,"o":15.285,"t":"2026-10-12T17:05:00Z","v":148449,"vw":15.285559},{"c":15.295,"h":15.3,"l":15.28,"n":1260,"o":15.29,"t":"2026-10-12T17:10:00Z","v":128410,"vw":15.293818},{"c":15.295,"h":15.31,"l":15.29,"n":1482,"o":15.3,"t":"2026-10-12T17:15:00Z","v":254653,"vw":15.300021},{"c":15.29,"h":15.31,"l":15.285,"n":1438,"o":15.295,"t":"2026-10-12T17:20:00Z","v":224400,"vw":15.294961},{"c":15.2935,"h":15.3,"l":15.28,"n":1198,"o":15.2899,"t":"2026-10-12T17:25:00Z","v":172429,"vw":15.289357},{"c":15.275,"h":15.2976,"l":15.27,"n":1589,"o":15.295,"t":"2026-10-12T17:30:00Z","v":275321,"vw":15.281401},{"c":15.31,"h":15.32,"l":15.27,"n":1621,"o":15.275,"t":"2026-10-12T17:35:00Z","v":394397,"vw":15.289548},{"c":15.29,"h":15.32,"l":15.29,"n":1036,"o":15.315,"t":"2026-10-12T17:40:00Z","v":185725,"vw":15.30461},{"c":15.295,"h":15.3,"l":15.28,"n":1283,"o":15.29,"t":"2026-10-12T17:45:00Z","v":309574,"vw":15.291134},{"c":15.315,"h":15.315,"l":15.28,"n":2211,"o":15.295,"t":"2026-10-12T17:50:00Z","v":386937,"vw":15.29223},{"c":15.31,"h":15.32,"l":15.31,"n":1004,"o":15.315,"t":"2026-10-12T17:55:00Z","v":138794,"vw":15.314739},{"c":15.325,"h":15.33,"l":15.3027,"n":1304,"o":15.32,"t":"2026-10-12T18:00:00Z","v":199008,"vw":15.315474},{"c":15.305,"h":15.33,"l":15.3,"n":1282,"o":15.325,"t":"2026-10-12T18:05:00Z","v":206056,"vw":15.315747},{"c":15.31,"h":15.32,"l":15.305,"n":1025,"o":15.309,"t":"2026-10-12T18:10:00Z","v":131983,"vw":15.312763},{"c":15.34,"h":15.34,"l":15.3,"n":1364,"o":15.3101,"t":"2026-10-12T18:15:00Z","v":639925,"vw":15.315014},{"c":15.325,"h":15.34,"l":15.32,"n":1047,"o":15.335,"t":"2026-10-12T18:20:00Z","v":164820,"vw":15.326914},{"c":15.285,"h":15.33,"l":15.28,"n":1744,"o":15.325,"t":"2026-10-12T18:25:00Z","v":400256,"vw":15.308121},{"c":15.283,"h":15.29,"l":15.27,"n":1415,"o":15.284,"t":"2026-10-12T18:30:00Z","v":271831,"vw":15.281719},{"c":15.28,"h":15.285,"l":15.265,"n":1886,"o":15.28,"t":"2026-10-12T18:35:00Z","v":407487,"vw":15.27507},{"c":15.285,"h":15.3,"l":15.28,"n":1213,"o":15.29,"t":"2026-10-12T18:40:00Z","v":255189,"vw":15.286438},{"c":15.285,"h":15.3,"l":15.28,"n":1245,"o":15.2886,"t":"2026-10-12T18:45:00Z","v":247604,"vw":15.290366},{"c":15.285,"h":15.29,"l":15.275,"n":1124,"o":15.29,"t":"2026-10-12T18:50:00Z","v":182049,"vw":15.282878},{"c":15.285,"h":15.285,"l":15.26,"n":1454,"o":15.28,"t":"2026-10-12T18:55:00Z","v":192417,"vw":15.27267},{"c":15.295,"h":15.3,"l":15.28,"n":1257,"o":15.285,"t":"2026-10-12T19:00:00Z","v":249983,"vw":15.290779},{"c":15.305,"h":15.32,"l":15.295,"n":1212,"o":15.3,"t":"2026-10-12T19:05:00Z","v":189768,"vw":15.308178},{"c":15.295,"h":15.32,"l":15.29,"n":1248,"o":15.31,"t":"2026-10-12T19:10:00Z","v":176087,"vw":15.306088},{"c":15.27,"h":15.3,"l":15.27,"n":1412,"o":15.295,"t":"2026-10-12T19:15:00Z","v":343583,"vw":15.284025},{"c":15.285,"h":15.3,"l":15.275,"n":1633,"o":15.275,"t":"2026-10-12T19:20:00Z","v":348804,"vw":15.287682},{"c":15.255,"h":15.2999,"l":15.25,"n":2673,"o":15.285,"t":"2026-10-12T19:25:00Z","v":470177,"vw":15.268292},{"c":15.255,"h":15.27,"l":15.24,"n":3645,"o":15.255,"t":"2026-10-12T19:30:00Z","v":805489,"vw":15.251896},{"c":15.245,"h":15.26,"l":15.23,"n":2624,"o":15.25,"t":"2026-10-12T19:35:00Z","v":732650,"vw":15.24446},{"c":15.225,"h":15.25,"l":15.2,"n":3839,"o":15.245,"t":"2026-10-12T19:40:00Z","v":960992,"vw":15.219365},{"c":15.23,"h":15.235,"l":15.21,"n":2532,"o":15.225,"t":"2026-10-12T19:45:00Z","v":548042,"vw":15.225168},{"c":15.2,"h":15.25,"l":15.2,"n":3685,"o":15.225,"t":"2026-10-12T19:50:00Z","v":916637,"vw":15.2315},{"c":15.22,"h":15.23,"l":15.19,"n":9182,"o":15.205,"t":"2026-10-12T19:55:00Z","v":2564620,"vw":15.209029},{"c":15.26,"h":15.26,"l":15.22,"n":279,"o":15.22,"t":"2026-10-12T20:00:00Z","v":1971837,"vw":15.230544},{"c":15.2886,"h":15.3,"l":15.2585,"n":309,"o":15.26,"t":"2026-10-12T20:05:00Z","v":711692,"vw":15.275228},{"c":15.2686,"h":15.29,"l":15.25,"n":149,"o":15.29,"t":"2026-10-12T20:10:00Z","v":45586,"vw":15.268864},{"c":15.27,"h":15.32,"l":15.25,"n":238,"o":15.2669,"t":"2026-10-12T20:15:00Z","v":73422,"vw":15.282073},{"c":15.2798,"h":15.28,"l":15.26,"n":119,"o":15.27,"t":"2026-10-12T20:20:00Z","v":32574,"vw":15.273479},{"c":15.28,"h":15.28,"l":15.27,"n":94,"o":15.2769,"t":"2026-10-12T20:25:00Z","v":26959,"vw":15.271699},{"c":15.2799,"h":15.29,"l":15.27,"n":72,"o":15.29,"t":"2026-10-12T20:30:00Z","v":5909,"vw":15.275005},{"c":15.2704,"h":15.28,"l":15.27,"n":42,"o":15.2704,"t":"2026-10-12T20:35:00Z","v":6190,"vw":15.272583},{"c":15.2799,"h":15.28,"l":15.27,"n":59,"o":15.27,"t":"2026-10-12T20:40:00Z","v":10904,"vw":15.274615},{"c":15.2797,"h":15.28,"l":15.27,"n":49,"o":15.2795,"t":"2026-10-12T20:45:00Z","v":4266,"vw":15.277936},{"c":15.28,"h":15.28,"l":15.2703,"n":28,"o":15.28,"t":"2026-10-12T20:50:00Z","v":5219,"vw":15.273905},{"c":15.2797,"h":15.28,"l":15.27,"n":68,"o":15.28,"t":"2026-10-12T20:55:00Z","v":4112,"vw":15.278205},{"c":15.2769,"h":15.28,"l":15.27,"n":57,"o":15.2796,"t":"2026-10-12T21:00:00Z","v":9807,"vw":15.27646},{"c":15.28,"h":15.28,"l":15.26,"n":48,"o":15.28,"t":"2026-10-12T21:05:00Z","v":1345,"vw":15.275759},{"c":15.265,"h":15.279,"l":15.26,"n":43,"o":15.279,"t":"2026-10-12T21:10:00Z","v":6207,"vw":15.270504},{"c":15.27,"h":15.27,"l":15.26,"n":56,"o":15.27,"t":"2026-10-12T21:15:00Z","v":7067,"vw":15.266742},{"c":15.2694,"h":15.27,"l":15.26,"n":26,"o":15.2685,"t":"2026-10-12T21:20:00Z","v":11294,"vw":15.268396},{"c":15.2685,"h":15.2685,"l":15.26,"n":39,"o":15.26,"t":"2026-10-12T21:25:00Z","v":3346,"vw":15.263413},{"c":15.2696,"h":15.27,"l":15.26,"n":50,"o":15.2694,"t":"2026-10-12T21:30:00Z","v":7428,"vw":15.262728},{"c":15.2694,"h":15.27,"l":15.26,"n":25,"o":15.27,"t":"2026-10-12T21:35:00Z","v":5183,"vw":15.264591},{"c":15.2699,"h":15.27,"l":15.26,"n":34,"o":15.26,"t":"2026-10-12T21:40:00Z","v":2982,"vw":15.261009},{"c":15.25,"h":15.26,"l":15.25,"n":40,"o":15.26,"t":"2026-10-12T21:45:00Z","v":6353,"vw":15.257293},{"c":15.25,"h":15.2687,"l":15.25,"n":113,"o":15.2687,"t":"2026-10-12T21:50:00Z","v":6362,"vw":15.253135},{"c":15.26,"h":15.26,"l":15.25,"n":14,"o":15.25,"t":"2026-10-12T21:55:00Z","v":11315,"vw":15.25009},{"c":15.26,"h":15.26,"l":15.24,"n":59,"o":15.25,"t":"2026-10-12T22:00:00Z","v":2114,"vw":15.256253},{"c":15.245,"h":15.26,"l":15.24,"n":54,"o":15.25,"t":"2026-10-12T22:05:00Z","v":6911,"vw":15.248582},{"c":15.231,"h":15.25,"l":15.231,"n":76,"o":15.25,"t":"2026-10-12T22:10:00Z","v":23157,"vw":15.239814},{"c":15.25,"h":15.26,"l":15.24,"n":39,"o":15.24,"t":"2026-10-12T22:15:00Z","v":4561,"vw":15.247538},{"c":15.24,"h":15.26,"l":15.24,"n":58,"o":15.2501,"t":"2026-10-12T22:20:00Z","v":6292,"vw":15.244812},{"c":15.25,"h":15.254,"l":15.23,"n":85,"o":15.2415,"t":"2026-10-12T22:25:00Z","v":12088,"vw":15.237714},{"c":15.25,"h":15.26,"l":15.24,"n":45,"o":15.24,"t":"2026-10-12T22:30:00Z","v":5404,"vw":15.256205},{"c":15.24,"h":15.25,"l":15.24,"n":27,"o":15.25,"t":"2026-10-12T22:35:00Z","v":5716,"vw":15.248269},{"c":15.25,"h":15.25,"l":15.24,"n":43,"o":15.2497,"t":"2026-10-12T22:40:00Z","v":3295,"vw":15.248957},{"c":15.24,"h":15.25,"l":15.24,"n":27,"o":15.25,"t":"2026-10-12T22:45:00Z","v":2759,"vw":15.247212},{"c":15.2495,"h":15.25,"l":15.24,"n":31,"o":15.25,"t":"2026-10-12T22:50:00Z","v":3167,"vw":15.245704},{"c":15.24,"h":15.2498,"l":15.24,"n":27,"o":15.24,"t":"2026-10-12T22:55:00Z","v":4361,"vw":15.242175},{"c":15.23,"h":15.2497,"l":15.2299,"n":76,"o":15.2495,"t":"2026-10-12T23:00:00Z","v":8460,"vw":15.235003},{"c":15.22,"h":15.2386,"l":15.22,"n":66,"o":15.23,"t":"2026-10-12T23:05:00Z","v":7315,"vw":15.221761},{"c":15.2202,"h":15.2395,"l":15.22,"n":55,"o":15.22,"t":"2026-10-12T23:10:00Z","v":15115,"vw":15.221916},{"c":15.23,"h":15.23,"l":15.22,"n":33,"o":15.23,"t":"2026-10-12T23:15:00Z","v":3299,"vw":15.227908},{"c":15.2085,"h":15.22,"l":15.2,"n":147,"o":15.22,"t":"2026-10-12T23:20:00Z","v":17990,"vw":15.205611},{"c":15.2099,"h":15.21,"l":15.2,"n":68,"o":15.21,"t":"2026-10-12T23:25:00Z","v":7610,"vw":15.205292},{"c":15.2003,"h":15.21,"l":15.2,"n":90,"o":15.21,"t":"2026-10-12T23:30:00Z","v":15346,"vw":15.201692},{"c":15.2,"h":15.21,"l":15.19,"n":153,"o":15.2,"t":"2026-10-12T23:35:00Z","v":14197,"vw":15.199311},{"c":15.2,"h":15.2,"l":15.1905,"n":64,"o":15.1999,"t":"2026-10-12T23:40:00Z","v":6936,"vw":15.196279},{"c":15.2001,"h":15.21,"l":15.2,"n":54,"o":15.205,"t":"2026-10-12T23:45:00Z","v":17130,"vw":15.202573},{"c":15.1999,"h":15.21,"l":15.19,"n":95,"o":15.21,"t":"2026-10-12T23:50:00Z","v":35398,"vw":15.199038},{"c":15.1806,"h":15.2,"l":15.18,"n":200,"o":15.195,"t":"2026-10-12T23:55:00Z","v":56531,"vw":15.19204},{"c":15.22,"h":15.25,"l":15.14,"n":874,"o":15.18,"t":"2026-10-13T08:00:00Z","v":188669,"vw":15.193415},{"c":15.23,"h":15.23,"l":15.14,"n":36,"o":15.21,"t":"2026-10-13T08:05:00Z","v":8705,"vw":15.193675},{"c":15.23,"h":15.23,"l":15.2,"n":18,"o":15.23,"t":"2026-10-13T08:10:00Z","v":1239,"vw":15.213804},{"c":15.23,"h":15.23,"l":15.215,"n":23,"o":15.215,"t":"2026-10-13T08:15:00Z","v":2641,"vw":15.226681},{"c":15.23,"h":15.23,"l":15.22,"n":14,"o":15.22,"t":"2026-10-13T08:20:00Z","v":1289,"vw":15.227831},{"c":15.22,"h":15.23,"l":15.22,"n":13,"o":15.23,"t":"2026-10-13T08:25:00Z","v":2687,"vw":15.2246},{"c":15.23,"h":15.23,"l":15.2293,"n":34,"o":15.2293,"t":"2026-10-13T08:30:00Z","v":4953,"vw":15.229838},{"c":15.24,"h":15.24,"l":15.22,"n":27,"o":15.22,"t":"2026-10-13T08:35:00Z","v":1377,"vw":15.234314},{"c":15.25,"h":15.26,"l":15.25,"n":21,"o":15.25,"t":"2026-10-13T08:40:00Z","v":3934,"vw":15.255293},{"c":15.25,"h":15.25,"l":15.24,"n":11,"o":15.24,"t":"2026-10-13T08:45:00Z","v":1027,"vw":15.246582},{"c":15.24,"h":15.25,"l":15.21,"n":32,"o":15.25,"t":"2026-10-13T08:50:00Z","v":14104,"vw":15.243721},{"c":15.24,"h":15.24,"l":15.225,"n":8,"o":15.226,"t":"2026-10-13T08:55:00Z","v":1586,"vw":15.236634},{"c":15.23,"h":15.2471,"l":15.22,"n":12,"o":15.24,"t":"2026-10-13T09:00:00Z","v":1101,"vw":15.230693},{"c":15.25,"h":15.25,"l":15.22,"n":11,"o":15.22,"t":"2026-10-13T09:05:00Z","v":1006,"vw":15.24521},{"c":15.25,"h":15.25,"l":15.24,"n":22,"o":15.24,"t":"2026-10-13T09:10:00Z","v":2530,"vw":15.249201},{"c":15.25,"h":15.25,"l":15.25,"n":2,"o":15.25,"t":"2026-10-13T09:15:00Z","v":470,"vw":15.25},{"c":15.24,"h":15.2494,"l":15.24,"n":6,"o":15.2494,"t":"2026-10-13T09:20:00Z","v":558,"vw":15.245964},{"c":15.24,"h":15.24,"l":15.2214,"n":10,"o":15.24,"t":"2026-10-13T09:25:00Z","v":1721,"vw":15.227711},{"c":15.2209,"h":15.2494,"l":15.22,"n":45,"o":15.24,"t":"2026-10-13T09:30:00Z","v":11724,"vw":15.232021},{"c":15.22,"h":15.2205,"l":15.21,"n":64,"o":15.2201,"t":"2026-10-13T09:35:00Z","v":18804,"vw":15.214866},{"c":15.23,"h":15.23,"l":15.22,"n":38,"o":15.22,"t":"2026-10-13T09:45:00Z","v":1045,"vw":15.22271},{"c":15.22,"h":15.2206,"l":15.22,"n":7,"o":15.22,"t":"2026-10-13T09:50:00Z","v":3170,"vw":15.220161},{"c":15.24,"h":15.24,"l":15.22,"n":14,"o":15.23,"t":"2026-10-13T09:55:00Z","v":2072,"vw":15.228075},{"c":15.2392,"h":15.2392,"l":15.23,"n":5,"o":15.23,"t":"2026-10-13T10:00:00Z","v":280,"vw":15.2346},{"c":15.23,"h":15.2399,"l":15.23,"n":13,"o":15.23,"t":"2026-10-13T10:05:00Z","v":984,"vw":15.23376},{"c":15.23,"h":15.231,"l":15.23,"n":51,"o":15.23,"t":"2026-10-13T10:10:00Z","v":11349,"vw":15.230186},{"c":15.23,"h":15.23,"l":15.23,"n":2,"o":15.23,"t":"2026-10-13T10:15:00Z","v":310,"vw":15.23},{"c":15.2,"h":15.22,"l":15.2,"n":52,"o":15.22,"t":"2026-10-13T10:20:00Z","v":6405,"vw":15.212127},{"c":15.2,"h":15.21,"l":15.2,"n":32,"o":15.2098,"t":"2026-10-13T10:25:00Z","v":5859,"vw":15.207722},{"c":15.2028,"h":15.22,"l":15.2,"n":41,"o":15.2,"t":"2026-10-13T10:30:00Z","v":10532,"vw":15.20844},{"c":15.21,"h":15.21,"l":15.21,"n":8,"o":15.21,"t":"2026-10-13T10:35:00Z","v":1075,"vw":15.21},{"c":15.19,"h":15.21,"l":15.19,"n":25,"o":15.21,"t":"2026-10-13T10:40:00Z","v":2211,"vw":15.193},{"c":15.2,"h":15.21,"l":15.2,"n":18,"o":15.2,"t":"2026-10-13T10:45:00Z","v":1872,"vw":15.206921},{"c":15.1904,"h":15.2,"l":15.19,"n":27,"o":15.19,"t":"2026-10-13T10:50:00Z","v":2707,"vw":15.191909},{"c":15.19,"h":15.2,"l":15.19,"n":16,"o":15.2,"t":"2026-10-13T10:55:00Z","v":2653,"vw":15.192172},{"c":15.15,"h":15.2,"l":15.15,"n":348,"o":15.19,"t":"2026-10-13T11:00:00Z","v":119525,"vw":15.164025},{"c":15.13,"h":15.1491,"l":15.12,"n":190,"o":15.1485,"t":"2026-10-13T11:05:00Z","v":111394,"vw":15.135803},{"c":15.1585,"h":15.16,"l":15.13,"n":105,"o":15.15,"t":"2026-10-13T11:10:00Z","v":45220,"vw":15.142373},{"c":15.1498,"h":15.15,"l":15.14,"n":73,"o":15.15,"t":"2026-10-13T11:15:00Z","v":6278,"vw":15.145549},{"c":15.15,"h":15.15,"l":15.1401,"n":61,"o":15.1432,"t":"2026-10-13T11:20:00Z","v":10451,"vw":15.147329},{"c":15.15,"h":15.1791,"l":15.14,"n":94,"o":15.1752,"t":"2026-10-13T11:25:00Z","v":18582,"vw":15.15282},{"c":15.16,"h":15.16,"l":15.14,"n":55,"o":15.15,"t":"2026-10-13T11:30:00Z","v":18034,"vw":15.158881},{"c":15.1595,"h":15.16,"l":15.1414,"n":86,"o":15.15,"t":"2026-10-13T11:35:00Z","v":22761,"vw":15.152209},{"c":15.17,"h":15.18,"l":15.1599,"n":60,"o":15.16,"t":"2026-10-13T11:40:00Z","v":19470,"vw":15.171761},{"c":15.2,"h":15.2,"l":15.17,"n":100,"o":15.17,"t":"2026-10-13T11:45:00Z","v":40648,"vw":15.183059},{"c":15.19,"h":15.2,"l":15.183,"n":46,"o":15.19,"t":"2026-10-13T11:50:00Z","v":1673,"vw":15.189977},{"c":15.1715,"h":15.19,"l":15.16,"n":108,"o":15.185,"t":"2026-10-13T11:55:00Z","v":30288,"vw":15.175911},{"c":15.1394,"h":15.17,"l":15.1394,"n":125,"o":15.17,"t":"2026-10-13T12:00:00Z","v":21633,"vw":15.157678},{"c":15.132,"h":15.14,"l":15.13,"n":82,"o":15.1317,"t":"2026-10-13T12:05:00Z","v":38351,"vw":15.137071},{"c":15.1298,"h":15.14,"l":15.12,"n":122,"o":15.1394,"t":"2026-10-13T12:10:00Z","v":39541,"vw":15.131007},{"c":15.12,"h":15.13,"l":15.12,"n":103,"o":15.1295,"t":"2026-10-13T12:15:00Z","v":21841,"vw":15.127471},{"c":15.13,"h":15.13,"l":15.12,"n":131,"o":15.13,"t":"2026-10-13T12:20:00Z","v":23458,"vw":15.128605},{"c":15.14,"h":15.14,"l":15.12,"n":165,"o":15.13,"t":"2026-10-13T12:25:00Z","v":16804,"vw":15.127202},{"c":15.14,"h":15.14,"l":15.13,"n":102,"o":15.14,"t":"2026-10-13T12:30:00Z","v":6947,"vw":15.136186},{"c":15.13,"h":15.14,"l":15.1215,"n":223,"o":15.1302,"t":"2026-10-13T12:35:00Z","v":44612,"vw":15.131367},{"c":15.13,"h":15.1398,"l":15.12,"n":193,"o":15.13,"t":"2026-10-13T12:40:00Z","v":33543,"vw":15.126217},{"c":15.11,"h":15.16,"l":15.1,"n":552,"o":15.12,"t":"2026-10-13T12:45:00Z","v":107184,"vw":15.12325},{"c":15.13,"h":15.13,"l":15.11,"n":161,"o":15.118,"t":"2026-10-13T12:50:00Z","v":43171,"vw":15.12329},{"c":15.12,"h":15.13,"l":15.12,"n":202,"o":15.13,"t":"2026-10-13T12:55:00Z","v":63333,"vw":15.124018},{"c":15.1106,"h":15.13,"l":15.1,"n":281,"o":15.12,"t":"2026-10-13T13:00:00Z","v":57100,"vw":15.117759},{"c":15.1,"h":15.12,"l":15.09,"n":548,"o":15.12,"t":"2026-10-13T13:05:00Z","v":126643,"vw":15.097566},{"c":15.0991,"h":15.1,"l":15.09,"n":201,"o":15.09,"t":"2026-10-13T13:10:00Z","v":62560,"vw":15.096556},{"c":15.1,"h":15.1,"l":15.09,"n":182,"o":15.0991,"t":"2026-10-13T13:15:00Z","v":47744,"vw":15.093685},{"c":15.0985,"h":15.1,"l":15.09,"n":280,"o":15.1,"t":"2026-10-13T13:20:00Z","v":59442,"vw":15.096053},{"c":15.13,"h":15.13,"l":15.09,"n":403,"o":15.1,"t":"2026-10-13T13:25:00Z","v":83383,"vw":15.107066},{"c":15.2399,"h":15.29,"l":15.09,"n":5406,"o":15.12,"t":"2026-10-13T13:30:00Z","v":1736857,"vw":15.205246},{"c":15.255,"h":15.3,"l":15.215,"n":3012,"o":15.239,"t":"2026-10-13T13:35:00Z","v":879811,"vw":15.257103},{"c":15.31,"h":15.32,"l":15.2,"n":2414,"o":15.255,"t":"2026-10-13T13:40:00Z","v":487702,"vw":15.2595},{"c":15.29,"h":15.33,"l":15.28,"n":2282,"o":15.305,"t":"2026-10-13T13:45:00Z","v":510287,"vw":15.304987},{"c":15.25,"h":15.3,"l":15.23,"n":2083,"o":15.295,"t":"2026-10-13T13:50:00Z","v":368204,"vw":15.250015},{"c":15.185,"h":15.26,"l":15.165,"n":2267,"o":15.25,"t":"2026-10-13T13:55:00Z","v":424133,"vw":15.20436},{"c":15.165,"h":15.19,"l":15.11,"n":3309,"o":15.185,"t":"2026-10-13T14:00:00Z","v":692689,"vw":15.148218},{"c":15.155,"h":15.19,"l":15.13,"n":2141,"o":15.165,"t":"2026-10-13T14:05:00Z","v":421290,"vw":15.152337},{"c":15.1831,"h":15.23,"l":15.155,"n":2272,"o":15.155,"t":"2026-10-13T14:10:00Z","v":521362,"vw":15.197988},{"c":15.195,"h":15.21,"l":15.17,"n":1923,"o":15.185,"t":"2026-10-13T14:15:00Z","v":576003,"vw":15.189882},{"c":15.2151,"h":15.22,"l":15.18,"n":1508,"o":15.195,"t":"2026-10-13T14:20:00Z","v":327807,"vw":15.201126},{"c":15.193,"h":15.23,"l":15.19,"n":1644,"o":15.215,"t":"2026-10-13T14:25:00Z","v":287469,"vw":15.215579},{"c":15.185,"h":15.19,"l":15.17,"n":1688,"o":15.19,"t":"2026-10-13T14:30:00Z","v":321990,"vw":15.181502},{"c":15.205,"h":15.21,"l":15.18,"n":1629,"o":15.185,"t":"2026-10-13T14:35:00Z","v":305081,"vw":15.191198},{"c":15.1769,"h":15.21,"l":15.17,"n":1608,"o":15.205,"t":"2026-10-13T14:40:00Z","v":312071,"vw":15.18936},{"c":15.165,"h":15.1899,"l":15.16,"n":1755,"o":15.17,"t":"2026-10-13T14:45:00Z","v":376511,"vw":15.174738},{"c":15.165,"h":15.18,"l":15.1505,"n":1584,"o":15.165,"t":"2026-10-13T14:50:00Z","v":404728,"vw":15.166972},{"c":15.1723,"h":15.18,"l":15.16,"n":1359,"o":15.165,"t":"2026-10-13T14:55:00Z","v":296625,"vw":15.167366},{"c":15.185,"h":15.2,"l":15.17,"n":1681,"o":15.175,"t":"2026-10-13T15:00:00Z","v":568748,"vw":15.185842},{"c":15.165,"h":15.19,"l":15.16,"n":1424,"o":15.185,"t":"2026-10-13T15:05:00Z","v":197227,"vw":15.173779},{"c":15.19,"h":15.2,"l":15.155,"n":1573,"o":15.16,"t":"2026-10-13T15:10:00Z","v":352160,"vw":15.180016},{"c":15.1706,"h":15.2,"l":15.16,"n":1613,"o":15.1865,"t":"2026-10-13T15:15:00Z","v":372587,"vw":15.181521},{"c":15.18,"h":15.19,"l":15.17,"n":1356,"o":15.1799,"t":"2026-10-13T15:20:00Z","v":241217,"vw":15.180454},{"c":15.18,"h":15.185,"l":15.16,"n":1300,"o":15.18,"t":"2026-10-13T15:25:00Z","v":203236,"vw":15.173688},{"c":15.175,"h":15.2,"l":15.165,"n":1409,"o":15.1799,"t":"2026-10-13T15:30:00Z","v":369084,"vw":15.183284},{"c":15.155,"h":15.19,"l":15.15,"n":1439,"o":15.175,"t":"2026-10-13T15:35:00Z","v":417380,"vw":15.167483},{"c":15.12,"h":15.1694,"l":15.11,"n":2128,"o":15.155,"t":"2026-10-13T15:40:00Z","v":408159,"vw":15.136528},{"c":15.125,"h":15.14,"l":15.09,"n":2947,"o":15.115,"t":"2026-10-13T15:45:00Z","v":714609,"vw":15.110893},{"c":15.135,"h":15.14,"l":15.12,"n":1277,"o":15.125,"t":"2026-10-13T15:50:00Z","v":274288,"vw":15.127804},{"c":15.125,"h":15.145,"l":15.12,"n":1397,"o":15.1276,"t":"2026-10-13T15:55:00Z","v":274778,"vw":15.131468},{"c":15.125,"h":15.145,"l":15.12,"n":1352,"o":15.13,"t":"2026-10-13T16:00:00Z","v":227423,"vw":15.132873},{"c":15.13,"h":15.13,"l":15.11,"n":1487,"o":15.125,"t":"2026-10-13T16:05:00Z","v":256384,"vw":15.119176},{"c":15.145,"h":15.155,"l":15.12,"n":1210,"o":15.1299,"t":"2026-10-13T16:10:00Z","v":271112,"vw":15.139435},{"c":15.1539,"h":15.16,"l":15.13,"n":1156,"o":15.14,"t":"2026-10-13T16:15:00Z","v":250678,"vw":15.145394},{"c":15.155,"h":15.16,"l":15.14,"n":999,"o":15.155,"t":"2026-10-13T16:20:00Z","v":166674,"vw":15.151187},{"c":15.1325,"h":15.16,"l":15.13,"n":1132,"o":15.15,"t":"2026-10-13T16:25:00Z","v":250979,"vw":15.145781},{"c":15.155,"h":15.16,"l":15.13,"n":1184,"o":15.1333,"t":"2026-10-13T16:30:00Z","v":259554,"vw":15.146122},{"c":15.165,"h":15.17,"l":15.15,"n":1134,"o":15.155,"t":"2026-10-13T16:35:00Z","v":270037,"vw":15.161049},{"c":15.185,"h":15.1873,"l":15.15,"n":1164,"o":15.16,"t":"2026-10-13T16:40:00Z","v":265891,"vw":15.168748},{"c":15.165,"h":15.195,"l":15.16,"n":1213,"o":15.185,"t":"2026-10-13T16:45:00Z","v":274000,"vw":15.175658},{"c":15.15,"h":15.17,"l":15.15,"n":938,"o":15.1656,"t":"2026-10-13T16:50:00Z","v":86095,"vw":15.157475},{"c":15.14,"h":15.16,"l":15.13,"n":1372,"o":15.16,"t":"2026-10-13T16:55:00Z","v":209490,"vw":15.141167},{"c":15.13,"h":15.14,"l":15.12,"n":1320,"o":15.135,"t":"2026-10-13T17:00:00Z","v":280838,"vw":15.127208},{"c":15.1365,"h":15.14,"l":15.12,"n":1117,"o":15.1278,"t":"2026-10-13T17:05:00Z","v":125616,"vw":15.128605},{"c":15.1,"h":15.14,"l":15.1,"n":1826,"o":15.135,"t":"2026-10-13T17:10:00Z","v":292768,"vw":15.118978},{"c":15.115,"h":15.125,"l":15.1,"n":1343,"o":15.1065,"t":"2026-10-13T17:15:00Z","v":225301,"vw":15.112689},{"c":15.115,"h":15.12,"l":15.1,"n":1367,"o":15.1199,"t":"2026-10-13T17:20:00Z","v":211042,"vw":15.110959},{"c":15.1281,"h":15.13,"l":15.11,"n":1061,"o":15.1186,"t":"2026-10-13T17:25:00Z","v":131682,"vw":15.122081},{"c":15.13,"h":15.13,"l":15.11,"n":1201,"o":15.125,"t":"2026-10-13T17:30:00Z","v":190918,"vw":15.124968},{"c":15.165,"h":15.17,"l":15.12,"n":1265,"o":15.1279,"t":"2026-10-13T17:35:00Z","v":222349,"vw":15.152019},{"c":15.155,"h":15.17,"l":15.15,"n":958,"o":15.165,"t":"2026-10-13T17:40:00Z","v":127614,"vw":15.157865},{"c":15.185,"h":15.1866,"l":15.15,"n":1882,"o":15.155,"t":"2026-10-13T17:45:00Z","v":327279,"vw":15.16411},{"c":15.16,"h":15.19,"l":15.15,"n":1135,"o":15.185,"t":"2026-10-13T17:50:00Z","v":236082,"vw":15.169262},{"c":15.175,"h":15.175,"l":15.155,"n":1154,"o":15.165,"t":"2026-10-13T17:55:00Z","v":202881,"vw":15.163195},{"c":15.175,"h":15.2,"l":15.17,"n":1234,"o":15.175,"t":"2026-10-13T18:00:00Z","v":266543,"vw":15.18842},{"c":15.235,"h":15.24,"l":15.17,"n":1457,"o":15.1757,"t":"2026-10-13T18:05:00Z","v":370299,"vw":15.218323},{"c":15.205,"h":15.25,"l":15.2,"n":1170,"o":15.235,"t":"2026-10-13T18:10:00Z","v":253470,"vw":15.231179},{"c":15.205,"h":15.21,"l":15.19,"n":1077,"o":15.2,"t":"2026-10-13T18:15:00Z","v":135142,"vw":15.197014},{"c":15.1835,"h":15.21,"l":15.1801,"n":905,"o":15.205,"t":"2026-10-13T18:20:00Z","v":116304,"vw":15.194161},{"c":15.213,"h":15.22,"l":15.18,"n":1151,"o":15.185,"t":"2026-10-13T18:25:00Z","v":204021,"vw":15.201718},{"c":15.195,"h":15.22,"l":15.1934,"n":911,"o":15.215,"t":"2026-10-13T18:30:00Z","v":135181,"vw":15.205191},{"c":15.19,"h":15.21,"l":15.19,"n":1062,"o":15.2,"t":"2026-10-13T18:35:00Z","v":171032,"vw":15.200987},{"c":15.205,"h":15.22,"l":15.1939,"n":1153,"o":15.1939,"t":"2026-10-13T18:40:00Z","v":223204,"vw":15.210732},{"c":15.21,"h":15.215,"l":15.195,"n":1020,"o":15.205,"t":"2026-10-13T18:45:00Z","v":116700,"vw":15.204008},{"c":15.2199,"h":15.22,"l":15.2,"n":965,"o":15.205,"t":"2026-10-13T18:50:00Z","v":162267,"vw":15.211519},{"c":15.195,"h":15.215,"l":15.19,"n":970,"o":15.215,"t":"2026-10-13T18:55:00Z","v":180176,"vw":15.203693},{"c":15.19,"h":15.21,"l":15.19,"n":985,"o":15.195,"t":"2026-10-13T19:00:00Z","v":220078,"vw":15.202203},{"c":15.2157,"h":15.2157,"l":15.18,"n":1170,"o":15.195,"t":"2026-10-13T19:05:00Z","v":226136,"vw":15.193827},{"c":15.195,"h":15.23,"l":15.19,"n":1192,"o":15.2192,"t":"2026-10-13T19:10:00Z","v":250496,"vw":15.204395},{"c":15.185,"h":15.2,"l":15.18,"n":993,"o":15.2,"t":"2026-10-13T19:15:00Z","v":135548,"vw":15.188239},{"c":15.215,"h":15.215,"l":15.18,"n":1304,"o":15.18,"t":"2026-10-13T19:20:00Z","v":195330,"vw":15.19341},{"c":15.215,"h":15.22,"l":15.205,"n":1150,"o":15.215,"t":"2026-10-13T19:25:00Z","v":132459,"vw":15.213097},{"c":15.215,"h":15.22,"l":15.195,"n":1538,"o":15.215,"t":"2026-10-13T19:30:00Z","v":307822,"vw":15.204645},{"c":15.215,"h":15.22,"l":15.2,"n":1374,"o":15.22,"t":"2026-10-13T19:35:00Z","v":209963,"vw":15.211029},{"c":15.21,"h":15.23,"l":15.19,"n":1742,"o":15.215,"t":"2026-10-13T19:40:00Z","v":286516,"vw":15.212116},{"c":15.175,"h":15.21,"l":15.1748,"n":2909,"o":15.205,"t":"2026-10-13T19:45:00Z","v":640183,"vw":15.18513},{"c":15.21,"h":15.21,"l":15.17,"n":3528,"o":15.175,"t":"2026-10-13T19:50:00Z","v":900432,"vw":15.191562},{"c":15.225,"h":15.245,"l":15.2,"n":7440,"o":15.205,"t":"2026-10-13T19:55:00Z","v":2236699,"vw":15.227893},{"c":15.22,"h":15.24,"l":15.22,"n":172,"o":15.24,"t":"2026-10-13T20:00:00Z","v":1906662,"vw":15.239924},{"c":15.1822,"h":15.24,"l":15.1822,"n":70,"o":15.24,"t":"2026-10-13T20:05:00Z","v":6061,"vw":15.206357},{"c":15.24,"h":15.25,"l":15.22,"n":104,"o":15.2385,"t":"2026-10-13T20:10:00Z","v":26434,"vw":15.238876},{"c":15.24,"h":15.2554,"l":15.23,"n":47,"o":15.25,"t":"2026-10-13T20:15:00Z","v":8125,"vw":15.24783},{"c":15.24,"h":15.25,"l":15.24,"n":43,"o":15.2492,"t":"2026-10-13T20:20:00Z","v":3320,"vw":15.243914},{"c":15.24,"h":15.25,"l":15.24,"n":40,"o":15.2408,"t":"2026-10-13T20:25:00Z","v":20678,"vw":15.247355},{"c":15.24,"h":15.24,"l":15.24,"n":28,"o":15.24,"t":"2026-10-13T20:30:00Z","v":4913,"vw":15.24},{"c":15.25,"h":15.25,"l":15.24,"n":26,"o":15.2499,"t":"2026-10-13T20:35:00Z","v":3465,"vw":15.244663},{"c":15.2394,"h":15.25,"l":15.23,"n":49,"o":15.23,"t":"2026-10-13T20:40:00Z","v":10379,"vw":15.240801},{"c":15.2394,"h":15.24,"l":15.23,"n":42,"o":15.23,"t":"2026-10-13T20:45:00Z","v":9717,"vw":15.236662},{"c":15.2394,"h":15.24,"l":15.2385,"n":26,"o":15.24,"t":"2026-10-13T20:50:00Z","v":3025,"vw":15.239262},{"c":15.22,"h":15.24,"l":15.22,"n":63,"o":15.24,"t":"2026-10-13T20:55:00Z","v":39715,"vw":15.222537},{"c":15.23,"h":15.24,"l":15.22,"n":63,"o":15.2205,"t":"2026-10-13T21:00:00Z","v":5967,"vw":15.234034},{"c":15.2383,"h":15.24,"l":15.2231,"n":13,"o":15.23,"t":"2026-10-13T21:05:00Z","v":2615,"vw":15.228068},{"c":15.2215,"h":15.24,"l":15.22,"n":23,"o":15.236,"t":"2026-10-13T21:10:00Z","v":14426,"vw":15.228509},{"c":15.236,"h":15.24,"l":15.22,"n":30,"o":15.23,"t":"2026-10-13T21:15:00Z","v":10309,"vw":15.226658},{"c":15.23,"h":15.23,"l":15.2206,"n":25,"o":15.23,"t":"2026-10-13T21:20:00Z","v":14032,"vw":15.229803},{"c":15.2294,"h":15.2294,"l":15.22,"n":10,"o":15.22,"t":"2026-10-13T21:25:00Z","v":1571,"vw":15.222467},{"c":15.23,"h":15.23,"l":15.2296,"n":24,"o":15.23,"t":"2026-10-13T21:30:00Z","v":32256,"vw":15.229986},{"c":15.2203,"h":15.23,"l":15.22,"n":26,"o":15.2294,"t":"2026-10-13T21:35:00Z","v":7011,"vw":15.227658},{"c":15.22,"h":15.23,"l":15.22,"n":26,"o":15.23,"t":"2026-10-13T21:40:00Z","v":1119,"vw":15.223601},{"c":15.23,"h":15.23,"l":15.22,"n":23,"o":15.23,"t":"2026-10-13T21:45:00Z","v":2661,"vw":15.225649},{"c":15.23,"h":15.23,"l":15.22,"n":26,"o":15.23,"t":"2026-10-13T21:50:00Z","v":3929,"vw":15.228262},{"c":15.2215,"h":15.23,"l":15.22,"n":12,"o":15.23,"t":"2026-10-13T21:55:00Z","v":2831,"vw":15.22129},{"c":15.2296,"h":15.23,"l":15.22,"n":44,"o":15.23,"t":"2026-10-13T22:00:00Z","v":4159,"vw":15.221161},{"c":15.2231,"h":15.24,"l":15.2231,"n":28,"o":15.2296,"t":"2026-10-13T22:05:00Z","v":22154,"vw":15.239164},{"c":15.2383,"h":15.2383,"l":15.2383,"n":3,"o":15.2383,"t":"2026-10-13T22:10:00Z","v":153,"vw":15.2383},{"c":15.21,"h":15.2386,"l":15.21,"n":56,"o":15.2386,"t":"2026-10-13T22:15:00Z","v":12843,"vw":15.211478},{"c":15.21,"h":15.23,"l":15.21,"n":16,"o":15.23,"t":"2026-10-13T22:20:00Z","v":1095,"vw":15.216577},{"c":15.2287,"h":15.23,"l":15.2034,"n":24,"o":15.2034,"t":"2026-10-13T22:25:00Z","v":2071,"vw":15.223995},{"c":15.23,"h":15.23,"l":15.222,"n":15,"o":15.23,"t":"2026-10-13T22:30:00Z","v":983,"vw":15.227333},{"c":15.22,"h":15.2296,"l":15.22,"n":7,"o":15.2296,"t":"2026-10-13T22:35:00Z","v":456,"vw":15.2248},{"c":15.23,"h":15.23,"l":15.22,"n":22,"o":15.23,"t":"2026-10-13T22:40:00Z","v":2100,"vw":15.226684},{"c":15.23,"h":15.23,"l":15.22,"n":27,"o":15.23,"t":"2026-10-13T22:45:00Z","v":11588,"vw":15.222028},{"c":15.2202,"h":15.2296,"l":15.22,"n":10,"o":15.2296,"t":"2026-10-13T22:50:00Z","v":1728,"vw":15.221838},{"c":15.23,"h":15.23,"l":15.22,"n":13,"o":15.2201,"t":"2026-10-13T22:55:00Z","v":2313,"vw":15.227344},{"c":15.22,"h":15.23,"l":15.22,"n":28,"o":15.23,"t":"2026-10-13T23:00:00Z","v":2514,"vw":15.221429},{"c":15.2131,"h":15.2299,"l":15.21,"n":25,"o":15.228,"t":"2026-10-13T23:05:00Z","v":2553,"vw":15.220263},{"c":15.21,"h":15.22,"l":15.21,"n":20,"o":15.22,"t":"2026-10-13T23:10:00Z","v":822,"vw":15.212402},{"c":15.2185,"h":15.2185,"l":15.21,"n":19,"o":15.21,"t":"2026-10-13T23:15:00Z","v":1447,"vw":15.211122},{"c":15.22,"h":15.22,"l":15.22,"n":14,"o":15.22,"t":"2026-10-13T23:20:00Z","v":690,"vw":15.22},{"c":15.2115,"h":15.22,"l":15.21,"n":22,"o":15.22,"t":"2026-10-13T23:25:00Z","v":1410,"vw":15.216923},{"c":15.2115,"h":15.22,"l":15.21,"n":21,"o":15.2197,"t":"2026-10-13T23:30:00Z","v":4368,"vw":15.210961},{"c":15.22,"h":15.22,"l":15.21,"n":16,"o":15.2199,"t":"2026-10-13T23:35:00Z","v":3721,"vw":15.213729},{"c":15.2,"h":15.22,"l":15.2,"n":27,"o":15.22,"t":"2026-10-13T23:40:00Z","v":6773,"vw":15.21227},{"c":15.22,"h":15.24,"l":15.2025,"n":43,"o":15.2025,"t":"2026-10-13T23:45:00Z","v":9502,"vw":15.215467},{"c":15.2146,"h":15.23,"l":15.2115,"n":46,"o":15.222,"t":"2026-10-13T23:50:00Z","v":12516,"vw":15.22242},{"c":15.2281,"h":15.23,"l":15.21,"n":33,"o":15.2101,"t":"2026-10-13T23:55:00Z","v":6672,"vw":15.220788},{"c":15.26,"h":15.308,"l":15.23,"n":583,"o":15.3,"t":"2026-10-14T08:00:00Z","v":102479,"vw":15.271681},{"c":15.26,"h":15.27,"l":15.25,"n":18,"o":15.27,"t":"2026-10-14T08:05:00Z","v":1753,"vw":15.262308},{"c":15.28,"h":15.28,"l":15.25,"n":72,"o":15.27,"t":"2026-10-14T08:10:00Z","v":7097,"vw":15.268918},{"c":15.28,"h":15.28,"l":15.28,"n":17,"o":15.28,"t":"2026-10-14T08:15:00Z","v":2654,"vw":15.28},{"c":15.27,"h":15.3,"l":15.27,"n":12,"o":15.3,"t":"2026-10-14T08:20:00Z","v":539,"vw":15.293333},{"c":15.27,"h":15.27,"l":15.27,"n":11,"o":15.27,"t":"2026-10-14T08:25:00Z","v":402,"vw":15.27},{"c":15.28,"h":15.28,"l":15.28,"n":2,"o":15.28,"t":"2026-10-14T08:30:00Z","v":2260,"vw":15.28},{"c":15.27,"h":15.27,"l":15.26,"n":6,"o":15.26,"t":"2026-10-14T08:35:00Z","v":1196,"vw":15.269061},{"c":15.25,"h":15.25,"l":15.25,"n":4,"o":15.25,"t":"2026-10-14T08:40:00Z","v":458,"vw":15.25},{"c":15.26,"h":15.27,"l":15.26,"n":7,"o":15.27,"t":"2026-10-14T08:45:00Z","v":1940,"vw":15.260822},{"c":15.28,"h":15.28,"l":15.28,"n":2,"o":15.28,"t":"2026-10-14T08:50:00Z","v":550,"vw":15.28},{"c":15.26,"h":15.28,"l":15.26,"n":15,"o":15.2799,"t":"2026-10-14T08:55:00Z","v":1277,"vw":15.26552},{"c":15.26,"h":15.26,"l":15.26,"n":6,"o":15.26,"t":"2026-10-14T09:00:00Z","v":471,"vw":15.26},{"c":15.26,"h":15.265,"l":15.26,"n":3,"o":15.265,"t":"2026-10-14T09:05:00Z","v":3000,"vw":15.261667},{"c":15.28,"h":15.28,"l":15.27,"n":21,"o":15.27,"t":"2026-10-14T09:15:00Z","v":5182,"vw":15.279768},{"c":15.27,"h":15.28,"l":15.27,"n":7,"o":15.28,"t":"2026-10-14T09:20:00Z","v":835,"vw":15.271429},{"c":15.26,"h":15.27,"l":15.26,"n":16,"o":15.265,"t":"2026-10-14T09:25:00Z","v":1640,"vw":15.262324},{"c":15.26,"h":15.26,"l":15.26,"n":4,"o":15.26,"t":"2026-10-14T09:35:00Z","v":400,"vw":15.26},{"c":15.28,"h":15.28,"l":15.2795,"n":3,"o":15.2795,"t":"2026-10-14T09:40:00Z","v":493,"vw":15.279776},{"c":15.26,"h":15.27,"l":15.25,"n":30,"o":15.27,"t":"2026-10-14T09:50:00Z","v":6877,"vw":15.255846},{"c":15.2693,"h":15.27,"l":15.2693,"n":3,"o":15.27,"t":"2026-10-14T09:55:00Z","v":253,"vw":15.26972},{"c":15.2501,"h":15.26,"l":15.25,"n":29,"o":15.26,"t":"2026-10-14T10:00:00Z","v":2375,"vw":15.253322},{"c":15.269,"h":15.269,"l":15.26,"n":10,"o":15.26,"t":"2026-10-14T10:05:00Z","v":1055,"vw":15.2675},{"c":15.26,"h":15.26,"l":15.2502,"n":5,"o":15.2502,"t":"2026-10-14T10:10:00Z","v":2355,"vw":15.252967},{"c":15.26,"h":15.26,"l":15.26,"n":4,"o":15.26,"t":"2026-10-14T10:15:00Z","v":1886,"vw":15.26},{"c":15.2699,"h":15.2699,"l":15.2699,"n":5,"o":15.2699,"t":"2026-10-14T10:20:00Z","v":378,"vw":15.2699},{"c":15.27,"h":15.27,"l":15.27,"n":8,"o":15.27,"t":"2026-10-14T10:25:00Z","v":240,"vw":15.27},{"c":15.27,"h":15.27,"l":15.2601,"n":6,"o":15.2601,"t":"2026-10-14T10:30:00Z","v":726,"vw":15.267171},{"c":15.26,"h":15.26,"l":15.25,"n":24,"o":15.26,"t":"2026-10-14T10:35:00Z","v":2935,"vw":15.254596},{"c":15.26,"h":15.26,"l":15.26,"n":6,"o":15.26,"t":"2026-10-14T10:40:00Z","v":723,"vw":15.26},{"c":15.2592,"h":15.26,"l":15.25,"n":15,"o":15.26,"t":"2026-10-14T10:50:00Z","v":1689,"vw":15.252834},{"c":15.2593,"h":15.26,"l":15.2593,"n":6,"o":15.26,"t":"2026-10-14T10:55:00Z","v":449,"vw":15.259506},{"c":15.2315,"h":15.255,"l":15.23,"n":108,"o":15.25,"t":"2026-10-14T11:00:00Z","v":27485,"vw":15.243139},{"c":15.2385,"h":15.2385,"l":15.23,"n":32,"o":15.23,"t":"2026-10-14T11:05:00Z","v":14242,"vw":15.234089},{"c":15.221,"h":15.24,"l":15.221,"n":52,"o":15.24,"t":"2026-10-14T11:10:00Z","v":3353,"vw":15.224188},{"c":15.22,"h":15.23,"l":15.22,"n":26,"o":15.2218,"t":"2026-10-14T11:15:00Z","v":4538,"vw":15.22275},{"c":15.2285,"h":15.23,"l":15.2201,"n":42,"o":15.2201,"t":"2026-10-14T11:20:00Z","v":1336,"vw":15.227114},{"c":15.2205,"h":15.24,"l":15.22,"n":80,"o":15.23,"t":"2026-10-14T11:25:00Z","v":74094,"vw":15.23011},{"c":15.1545,"h":15.22,"l":15.1545,"n":194,"o":15.2198,"t":"2026-10-14T11:30:00Z","v":81127,"vw":15.190357},{"c":15.1685,"h":15.17,"l":15.15,"n":112,"o":15.15,"t":"2026-10-14T11:35:00Z","v":40996,"vw":15.16509},{"c":15.1503,"h":15.1697,"l":15.15,"n":71,"o":15.1697,"t":"2026-10-14T11:40:00Z","v":34226,"vw":15.162025},{"c":15.13,"h":15.16,"l":15.13,"n":145,"o":15.16,"t":"2026-10-14T11:45:00Z","v":40483,"vw":15.149045},{"c":15.15,"h":15.15,"l":15.13,"n":68,"o":15.13,"t":"2026-10-14T11:50:00Z","v":30704,"vw":15.148747},{"c":15.14,"h":15.15,"l":15.12,"n":140,"o":15.1494,"t":"2026-10-14T11:55:00Z","v":24610,"vw":15.130691},{"c":15.172,"h":15.18,"l":15.1397,"n":111,"o":15.14,"t":"2026-10-14T12:00:00Z","v":32810,"vw":15.152254},{"c":15.1891,"h":15.19,"l":15.17,"n":85,"o":15.18,"t":"2026-10-14T12:05:00Z","v":16459,"vw":15.178689},{"c":15.2093,"h":15.21,"l":15.18,"n":66,"o":15.18,"t":"2026-10-14T12:10:00Z","v":14680,"vw":15.198347},{"c":15.1992,"h":15.21,"l":15.19,"n":58,"o":15.208,"t":"2026-10-14T12:15:00Z","v":30338,"vw":15.198447},{"c":15.2067,"h":15.21,"l":15.19,"n":93,"o":15.2,"t":"2026-10-14T12:20:00Z","v":49604,"vw":15.200963},{"c":15.21,"h":15.21,"l":15.1918,"n":89,"o":15.1935,"t":"2026-10-14T12:25:00Z","v":44520,"vw":15.201411},{"c":14.9907,"h":15.21,"l":14.99,"n":3795,"o":15.21,"t":"2026-10-14T12:30:00Z","v":590359,"vw":15.04163},{"c":14.9799,"h":15.04,"l":14.97,"n":726,"o":14.99,"t":"2026-10-14T12:35:00Z","v":196006,"vw":14.992635},{"c":14.91,"h":14.98,"l":14.89,"n":1573,"o":14.9792,"t":"2026-10-14T12:40:00Z","v":463443,"vw":14.94226},{"c":14.92,"h":14.9248,"l":14.89,"n":777,"o":14.905,"t":"2026-10-14T12:45:00Z","v":161135,"vw":14.912268},{"c":14.91,"h":14.96,"l":14.9,"n":724,"o":14.915,"t":"2026-10-14T12:50:00Z","v":187809,"vw":14.930635},{"c":14.88,"h":14.92,"l":14.88,"n":896,"o":14.9108,"t":"2026-10-14T12:55:00Z","v":174519,"vw":14.898518},{"c":14.89,"h":14.91,"l":14.88,"n":805,"o":14.88,"t":"2026-10-14T13:00:00Z","v":172112,"vw":14.89225},{"c":14.91,"h":14.95,"l":14.89,"n":687,"o":14.9,"t":"2026-10-14T13:05:00Z","v":158895,"vw":14.91732},{"c":14.91,"h":14.95,"l":14.9,"n":549,"o":14.92,"t":"2026-10-14T13:10:00Z","v":86975,"vw":14.921754},{"c":14.89,"h":14.91,"l":14.88,"n":630,"o":14.91,"t":"2026-10-14T13:15:00Z","v":73058,"vw":14.892362},{"c":14.88,"h":14.91,"l":14.87,"n":606,"o":14.8883,"t":"2026-10-14T13:20:00Z","v":254913,"vw":14.895691},{"c":14.93,"h":15.02,"l":14.88,"n":1155,"o":14.89,"t":"2026-10-14T13:25:00Z","v":210134,"vw":14.943335},{"c":14.97,"h":15.04,"l":14.88,"n":9691,"o":14.92,"t":"2026-10-14T13:30:00Z","v":2940759,"vw":14.94799},{"c":14.87,"h":14.97,"l":14.87,"n":7039,"o":14.9699,"t":"2026-10-14T13:35:00Z","v":1591831,"vw":14.91672},{"c":14.79,"h":14.875,"l":14.75,"n":9840,"o":14.875,"t":"2026-10-14T13:40:00Z","v":2370405,"vw":14.791484},{"c":14.795,"h":14.84,"l":14.78,"n":5166,"o":14.785,"t":"2026-10-14T13:45:00Z","v":1025749,"vw":14.80482},{"c":14.6778,"h":14.81,"l":14.664,"n":8579,"o":14.795,"t":"2026-10-14T13:50:00Z","v":1883551,"vw":14.73299},{"c":14.535,"h":14.68,"l":14.52,"n":9406,"o":14.675,"t":"2026-10-14T13:55:00Z","v":2321827,"vw":14.592383},{"c":14.365,"h":14.535,"l":14.35,"n":13408,"o":14.53,"t":"2026-10-14T14:00:00Z","v":3173556,"vw":14.443571},{"c":14.34,"h":14.41,"l":14.33,"n":7859,"o":14.365,"t":"2026-10-14T14:05:00Z","v":2027348,"vw":14.36598},{"c":14.295,"h":14.34,"l":14.26,"n":8237,"o":14.335,"t":"2026-10-14T14:10:00Z","v":1933148,"vw":14.297327},{"c":14.305,"h":14.37,"l":14.28,"n":5982,"o":14.295,"t":"2026-10-14T14:15:00Z","v":1433408,"vw":14.321989},{"c":14.29,"h":14.3299,"l":14.24,"n":7282,"o":14.3067,"t":"2026-10-14T14:20:00Z","v":1817078,"vw":14.275723},{"c":14.305,"h":14.3477,"l":14.285,"n":4903,"o":14.295,"t":"2026-10-14T14:25:00Z","v":1320116,"vw":14.308385},{"c":14.4009,"h":14.4099,"l":14.28,"n":4685,"o":14.3,"t":"2026-10-14T14:30:00Z","v":1069254,"vw":14.33207},{"c":14.385,"h":14.42,"l":14.36,"n":4276,"o":14.405,"t":"2026-10-14T14:35:00Z","v":1108523,"vw":14.39476},{"c":14.45,"h":14.46,"l":14.38,"n":3690,"o":14.385,"t":"2026-10-14T14:40:00Z","v":767931,"vw":14.427078},{"c":14.415,"h":14.47,"l":14.41,"n":3661,"o":14.445,"t":"2026-10-14T14:45:00Z","v":863180,"vw":14.440423},{"c":14.335,"h":14.42,"l":14.33,"n":3609,"o":14.415,"t":"2026-10-14T14:50:00Z","v":621598,"vw":14.381228},{"c":14.35,"h":14.37,"l":14.33,"n":2926,"o":14.335,"t":"2026-10-14T14:55:00Z","v":624864,"vw":14.352134},{"c":14.2102,"h":14.355,"l":14.21,"n":7341,"o":14.35,"t":"2026-10-14T15:00:00Z","v":2233647,"vw":14.267288},{"c":14.165,"h":14.22,"l":14.12,"n":8275,"o":14.215,"t":"2026-10-14T15:05:00Z","v":2715141,"vw":14.174492},{"c":14.13,"h":14.17,"l":14.13,"n":4072,"o":14.165,"t":"2026-10-14T15:10:00Z","v":1052541,"vw":14.14828},{"c":14.23,"h":14.26,"l":14.13,"n":4266,"o":14.13,"t":"2026-10-14T15:15:00Z","v":1379337,"vw":14.198322},{"c":14.21,"h":14.25,"l":14.19,"n":3575,"o":14.225,"t":"2026-10-14T15:20:00Z","v":791658,"vw":14.210007},{"c":14.175,"h":14.22,"l":14.16,"n":3458,"o":14.21,"t":"2026-10-14T15:25:00Z","v":955194,"vw":14.200142},{"c":14.165,"h":14.18,"l":14.15,"n":3236,"o":14.17,"t":"2026-10-14T15:30:00Z","v":621986,"vw":14.165852},{"c":14.195,"h":14.2,"l":14.16,"n":3117,"o":14.17,"t":"2026-10-14T15:35:00Z","v":593764,"vw":14.184827},{"c":14.155,"h":14.2,"l":14.13,"n":3770,"o":14.195,"t":"2026-10-14T15:40:00Z","v":775383,"vw":14.159171},{"c":14.19,"h":14.22,"l":14.15,"n":3079,"o":14.155,"t":"2026-10-14T15:45:00Z","v":629121,"vw":14.190809},{"c":14.22,"h":14.24,"l":14.19,"n":2369,"o":14.195,"t":"2026-10-14T15:50:00Z","v":417074,"vw":14.212727},{"c":14.205,"h":14.23,"l":14.19,"n":2631,"o":14.2279,"t":"2026-10-14T15:55:00Z","v":448177,"vw":14.210029},{"c":14.185,"h":14.205,"l":14.16,"n":3071,"o":14.205,"t":"2026-10-14T16:00:00Z","v":465631,"vw":14.182101},{"c":14.1701,"h":14.19,"l":14.17,"n":2142,"o":14.185,"t":"2026-10-14T16:05:00Z","v":296220,"vw":14.180085},{"c":14.125,"h":14.18,"l":14.11,"n":4589,"o":14.1701,"t":"2026-10-14T16:10:00Z","v":848539,"vw":14.133617},{"c":14.12,"h":14.13,"l":14.1,"n":3716,"o":14.125,"t":"2026-10-14T16:15:00Z","v":687858,"vw":14.113774},{"c":14.105,"h":14.13,"l":14.1,"n":3107,"o":14.12,"t":"2026-10-14T16:20:00Z","v":512898,"vw":14.112917},{"c":14.105,"h":14.12,"l":14.1,"n":2746,"o":14.11,"t":"2026-10-14T16:25:00Z","v":642992,"vw":14.108124},{"c":14.085,"h":14.11,"l":14.06,"n":4906,"o":14.105,"t":"2026-10-14T16:30:00Z","v":1078558,"vw":14.085435},{"c":14.09,"h":14.1,"l":14.07,"n":2542,"o":14.08,"t":"2026-10-14T16:35:00Z","v":476378,"vw":14.089093},{"c":14.095,"h":14.13,"l":14.08,"n":3122,"o":14.09,"t":"2026-10-14T16:40:00Z","v":658148,"vw":14.101722},{"c":14.115,"h":14.12,"l":14.09,"n":2489,"o":14.0999,"t":"2026-10-14T16:45:00Z","v":436638,"vw":14.10894},{"c":14.075,"h":14.12,"l":14.07,"n":2907,"o":14.115,"t":"2026-10-14T16:50:00Z","v":524526,"vw":14.098215},{"c":14.07,"h":14.08,"l":14.05,"n":3220,"o":14.075,"t":"2026-10-14T16:55:00Z","v":676735,"vw":14.064871},{"c":14.0695,"h":14.1,"l":14.06,"n":2793,"o":14.075,"t":"2026-10-14T17:00:00Z","v":653536,"vw":14.075421},{"c":14.0305,"h":14.07,"l":14.03,"n":3224,"o":14.065,"t":"2026-10-14T17:05:00Z","v":681989,"vw":14.048653},{"c":14.045,"h":14.05,"l":14.02,"n":2914,"o":14.04,"t":"2026-10-14T17:10:00Z","v":561570,"vw":14.03474},{"c":14.055,"h":14.06,"l":14.035,"n":2432,"o":14.045,"t":"2026-10-14T17:15:00Z","v":648721,"vw":14.051374},{"c":14.065,"h":14.07,"l":14.03,"n":2501,"o":14.0577,"t":"2026-10-14T17:20:00Z","v":541682,"vw":14.047252},{"c":14.015,"h":14.07,"l":14.01,"n":2934,"o":14.065,"t":"2026-10-14T17:25:00Z","v":755494,"vw":14.035501},{"c":14.03,"h":14.03,"l":14.01,"n":2519,"o":14.02,"t":"2026-10-14T17:30:00Z","v":431900,"vw":14.022198},{"c":13.975,"h":14.0262,"l":13.97,"n":10132,"o":14.0246,"t":"2026-10-14T17:35:00Z","v":1746773,"vw":13.995949},{"c":14,"h":14.01,"l":13.96,"n":3165,"o":13.975,"t":"2026-10-14T17:40:00Z","v":633803,"vw":13.985705},{"c":13.985,"h":14.01,"l":13.97,"n":3545,"o":13.995,"t":"2026-10-14T17:45:00Z","v":808907,"vw":13.989413},{"c":13.965,"h":13.99,"l":13.96,"n":2938,"o":13.985,"t":"2026-10-14T17:50:00Z","v":948164,"vw":13.970357},{"c":13.946,"h":13.98,"l":13.94,"n":4361,"o":13.965,"t":"2026-10-14T17:55:00Z","v":957878,"vw":13.952707},{"c":13.975,"h":13.99,"l":13.92,"n":3740,"o":13.9499,"t":"2026-10-14T18:00:00Z","v":1150395,"vw":13.955523},{"c":13.9799,"h":13.99,"l":13.96,"n":3050,"o":13.98,"t":"2026-10-14T18:05:00Z","v":614981,"vw":13.974316},{"c":14.005,"h":14.02,"l":13.97,"n":2866,"o":13.975,"t":"2026-10-14T18:10:00Z","v":555680,"vw":13.997953},{"c":14.04,"h":14.05,"l":13.99,"n":3291,"o":14.005,"t":"2026-10-14T18:15:00Z","v":904737,"vw":14.012244},{"c":14.115,"h":14.1199,"l":14.03,"n":4002,"o":14.045,"t":"2026-10-14T18:20:00Z","v":1288121,"vw":14.080359},{"c":14.125,"h":14.13,"l":14.08,"n":3374,"o":14.12,"t":"2026-10-14T18:25:00Z","v":1134827,"vw":14.105022},{"c":14.1,"h":14.155,"l":14.09,"n":4018,"o":14.13,"t":"2026-10-14T18:30:00Z","v":1405108,"vw":14.124808},{"c":14.07,"h":14.12,"l":14.06,"n":2723,"o":14.0966,"t":"2026-10-14T18:35:00Z","v":622505,"vw":14.088762},{"c":14.0776,"h":14.085,"l":14.05,"n":2906,"o":14.075,"t":"2026-10-14T18:40:00Z","v":693598,"vw":14.067198},{"c":14.07,"h":14.09,"l":14.05,"n":2568,"o":14.08,"t":"2026-10-14T18:45:00Z","v":636543,"vw":14.066406},{"c":14.1,"h":14.1,"l":14.07,"n":2538,"o":14.075,"t":"2026-10-14T18:50:00Z","v":505870,"vw":14.089192},{"c":14.1074,"h":14.12,"l":14.09,"n":2460,"o":14.1,"t":"2026-10-14T18:55:00Z","v":495513,"vw":14.102997},{"c":14.12,"h":14.14,"l":14.08,"n":2929,"o":14.105,"t":"2026-10-14T19:00:00Z","v":912056,"vw":14.110643},{"c":14.09,"h":14.125,"l":14.07,"n":2832,"o":14.125,"t":"2026-10-14T19:05:00Z","v":637821,"vw":14.092805},{"c":14.085,"h":14.115,"l":14.08,"n":3190,"o":14.09,"t":"2026-10-14T19:10:00Z","v":822426,"vw":14.097947},{"c":14.14,"h":14.14,"l":14.07,"n":3362,"o":14.085,"t":"2026-10-14T19:15:00Z","v":900140,"vw":14.104919},{"c":14.1799,"h":14.2,"l":14.12,"n":3146,"o":14.135,"t":"2026-10-14T19:20:00Z","v":1084673,"vw":14.167618},{"c":14.1582,"h":14.1877,"l":14.15,"n":2704,"o":14.175,"t":"2026-10-14T19:25:00Z","v":634754,"vw":14.164837},{"c":14.195,"h":14.21,"l":14.15,"n":3299,"o":14.155,"t":"2026-10-14T19:30:00Z","v":839530,"vw":14.188295},{"c":14.125,"h":14.2,"l":14.11,"n":3888,"o":14.2,"t":"2026-10-14T19:35:00Z","v":993167,"vw":14.143456},{"c":14.165,"h":14.185,"l":14.13,"n":3342,"o":14.13,"t":"2026-10-14T19:40:00Z","v":951411,"vw":14.159244},{"c":14.175,"h":14.19,"l":14.14,"n":4005,"o":14.1674,"t":"2026-10-14T19:45:00Z","v":1139118,"vw":14.164228},{"c":14.225,"h":14.24,"l":14.175,"n":4991,"o":14.175,"t":"2026-10-14T19:50:00Z","v":1651782,"vw":14.215676},{"c":14.2278,"h":14.26,"l":14.17,"n":10140,"o":14.22,"t":"2026-10-14T19:55:00Z","v":3841662,"vw":14.213948},{"c":14.2331,"h":14.25,"l":14.21,"n":394,"o":14.22,"t":"2026-10-14T20:00:00Z","v":4518674,"vw":14.220206},{"c":14.2231,"h":14.24,"l":14.2101,"n":193,"o":14.23,"t":"2026-10-14T20:05:00Z","v":49131,"vw":14.222741},{"c":14.2209,"h":14.24,"l":14.22,"n":231,"o":14.23,"t":"2026-10-14T20:10:00Z","v":90889,"vw":14.224602},{"c":14.2106,"h":14.24,"l":14.2,"n":209,"o":14.24,"t":"2026-10-14T20:15:00Z","v":37703,"vw":14.211291},{"c":14.22,"h":14.22,"l":14.21,"n":139,"o":14.2102,"t":"2026-10-14T20:20:00Z","v":24529,"vw":14.215233},{"c":14.21,"h":14.22,"l":14.2,"n":143,"o":14.2101,"t":"2026-10-14T20:25:00Z","v":18353,"vw":14.206718},{"c":14.2101,"h":14.22,"l":14.2,"n":133,"o":14.2003,"t":"2026-10-14T20:30:00Z","v":49999,"vw":14.207095},{"c":14.2197,"h":14.22,"l":14.21,"n":108,"o":14.2185,"t":"2026-10-14T20:35:00Z","v":155425,"vw":14.219954},{"c":14.2296,"h":14.23,"l":14.21,"n":169,"o":14.21,"t":"2026-10-14T20:40:00Z","v":24033,"vw":14.216098},{"c":14.2115,"h":14.22,"l":14.21,"n":133,"o":14.2198,"t":"2026-10-14T20:45:00Z","v":11424,"vw":14.214614},{"c":14.2097,"h":14.22,"l":14.2,"n":180,"o":14.22,"t":"2026-10-14T20:50:00Z","v":44555,"vw":14.20886},{"c":14.1885,"h":14.22,"l":14.18,"n":216,"o":14.21,"t":"2026-10-14T20:55:00Z","v":50473,"vw":14.2071},{"c":14.2,"h":14.2,"l":14.17,"n":162,"o":14.1813,"t":"2026-10-14T21:00:00Z","v":60748,"vw":14.180069},{"c":14.19,"h":14.2,"l":14.16,"n":165,"o":14.2,"t":"2026-10-14T21:05:00Z","v":56643,"vw":14.184884},{"c":14.18,"h":14.2,"l":14.18,"n":185,"o":14.19,"t":"2026-10-14T21:10:00Z","v":56044,"vw":14.185404},{"c":14.19,"h":14.19,"l":14.18,"n":196,"o":14.1899,"t":"2026-10-14T21:15:00Z","v":55490,"vw":14.184613},{"c":14.1898,"h":14.19,"l":14.18,"n":140,"o":14.19,"t":"2026-10-14T21:20:00Z","v":37478,"vw":14.182838},{"c":14.1897,"h":14.19,"l":14.18,"n":97,"o":14.19,"t":"2026-10-14T21:25:00Z","v":23539,"vw":14.182501},{"c":14.18,"h":14.19,"l":14.18,"n":78,"o":14.19,"t":"2026-10-14T21:30:00Z","v":10780,"vw":14.182842},{"c":14.19,"h":14.19,"l":14.18,"n":95,"o":14.1898,"t":"2026-10-14T21:35:00Z","v":11044,"vw":14.18335},{"c":14.185,"h":14.19,"l":14.18,"n":100,"o":14.19,"t":"2026-10-14T21:40:00Z","v":27647,"vw":14.184837},{"c":14.17,"h":14.19,"l":14.17,"n":163,"o":14.19,"t":"2026-10-14T21:45:00Z","v":14697,"vw":14.181802},{"c":14.1886,"h":14.19,"l":14.16,"n":113,"o":14.17,"t":"2026-10-14T21:50:00Z","v":23779,"vw":14.16887},{"c":14.18,"h":14.1897,"l":14.16,"n":107,"o":14.1895,"t":"2026-10-14T21:55:00Z","v":24888,"vw":14.168008},{"c":14.1803,"h":14.19,"l":14.16,"n":134,"o":14.18,"t":"2026-10-14T22:00:00Z","v":32473,"vw":14.170815},{"c":14.19,"h":14.19,"l":14.18,"n":96,"o":14.1898,"t":"2026-10-14T22:05:00Z","v":26432,"vw":14.184853},{"c":14.17,"h":14.19,"l":14.17,"n":131,"o":14.1885,"t":"2026-10-14T22:10:00Z","v":41285,"vw":14.174218},{"c":14.1363,"h":14.18,"l":14.1,"n":266,"o":14.18,"t":"2026-10-14T22:15:00Z","v":26077,"vw":14.138843},{"c":14.11,"h":14.13,"l":14.1,"n":176,"o":14.1016,"t":"2026-10-14T22:20:00Z","v":24317,"vw":14.105382},{"c":14.06,"h":14.11,"l":14.05,"n":191,"o":14.11,"t":"2026-10-14T22:25:00Z","v":26583,"vw":14.065171},{"c":14.0906,"h":14.11,"l":14.08,"n":147,"o":14.08,"t":"2026-10-14T22:30:00Z","v":88955,"vw":14.096771},{"c":14.1085,"h":14.11,"l":14.1,"n":118,"o":14.11,"t":"2026-10-14T22:35:00Z","v":9952,"vw":14.107328},{"c":14.1086,"h":14.11,"l":14.1,"n":146,"o":14.1015,"t":"2026-10-14T22:40:00Z","v":23060,"vw":14.105839},{"c":14.11,"h":14.11,"l":14.1,"n":113,"o":14.1001,"t":"2026-10-14T22:45:00Z","v":11110,"vw":14.105881},{"c":14.11,"h":14.12,"l":14.1,"n":104,"o":14.1002,"t":"2026-10-14T22:50:00Z","v":11700,"vw":14.108074},{"c":14.12,"h":14.15,"l":14.11,"n":115,"o":14.11,"t":"2026-10-14T22:55:00Z","v":17077,"vw":14.122565},{"c":14.13,"h":14.14,"l":14.12,"n":128,"o":14.124,"t":"2026-10-14T23:00:00Z","v":23529,"vw":14.133416},{"c":14.12,"h":14.14,"l":14.12,"n":223,"o":14.1215,"t":"2026-10-14T23:05:00Z","v":27129,"vw":14.128279},{"c":14.1201,"h":14.13,"l":14.11,"n":99,"o":14.1202,"t":"2026-10-14T23:10:00Z","v":12421,"vw":14.12061},{"c":14.1299,"h":14.13,"l":14.12,"n":103,"o":14.13,"t":"2026-10-14T23:15:00Z","v":64338,"vw":14.120639},{"c":14.12,"h":14.13,"l":14.11,"n":108,"o":14.1201,"t":"2026-10-14T23:20:00Z","v":8469,"vw":14.120374},{"c":14.1185,"h":14.12,"l":14.11,"n":109,"o":14.1102,"t":"2026-10-14T23:25:00Z","v":15511,"vw":14.112568},{"c":14.0815,"h":14.12,"l":14.08,"n":224,"o":14.12,"t":"2026-10-14T23:30:00Z","v":36523,"vw":14.101395},{"c":14.0531,"h":14.09,"l":14.05,"n":116,"o":14.08,"t":"2026-10-14T23:35:00Z","v":29154,"vw":14.06825},{"c":14.07,"h":14.07,"l":14.05,"n":151,"o":14.06,"t":"2026-10-14T23:40:00Z","v":23846,"vw":14.059666},{"c":14.06,"h":14.08,"l":14.06,"n":165,"o":14.068,"t":"2026-10-14T23:45:00Z","v":16712,"vw":14.065417},{"c":14.07,"h":14.07,"l":14.06,"n":124,"o":14.06,"t":"2026-10-14T23:50:00Z","v":23850,"vw":14.063142},{"c":14.0504,"h":14.07,"l":14.05,"n":191,"o":14.0602,"t":"2026-10-14T23:55:00Z","v":27331,"vw":14.058988},{"c":14.09,"h":14.14,"l":14,"n":1701,"o":14.08,"t":"2026-10-15T08:00:00Z","v":195630,"vw":14.058675},{"c":14.05,"h":14.12,"l":14.02,"n":117,"o":14.05,"t":"2026-10-15T08:05:00Z","v":11679,"vw":14.054743},{"c":14.03,"h":14.06,"l":14.01,"n":81,"o":14.05,"t":"2026-10-15T08:10:00Z","v":16917,"vw":14.04368},{"c":14.02,"h":14.03,"l":14.01,"n":67,"o":14.02,"t":"2026-10-15T08:15:00Z","v":6605,"vw":14.018264},{"c":14.0295,"h":14.04,"l":14.02,"n":47,"o":14.02,"t":"2026-10-15T08:20:00Z","v":3609,"vw":14.026225},{"c":14.02,"h":14.04,"l":14.01,"n":88,"o":14.03,"t":"2026-10-15T08:25:00Z","v":15024,"vw":14.024273},{"c":14.0401,"h":14.0401,"l":14.02,"n":52,"o":14.02,"t":"2026-10-15T08:30:00Z","v":8350,"vw":14.023747},{"c":14.03,"h":14.04,"l":14.03,"n":37,"o":14.04,"t":"2026-10-15T08:35:00Z","v":2475,"vw":14.039474},{"c":14.0008,"h":14.035,"l":13.99,"n":322,"o":14.035,"t":"2026-10-15T08:40:00Z","v":20838,"vw":14.000936},{"c":14.02,"h":14.02,"l":14,"n":64,"o":14.01,"t":"2026-10-15T08:45:00Z","v":18208,"vw":14.005427},{"c":14.02,"h":14.02,"l":14,"n":64,"o":14.02,"t":"2026-10-15T08:50:00Z","v":21514,"vw":14.011686},{"c":14.01,"h":14.02,"l":14.0036,"n":52,"o":14.02,"t":"2026-10-15T08:55:00Z","v":11474,"vw":14.019567},{"c":14.0387,"h":14.0387,"l":14.0054,"n":44,"o":14.0182,"t":"2026-10-15T09:00:00Z","v":3601,"vw":14.018761},{"c":14.02,"h":14.03,"l":14.02,"n":9,"o":14.03,"t":"2026-10-15T09:05:00Z","v":5418,"vw":14.020239},{"c":14.04,"h":14.04,"l":14.03,"n":27,"o":14.0392,"t":"2026-10-15T09:10:00Z","v":8286,"vw":14.039086},{"c":14.03,"h":14.0491,"l":14.02,"n":43,"o":14.0491,"t":"2026-10-15T09:15:00Z","v":11568,"vw":14.034468},{"c":14.01,"h":14.03,"l":14.0008,"n":34,"o":14.03,"t":"2026-10-15T09:20:00Z","v":3971,"vw":14.022345},{"c":14.0008,"h":14.01,"l":14,"n":38,"o":14.0038,"t":"2026-10-15T09:25:00Z","v":13189,"vw":14.001427},{"c":13.97,"h":14.005,"l":13.96,"n":170,"o":14.005,"t":"2026-10-15T09:30:00Z","v":13405,"vw":13.99214},{"c":13.97,"h":13.9884,"l":13.96,"n":49,"o":13.9884,"t":"2026-10-15T09:35:00Z","v":6364,"vw":13.967518},{"c":13.9996,"h":13.9996,"l":13.97,"n":37,"o":13.97,"t":"2026-10-15T09:40:00Z","v":4545,"vw":13.98172},{"c":14,"h":14,"l":13.97,"n":16,"o":13.99,"t":"2026-10-15T09:45:00Z","v":4919,"vw":13.9787},{"c":13.99,"h":14,"l":13.98,"n":29,"o":13.98,"t":"2026-10-15T09:50:00Z","v":5733,"vw":13.988436},{"c":13.9807,"h":14,"l":13.9807,"n":30,"o":14,"t":"2026-10-15T09:55:00Z","v":2146,"vw":13.996372},{"c":13.97,"h":14,"l":13.97,"n":127,"o":13.99,"t":"2026-10-15T10:00:00Z","v":11163,"vw":13.984138},{"c":13.99,"h":14,"l":13.96,"n":43,"o":13.98,"t":"2026-10-15T10:05:00Z","v":6744,"vw":13.982761},{"c":13.99,"h":13.99,"l":13.97,"n":46,"o":13.98,"t":"2026-10-15T10:10:00Z","v":7783,"vw":13.98538},{"c":13.99,"h":13.99,"l":13.97,"n":18,"o":13.97,"t":"2026-10-15T10:15:00Z","v":1409,"vw":13.981449},{"c":13.99,"h":13.99,"l":13.98,"n":26,"o":13.98,"t":"2026-10-15T10:20:00Z","v":1267,"vw":13.984122},{"c":13.95,"h":13.98,"l":13.94,"n":203,"o":13.98,"t":"2026-10-15T10:25:00Z","v":142890,"vw":13.957421},{"c":13.96,"h":13.97,"l":13.94,"n":39,"o":13.9583,"t":"2026-10-15T10:30:00Z","v":6216,"vw":13.948025},{"c":13.9542,"h":13.9788,"l":13.95,"n":47,"o":13.95,"t":"2026-10-15T10:35:00Z","v":12343,"vw":13.966144},{"c":13.96,"h":13.98,"l":13.95,"n":84,"o":13.97,"t":"2026-10-15T10:40:00Z","v":10740,"vw":13.965647},{"c":13.9607,"h":13.9607,"l":13.95,"n":56,"o":13.95,"t":"2026-10-15T10:45:00Z","v":4018,"vw":13.956674},{"c":13.95,"h":13.968,"l":13.95,"n":75,"o":13.968,"t":"2026-10-15T10:50:00Z","v":8736,"vw":13.952971},{"c":13.94,"h":13.97,"l":13.92,"n":148,"o":13.96,"t":"2026-10-15T10:55:00Z","v":20743,"vw":13.949433},{"c":13.9,"h":13.9623,"l":13.87,"n":1125,"o":13.94,"t":"2026-10-15T11:00:00Z","v":183231,"vw":13.893773},{"c":13.87,"h":13.9,"l":13.84,"n":446,"o":13.89,"t":"2026-10-15T11:05:00Z","v":124574,"vw":13.8698},{"c":13.92,"h":13.93,"l":13.86,"n":241,"o":13.86,"t":"2026-10-15T11:10:00Z","v":53498,"vw":13.90006},{"c":13.94,"h":13.94,"l":13.8971,"n":218,"o":13.92,"t":"2026-10-15T11:15:00Z","v":81854,"vw":13.926518},{"c":13.9299,"h":13.95,"l":13.92,"n":258,"o":13.9382,"t":"2026-10-15T11:20:00Z","v":52283,"vw":13.934733},{"c":13.9369,"h":13.9491,"l":13.91,"n":136,"o":13.9225,"t":"2026-10-15T11:25:00Z","v":14421,"vw":13.930806},{"c":13.98,"h":13.99,"l":13.9231,"n":196,"o":13.9385,"t":"2026-10-15T11:30:00Z","v":27070,"vw":13.96744},{"c":13.9895,"h":13.99,"l":13.97,"n":162,"o":13.99,"t":"2026-10-15T11:35:00Z","v":68937,"vw":13.986881},{"c":14,"h":14.02,"l":13.99,"n":218,"o":13.99,"t":"2026-10-15T11:40:00Z","v":91551,"vw":14.010017},{"c":14.0006,"h":14.02,"l":14,"n":145,"o":14,"t":"2026-10-15T11:45:00Z","v":76339,"vw":14.010572},{"c":14.0091,"h":14.01,"l":13.9899,"n":95,"o":14.01,"t":"2026-10-15T11:50:00Z","v":40181,"vw":13.990945},{"c":13.97,"h":14.01,"l":13.97,"n":142,"o":14.0085,"t":"2026-10-15T11:55:00Z","v":14783,"vw":13.995913},{"c":14,"h":14,"l":13.97,"n":142,"o":13.97,"t":"2026-10-15T12:00:00Z","v":37875,"vw":13.980984},{"c":13.9908,"h":14.01,"l":13.99,"n":143,"o":14,"t":"2026-10-15T12:05:00Z","v":59321,"vw":13.996064},{"c":13.99,"h":14,"l":13.98,"n":142,"o":13.9901,"t":"2026-10-15T12:10:00Z","v":23118,"vw":13.989997},{"c":14.02,"h":14.02,"l":13.99,"n":168,"o":13.9901,"t":"2026-10-15T12:15:00Z","v":109837,"vw":13.999906},{"c":14.04,"h":14.04,"l":14.01,"n":108,"o":14.015,"t":"2026-10-15T12:20:00Z","v":30480,"vw":14.02742},{"c":14.05,"h":14.06,"l":14.03,"n":200,"o":14.04,"t":"2026-10-15T12:25:00Z","v":65613,"vw":14.051396},{"c":13.9581,"h":14.0584,"l":13.94,"n":442,"o":14.0584,"t":"2026-10-15T12:30:00Z","v":106598,"vw":13.968358},{"c":13.9605,"h":13.98,"l":13.93,"n":309,"o":13.95,"t":"2026-10-15T12:35:00Z","v":63804,"vw":13.95252},{"c":13.98,"h":14,"l":13.97,"n":176,"o":13.98,"t":"2026-10-15T12:40:00Z","v":43553,"vw":13.986954},{"c":13.9692,"h":13.99,"l":13.96,"n":169,"o":13.99,"t":"2026-10-15T12:45:00Z","v":47855,"vw":13.974948},{"c":13.98,"h":13.99,"l":13.94,"n":238,"o":13.9607,"t":"2026-10-15T12:50:00Z","v":37703,"vw":13.969156},{"c":13.99,"h":13.99,"l":13.96,"n":161,"o":13.9791,"t":"2026-10-15T12:55:00Z","v":28131,"vw":13.97614},{"c":13.9508,"h":13.99,"l":13.95,"n":215,"o":13.98,"t":"2026-10-15T13:00:00Z","v":33707,"vw":13.963334},{"c":13.94,"h":13.97,"l":13.94,"n":281,"o":13.9504,"t":"2026-10-15T13:05:00Z","v":41031,"vw":13.952605},{"c":13.95,"h":13.96,"l":13.94,"n":233,"o":13.94,"t":"2026-10-15T13:10:00Z","v":87067,"vw":13.952979},{"c":13.952,"h":13.96,"l":13.95,"n":179,"o":13.9509,"t":"2026-10-15T13:15:00Z","v":13306,"vw":13.955142},{"c":13.9709,"h":13.9709,"l":13.92,"n":392,"o":13.9596,"t":"2026-10-15T13:20:00Z","v":94224,"vw":13.940257},{"c":13.89,"h":13.97,"l":13.75,"n":1787,"o":13.97,"t":"2026-10-15T13:25:00Z","v":235219,"vw":13.870509},{"c":14.065,"h":14.09,"l":13.86,"n":10009,"o":13.89,"t":"2026-10-15T13:30:00Z","v":3392404,"vw":13.962402},{"c":14.3,"h":14.31,"l":14.02,"n":7961,"o":14.07,"t":"2026-10-15T13:35:00Z","v":2250963,"vw":14.162323},{"c":14.225,"h":14.32,"l":14.18,"n":6911,"o":14.295,"t":"2026-10-15T13:40:00Z","v":1722949,"vw":14.266456},{"c":14.245,"h":14.2687,"l":14.15,"n":4297,"o":14.225,"t":"2026-10-15T13:45:00Z","v":971840,"vw":14.209003},{"c":14.11,"h":14.2452,"l":14.1,"n":4000,"o":14.24,"t":"2026-10-15T13:50:00Z","v":738447,"vw":14.174843},{"c":14.145,"h":14.15,"l":14.09,"n":3053,"o":14.115,"t":"2026-10-15T13:55:00Z","v":734385,"vw":14.117068},{"c":14.265,"h":14.3,"l":14.1301,"n":3876,"o":14.145,"t":"2026-10-15T14:00:00Z","v":932157,"vw":14.248068},{"c":14.32,"h":14.35,"l":14.26,"n":4684,"o":14.265,"t":"2026-10-15T14:05:00Z","v":1215879,"vw":14.314483},{"c":14.33,"h":14.365,"l":14.28,"n":4213,"o":14.32,"t":"2026-10-15T14:10:00Z","v":1202345,"vw":14.320912},{"c":14.325,"h":14.34,"l":14.29,"n":3029,"o":14.325,"t":"2026-10-15T14:15:00Z","v":666320,"vw":14.316134},{"c":14.325,"h":14.34,"l":14.2921,"n":2930,"o":14.325,"t":"2026-10-15T14:20:00Z","v":669316,"vw":14.31023},{"c":14.295,"h":14.34,"l":14.275,"n":3247,"o":14.325,"t":"2026-10-15T14:25:00Z","v":719136,"vw":14.316443},{"c":14.275,"h":14.3,"l":14.25,"n":2588,"o":14.295,"t":"2026-10-15T14:30:00Z","v":419399,"vw":14.275098},{"c":14.3128,"h":14.32,"l":14.25,"n":2430,"o":14.275,"t":"2026-10-15T14:35:00Z","v":346262,"vw":14.288567},{"c":14.3,"h":14.34,"l":14.29,"n":2594,"o":14.315,"t":"2026-10-15T14:40:00Z","v":438273,"vw":14.31373},{"c":14.325,"h":14.34,"l":14.29,"n":2381,"o":14.298,"t":"2026-10-15T14:45:00Z","v":512521,"vw":14.310688},{"c":14.365,"h":14.365,"l":14.31,"n":2086,"o":14.325,"t":"2026-10-15T14:50:00Z","v":448652,"vw":14.332482},{"c":14.3962,"h":14.4,"l":14.35,"n":2929,"o":14.37,"t":"2026-10-15T14:55:00Z","v":646546,"vw":14.378082},{"c":14.515,"h":14.518,"l":14.395,"n":3568,"o":14.395,"t":"2026-10-15T15:00:00Z","v":1342702,"vw":14.451361},{"c":14.505,"h":14.53,"l":14.44,"n":3555,"o":14.515,"t":"2026-10-15T15:05:00Z","v":1147797,"vw":14.484586},{"c":14.4773,"h":14.55,"l":14.465,"n":3856,"o":14.51,"t":"2026-10-15T15:10:00Z","v":1137350,"vw":14.519365},{"c":14.49,"h":14.52,"l":14.46,"n":2657,"o":14.475,"t":"2026-10-15T15:15:00Z","v":715918,"vw":14.488517},{"c":14.565,"h":14.565,"l":14.48,"n":2654,"o":14.49,"t":"2026-10-15T15:20:00Z","v":585789,"vw":14.51938},{"c":14.545,"h":14.59,"l":14.53,"n":3333,"o":14.5699,"t":"2026-10-15T15:25:00Z","v":748354,"vw":14.559954},{"c":14.5331,"h":14.555,"l":14.51,"n":2268,"o":14.5434,"t":"2026-10-15T15:30:00Z","v":602991,"vw":14.530279},{"c":14.55,"h":14.57,"l":14.53,"n":2414,"o":14.535,"t":"2026-10-15T15:35:00Z","v":490236,"vw":14.552313},{"c":14.51,"h":14.58,"l":14.505,"n":2599,"o":14.555,"t":"2026-10-15T15:40:00Z","v":455109,"vw":14.548064},{"c":14.495,"h":14.52,"l":14.47,"n":2090,"o":14.515,"t":"2026-10-15T15:45:00Z","v":487033,"vw":14.496863},{"c":14.5032,"h":14.53,"l":14.49,"n":1732,"o":14.498,"t":"2026-10-15T15:50:00Z","v":422367,"vw":14.509486},{"c":14.54,"h":14.55,"l":14.49,"n":1672,"o":14.5099,"t":"2026-10-15T15:55:00Z","v":678854,"vw":14.521548},{"c":14.505,"h":14.545,"l":14.5,"n":1845,"o":14.54,"t":"2026-10-15T16:00:00Z","v":416025,"vw":14.515984},{"c":14.515,"h":14.53,"l":14.49,"n":1554,"o":14.51,"t":"2026-10-15T16:05:00Z","v":550053,"vw":14.505541},{"c":14.495,"h":14.52,"l":14.49,"n":1353,"o":14.515,"t":"2026-10-15T16:10:00Z","v":295101,"vw":14.504534},{"c":14.4826,"h":14.5,"l":14.48,"n":1348,"o":14.4905,"t":"2026-10-15T16:15:00Z","v":246845,"vw":14.488761},{"c":14.5,"h":14.52,"l":14.48,"n":1492,"o":14.48,"t":"2026-10-15T16:20:00Z","v":298402,"vw":14.504429},{"c":14.5,"h":14.5,"l":14.48,"n":1103,"o":14.4971,"t":"2026-10-15T16:25:00Z","v":143951,"vw":14.490831},{"c":14.465,"h":14.5,"l":14.46,"n":1866,"o":14.5,"t":"2026-10-15T16:30:00Z","v":455577,"vw":14.475904},{"c":14.495,"h":14.52,"l":14.465,"n":1488,"o":14.465,"t":"2026-10-15T16:35:00Z","v":283945,"vw":14.490736},{"c":14.495,"h":14.5,"l":14.48,"n":1252,"o":14.5,"t":"2026-10-15T16:40:00Z","v":165870,"vw":14.491266},{"c":14.535,"h":14.54,"l":14.485,"n":1382,"o":14.495,"t":"2026-10-15T16:45:00Z","v":663052,"vw":14.515799},{"c":14.53,"h":14.54,"l":14.52,"n":1138,"o":14.54,"t":"2026-10-15T16:50:00Z","v":256723,"vw":14.528644},{"c":14.5492,"h":14.55,"l":14.52,"n":408,"o":14.525,"t":"2026-10-15T16:55:00Z","v":72393,"vw":14.532554},{"c":14.69,"h":14.6999,"l":14.66,"n":1166,"o":14.685,"t":"2026-10-15T18:10:00Z","v":403760,"vw":14.678906},{"c":14.7176,"h":14.72,"l":14.69,"n":1403,"o":14.69,"t":"2026-10-15T18:15:00Z","v":326041,"vw":14.706459},{"c":14.74,"h":14.74,"l":14.71,"n":1193,"o":14.7176,"t":"2026-10-15T18:20:00Z","v":220997,"vw":14.722493},{"c":14.775,"h":14.78,"l":14.7299,"n":1703,"o":14.74,"t":"2026-10-15T18:25:00Z","v":523509,"vw":14.75341},{"c":14.78,"h":14.81,"l":14.77,"n":1853,"o":14.775,"t":"2026-10-15T18:30:00Z","v":475752,"vw":14.786813},{"c":14.775,"h":14.795,"l":14.77,"n":1294,"o":14.785,"t":"2026-10-15T18:35:00Z","v":240042,"vw":14.782664},{"c":14.7969,"h":14.7969,"l":14.76,"n":1505,"o":14.7723,"t":"2026-10-15T18:40:00Z","v":287695,"vw":14.777741},{"c":14.885,"h":14.89,"l":14.79,"n":2254,"o":14.8,"t":"2026-10-15T18:45:00Z","v":842958,"vw":14.839808},{"c":14.905,"h":14.91,"l":14.88,"n":1958,"o":14.89,"t":"2026-10-15T18:50:00Z","v":623463,"vw":14.895667},{"c":14.925,"h":14.955,"l":14.9,"n":2935,"o":14.905,"t":"2026-10-15T18:55:00Z","v":1129645,"vw":14.923078},{"c":14.955,"h":14.955,"l":14.92,"n":2233,"o":14.925,"t":"2026-10-15T19:00:00Z","v":546868,"vw":14.937864},{"c":14.9176,"h":14.9562,"l":14.91,"n":2025,"o":14.9562,"t":"2026-10-15T19:05:00Z","v":569563,"vw":14.92701},{"c":14.97,"h":14.979,"l":14.915,"n":2673,"o":14.915,"t":"2026-10-15T19:10:00Z","v":889359,"vw":14.943921},{"c":14.985,"h":15,"l":14.94,"n":2892,"o":14.98,"t":"2026-10-15T19:15:00Z","v":1078550,"vw":14.975305},{"c":15.005,"h":15.02,"l":14.985,"n":2927,"o":14.985,"t":"2026-10-15T19:20:00Z","v":1020074,"vw":15.010915},{"c":14.995,"h":15.04,"l":14.99,"n":2468,"o":15.0097,"t":"2026-10-15T19:25:00Z","v":766315,"vw":15.017204},{"c":15.03,"h":15.04,"l":14.99,"n":2482,"o":14.99,"t":"2026-10-15T19:30:00Z","v":854015,"vw":15.009233},{"c":15.0743,"h":15.085,"l":15.025,"n":2711,"o":15.04,"t":"2026-10-15T19:35:00Z","v":761112,"vw":15.048026},{"c":15.1095,"h":15.13,"l":15.0726,"n":3019,"o":15.075,"t":"2026-10-15T19:40:00Z","v":883372,"vw":15.103742},{"c":15.065,"h":15.13,"l":15.06,"n":3849,"o":15.105,"t":"2026-10-15T19:45:00Z","v":1375528,"vw":15.093296},{"c":15.115,"h":15.12,"l":15.04,"n":4272,"o":15.06,"t":"2026-10-15T19:50:00Z","v":1135872,"vw":15.065691},{"c":15.075,"h":15.13,"l":15.07,"n":8177,"o":15.11,"t":"2026-10-15T19:55:00Z","v":2706069,"vw":15.09986},{"c":15.0701,"h":15.1,"l":15.07,"n":287,"o":15.09,"t":"2026-10-15T20:00:00Z","v":3108859,"vw":15.089682},{"c":15.0615,"h":15.08,"l":15.06,"n":175,"o":15.0789,"t":"2026-10-15T20:05:00Z","v":64208,"vw":15.07112},{"c":15.0699,"h":15.07,"l":15.05,"n":171,"o":15.06,"t":"2026-10-15T20:10:00Z","v":19377,"vw":15.059466},{"c":15.06,"h":15.07,"l":15.0401,"n":131,"o":15.07,"t":"2026-10-15T20:15:00Z","v":28245,"vw":15.059397},{"c":15.0501,"h":15.06,"l":15.04,"n":94,"o":15.0501,"t":"2026-10-15T20:20:00Z","v":12488,"vw":15.04851},{"c":15.05,"h":15.06,"l":15.04,"n":133,"o":15.06,"t":"2026-10-15T20:25:00Z","v":18121,"vw":15.049007},{"c":15.0565,"h":15.07,"l":15.04,"n":109,"o":15.05,"t":"2026-10-15T20:30:00Z","v":53907,"vw":15.05027},{"c":15.05,"h":15.08,"l":15.05,"n":78,"o":15.08,"t":"2026-10-15T20:35:00Z","v":13930,"vw":15.053176},{"c":15.07,"h":15.08,"l":15.05,"n":53,"o":15.05,"t":"2026-10-15T20:40:00Z","v":18902,"vw":15.061121},{"c":15.06,"h":15.07,"l":15.06,"n":70,"o":15.07,"t":"2026-10-15T20:45:00Z","v":5545,"vw":15.062707},{"c":15.07,"h":15.08,"l":15.06,"n":55,"o":15.06,"t":"2026-10-15T20:50:00Z","v":15229,"vw":15.068605},{"c":15.05,"h":15.08,"l":15.05,"n":75,"o":15.08,"t":"2026-10-15T20:55:00Z","v":39159,"vw":15.060814},{"c":15.022,"h":15.07,"l":15.01,"n":98,"o":15.07,"t":"2026-10-15T21:00:00Z","v":10445,"vw":15.030843},{"c":15.0215,"h":15.06,"l":15.02,"n":98,"o":15.0202,"t":"2026-10-15T21:05:00Z","v":20097,"vw":15.0292},{"c":15.03,"h":15.03,"l":15.02,"n":144,"o":15.02,"t":"2026-10-15T21:10:00Z","v":40608,"vw":15.024505},{"c":15.04,"h":15.04,"l":15.01,"n":108,"o":15.03,"t":"2026-10-15T21:15:00Z","v":23934,"vw":15.033116},{"c":15.054,"h":15.07,"l":15.03,"n":92,"o":15.04,"t":"2026-10-15T21:20:00Z","v":12484,"vw":15.044323},{"c":15.06,"h":15.07,"l":15.06,"n":44,"o":15.0615,"t":"2026-10-15T21:25:00Z","v":6003,"vw":15.063448},{"c":15.08,"h":15.08,"l":15.07,"n":44,"o":15.07,"t":"2026-10-15T21:30:00Z","v":32220,"vw":15.070388},{"c":15.06,"h":15.08,"l":15.06,"n":51,"o":15.07,"t":"2026-10-15T21:35:00Z","v":6762,"vw":15.068903},{"c":15.0601,"h":15.07,"l":15.06,"n":39,"o":15.068,"t":"2026-10-15T21:40:00Z","v":5102,"vw":15.067145},{"c":15.06,"h":15.07,"l":15.06,"n":43,"o":15.07,"t":"2026-10-15T21:45:00Z","v":4722,"vw":15.062517},{"c":15.06,"h":15.0618,"l":15.06,"n":45,"o":15.06,"t":"2026-10-15T21:50:00Z","v":5696,"vw":15.060175},{"c":15.06,"h":15.07,"l":15.05,"n":60,"o":15.06,"t":"2026-10-15T21:55:00Z","v":22830,"vw":15.060268},{"c":15.0585,"h":15.06,"l":15.05,"n":50,"o":15.06,"t":"2026-10-15T22:00:00Z","v":5215,"vw":15.053191},{"c":15.0696,"h":15.0698,"l":15.0531,"n":51,"o":15.0597,"t":"2026-10-15T22:05:00Z","v":15787,"vw":15.060843},{"c":15.07,"h":15.07,"l":15.06,"n":37,"o":15.06,"t":"2026-10-15T22:10:00Z","v":1757,"vw":15.064808},{"c":15.07,"h":15.07,"l":15.05,"n":66,"o":15.07,"t":"2026-10-15T22:15:00Z","v":7526,"vw":15.064046},{"c":15.07,"h":15.07,"l":15.06,"n":45,"o":15.0685,"t":"2026-10-15T22:20:00Z","v":7652,"vw":15.06914},{"c":15.0631,"h":15.08,"l":15.06,"n":47,"o":15.07,"t":"2026-10-15T22:25:00Z","v":2806,"vw":15.067842},{"c":15.0602,"h":15.08,"l":15.0602,"n":20,"o":15.0769,"t":"2026-10-15T22:30:00Z","v":1729,"vw":15.071491},{"c":15.07,"h":15.0705,"l":15.06,"n":60,"o":15.07,"t":"2026-10-15T22:35:00Z","v":4779,"vw":15.069102},{"c":15.07,"h":15.07,"l":15.06,"n":43,"o":15.07,"t":"2026-10-15T22:40:00Z","v":4404,"vw":15.065352},{"c":15.065,"h":15.07,"l":15.0601,"n":51,"o":15.07,"t":"2026-10-15T22:45:00Z","v":4463,"vw":15.069299},{"c":15.0585,"h":15.07,"l":15.055,"n":50,"o":15.06,"t":"2026-10-15T22:50:00Z","v":5744,"vw":15.060416},{"c":15.06,"h":15.06,"l":15.05,"n":44,"o":15.06,"t":"2026-10-15T22:55:00Z","v":5711,"vw":15.051758},{"c":15.06,"h":15.06,"l":15.05,"n":40,"o":15.06,"t":"2026-10-15T23:00:00Z","v":5366,"vw":15.056965},{"c":15.06,"h":15.06,"l":15.05,"n":50,"o":15.05,"t":"2026-10-15T23:05:00Z","v":6051,"vw":15.053999},{"c":15.07,"h":15.07,"l":15.06,"n":30,"o":15.06,"t":"2026-10-15T23:10:00Z","v":3932,"vw":15.063151},{"c":15.064,"h":15.07,"l":15.05,"n":58,"o":15.06,"t":"2026-10-15T23:15:00Z","v":12349,"vw":15.060276},{"c":15.0585,"h":15.06,"l":15.05,"n":46,"o":15.06,"t":"2026-10-15T23:20:00Z","v":13631,"vw":15.058892},{"c":15.0501,"h":15.06,"l":15.0501,"n":19,"o":15.0598,"t":"2026-10-15T23:25:00Z","v":1682,"vw":15.058398},{"c":15.0515,"h":15.06,"l":15.05,"n":49,"o":15.0597,"t":"2026-10-15T23:30:00Z","v":13897,"vw":15.052804},{"c":15.06,"h":15.06,"l":15.0501,"n":16,"o":15.0501,"t":"2026-10-15T23:35:00Z","v":512,"vw":15.05505},{"c":15.0685,"h":15.07,"l":15.055,"n":43,"o":15.0597,"t":"2026-10-15T23:40:00Z","v":14341,"vw":15.058637},{"c":15.0695,"h":15.07,"l":15.0515,"n":47,"o":15.0699,"t":"2026-10-15T23:45:00Z","v":23521,"vw":15.068362},{"c":15.0615,"h":15.07,"l":15.06,"n":30,"o":15.07,"t":"2026-10-15T23:50:00Z","v":5435,"vw":15.060613},{"c":15.06,"h":15.07,"l":15.06,"n":74,"o":15.0615,"t":"2026-10-15T23:55:00Z","v":13492,"vw":15.065618}],"history":[{"c":10.04,"h":10.07,"l":9.375,"n":267324,"o":9.62,"t":"2024-10-14T04:00:00Z","v":116449940,"vw":9.854785},{"c":10.18,"h":10.49,"l":10.03,"n":169356,"o":10.16,"t":"2024-10-15T04:00:00Z","v":87195410,"vw":10.242098},{"c":10.04,"h":10.325,"l":9.91,"n":110670,"o":10.23,"t":"2024-10-16T04:00:00Z","v":48044999,"vw":10.034729},{"c":9.87,"h":10.03,"l":9.62,"n":106093,"o":10.01,"t":"2024-10-17T04:00:00Z","v":50293893,"vw":9.793804},{"c":10.18,"h":10.18,"l":9.8813,"n":76120,"o":9.91,"t":"2024-10-18T04:00:00Z","v":31400300,"vw":10.036585},{"c":10.4,"h":10.54,"l":10.19,"n":116853,"o":10.26,"t":"2024-10-21T04:00:00Z","v":50814314,"vw":10.379196},{"c":10.58,"h":10.62,"l":10.32,"n":87432,"o":10.32,"t":"2024-10-22T04:00:00Z","v":36501749,"vw":10.503773},{"c":10.42,"h":10.65,"l":10.175,"n":87668,"o":10.55,"t":"2024-10-23T04:00:00Z","v":38130439,"vw":10.41469},{"c":10.93,"h":11.3,"l":10.78,"n":167476,"o":10.91,"t":"2024-10-24T04:00:00Z","v":72141305,"vw":11.027348},{"c":10.99,"h":11.34,"l":10.89,"n":137712,"o":11.21,"t":"2024-10-25T04:00:00Z","v":58331288,"vw":11.064197},{"c":11.19,"h":11.315,"l":11.02,"n":164490,"o":11.21,"t":"2024-10-28T04:00:00Z","v":69753444,"vw":11.20733},{"c":10.47,"h":10.8,"l":9.77,"n":375467,"o":10.75,"t":"2024-10-29T04:00:00Z","v":164917905,"vw":10.275586},{"c":11.22,"h":11.5,"l":10.46,"n":193277,"o":10.47,"t":"2024-10-30T04:00:00Z","v":95149868,"vw":11.205848},{"c":11.17,"h":11.325,"l":10.88,"n":139942,"o":11.16,"t":"2024-10-31T04:00:00Z","v":59129216,"vw":11.133592},{"c":11.04,"h":11.22,"l":10.81,"n":101065,"o":11.21,"t":"2024-11-01T04:00:00Z","v":41742291,"vw":11.048195},{"c":10.91,"h":11.13,"l":10.6309,"n":92736,"o":10.88,"t":"2024-11-04T05:00:00Z","v":41321658,"vw":10.961476},{"c":11.42,"h":11.55,"l":10.95,"n":128398,"o":10.96,"t":"2024-11-05T05:00:00Z","v":53857819,"vw":11.403588},{"c":11.81,"h":12.195,"l":11.63,"n":168392,"o":12.07,"t":"2024-11-06T05:00:00Z","v":63197660,"vw":11.864361},{"c":11.9,"h":12.14,"l":11.85,"n":136667,"o":11.915,"t":"2024-11-07T05:00:00Z","v":55627554,"vw":11.990676},{"c":13.01,"h":13.01,"l":11.935,"n":198191,"o":12,"t":"2024-11-08T05:00:00Z","v":83464239,"vw":12.511743},{"c":14.11,"h":14.44,"l":13.57,"n":305766,"o":13.61,"t":"2024-11-11T05:00:00Z","v":106393392,"vw":14.070602},{"c":13.82,"h":14.01,"l":13.37,"n":184478,"o":13.49,"t":"2024-11-12T05:00:00Z","v":61124963,"vw":13.781082},{"c":13.5,"h":14.28,"l":13.39,"n":168252,"o":13.955,"t":"2024-11-13T05:00:00Z","v":55166032,"vw":13.793043},{"c":13.4,"h":13.73,"l":13.01,"n":146366,"o":13.61,"t":"2024-11-14T05:00:00Z","v":46251405,"vw":13.493727},{"c":13.63,"h":13.695,"l":13.08,"n":137477,"o":13.22,"t":"2024-11-15T05:00:00Z","v":48186516,"vw":13.447},{"c":13.93,"h":14.3,"l":13.7,"n":137903,"o":13.8,"t":"2024-11-18T05:00:00Z","v":47666577,"vw":13.995763},{"c":14.42,"h":14.43,"l":13.67,"n":110210,"o":13.76,"t":"2024-11-19T05:00:00Z","v":38330651,"vw":14.208752},{"c":14.67,"h":14.885,"l":14.29,"n":143069,"o":14.65,"t":"2024-11-20T05:00:00Z","v":45519870,"vw":14.571611},{"c":15.01,"h":15.55,"l":14.67,"n":196368,"o":14.86,"t":"2024-11-21T05:00:00Z","v":60802783,"vw":15.169601},{"c":15.6,"h":15.75,"l":15.08,"n":180024,"o":15.27,"t":"2024-11-22T05:00:00Z","v":50055444,"vw":15.527333},{"c":15.7,"h":16.0899,"l":15.52,"n":172877,"o":16.088,"t":"2024-11-25T05:00:00Z","v":49778730,"vw":15.777877},{"c":15.49,"h":15.84,"l":15.245,"n":126808,"o":15.5,"t":"2024-11-26T05:00:00Z","v":38184378,"vw":15.54728},{"c":16.12,"h":16.16,"l":15.57,"n":135414,"o":15.67,"t":"2024-11-27T05:00:00Z","v":48218577,"vw":15.874155},{"c":16.41,"h":16.61,"l":16.17,"n":113904,"o":16.36,"t":"2024-11-29T05:00:00Z","v":31524910,"vw":16.447181},{"c":15.91,"h":16.61,"l":15.74,"n":191920,"o":16.49,"t":"2024-12-02T05:00:00Z","v":52367861,"vw":16.025881},{"c":15.88,"h":16.15,"l":15.62,"n":147603,"o":15.89,"t":"2024-12-03T05:00:00Z","v":43795796,"vw":15.900633},{"c":16.32,"h":16.43,"l":15.89,"n":138401,"o":16.13,"t":"2024-12-04T05:00:00Z","v":40638344,"vw":16.154484},{"c":15.65,"h":16.2,"l":15.62,"n":187998,"o":16.01,"t":"2024-12-05T05:00:00Z","v":50857038,"vw":15.941553},{"c":16.02,"h":16.05,"l":14.85,"n":212409,"o":15.77,"t":"2024-12-06T05:00:00Z","v":57220505,"vw":15.650016},{"c":15.57,"h":15.96,"l":15.23,"n":228561,"o":15.68,"t":"2024-12-09T05:00:00Z","v":59642768,"vw":15.645432},{"c":15.29,"h":16.12,"l":15.135,"n":186674,"o":15.49,"t":"2024-12-10T05:00:00Z","v":49585530,"vw":15.495145},{"c":15.94,"h":16,"l":15.16,"n":135685,"o":15.5,"t":"2024-12-11T05:00:00Z","v":47600810,"vw":15.686587},{"c":15.9,"h":16.48,"l":15.73,"n":143856,"o":15.92,"t":"2024-12-12T05:00:00Z","v":48071031,"vw":16.053721},{"c":16.25,"h":16.36,"l":15.79,"n":133668,"o":16.04,"t":"2024-12-13T05:00:00Z","v":41622262,"vw":16.155119},{"c":16.88,"h":17.04,"l":16.2,"n":213148,"o":16.535,"t":"2024-12-16T05:00:00Z","v":55457617,"vw":16.689931},{"c":16.66,"h":17.17,"l":16.17,"n":194581,"o":17.15,"t":"2024-12-17T05:00:00Z","v":53985223,"vw":16.505695},{"c":15.24,"h":17.19,"l":14.932,"n":275744,"o":16.89,"t":"2024-12-18T05:00:00Z","v":76625679,"vw":16.174564},{"c":15.03,"h":15.99,"l":14.92,"n":197928,"o":15.72,"t":"2024-12-19T05:00:00Z","v":44149617,"vw":15.273026},{"c":15.35,"h":15.53,"l":14.58,"n":157054,"o":14.72,"t":"2024-12-20T05:00:00Z","v":52746555,"vw":15.262811},{"c":15.63,"h":15.79,"l":15.165,"n":119391,"o":15.5,"t":"2024-12-23T05:00:00Z","v":34576414,"vw":15.558683},{"c":16.02,"h":16.03,"l":15.57,"n":63148,"o":15.73,"t":"2024-12-24T05:00:00Z","v":15731458,"vw":15.856002},{"c":16.6,"h":16.68,"l":15.88,"n":130602,"o":15.98,"t":"2024-12-26T05:00:00Z","v":36916834,"vw":16.466759},{"c":15.98,"h":16.465,"l":15.78,"n":136918,"o":16.39,"t":"2024-12-27T05:00:00Z","v":31003009,"vw":16.006083},{"c":15.63,"h":15.88,"l":15.42,"n":113967,"o":15.57,"t":"2024-12-30T05:00:00Z","v":31035972,"vw":15.645682},{"c":15.4,"h":15.9,"l":15.35,"n":95894,"o":15.79,"t":"2024-12-31T05:00:00Z","v":29262469,"vw":15.57668},{"c":14.13,"h":15.11,"l":13.75,"n":311062,"o":15,"t":"2025-01-02T05:00:00Z","v":76412574,"vw":14.27956},{"c":14.84,"h":14.855,"l":14.12,"n":147235,"o":14.3,"t":"2025-01-03T05:00:00Z","v":40925325,"vw":14.499434},{"c":15.29,"h":15.48,"l":14.89,"n":137337,"o":15.2,"t":"2025-01-06T05:00:00Z","v":32859034,"vw":15.277779},{"c":14.91,"h":15.6189,"l":14.71,"n":147031,"o":15.31,"t":"2025-01-07T05:00:00Z","v":38956313,"vw":14.981594},{"c":14.55,"h":14.84,"l":14.325,"n":115285,"o":14.64,"t":"2025-01-08T05:00:00Z","v":28712107,"vw":14.561768},{"c":14.15,"h":14.2799,"l":13.81,"n":155328,"o":14.2,"t":"2025-01-10T05:00:00Z","v":33470073,"vw":14.059969},{"c":14.07,"h":14.085,"l":13.6,"n":141924,"o":13.64,"t":"2025-01-13T05:00:00Z","v":32197109,"vw":13.93182},{"c":14.5,"h":14.86,"l":14.23,"n":125461,"o":14.3,"t":"2025-01-14T05:00:00Z","v":34100836,"vw":14.534175},{"c":15.51,"h":15.55,"l":14.99,"n":147238,"o":15.36,"t":"2025-01-15T05:00:00Z","v":38873135,"vw":15.307972},{"c":16.3,"h":16.38,"l":15.57,"n":167809,"o":15.7,"t":"2025-01-16T05:00:00Z","v":43586866,"vw":16.128501},{"c":16.5,"h":16.73,"l":16.18,"n":150905,"o":16.42,"t":"2025-01-17T05:00:00Z","v":40496489,"vw":16.503825},{"c":17.9,"h":18.1,"l":16.89,"n":274790,"o":17,"t":"2025-01-21T05:00:00Z","v":67982565,"vw":17.643918},{"c":17.59,"h":18.06,"l":17.265,"n":215848,"o":18.06,"t":"2025-01-22T05:00:00Z","v":51349809,"vw":17.589834},{"c":18.03,"h":18.21,"l":17.28,"n":177849,"o":17.4,"t":"2025-01-23T05:00:00Z","v":43826738,"vw":17.883907},{"c":17.92,"h":18.42,"l":17.86,"n":216915,"o":18.15,"t":"2025-01-24T05:00:00Z","v":55232024,"vw":18.092022},{"c":16.08,"h":16.98,"l":15.55,"n":442877,"o":15.93,"t":"2025-01-27T05:00:00Z","v":107334178,"vw":16.050541},{"c":16.17,"h":16.25,"l":15.22,"n":197372,"o":16.12,"t":"2025-01-28T05:00:00Z","v":51829116,"vw":15.7913},{"c":15.99,"h":16.34,"l":15.76,"n":163589,"o":16.1,"t":"2025-01-29T05:00:00Z","v":41382730,"vw":16.038538},{"c":16.44,"h":16.67,"l":16.11,"n":144715,"o":16.25,"t":"2025-01-30T05:00:00Z","v":35552175,"vw":16.418718},{"c":15.78,"h":16.57,"l":15.59,"n":172830,"o":16.44,"t":"2025-01-31T05:00:00Z","v":48036634,"vw":16.047556},{"c":15.4,"h":15.77,"l":14.89,"n":187173,"o":14.98,"t":"2025-02-03T05:00:00Z","v":42762307,"vw":15.391615},{"c":15.29,"h":15.62,"l":15.2,"n":122071,"o":15.49,"t":"2025-02-04T05:00:00Z","v":28930673,"vw":15.387364},{"c":15.49,"h":15.56,"l":15.2201,"n":102738,"o":15.24,"t":"2025-02-05T05:00:00Z","v":27793214,"vw":15.441939},{"c":14.8,"h":15.55,"l":14.68,"n":194404,"o":15.53,"t":"2025-02-06T05:00:00Z","v":46886868,"vw":14.910652},{"c":14.91,"h":15.28,"l":14.83,"n":137991,"o":14.9,"t":"2025-02-07T05:00:00Z","v":32066793,"vw":15.066429},{"c":15.13,"h":15.4,"l":15,"n":113715,"o":15.03,"t":"2025-02-10T05:00:00Z","v":30485089,"vw":15.220028},{"c":14.83,"h":15.25,"l":14.79,"n":113884,"o":14.99,"t":"2025-02-11T05:00:00Z","v":30455228,"vw":14.954545},{"c":14.77,"h":14.85,"l":14.42,"n":142675,"o":14.58,"t":"2025-02-12T05:00:00Z","v":33663622,"vw":14.680872},{"c":15.19,"h":15.355,"l":14.775,"n":150427,"o":14.96,"t":"2025-02-13T05:00:00Z","v":36477826,"vw":15.058094},{"c":16.21,"h":16.42,"l":15.24,"n":223124,"o":15.41,"t":"2025-02-14T05:00:00Z","v":63312396,"vw":16.027805},{"c":16.83,"h":17.11,"l":16.43,"n":218133,"o":16.47,"t":"2025-02-18T05:00:00Z","v":53815035,"vw":16.855839},{"c":16.18,"h":16.81,"l":16.1,"n":140597,"o":16.765,"t":"2025-02-19T05:00:00Z","v":35515094,"vw":16.366131},{"c":15.56,"h":16.08,"l":15.0629,"n":185135,"o":16.01,"t":"2025-02-20T05:00:00Z","v":51063554,"vw":15.428625},{"c":14.67,"h":15.56,"l":14.58,"n":194166,"o":15.56,"t":"2025-02-21T05:00:00Z","v":54725322,"vw":14.868354},{"c":14.36,"h":14.8167,"l":13.81,"n":200866,"o":14.8,"t":"2025-02-24T05:00:00Z","v":52266104,"vw":14.333811},{"c":13.92,"h":14.27,"l":13.42,"n":227065,"o":14.11,"t":"2025-02-25T05:00:00Z","v":63198048,"vw":13.806577},{"c":14.47,"h":14.735,"l":14.135,"n":150287,"o":14.18,"t":"2025-02-26T05:00:00Z","v":51466994,"vw":14.449036},{"c":14.07,"h":14.74,"l":14,"n":141419,"o":14.73,"t":"2025-02-27T05:00:00Z","v":41470268,"vw":14.336364},{"c":14.47,"h":14.54,"l":13.73,"n":132170,"o":13.8,"t":"2025-02-28T05:00:00Z","v":38926357,"vw":14.284085},{"c":13.57,"h":14.905,"l":13.44,"n":183642,"o":14.65,"t":"2025-03-03T05:00:00Z","v":58992163,"vw":14.118412},{"c":13.09,"h":13.57,"l":12.235,"n":318455,"o":13,"t":"2025-03-04T05:00:00Z","v":77982773,"vw":12.845004},{"c":13.43,"h":13.49,"l":12.84,"n":142871,"o":13.12,"t":"2025-03-05T05:00:00Z","v":41038021,"vw":13.214038},{"c":12.45,"h":13.25,"l":12.41,"n":186625,"o":13,"t":"2025-03-06T05:00:00Z","v":49835766,"vw":12.76174},{"c":12.59,"h":12.64,"l":11.82,"n":210299,"o":12.32,"t":"2025-03-07T05:00:00Z","v":52630310,"vw":12.278788},{"c":11.18,"h":12.17,"l":10.93,"n":263075,"o":12.07,"t":"2025-03-10T04:00:00Z","v":71705228,"vw":11.517771},{"c":11.26,"h":11.4967,"l":10.8503,"n":194648,"o":11.06,"t":"2025-03-11T04:00:00Z","v":54907858,"vw":11.204536},{"c":11.92,"h":12.12,"l":11.44,"n":180311,"o":11.86,"t":"2025-03-12T04:00:00Z","v":54143684,"vw":11.848632},{"c":11.39,"h":12.09,"l":11.31,"n":152263,"o":12,"t":"2025-03-13T04:00:00Z","v":38157650,"vw":11.594265},{"c":12.09,"h":12.12,"l":11.61,"n":122266,"o":11.69,"t":"2025-03-14T04:00:00Z","v":37484498,"vw":11.984367},{"c":12.32,"h":12.47,"l":11.96,"n":125392,"o":12.08,"t":"2025-03-17T04:00:00Z","v":45612572,"vw":12.221812},{"c":11.95,"h":12.14,"l":11.79,"n":110174,"o":12.1,"t":"2025-03-18T04:00:00Z","v":36336067,"vw":11.961525},{"c":12.73,"h":12.91,"l":11.96,"n":122668,"o":12,"t":"2025-03-19T04:00:00Z","v":46771870,"vw":12.556462},{"c":12.64,"h":12.94,"l":12.49,"n":111432,"o":12.64,"t":"2025-03-20T04:00:00Z","v":40485928,"vw":12.717744},{"c":12.87,"h":12.91,"l":12.37,"n":97103,"o":12.41,"t":"2025-03-21T04:00:00Z","v":40043913,"vw":12.730952},{"c":13.72,"h":13.76,"l":13.14,"n":144721,"o":13.3,"t":"2025-03-24T04:00:00Z","v":58817616,"vw":13.482318},{"c":13.54,"h":13.9,"l":13.445,"n":98985,"o":13.73,"t":"2025-03-25T04:00:00Z","v":35685489,"vw":13.602902},{"c":13.07,"h":13.5479,"l":12.925,"n":117357,"o":13.53,"t":"2025-03-26T04:00:00Z","v":48788698,"vw":13.121712},{"c":12.2,"h":12.7,"l":12.03,"n":148695,"o":12.61,"t":"2025-03-27T04:00:00Z","v":58870948,"vw":12.360254},{"c":11.85,"h":12.245,"l":11.69,"n":144060,"o":12.025,"t":"2025-03-28T04:00:00Z","v":51302434,"vw":11.837672},{"c":11.63,"h":11.74,"l":10.98,"n":150935,"o":11.315,"t":"2025-03-31T04:00:00Z","v":62839224,"vw":11.470755},{"c":11.91,"h":12.16,"l":11.48,"n":114238,"o":11.59,"t":"2025-04-01T04:00:00Z","v":48664115,"vw":11.862696},{"c":12.31,"h":12.499,"l":11.55,"n":125683,"o":11.55,"t":"2025-04-02T04:00:00Z","v":55622191,"vw":12.240418},{"c":10.64,"h":11.416,"l":10.56,"n":249451,"o":11.14,"t":"2025-04-03T04:00:00Z","v":73382340,"vw":10.906093},{"c":9.57,"h":10.2199,"l":8.88,"n":311102,"o":9.98,"t":"2025-04-04T04:00:00Z","v":89686019,"vw":9.464626},{"c":9.86,"h":10.645,"l":8.6,"n":289905,"o":8.74,"t":"2025-04-07T04:00:00Z","v":92561346,"vw":9.701317},{"c":9.5,"h":10.58,"l":9.24,"n":235126,"o":10.49,"t":"2025-04-08T04:00:00Z","v":67121566,"vw":9.87354},{"c":11.39,"h":11.6491,"l":9.31,"n":315731,"o":9.4,"t":"2025-04-09T04:00:00Z","v":94193119,"vw":10.609641},{"c":10.52,"h":11.01,"l":10.16,"n":174824,"o":10.94,"t":"2025-04-10T04:00:00Z","v":55996903,"vw":10.552963},{"c":10.71,"h":10.73,"l":10.07,"n":139821,"o":10.48,"t":"2025-04-11T04:00:00Z","v":42788050,"vw":10.431643},{"c":10.82,"h":11.2,"l":10.5112,"n":139118,"o":11.12,"t":"2025-04-14T04:00:00Z","v":47271787,"vw":10.790774},{"c":10.94,"h":11.05,"l":10.72,"n":102309,"o":10.82,"t":"2025-04-15T04:00:00Z","v":38606008,"vw":10.890999},{"c":10.66,"h":10.9,"l":10.41,"n":109856,"o":10.72,"t":"2025-04-16T04:00:00Z","v":39224315,"vw":10.651769},{"c":10.98,"h":11.045,"l":10.59,"n":118211,"o":10.68,"t":"2025-04-17T04:00:00Z","v":46858368,"vw":10.862481},{"c":10.69,"h":11.15,"l":10.4901,"n":138368,"o":10.93,"t":"2025-04-21T04:00:00Z","v":54164850,"vw":10.693193},{"c":11.27,"h":11.43,"l":10.805,"n":123476,"o":10.87,"t":"2025-04-22T04:00:00Z","v":52908924,"vw":11.211907},{"c":11.74,"h":12.35,"l":11.64,"n":169489,"o":12.02,"t":"2025-04-23T04:00:00Z","v":56643441,"vw":11.904875},{"c":12.31,"h":12.3599,"l":11.7601,"n":144622,"o":11.8,"t":"2025-04-24T04:00:00Z","v":61837687,"vw":12.208418},{"c":12.88,"h":13.05,"l":12.4,"n":198015,"o":12.5,"t":"2025-04-25T04:00:00Z","v":70647859,"vw":12.871421},{"c":13.2,"h":13.38,"l":12.77,"n":256931,"o":13.24,"t":"2025-04-28T04:00:00Z","v":95228436,"vw":13.06558},{"c":13.27,"h":14.505,"l":13.23,"n":476186,"o":14.13,"t":"2025-04-29T04:00:00Z","v":171099269,"vw":13.737047},{"c":12.51,"h":12.82,"l":12.05,"n":256133,"o":12.785,"t":"2025-04-30T04:00:00Z","v":86413339,"vw":12.411438},{"c":12.51,"h":12.92,"l":12.46,"n":158775,"o":12.84,"t":"2025-05-01T04:00:00Z","v":70285299,"vw":12.67374},{"c":12.7,"h":12.93,"l":12.58,"n":134907,"o":12.685,"t":"2025-05-02T04:00:00Z","v":50789329,"vw":12.722348},{"c":12.86,"h":13.05,"l":12.43,"n":129700,"o":12.48,"t":"2025-05-05T04:00:00Z","v":51937942,"vw":12.864602},{"c":12.73,"h":12.83,"l":12.435,"n":102929,"o":12.57,"t":"2025-05-06T04:00:00Z","v":40465249,"vw":12.680799},{"c":13.01,"h":13.28,"l":12.56,"n":136108,"o":12.7,"t":"2025-05-07T04:00:00Z","v":51163050,"vw":13.002574},{"c":13.26,"h":13.47,"l":13.1,"n":126049,"o":13.319,"t":"2025-05-08T04:00:00Z","v":52579778,"vw":13.315879},{"c":13.18,"h":13.465,"l":12.87,"n":148334,"o":13.3,"t":"2025-05-09T04:00:00Z","v":53261982,"vw":13.130886},{"c":14.04,"h":14.2,"l":13.68,"n":191876,"o":14.04,"t":"2025-05-12T04:00:00Z","v":74278211,"vw":13.975301},{"c":14.29,"h":14.46,"l":14.05,"n":167105,"o":14.24,"t":"2025-05-13T04:00:00Z","v":70382935,"vw":14.258433},{"c":14.03,"h":14.78,"l":13.94,"n":172707,"o":14.44,"t":"2025-05-14T04:00:00Z","v":77903712,"vw":14.188327},{"c":13.57,"h":13.95,"l":13.33,"n":147240,"o":13.91,"t":"2025-05-15T04:00:00Z","v":66129779,"vw":13.572089},{"c":13.92,"h":13.97,"l":13.56,"n":112669,"o":13.7,"t":"2025-05-16T04:00:00Z","v":58250789,"vw":13.832833},{"c":13.73,"h":13.86,"l":13.36,"n":117208,"o":13.395,"t":"2025-05-19T04:00:00Z","v":57180030,"vw":13.725775},{"c":13.27,"h":13.66,"l":13.225,"n":119432,"o":13.66,"t":"2025-05-20T04:00:00Z","v":54429645,"vw":13.384737},{"c":12.8,"h":13.32,"l":12.74,"n":150063,"o":13.08,"t":"2025-05-21T04:00:00Z","v":71853726,"vw":13.010867},{"c":13.19,"h":13.28,"l":12.78,"n":113988,"o":12.8,"t":"2025-05-22T04:00:00Z","v":56734681,"vw":13.128014},{"c":13.09,"h":13.21,"l":12.745,"n":104407,"o":12.8,"t":"2025-05-23T04:00:00Z","v":44155340,"vw":13.047488},{"c":13.39,"h":13.48,"l":13.0912,"n":108165,"o":13.41,"t":"2025-05-27T04:00:00Z","v":46060195,"vw":13.316427},{"c":13.32,"h":13.43,"l":13.13,"n":96559,"o":13.39,"t":"2025-05-28T04:00:00Z","v":56644956,"vw":13.276858},{"c":13.17,"h":13.6001,"l":13.07,"n":103804,"o":13.5,"t":"2025-05-29T04:00:00Z","v":50331473,"vw":13.212583},{"c":13.3,"h":13.32,"l":12.86,"n":105174,"o":13.07,"t":"2025-05-30T04:00:00Z","v":60735669,"vw":13.126555},{"c":13.67,"h":13.69,"l":13.09,"n":137846,"o":13.28,"t":"2025-06-02T04:00:00Z","v":53500261,"vw":13.488811},{"c":13.66,"h":13.825,"l":13.4901,"n":106707,"o":13.71,"t":"2025-06-03T04:00:00Z","v":54104405,"vw":13.625409},{"c":13.46,"h":13.6892,"l":13.23,"n":116363,"o":13.67,"t":"2025-06-04T04:00:00Z","v":54412385,"vw":13.389252},{"c":13.67,"h":14.32,"l":13.46,"n":168755,"o":13.48,"t":"2025-06-05T04:00:00Z","v":70855385,"vw":13.962998},{"c":14.24,"h":14.49,"l":13.93,"n":145898,"o":14,"t":"2025-06-06T04:00:00Z","v":63286706,"vw":14.190861},{"c":14.1,"h":14.43,"l":13.97,"n":147081,"o":14.385,"t":"2025-06-09T04:00:00Z","v":62639273,"vw":14.155961},{"c":14.39,"h":14.48,"l":13.96,"n":125675,"o":14.17,"t":"2025-06-10T04:00:00Z","v":57460283,"vw":14.24886},{"c":15.06,"h":15.17,"l":14.49,"n":179765,"o":14.52,"t":"2025-06-11T04:00:00Z","v":79569787,"vw":14.866939},{"c":14.9,"h":15.2,"l":14.66,"n":159466,"o":14.87,"t":"2025-06-12T04:00:00Z","v":78524736,"vw":14.990695},{"c":14.09,"h":14.71,"l":13.97,"n":180153,"o":14.39,"t":"2025-06-13T04:00:00Z","v":76692583,"vw":14.234665},{"c":14.9,"h":14.93,"l":14.28,"n":154378,"o":14.3,"t":"2025-06-16T04:00:00Z","v":65414120,"vw":14.691035},{"c":14.43,"h":14.94,"l":14.23,"n":150288,"o":14.82,"t":"2025-06-17T04:00:00Z","v":72249506,"vw":14.52163},{"c":15.36,"h":15.42,"l":14.36,"n":184507,"o":14.38,"t":"2025-06-18T04:00:00Z","v":84596992,"vw":15.095654},{"c":15.2,"h":15.64,"l":15,"n":167741,"o":15.565,"t":"2025-06-20T04:00:00Z","v":87552775,"vw":15.23596},{"c":15.36,"h":15.45,"l":14.64,"n":153460,"o":15.02,"t":"2025-06-23T04:00:00Z","v":60990940,"vw":15.112525},{"c":15.85,"h":15.95,"l":15.51,"n":136756,"o":15.735,"t":"2025-06-24T04:00:00Z","v":64207340,"vw":15.781567},{"c":16.08,"h":16.2854,"l":15.91,"n":148357,"o":16.02,"t":"2025-06-25T04:00:00Z","v":68438902,"vw":16.050768},{"c":16.77,"h":16.81,"l":16.06,"n":164612,"o":16.25,"t":"2025-06-26T04:00:00Z","v":73896767,"vw":16.505577},{"c":17.18,"h":17.52,"l":16.84,"n":228330,"o":16.92,"t":"2025-06-27T04:00:00Z","v":92297003,"vw":17.275151},{"c":18.21,"h":18.92,"l":17.59,"n":377344,"o":17.73,"t":"2025-06-30T04:00:00Z","v":149080241,"vw":18.440005},{"c":17.64,"h":18.476,"l":17.35,"n":254444,"o":18,"t":"2025-07-01T04:00:00Z","v":93556470,"vw":17.833736},{"c":18.12,"h":18.2899,"l":17.52,"n":168081,"o":17.525,"t":"2025-07-02T04:00:00Z","v":67100668,"vw":18.024353},{"c":18.57,"h":18.6399,"l":18.08,"n":122606,"o":18.31,"t":"2025-07-03T04:00:00Z","v":44667693,"vw":18.455717},{"c":19.24,"h":19.29,"l":18.4,"n":250014,"o":18.5,"t":"2025-07-07T04:00:00Z","v":80137791,"vw":19.025325},{"c":19.95,"h":20.89,"l":19.66,"n":370585,"o":19.8,"t":"2025-07-08T04:00:00Z","v":111492404,"vw":20.192562},{"c":20.22,"h":20.25,"l":19.62,"n":203888,"o":20.17,"t":"2025-07-09T04:00:00Z","v":64252092,"vw":19.967937},{"c":20.97,"h":21.32,"l":20.24,"n":279359,"o":20.39,"t":"2025-07-10T04:00:00Z","v":86494130,"vw":20.922595},{"c":21.2,"h":21.86,"l":20.75,"n":307942,"o":20.77,"t":"2025-07-11T04:00:00Z","v":92365649,"vw":21.51207},{"c":21.33,"h":21.44,"l":20.42,"n":250446,"o":21.37,"t":"2025-07-14T04:00:00Z","v":67028203,"vw":21.107615},{"c":20.96,"h":21.6,"l":20.86,"n":211890,"o":21.245,"t":"2025-07-15T04:00:00Z","v":61495388,"vw":21.19576},{"c":21.39,"h":21.59,"l":20.77,"n":209634,"o":20.97,"t":"2025-07-16T04:00:00Z","v":60082459,"vw":21.296409},{"c":22.09,"h":22.2,"l":21.42,"n":197535,"o":21.5,"t":"2025-07-17T04:00:00Z","v":49837634,"vw":21.919185},{"c":21.81,"h":22.74,"l":21.35,"n":242038,"o":22.305,"t":"2025-07-18T04:00:00Z","v":59729094,"vw":21.879558},{"c":21.16,"h":22.04,"l":21.09,"n":196391,"o":21.95,"t":"2025-07-21T04:00:00Z","v":48698979,"vw":21.461456},{"c":20.98,"h":21.1,"l":19.82,"n":276377,"o":20.79,"t":"2025-07-22T04:00:00Z","v":63655872,"vw":20.611496},{"c":21.56,"h":21.65,"l":20.86,"n":171720,"o":21.21,"t":"2025-07-23T04:00:00Z","v":49653725,"vw":21.330118},{"c":21.51,"h":22.01,"l":21.37,"n":153554,"o":21.75,"t":"2025-07-24T04:00:00Z","v":46110254,"vw":21.565126},{"c":21.2,"h":21.58,"l":21.165,"n":140492,"o":21.52,"t":"2025-07-25T04:00:00Z","v":40134949,"vw":21.305946},{"c":21.02,"h":21.22,"l":20.77,"n":224402,"o":21.22,"t":"2025-07-28T04:00:00Z","v":59105947,"vw":20.94003},{"c":22.4,"h":25.11,"l":22.255,"n":848016,"o":23.11,"t":"2025-07-29T04:00:00Z","v":236127444,"vw":23.782676},{"c":21.87,"h":21.98,"l":20.432,"n":692329,"o":20.83,"t":"2025-07-30T04:00:00Z","v":183424518,"vw":21.439331},{"c":22.58,"h":23.8051,"l":22.485,"n":442919,"o":22.675,"t":"2025-07-31T04:00:00Z","v":120095313,"vw":23.105563},{"c":21.23,"h":21.76,"l":20.6,"n":365986,"o":21.7,"t":"2025-08-01T04:00:00Z","v":89388484,"vw":21.278775},{"c":21.81,"h":21.84,"l":20.7,"n":221698,"o":21.51,"t":"2025-08-04T04:00:00Z","v":59741244,"vw":21.35602},{"c":21.54,"h":22.1199,"l":21.32,"n":198578,"o":22,"t":"2025-08-05T04:00:00Z","v":48936513,"vw":21.667728},{"c":21.46,"h":21.56,"l":21.02,"n":153279,"o":21.47,"t":"2025-08-06T04:00:00Z","v":36720518,"vw":21.384069},{"c":22.08,"h":22.43,"l":21.68,"n":205435,"o":21.79,"t":"2025-08-07T04:00:00Z","v":53034172,"vw":22.060882},{"c":22.1,"h":22.585,"l":21.95,"n":187432,"o":22.3,"t":"2025-08-08T04:00:00Z","v":49146091,"vw":22.199367},{"c":22.42,"h":23.14,"l":21.715,"n":220257,"o":22.1,"t":"2025-08-11T04:00:00Z","v":58462561,"vw":22.688272},{"c":23.65,"h":23.73,"l":22.52,"n":216796,"o":22.62,"t":"2025-08-12T04:00:00Z","v":56966170,"vw":23.366119},{"c":23.81,"h":24.5,"l":23.09,"n":262977,"o":24.18,"t":"2025-08-13T04:00:00Z","v":68665800,"vw":23.64501},{"c":23.29,"h":23.95,"l":22.74,"n":218651,"o":23.42,"t":"2025-08-14T04:00:00Z","v":52370522,"vw":23.234318},{"c":23.77,"h":23.86,"l":22.6101,"n":189529,"o":23.29,"t":"2025-08-15T04:00:00Z","v":44765005,"vw":23.370322},{"c":24.23,"h":24.23,"l":23.41,"n":173413,"o":23.69,"t":"2025-08-18T04:00:00Z","v":45472922,"vw":23.972104},{"c":22.75,"h":24.91,"l":22.69,"n":304896,"o":24.61,"t":"2025-08-19T04:00:00Z","v":82575036,"vw":23.396914},{"c":22.52,"h":22.72,"l":21.21,"n":331815,"o":22.42,"t":"2025-08-20T04:00:00Z","v":87818336,"vw":22.00738},{"c":23.33,"h":23.369,"l":22.31,"n":198215,"o":22.44,"t":"2025-08-21T04:00:00Z","v":53440677,"vw":23.058747},{"c":25.02,"h":25.25,"l":22.9,"n":369632,"o":23.16,"t":"2025-08-22T04:00:00Z","v":101606459,"vw":24.674015},{"c":26.15,"h":26.38,"l":24.81,"n":338401,"o":25.18,"t":"2025-08-25T04:00:00Z","v":90232980,"vw":25.907958},{"c":25.62,"h":26.605,"l":25.5,"n":284726,"o":26.205,"t":"2025-08-26T04:00:00Z","v":125930088,"vw":25.900517},{"c":24.96,"h":25.81,"l":24.88,"n":223863,"o":25.615,"t":"2025-08-27T04:00:00Z","v":54456445,"vw":25.209472},{"c":26.04,"h":26.33,"l":25,"n":224081,"o":25.02,"t":"2025-08-28T04:00:00Z","v":68314756,"vw":25.898411},{"c":25.54,"h":26.42,"l":25.21,"n":209789,"o":26.16,"t":"2025-08-29T04:00:00Z","v":54427169,"vw":25.551695},{"c":24.91,"h":25.28,"l":23.7,"n":255783,"o":24.5,"t":"2025-09-02T04:00:00Z","v":76177284,"vw":24.789687},{"c":24.49,"h":25.11,"l":24.39,"n":192185,"o":25.06,"t":"2025-09-03T04:00:00Z","v":48252808,"vw":24.712768},{"c":25.38,"h":25.54,"l":24.2407,"n":186004,"o":24.33,"t":"2025-09-04T04:00:00Z","v":51599714,"vw":24.92826},{"c":25.6,"h":25.97,"l":24.18,"n":272257,"o":25.77,"t":"2025-09-05T04:00:00Z","v":71306239,"vw":24.984529},{"c":25.96,"h":26.1,"l":25.05,"n":217099,"o":25.81,"t":"2025-09-08T04:00:00Z","v":55972664,"vw":25.682008},{"c":25.97,"h":26.19,"l":25.55,"n":179016,"o":26.02,"t":"2025-09-09T04:00:00Z","v":49112973,"vw":25.874529},{"c":25.52,"h":26.855,"l":25.3,"n":227708,"o":26.29,"t":"2025-09-10T04:00:00Z","v":63942161,"vw":25.907121},{"c":25.96,"h":26.6,"l":25.62,"n":192092,"o":25.76,"t":"2025-09-11T04:00:00Z","v":54707792,"vw":26.169742},{"c":26.55,"h":26.69,"l":25.77,"n":182426,"o":26,"t":"2025-09-12T04:00:00Z","v":61305218,"vw":26.309021},{"c":27.67,"h":27.77,"l":26.935,"n":274283,"o":27.25,"t":"2025-09-15T04:00:00Z","v":66929356,"vw":27.482265},{"c":27.42,"h":27.88,"l":26.63,"n":281367,"o":27.79,"t":"2025-09-16T04:00:00Z","v":67268473,"vw":27.117614},{"c":27.14,"h":27.46,"l":26.13,"n":269131,"o":27.25,"t":"2025-09-17T04:00:00Z","v":73319917,"vw":26.902143},{"c":28.11,"h":28.5768,"l":27.08,"n":270423,"o":27.59,"t":"2025-09-18T04:00:00Z","v":71508277,"vw":27.991386},{"c":29.51,"h":29.6299,"l":28.24,"n":295457,"o":28.265,"t":"2025-09-19T04:00:00Z","v":74760864,"vw":29.237285},{"c":29.81,"h":30.3,"l":28.97,"n":299462,"o":29.3,"t":"2025-09-22T04:00:00Z","v":64448269,"vw":29.898772},{"c":29.09,"h":30.14,"l":28.85,"n":226546,"o":29.805,"t":"2025-09-23T04:00:00Z","v":47417520,"vw":29.553429},{"c":28.44,"h":29.67,"l":28.35,"n":221540,"o":29.5,"t":"2025-09-24T04:00:00Z","v":46087493,"vw":28.746889},{"c":28.12,"h":28.67,"l":27.06,"n":252094,"o":27.76,"t":"2025-09-25T04:00:00Z","v":49863456,"vw":28.08086},{"c":27.98,"h":28.48,"l":27.5601,"n":189596,"o":28.37,"t":"2025-09-26T04:00:00Z","v":36585277,"vw":27.931696},{"c":27.55,"h":28.63,"l":27.11,"n":268682,"o":28.36,"t":"2025-09-29T04:00:00Z","v":60395294,"vw":27.543733},{"c":26.42,"h":27.61,"l":25.7,"n":475863,"o":27.47,"t":"2025-09-30T04:00:00Z","v":94402887,"vw":26.205662},{"c":25.76,"h":27.33,"l":25.64,"n":344164,"o":26.73,"t":"2025-10-01T04:00:00Z","v":81148117,"vw":26.308951},{"c":25.97,"h":26.35,"l":25.45,"n":290636,"o":26.33,"t":"2025-10-02T04:00:00Z","v":65256655,"vw":25.858917},{"c":25.24,"h":26.18,"l":24.84,"n":374010,"o":26.1,"t":"2025-10-03T04:00:00Z","v":78751668,"vw":25.353015},{"c":26.36,"h":27.14,"l":25.31,"n":421326,"o":25.77,"t":"2025-10-06T04:00:00Z","v":97325624,"vw":26.397546},{"c":28.14,"h":28.84,"l":26.68,"n":528608,"o":27.1,"t":"2025-10-07T04:00:00Z","v":121607813,"vw":27.821141},{"c":28.02,"h":28.71,"l":27.645,"n":326669,"o":28.49,"t":"2025-10-08T04:00:00Z","v":84643224,"vw":28.051618},{"c":28.45,"h":28.69,"l":27.75,"n":247167,"o":28.04,"t":"2025-10-09T04:00:00Z","v":66863907,"vw":28.215409},{"c":26.19,"h":29.8,"l":26.13,"n":500682,"o":28.55,"t":"2025-10-10T04:00:00Z","v":106425798,"vw":27.84871},{"c":27.14,"h":27.43,"l":26.47,"n":269497,"o":27.07,"t":"2025-10-13T04:00:00Z","v":62676084,"vw":26.974036},{"c":27.87,"h":28.35,"l":25.75,"n":293850,"o":26.51,"t":"2025-10-14T04:00:00Z","v":75502549,"vw":27.343885},{"c":28.03,"h":29.09,"l":27.56,"n":250370,"o":28.2,"t":"2025-10-15T04:00:00Z","v":67849587,"vw":28.371766},{"c":26.6,"h":28.44,"l":26.25,"n":311785,"o":28.07,"t":"2025-10-16T04:00:00Z","v":73472514,"vw":27.189247},{"c":26.54,"h":26.92,"l":26.01,"n":236998,"o":26.1,"t":"2025-10-17T04:00:00Z","v":48123301,"vw":26.599023},{"c":28.68,"h":28.93,"l":27.06,"n":280599,"o":27.2,"t":"2025-10-20T04:00:00Z","v":71880811,"vw":28.280901},{"c":28.75,"h":29.07,"l":28.15,"n":197910,"o":28.56,"t":"2025-10-21T04:00:00Z","v":56408118,"vw":28.642828},{"c":27.19,"h":28.8,"l":26.38,"n":323733,"o":28.49,"t":"2025-10-22T04:00:00Z","v":72894614,"vw":27.203888},{"c":28.08,"h":28.595,"l":27.1988,"n":219927,"o":27.33,"t":"2025-10-23T04:00:00Z","v":51109309,"vw":28.100273},{"c":29.01,"h":29.87,"l":28.7,"n":244744,"o":28.845,"t":"2025-10-24T04:00:00Z","v":53154636,"vw":29.263083},{"c":30,"h":30.2,"l":29.27,"n":401011,"o":30,"t":"2025-10-27T04:00:00Z","v":82986497,"vw":29.897505},{"c":31.66,"h":31.98,"l":28.8,"n":820863,"o":30.99,"t":"2025-10-28T04:00:00Z","v":183012867,"vw":30.439202},{"c":30.9,"h":32.565,"l":30.14,"n":472347,"o":31.495,"t":"2025-10-29T04:00:00Z","v":95429182,"vw":31.091681},{"c":29.03,"h":30.9153,"l":28.98,"n":324051,"o":30.435,"t":"2025-10-30T04:00:00Z","v":70598066,"vw":29.682578},{"c":29.68,"h":29.86,"l":28.49,"n":267912,"o":29.69,"t":"2025-10-31T04:00:00Z","v":66825281,"vw":29.188912},{"c":30.63,"h":31.22,"l":29.33,"n":317319,"o":29.66,"t":"2025-11-03T05:00:00Z","v":90431723,"vw":30.374724},{"c":29.37,"h":30.79,"l":28.69,"n":283854,"o":29.295,"t":"2025-11-04T05:00:00Z","v":71480993,"vw":29.853732},{"c":30.07,"h":30.37,"l":29.01,"n":234931,"o":29.52,"t":"2025-11-05T05:00:00Z","v":57853286,"vw":29.817478},{"c":27.16,"h":30.859,"l":27.13,"n":411959,"o":30.125,"t":"2025-11-06T05:00:00Z","v":88016896,"vw":28.504843},{"c":28.21,"h":28.24,"l":25.66,"n":417598,"o":26.525,"t":"2025-11-07T05:00:00Z","v":78769368,"vw":26.83887},{"c":30.54,"h":30.97,"l":28.84,"n":407633,"o":29.06,"t":"2025-11-10T05:00:00Z","v":93548058,"vw":30.204946},{"c":30.95,"h":30.99,"l":29.8555,"n":278917,"o":30.245,"t":"2025-11-11T05:00:00Z","v":64599402,"vw":30.504597},{"c":32.21,"h":32.73,"l":30.96,"n":396050,"o":31.18,"t":"2025-11-12T05:00:00Z","v":102911730,"vw":31.800904},{"c":28.39,"h":31.75,"l":28.15,"n":536746,"o":31.73,"t":"2025-11-13T05:00:00Z","v":117242164,"vw":29.202686},{"c":27.82,"h":29.07,"l":26.53,"n":346820,"o":27,"t":"2025-11-14T05:00:00Z","v":87118512,"vw":28.323975},{"c":27.04,"h":27.95,"l":26.55,"n":337483,"o":27.71,"t":"2025-11-17T05:00:00Z","v":75957456,"vw":27.141882},{"c":26.24,"h":27,"l":25.71,"n":335213,"o":26.51,"t":"2025-11-18T05:00:00Z","v":66837618,"vw":26.413613},{"c":26.72,"h":26.85,"l":25.5601,"n":296990,"o":26.475,"t":"2025-11-19T05:00:00Z","v":63026393,"vw":26.254827},{"c":24.91,"h":28.575,"l":24.745,"n":462456,"o":27.88,"t":"2025-11-20T05:00:00Z","v":98240953,"vw":26.421},{"c":25.19,"h":25.445,"l":23.52,"n":437246,"o":24.63,"t":"2025-11-21T05:00:00Z","v":90228948,"vw":24.675811},{"c":27.4,"h":27.61,"l":25.655,"n":274212,"o":25.83,"t":"2025-11-24T05:00:00Z","v":63707151,"vw":26.858158},{"c":28.33,"h":28.45,"l":26.63,"n":227729,"o":26.98,"t":"2025-11-25T05:00:00Z","v":56810429,"vw":27.62914},{"c":28.49,"h":29.25,"l":28.31,"n":222234,"o":28.71,"t":"2025-11-26T05:00:00Z","v":56354981,"vw":28.808776},{"c":29.72,"h":29.75,"l":28.455,"n":126963,"o":28.79,"t":"2025-11-28T05:00:00Z","v":26903879,"vw":29.238445},{"c":29.03,"h":29.7,"l":28.67,"n":211221,"o":28.83,"t":"2025-12-01T05:00:00Z","v":47130626,"vw":29.290039},{"c":29.51,"h":30.42,"l":29.315,"n":255281,"o":29.39,"t":"2025-12-02T05:00:00Z","v":59744761,"vw":29.920645},{"c":29.07,"h":29.93,"l":29.02,"n":210378,"o":29.425,"t":"2025-12-03T05:00:00Z","v":52091113,"vw":29.418582},{"c":29.6,"h":29.7,"l":28.48,"n":285422,"o":29.035,"t":"2025-12-04T05:00:00Z","v":63446262,"vw":29.156777},{"c":27.78,"h":27.93,"l":26.93,"n":631704,"o":27.365,"t":"2025-12-05T05:00:00Z","v":138363330,"vw":27.552753},{"c":27.61,"h":27.83,"l":27.05,"n":292405,"o":27.73,"t":"2025-12-08T05:00:00Z","v":65462206,"vw":27.478689},{"c":26.83,"h":27.45,"l":26.55,"n":278076,"o":27.24,"t":"2025-12-09T05:00:00Z","v":57832135,"vw":27.031623},{"c":27.09,"h":27.68,"l":26.48,"n":241586,"o":26.65,"t":"2025-12-10T05:00:00Z","v":61267454,"vw":27.178039},{"c":27.07,"h":27.28,"l":26.555,"n":205218,"o":26.84,"t":"2025-12-11T05:00:00Z","v":42165647,"vw":26.964109},{"c":27.28,"h":27.5,"l":26.2,"n":241000,"o":27.145,"t":"2025-12-12T05:00:00Z","v":55003223,"vw":26.989259},{"c":25.82,"h":27.48,"l":25.79,"n":232669,"o":27.435,"t":"2025-12-15T05:00:00Z","v":50189999,"vw":26.406225},{"c":26.58,"h":26.74,"l":25.72,"n":180772,"o":25.74,"t":"2025-12-16T05:00:00Z","v":44364681,"vw":26.30661},{"c":25.27,"h":26.835,"l":25.17,"n":218006,"o":26.64,"t":"2025-12-17T05:00:00Z","v":49986957,"vw":25.849773},{"c":26.29,"h":26.7151,"l":25.9502,"n":197218,"o":26.18,"t":"2025-12-18T05:00:00Z","v":45162710,"vw":26.398449},{"c":27.24,"h":27.37,"l":26.28,"n":171432,"o":26.62,"t":"2025-12-19T05:00:00Z","v":43950604,"vw":26.970334},{"c":27.35,"h":27.62,"l":27.1,"n":180337,"o":27.595,"t":"2025-12-22T05:00:00Z","v":36160657,"vw":27.337629},{"c":27.19,"h":27.34,"l":26.825,"n":133719,"o":27.07,"t":"2025-12-23T05:00:00Z","v":26377277,"vw":27.146557},{"c":27.48,"h":27.54,"l":27.03,"n":71948,"o":27.17,"t":"2025-12-24T05:00:00Z","v":14424718,"vw":27.328238},{"c":27.07,"h":27.55,"l":27.03,"n":117433,"o":27.54,"t":"2025-12-26T05:00:00Z","v":24735553,"vw":27.322108},{"c":26.82,"h":27.41,"l":26.74,"n":131522,"o":26.87,"t":"2025-12-29T05:00:00Z","v":26021051,"vw":26.928473},{"c":26.56,"h":27.14,"l":26.54,"n":129396,"o":27.03,"t":"2025-12-30T05:00:00Z","v":28429434,"vw":26.816138},{"c":26.18,"h":26.9,"l":26.0601,"n":128955,"o":26.68,"t":"2025-12-31T05:00:00Z","v":34070316,"vw":26.353221},{"c":27.46,"h":27.505,"l":25.7901,"n":228086,"o":26.66,"t":"2026-01-02T05:00:00Z","v":55065560,"vw":26.966589},{"c":29.28,"h":29.86,"l":27.6,"n":314741,"o":27.81,"t":"2026-01-05T05:00:00Z","v":73780462,"vw":29.098571},{"c":26.98,"h":29.3,"l":26.03,"n":576093,"o":29.23,"t":"2026-01-06T05:00:00Z","v":120271344,"vw":26.87747},{"c":27,"h":27.18,"l":26.365,"n":203929,"o":26.865,"t":"2026-01-07T05:00:00Z","v":43444911,"vw":26.810237},{"c":27.72,"h":28.055,"l":26.57,"n":229135,"o":27,"t":"2026-01-08T05:00:00Z","v":50496065,"vw":27.453376},{"c":27.4,"h":28.375,"l":27.23,"n":191014,"o":27.805,"t":"2026-01-09T05:00:00Z","v":43777036,"vw":27.843132},{"c":26.6,"h":27.316,"l":26.2,"n":248222,"o":27.29,"t":"2026-01-12T05:00:00Z","v":49133992,"vw":26.75197},{"c":27.14,"h":27.2,"l":26.22,"n":206702,"o":26.7,"t":"2026-01-13T05:00:00Z","v":45562866,"vw":26.722378},{"c":26.67,"h":27.085,"l":25.92,"n":214682,"o":27,"t":"2026-01-14T05:00:00Z","v":40864179,"vw":26.373416},{"c":26.44,"h":27.33,"l":26.21,"n":212059,"o":26.81,"t":"2026-01-15T05:00:00Z","v":47958287,"vw":26.827518},{"c":26.13,"h":26.78,"l":26.01,"n":176261,"o":26.54,"t":"2026-01-16T05:00:00Z","v":40832315,"vw":26.354885},{"c":25.49,"h":26.3399,"l":25.21,"n":230383,"o":25.44,"t":"2026-01-20T05:00:00Z","v":37001126,"vw":25.77475},{"c":25.64,"h":26.05,"l":24.95,"n":242596,"o":25.5,"t":"2026-01-21T05:00:00Z","v":50248303,"vw":25.469085},{"c":26.09,"h":26.39,"l":26,"n":162605,"o":26.18,"t":"2026-01-22T05:00:00Z","v":35356254,"vw":26.171928},{"c":25.85,"h":26.13,"l":25.6,"n":170479,"o":26,"t":"2026-01-23T05:00:00Z","v":34264226,"vw":25.856026},{"c":25.8,"h":26.4,"l":25.77,"n":175105,"o":25.9,"t":"2026-01-26T05:00:00Z","v":36320327,"vw":25.93858},{"c":25.46,"h":25.93,"l":25.21,"n":184194,"o":25.9,"t":"2026-01-27T05:00:00Z","v":38768122,"vw":25.494916},{"c":24.6,"h":25.79,"l":24.57,"n":267047,"o":25.5,"t":"2026-01-28T05:00:00Z","v":48776069,"vw":25.051252},{"c":24.36,"h":25.12,"l":24.05,"n":307327,"o":24.865,"t":"2026-01-29T05:00:00Z","v":67935255,"vw":24.405123},{"c":22.81,"h":25.47,"l":22.31,"n":721773,"o":25.43,"t":"2026-01-30T05:00:00Z","v":131667911,"vw":23.23663},{"c":22.08,"h":23,"l":21.86,"n":372322,"o":22.51,"t":"2026-02-02T05:00:00Z","v":64063839,"vw":22.310254},{"c":21.76,"h":23.36,"l":21.02,"n":453483,"o":23.05,"t":"2026-02-03T05:00:00Z","v":92380230,"vw":21.75726},{"c":20.75,"h":21.765,"l":20.07,"n":451639,"o":21.49,"t":"2026-02-04T05:00:00Z","v":85930898,"vw":20.711418},{"c":19.46,"h":20.4,"l":19.194,"n":426986,"o":20.23,"t":"2026-02-05T05:00:00Z","v":87454742,"vw":19.663191},{"c":20.86,"h":21.16,"l":20.04,"n":338489,"o":20.29,"t":"2026-02-06T05:00:00Z","v":67020896,"vw":20.772474},{"c":21.35,"h":21.59,"l":20.8,"n":268784,"o":21.29,"t":"2026-02-09T05:00:00Z","v":64079363,"vw":21.311231},{"c":21.18,"h":22,"l":21.05,"n":230222,"o":21.09,"t":"2026-02-10T05:00:00Z","v":55796582,"vw":21.443233},{"c":20.55,"h":21.1,"l":20.14,"n":251578,"o":21.1,"t":"2026-02-11T05:00:00Z","v":52565026,"vw":20.484961},{"c":19.3,"h":20.79,"l":19.04,"n":305502,"o":20.79,"t":"2026-02-12T05:00:00Z","v":63515125,"vw":19.455279},{"c":19.61,"h":19.87,"l":19.15,"n":219837,"o":19.28,"t":"2026-02-13T05:00:00Z","v":43139317,"vw":19.636942},{"c":19.51,"h":19.84,"l":19.11,"n":217578,"o":19.41,"t":"2026-02-17T05:00:00Z","v":49681795,"vw":19.544234},{"c":19.54,"h":20.01,"l":19.225,"n":206817,"o":19.47,"t":"2026-02-18T05:00:00Z","v":59588793,"vw":19.73339},{"c":19.3,"h":19.48,"l":18.97,"n":225466,"o":19.33,"t":"2026-02-19T05:00:00Z","v":53391054,"vw":19.172647},{"c":19.02,"h":19.19,"l":18.515,"n":268894,"o":19.085,"t":"2026-02-20T05:00:00Z","v":68549768,"vw":18.864522},{"c":18.22,"h":18.755,"l":17.58,"n":336024,"o":18.73,"t":"2026-02-23T05:00:00Z","v":82937821,"vw":18.097006},{"c":18.66,"h":18.71,"l":17.89,"n":229219,"o":18,"t":"2026-02-24T05:00:00Z","v":62841909,"vw":18.489747},{"c":19.29,"h":19.62,"l":18.93,"n":244033,"o":19.28,"t":"2026-02-25T05:00:00Z","v":67465878,"vw":19.319913},{"c":19.1,"h":19.56,"l":18.97,"n":250727,"o":19.19,"t":"2026-02-26T05:00:00Z","v":69891299,"vw":19.205059},{"c":17.76,"h":18.21,"l":17.31,"n":457810,"o":18.16,"t":"2026-02-27T05:00:00Z","v":115608183,"vw":17.63572},{"c":18.39,"h":18.41,"l":16.8,"n":284344,"o":17.145,"t":"2026-03-02T05:00:00Z","v":74616596,"vw":17.978381},{"c":18.61,"h":19.04,"l":17.69,"n":307110,"o":18,"t":"2026-03-03T05:00:00Z","v":71882939,"vw":18.504823},{"c":18.7,"h":19.28,"l":18.61,"n":263205,"o":19.06,"t":"2026-03-04T05:00:00Z","v":62749063,"vw":18.893197},{"c":19.25,"h":19.48,"l":18.64,"n":254543,"o":18.65,"t":"2026-03-05T05:00:00Z","v":68837583,"vw":19.046184},{"c":18.9,"h":19.245,"l":18.12,"n":295896,"o":18.485,"t":"2026-03-06T05:00:00Z","v":76361182,"vw":18.829551},{"c":18.79,"h":18.945,"l":17.77,"n":296227,"o":18.33,"t":"2026-03-09T04:00:00Z","v":75566893,"vw":18.3211},{"c":18.29,"h":19.025,"l":18.04,"n":213276,"o":18.92,"t":"2026-03-10T04:00:00Z","v":62080372,"vw":18.477775},{"c":18.53,"h":18.85,"l":17.97,"n":192123,"o":18.39,"t":"2026-03-11T04:00:00Z","v":59437906,"vw":18.322891},{"c":17.7,"h":18.55,"l":17.62,"n":256313,"o":18.22,"t":"2026-03-12T04:00:00Z","v":63118378,"vw":17.880798},{"c":17.76,"h":18.15,"l":17.53,"n":188600,"o":17.8,"t":"2026-03-13T04:00:00Z","v":56404603,"vw":17.768019},{"c":17.63,"h":18.07,"l":17.47,"n":231871,"o":18,"t":"2026-03-16T04:00:00Z","v":66836036,"vw":17.711241},{"c":17.37,"h":18.2551,"l":16.48,"n":589172,"o":17.72,"t":"2026-03-17T04:00:00Z","v":160399418,"vw":17.255158},{"c":17.18,"h":18.03,"l":17.16,"n":292890,"o":17.43,"t":"2026-03-18T04:00:00Z","v":80510411,"vw":17.52318},{"c":17.08,"h":17.295,"l":16.58,"n":271388,"o":16.75,"t":"2026-03-19T04:00:00Z","v":72091252,"vw":16.912066},{"c":16.9,"h":17.4077,"l":16.67,"n":235777,"o":16.915,"t":"2026-03-20T04:00:00Z","v":78473513,"vw":16.976055},{"c":17.15,"h":17.41,"l":16.84,"n":224824,"o":17.155,"t":"2026-03-23T04:00:00Z","v":71458733,"vw":17.152946},{"c":16.7,"h":17.07,"l":16.49,"n":193963,"o":16.995,"t":"2026-03-24T04:00:00Z","v":55626874,"vw":16.790759},{"c":16.56,"h":17.34,"l":16.52,"n":186683,"o":17.04,"t":"2026-03-25T04:00:00Z","v":45545448,"vw":16.852503},{"c":15.87,"h":16.49,"l":15.805,"n":246330,"o":16.275,"t":"2026-03-26T04:00:00Z","v":59200335,"vw":16.055299},{"c":15.23,"h":15.69,"l":15.15,"n":234179,"o":15.67,"t":"2026-03-27T04:00:00Z","v":54982522,"vw":15.350797},{"c":15.15,"h":15.565,"l":14.935,"n":223238,"o":15.43,"t":"2026-03-30T04:00:00Z","v":61940303,"vw":15.180304},{"c":15.88,"h":16.0251,"l":15.31,"n":206598,"o":15.45,"t":"2026-03-31T04:00:00Z","v":51656867,"vw":15.703185},{"c":15.63,"h":16.32,"l":15.44,"n":202955,"o":16.275,"t":"2026-04-01T04:00:00Z","v":57775884,"vw":15.726528},{"c":15.85,"h":15.89,"l":14.93,"n":174318,"o":15.19,"t":"2026-04-02T04:00:00Z","v":53236246,"vw":15.540152},{"c":16.27,"h":16.425,"l":15.88,"n":155900,"o":15.89,"t":"2026-04-06T04:00:00Z","v":42636841,"vw":16.201568},{"c":16.11,"h":16.355,"l":15.91,"n":155006,"o":16.16,"t":"2026-04-07T04:00:00Z","v":41361870,"vw":16.119468},{"c":16.49,"h":17.85,"l":16.26,"n":230975,"o":17.68,"t":"2026-04-08T04:00:00Z","v":64326982,"vw":16.703246},{"c":16.27,"h":16.47,"l":15.915,"n":166343,"o":16.39,"t":"2026-04-09T04:00:00Z","v":44003001,"vw":16.193726},{"c":16.22,"h":16.49,"l":16.095,"n":122861,"o":16.3,"t":"2026-04-10T04:00:00Z","v":31788836,"vw":16.240265},{"c":17.05,"h":17.06,"l":15.96,"n":175452,"o":16,"t":"2026-04-13T04:00:00Z","v":50545589,"vw":16.69748},{"c":17.91,"h":18.075,"l":17.4,"n":224007,"o":17.53,"t":"2026-04-14T04:00:00Z","v":57506071,"vw":17.852069},{"c":18.79,"h":18.82,"l":18.17,"n":263501,"o":18.47,"t":"2026-04-15T04:00:00Z","v":71402037,"vw":18.51787},{"c":19.03,"h":19.62,"l":18.6501,"n":270780,"o":19.62,"t":"2026-04-16T04:00:00Z","v":72548814,"vw":19.108122},{"c":19.43,"h":20.13,"l":19.39,"n":239838,"o":19.6,"t":"2026-04-17T04:00:00Z","v":73615530,"vw":19.714813},{"c":19.5,"h":19.645,"l":19.09,"n":191239,"o":19.26,"t":"2026-04-20T04:00:00Z","v":52586404,"vw":19.41851},{"c":18.83,"h":19.77,"l":18.6904,"n":217614,"o":19.51,"t":"2026-04-21T04:00:00Z","v":65676761,"vw":19.219991},{"c":19.06,"h":19.4481,"l":18.91,"n":152606,"o":19.29,"t":"2026-04-22T04:00:00Z","v":45967969,"vw":19.066305},{"c":18.32,"h":18.9,"l":17.93,"n":193820,"o":18.77,"t":"2026-04-23T04:00:00Z","v":51764838,"vw":18.443882},{"c":18.44,"h":18.575,"l":18.167,"n":161819,"o":18.44,"t":"2026-04-24T04:00:00Z","v":41209418,"vw":18.376298},{"c":18.76,"h":19.17,"l":18.39,"n":195235,"o":18.48,"t":"2026-04-27T04:00:00Z","v":47558227,"vw":18.822427},{"c":18.36,"h":18.87,"l":18.27,"n":245300,"o":18.395,"t":"2026-04-28T04:00:00Z","v":67976330,"vw":18.595414},{"c":15.525,"h":16.59,"l":15.5,"n":776565,"o":16.55,"t":"2026-04-29T04:00:00Z","v":200492879,"vw":15.88486},{"c":16.1,"h":16.37,"l":15.54,"n":320960,"o":15.77,"t":"2026-04-30T04:00:00Z","v":94747553,"vw":16.013715},{"c":16.43,"h":16.795,"l":15.875,"n":280861,"o":16.235,"t":"2026-05-01T04:00:00Z","v":79293486,"vw":16.359094},{"c":16.2,"h":16.78,"l":16.13,"n":230023,"o":16.47,"t":"2026-05-04T04:00:00Z","v":66298745,"vw":16.385028},{"c":16.02,"h":16.31,"l":15.94,"n":195469,"o":16.17,"t":"2026-05-05T04:00:00Z","v":53957743,"vw":16.103784},{"c":16.3,"h":16.505,"l":15.99,"n":214492,"o":16.2,"t":"2026-05-06T04:00:00Z","v":56002293,"vw":16.201864},{"c":16,"h":16.46,"l":15.83,"n":213588,"o":16.26,"t":"2026-05-07T04:00:00Z","v":58433291,"vw":16.107125},{"c":15.75,"h":16.05,"l":15.52,"n":260760,"o":16.03,"t":"2026-05-08T04:00:00Z","v":55871422,"vw":15.707098},{"c":16.26,"h":16.32,"l":15.7703,"n":265889,"o":15.8,"t":"2026-05-11T04:00:00Z","v":70917698,"vw":16.088908},{"c":15.9,"h":16.33,"l":15.55,"n":241354,"o":16.07,"t":"2026-05-12T04:00:00Z","v":62896213,"vw":15.867366},{"c":15.31,"h":15.71,"l":15.215,"n":267434,"o":15.71,"t":"2026-05-13T04:00:00Z","v":59969349,"vw":15.402511},{"c":16.02,"h":16.065,"l":15.23,"n":220838,"o":15.31,"t":"2026-05-14T04:00:00Z","v":68808213,"vw":15.754311},{"c":15.61,"h":15.84,"l":15.38,"n":192998,"o":15.7,"t":"2026-05-15T04:00:00Z","v":50128816,"vw":15.62116},{"c":15.71,"h":16.32,"l":15.34,"n":237179,"o":15.48,"t":"2026-05-18T04:00:00Z","v":66937067,"vw":15.690577},{"c":15.23,"h":15.64,"l":14.92,"n":248147,"o":15.605,"t":"2026-05-19T04:00:00Z","v":63766780,"vw":15.197591},{"c":15.69,"h":15.72,"l":15.03,"n":172907,"o":15.365,"t":"2026-05-20T04:00:00Z","v":44626707,"vw":15.521799},{"c":15.65,"h":15.785,"l":15.35,"n":190216,"o":15.62,"t":"2026-05-21T04:00:00Z","v":48959071,"vw":15.584731},{"c":15.62,"h":15.93,"l":15.36,"n":196583,"o":15.7,"t":"2026-05-22T04:00:00Z","v":58171426,"vw":15.596914},{"c":15.98,"h":16.95,"l":15.86,"n":286214,"o":16.48,"t":"2026-05-26T04:00:00Z","v":80588694,"vw":16.114415},{"c":16.17,"h":16.69,"l":16.01,"n":227460,"o":16.05,"t":"2026-05-27T04:00:00Z","v":66236633,"vw":16.326638},{"c":16.97,"h":17.08,"l":15.82,"n":255237,"o":16.02,"t":"2026-05-28T04:00:00Z","v":69772169,"vw":16.721836},{"c":18.22,"h":18.59,"l":17.68,"n":539265,"o":18.26,"t":"2026-05-29T04:00:00Z","v":150707673,"vw":18.225993},{"c":18.58,"h":18.7954,"l":17.69,"n":337540,"o":18.15,"t":"2026-06-01T04:00:00Z","v":96716044,"vw":18.410256},{"c":17.74,"h":18.23,"l":17.46,"n":261895,"o":18.03,"t":"2026-06-02T04:00:00Z","v":77225278,"vw":17.842775},{"c":16.68,"h":17.465,"l":16.58,"n":268502,"o":17.38,"t":"2026-06-03T04:00:00Z","v":74030337,"vw":16.781731},{"c":17.15,"h":17.23,"l":16.585,"n":190239,"o":16.66,"t":"2026-06-04T04:00:00Z","v":61364128,"vw":17.036656},{"c":16.03,"h":16.99,"l":15.68,"n":317258,"o":16.73,"t":"2026-06-05T04:00:00Z","v":81755494,"vw":16.040138},{"c":16.5,"h":16.66,"l":15.955,"n":209217,"o":16.18,"t":"2026-06-08T04:00:00Z","v":79281438,"vw":16.452874},{"c":16.47,"h":17.1,"l":15.6514,"n":253441,"o":16.4,"t":"2026-06-09T04:00:00Z","v":79897306,"vw":16.308888},{"c":15.87,"h":16.7199,"l":15.83,"n":224021,"o":16.205,"t":"2026-06-10T04:00:00Z","v":86449782,"vw":16.120363},{"c":16.67,"h":16.69,"l":15.655,"n":217985,"o":15.82,"t":"2026-06-11T04:00:00Z","v":68065448,"vw":16.099694},{"c":16.58,"h":16.905,"l":16.23,"n":192715,"o":16.82,"t":"2026-06-12T04:00:00Z","v":50478366,"vw":16.519759},{"c":17.13,"h":17.43,"l":17.01,"n":219419,"o":17.28,"t":"2026-06-15T04:00:00Z","v":76643628,"vw":17.22169},{"c":17.71,"h":18.08,"l":17.112,"n":282661,"o":17.2,"t":"2026-06-16T04:00:00Z","v":106009298,"vw":17.702969},{"c":17.42,"h":18.7,"l":17.36,"n":352142,"o":17.81,"t":"2026-06-17T04:00:00Z","v":122840407,"vw":18.254544},{"c":17.91,"h":17.99,"l":17.265,"n":220676,"o":17.825,"t":"2026-06-18T04:00:00Z","v":80964379,"vw":17.771023},{"c":17.1,"h":18.06,"l":17.07,"n":217660,"o":17.59,"t":"2026-06-22T04:00:00Z","v":75639398,"vw":17.320888},{"c":17.29,"h":17.68,"l":16.72,"n":203840,"o":16.735,"t":"2026-06-23T04:00:00Z","v":89309842,"vw":17.385415},{"c":17.31,"h":18.43,"l":17.18,"n":293036,"o":17.22,"t":"2026-06-24T04:00:00Z","v":119998301,"vw":17.812186},{"c":17.3,"h":17.575,"l":16.82,"n":222825,"o":17.4,"t":"2026-06-25T04:00:00Z","v":88510701,"vw":17.320262},{"c":17.88,"h":17.97,"l":16.99,"n":193158,"o":17,"t":"2026-06-26T04:00:00Z","v":90631578,"vw":17.69327},{"c":18.19,"h":18.3,"l":17.5,"n":201685,"o":18.19,"t":"2026-06-29T04:00:00Z","v":76801258,"vw":17.997575},{"c":17.93,"h":18.24,"l":17.715,"n":176640,"o":18.1,"t":"2026-06-30T04:00:00Z","v":74333503,"vw":17.995971},{"c":18.44,"h":18.83,"l":17.96,"n":231923,"o":18.14,"t":"2026-07-01T04:00:00Z","v":81183151,"vw":18.504531},{"c":18.24,"h":19.19,"l":17.765,"n":238526,"o":18.7,"t":"2026-07-02T04:00:00Z","v":81381051,"vw":18.239123},{"c":18.61,"h":19.12,"l":18.31,"n":211137,"o":18.35,"t":"2026-07-06T04:00:00Z","v":80889571,"vw":18.799111},{"c":17.75,"h":18.75,"l":17.7,"n":225338,"o":18.6,"t":"2026-07-07T04:00:00Z","v":77719643,"vw":18.019993},{"c":17.73,"h":17.75,"l":17.08,"n":209223,"o":17.34,"t":"2026-07-08T04:00:00Z","v":90233755,"vw":17.416099},{"c":18.62,"h":18.63,"l":17.71,"n":187339,"o":17.75,"t":"2026-07-09T04:00:00Z","v":70445777,"vw":18.305554},{"c":18.78,"h":19.74,"l":18.62,"n":261235,"o":19.105,"t":"2026-07-10T04:00:00Z","v":91662363,"vw":18.960531},{"c":18.13,"h":19.24,"l":18.045,"n":225261,"o":18.995,"t":"2026-07-13T04:00:00Z","v":97675429,"vw":18.31396},{"c":18.55,"h":18.84,"l":18.14,"n":184899,"o":18.21,"t":"2026-07-14T04:00:00Z","v":89345443,"vw":18.564156},{"c":17.87,"h":18.98,"l":17.76,"n":197711,"o":18.77,"t":"2026-07-15T04:00:00Z","v":72417170,"vw":18.091262},{"c":17.32,"h":17.925,"l":17.22,"n":178526,"o":17.76,"t":"2026-07-16T04:00:00Z","v":72019291,"vw":17.504936},{"c":17.28,"h":17.57,"l":16.4703,"n":228698,"o":16.835,"t":"2026-07-17T04:00:00Z","v":89976895,"vw":17.169719},{"c":17.01,"h":17.45,"l":16.9705,"n":164478,"o":17.42,"t":"2026-07-20T04:00:00Z","v":81153183,"vw":17.181434},{"c":17.64,"h":17.665,"l":17.06,"n":148373,"o":17.08,"t":"2026-07-21T04:00:00Z","v":86402048,"vw":17.370225},{"c":17.07,"h":17.615,"l":16.96,"n":161566,"o":17.475,"t":"2026-07-22T04:00:00Z","v":90300376,"vw":17.144263},{"c":16.65,"h":17.06,"l":16.47,"n":178082,"o":16.89,"t":"2026-07-23T04:00:00Z","v":73416091,"vw":16.666211},{"c":16.46,"h":16.82,"l":16.33,"n":164100,"o":16.72,"t":"2026-07-24T04:00:00Z","v":92988589,"vw":16.563363},{"c":16.88,"h":17.5,"l":16.69,"n":184778,"o":16.94,"t":"2026-07-27T04:00:00Z","v":66662709,"vw":16.984105},{"c":16.74,"h":16.85,"l":16.17,"n":217699,"o":16.56,"t":"2026-07-28T04:00:00Z","v":83097586,"vw":16.595259},{"c":15.25,"h":15.77,"l":14.88,"n":596880,"o":15.5,"t":"2026-07-29T04:00:00Z","v":193573741,"vw":15.273892},{"c":16.47,"h":16.48,"l":15.26,"n":270498,"o":15.32,"t":"2026-07-30T04:00:00Z","v":83358289,"vw":16.038938},{"c":16.31,"h":16.5,"l":15.8314,"n":205766,"o":16.44,"t":"2026-07-31T04:00:00Z","v":56691233,"vw":16.239498},{"c":18.03,"h":18.08,"l":16.45,"n":283492,"o":16.52,"t":"2026-08-03T04:00:00Z","v":83795247,"vw":17.551142},{"c":18.7,"h":18.71,"l":18.12,"n":246820,"o":18.23,"t":"2026-08-04T04:00:00Z","v":61340098,"vw":18.473455},{"c":18.25,"h":18.8599,"l":18.23,"n":196462,"o":18.76,"t":"2026-08-05T04:00:00Z","v":56862843,"vw":18.526783},{"c":18.1,"h":18.49,"l":17.89,"n":163647,"o":17.94,"t":"2026-08-06T04:00:00Z","v":45286257,"vw":18.235435},{"c":18.38,"h":18.535,"l":18.025,"n":158333,"o":18.46,"t":"2026-08-07T04:00:00Z","v":51645063,"vw":18.250209},{"c":18.12,"h":18.435,"l":17.99,"n":144743,"o":18.378,"t":"2026-08-10T04:00:00Z","v":38215598,"vw":18.176952},{"c":17.98,"h":18.41,"l":17.83,"n":143239,"o":18.21,"t":"2026-08-11T04:00:00Z","v":38878938,"vw":18.053705},{"c":17.94,"h":18.4,"l":17.65,"n":148630,"o":18.37,"t":"2026-08-12T04:00:00Z","v":37120566,"vw":17.901832},{"c":18.43,"h":18.65,"l":17.88,"n":153890,"o":18.1,"t":"2026-08-13T04:00:00Z","v":61732057,"vw":18.299577},{"c":18.29,"h":18.58,"l":18.28,"n":129525,"o":18.46,"t":"2026-08-14T04:00:00Z","v":34302527,"vw":18.375599},{"c":18.31,"h":18.96,"l":18.17,"n":144441,"o":18.68,"t":"2026-08-17T04:00:00Z","v":70072447,"vw":18.385586},{"c":17.66,"h":18.31,"l":17.64,"n":133156,"o":17.91,"t":"2026-08-18T04:00:00Z","v":32577449,"vw":17.925302},{"c":18.42,"h":18.72,"l":17.8405,"n":160437,"o":17.855,"t":"2026-08-19T04:00:00Z","v":42828817,"vw":18.388206},{"c":17.91,"h":19,"l":17.72,"n":165204,"o":18.92,"t":"2026-08-20T04:00:00Z","v":43232307,"vw":18.050183},{"c":18.91,"h":19.17,"l":18.065,"n":213790,"o":18.18,"t":"2026-08-21T04:00:00Z","v":62402337,"vw":18.888474},{"c":18.24,"h":18.888,"l":18.215,"n":143446,"o":18.73,"t":"2026-08-24T04:00:00Z","v":33507798,"vw":18.524258},{"c":19,"h":19.02,"l":18.07,"n":146764,"o":18.33,"t":"2026-08-25T04:00:00Z","v":40246494,"vw":18.741493},{"c":18.84,"h":19.32,"l":18.71,"n":141459,"o":18.97,"t":"2026-08-26T04:00:00Z","v":36490664,"vw":18.930056},{"c":19.18,"h":19.47,"l":18.59,"n":145555,"o":19.005,"t":"2026-08-27T04:00:00Z","v":37606248,"vw":19.192103},{"c":18.06,"h":19.495,"l":18.03,"n":192380,"o":19.205,"t":"2026-08-28T04:00:00Z","v":45660737,"vw":18.509959},{"c":17.88,"h":17.96,"l":17.55,"n":162125,"o":17.75,"t":"2026-08-31T04:00:00Z","v":36604755,"vw":17.818896},{"c":17.05,"h":17.66,"l":16.98,"n":184351,"o":17.55,"t":"2026-09-01T04:00:00Z","v":41900589,"vw":17.248823},{"c":17.84,"h":17.94,"l":16.92,"n":169546,"o":17.05,"t":"2026-09-02T04:00:00Z","v":40565962,"vw":17.688689},{"c":18.51,"h":18.7099,"l":17.99,"n":186536,"o":18,"t":"2026-09-03T04:00:00Z","v":43686680,"vw":18.434099},{"c":18.22,"h":18.34,"l":17.96,"n":127525,"o":18.08,"t":"2026-09-04T04:00:00Z","v":29111501,"vw":18.157373},{"c":18.01,"h":18.35,"l":17.89,"n":130375,"o":18.22,"t":"2026-09-08T04:00:00Z","v":30399931,"vw":18.090438},{"c":17.33,"h":18.01,"l":17.33,"n":155520,"o":17.97,"t":"2026-09-09T04:00:00Z","v":39811323,"vw":17.526227},{"c":17.21,"h":17.39,"l":16.93,"n":128814,"o":17.03,"t":"2026-09-10T04:00:00Z","v":31523905,"vw":17.238699},{"c":17.32,"h":17.505,"l":17.12,"n":107236,"o":17.32,"t":"2026-09-11T04:00:00Z","v":24535353,"vw":17.317413},{"c":17.65,"h":17.75,"l":17,"n":125193,"o":17.005,"t":"2026-09-14T04:00:00Z","v":33179115,"vw":17.506768},{"c":17.07,"h":17.59,"l":16.94,"n":159340,"o":17.5,"t":"2026-09-15T04:00:00Z","v":50244941,"vw":17.20436},{"c":16.84,"h":17.16,"l":16.53,"n":178949,"o":17.11,"t":"2026-09-16T04:00:00Z","v":49443951,"vw":16.852677},{"c":16.73,"h":17.37,"l":16.7,"n":162041,"o":17.34,"t":"2026-09-17T04:00:00Z","v":43217222,"vw":16.839232},{"c":16.96,"h":17.06,"l":16.66,"n":143008,"o":16.83,"t":"2026-09-18T04:00:00Z","v":44213843,"vw":16.921402},{"c":16.97,"h":17.52,"l":16.83,"n":174040,"o":17.46,"t":"2026-09-21T04:00:00Z","v":64521038,"vw":17.016461},{"c":17.16,"h":17.96,"l":17.005,"n":307901,"o":17.925,"t":"2026-09-22T04:00:00Z","v":98811885,"vw":17.244014},{"c":16.55,"h":17.14,"l":16.515,"n":220807,"o":17.02,"t":"2026-09-23T04:00:00Z","v":56993322,"vw":16.788694},{"c":16.8,"h":16.87,"l":16.2,"n":172005,"o":16.5,"t":"2026-09-24T04:00:00Z","v":50245135,"vw":16.553892},{"c":16.58,"h":16.92,"l":16.55,"n":131709,"o":16.785,"t":"2026-09-25T04:00:00Z","v":31572546,"vw":16.700862},{"c":15.93,"h":16.42,"l":15.87,"n":249526,"o":16.32,"t":"2026-09-28T04:00:00Z","v":58677083,"vw":16.034998},{"c":15.91,"h":16.21,"l":15.86,"n":140862,"o":16.105,"t":"2026-09-29T04:00:00Z","v":36078080,"vw":16.009418},{"c":15.72,"h":16.17,"l":15.71,"n":169633,"o":15.935,"t":"2026-09-30T04:00:00Z","v":41352797,"vw":15.891988},{"c":15.84,"h":16.03,"l":15.53,"n":159437,"o":15.79,"t":"2026-10-01T04:00:00Z","v":37335909,"vw":15.767189},{"c":15.77,"h":16.25,"l":15.72,"n":158278,"o":16.135,"t":"2026-10-02T04:00:00Z","v":49556905,"vw":15.881459},{"c":15.92,"h":16.19,"l":15.74,"n":134605,"o":15.77,"t":"2026-10-05T04:00:00Z","v":48171222,"vw":15.975198},{"c":15.76,"h":16.165,"l":15.73,"n":144685,"o":16.01,"t":"2026-10-06T04:00:00Z","v":39082879,"vw":15.912373},{"c":15.66,"h":15.69,"l":15.4509,"n":150906,"o":15.56,"t":"2026-10-07T04:00:00Z","v":32991083,"vw":15.586685},{"c":15.61,"h":15.65,"l":15.25,"n":166902,"o":15.4,"t":"2026-10-08T04:00:00Z","v":49896779,"vw":15.442733},{"c":15.8,"h":15.85,"l":15.46,"n":120431,"o":15.76,"t":"2026-10-09T04:00:00Z","v":29296071,"vw":15.738059},{"c":15.23,"h":15.68,"l":15.19,"n":175969,"o":15.47,"t":"2026-10-12T04:00:00Z","v":40619363,"vw":15.337973},{"c":15.24,"h":15.33,"l":15.09,"n":136899,"o":15.12,"t":"2026-10-13T04:00:00Z","v":31009942,"vw":15.190204},{"c":14.22,"h":15.04,"l":13.92,"n":359785,"o":14.92,"t":"2026-10-14T04:00:00Z","v":92179578,"vw":14.26939},{"c":15.09,"h":15.13,"l":13.86,"n":195509,"o":13.89,"t":"2026-10-15T04:00:00Z","v":54763229,"vw":14.590761}],"volatilityBars":[{"c":15.79,"h":15.79,"l":15.69,"n":972,"o":15.7,"t":"2026-10-09T08:00:00Z","v":96837,"vw":15.737363},{"c":15.76,"h":15.79,"l":15.74,"n":85,"o":15.7802,"t":"2026-10-09T08:15:00Z","v":13749,"vw":15.774481},{"c":15.77,"h":15.7784,"l":15.75,"n":91,"o":15.75,"t":"2026-10-09T08:30:00Z","v":21532,"vw":15.762887},{"c":15.76,"h":15.78,"l":15.76,"n":90,"o":15.775,"t":"2026-10-09T08:45:00Z","v":10260,"vw":15.7712},{"c":15.7341,"h":15.76,"l":15.73,"n":106,"o":15.76,"t":"2026-10-09T09:00:00Z","v":12370,"vw":15.741785},{"c":15.75,"h":15.76,"l":15.74,"n":67,"o":15.7407,"t":"2026-10-09T09:15:00Z","v":5995,"vw":15.749217},{"c":15.74,"h":15.76,"l":15.74,"n":40,"o":15.74,"t":"2026-10-09T09:30:00Z","v":6081,"vw":15.749199},{"c":15.73,"h":15.74,"l":15.72,"n":90,"o":15.73,"t":"2026-10-09T09:45:00Z","v":14279,"vw":15.72707},{"c":15.72,"h":15.7292,"l":15.72,"n":45,"o":15.72,"t":"2026-10-09T10:00:00Z","v":2878,"vw":15.720412},{"c":15.7084,"h":15.73,"l":15.7,"n":142,"o":15.7199,"t":"2026-10-09T10:15:00Z","v":21004,"vw":15.712138},{"c":15.72,"h":15.73,"l":15.7013,"n":67,"o":15.72,"t":"2026-10-09T10:30:00Z","v":7537,"vw":15.718763},{"c":15.72,"h":15.72,"l":15.7,"n":25,"o":15.72,"t":"2026-10-09T10:45:00Z","v":3227,"vw":15.710478},{"c":15.71,"h":15.75,"l":15.7,"n":349,"o":15.7,"t":"2026-10-09T11:00:00Z","v":38689,"vw":15.727661},{"c":15.74,"h":15.75,"l":15.72,"n":126,"o":15.72,"t":"2026-10-09T11:15:00Z","v":54444,"vw":15.724009},{"c":15.745,"h":15.76,"l":15.7322,"n":289,"o":15.75,"t":"2026-10-09T11:30:00Z","v":88006,"vw":15.745489},{"c":15.76,"h":15.79,"l":15.74,"n":297,"o":15.74,"t":"2026-10-09T11:45:00Z","v":77719,"vw":15.760868},{"c":15.74,"h":15.77,"l":15.7308,"n":188,"o":15.75,"t":"2026-10-09T12:00:00Z","v":29722,"vw":15.755449},{"c":15.7585,"h":15.77,"l":15.73,"n":183,"o":15.7303,"t":"2026-10-09T12:15:00Z","v":55507,"vw":15.742279},{"c":15.74,"h":15.77,"l":15.73,"n":295,"o":15.7594,"t":"2026-10-09T12:30:00Z","v":43811,"vw":15.748348},{"c":15.7387,"h":15.74,"l":15.71,"n":193,"o":15.74,"t":"2026-10-09T12:45:00Z","v":27666,"vw":15.722579},{"c":15.74,"h":15.79,"l":15.74,"n":263,"o":15.74,"t":"2026-10-09T13:00:00Z","v":36222,"vw":15.759849},{"c":15.755,"h":15.79,"l":15.73,"n":302,"o":15.75,"t":"2026-10-09T13:15:00Z","v":77649,"vw":15.758302},{"c":15.57,"h":15.76,"l":15.46,"n":12158,"o":15.76,"t":"2026-10-09T13:30:00Z","v":3087765,"vw":15.567641},{"c":15.725,"h":15.8,"l":15.565,"n":7945,"o":15.57,"t":"2026-10-09T13:45:00Z","v":2052164,"vw":15.716541},{"c":15.785,"h":15.79,"l":15.7,"n":5909,"o":15.729,"t":"2026-10-09T14:00:00Z","v":1197728,"vw":15.749459},{"c":15.765,"h":15.845,"l":15.745,"n":5333,"o":15.785,"t":"2026-10-09T14:15:00Z","v":1387153,"vw":15.787398},{"c":15.775,"h":15.8,"l":15.72,"n":4315,"o":15.76,"t":"2026-10-09T14:30:00Z","v":961490,"vw":15.757839},{"c":15.75,"h":15.8,"l":15.75,"n":3931,"o":15.7798,"t":"2026-10-09T14:45:00Z","v":1012686,"vw":15.773504},{"c":15.735,"h":15.765,"l":15.6703,"n":4949,"o":15.755,"t":"2026-10-09T15:00:00Z","v":1174348,"vw":15.72169},{"c":15.725,"h":15.77,"l":15.715,"n":3682,"o":15.735,"t":"2026-10-09T15:15:00Z","v":797504,"vw":15.742108},{"c":15.72,"h":15.76,"l":15.71,"n":3579,"o":15.7242,"t":"2026-10-09T15:30:00Z","v":858894,"vw":15.735226},{"c":15.715,"h":15.74,"l":15.7,"n":3234,"o":15.71,"t":"2026-10-09T15:45:00Z","v":512649,"vw":15.725758},{"c":15.715,"h":15.74,"l":15.7,"n":3350,"o":15.7199,"t":"2026-10-09T16:00:00Z","v":725480,"vw":15.719134},{"c":15.715,"h":15.73,"l":15.7,"n":2938,"o":15.715,"t":"2026-10-09T16:15:00Z","v":400641,"vw":15.71384},{"c":15.705,"h":15.73,"l":15.7,"n":3259,"o":15.72,"t":"2026-10-09T16:30:00Z","v":478900,"vw":15.71473},{"c":15.7,"h":15.75,"l":15.7,"n":3940,"o":15.705,"t":"2026-10-09T16:45:00Z","v":973598,"vw":15.727939},{"c":15.7,"h":15.74,"l":15.7,"n":3147,"o":15.705,"t":"2026-10-09T17:00:00Z","v":669506,"vw":15.716462},{"c":15.705,"h":15.71,"l":15.68,"n":3235,"o":15.7,"t":"2026-10-09T17:15:00Z","v":675455,"vw":15.695344},{"c":15.72,"h":15.74,"l":15.68,"n":3089,"o":15.7099,"t":"2026-10-09T17:30:00Z","v":601139,"vw":15.709018},{"c":15.78,"h":15.8,"l":15.72,"n":3464,"o":15.7209,"t":"2026-10-09T17:45:00Z","v":791154,"vw":15.762019},{"c":15.7799,"h":15.82,"l":15.77,"n":3433,"o":15.785,"t":"2026-10-09T18:00:00Z","v":1042953,"vw":15.792573},{"c":15.7391,"h":15.79,"l":15.73,"n":2848,"o":15.775,"t":"2026-10-09T18:15:00Z","v":709750,"vw":15.764214},{"c":15.76,"h":15.77,"l":15.73,"n":2573,"o":15.735,"t":"2026-10-09T18:30:00Z","v":533377,"vw":15.748713},{"c":15.78,"h":15.83,"l":15.75,"n":3728,"o":15.765,"t":"2026-10-09T18:45:00Z","v":1075232,"vw":15.787815},{"c":15.796,"h":15.8,"l":15.77,"n":2984,"o":15.7777,"t":"2026-10-09T19:00:00Z","v":722634,"vw":15.786159},{"c":15.815,"h":15.82,"l":15.78,"n":3346,"o":15.795,"t":"2026-10-09T19:15:00Z","v":658179,"vw":15.796119},{"c":15.835,"h":15.85,"l":15.8,"n":4458,"o":15.81,"t":"2026-10-09T19:30:00Z","v":990338,"vw":15.82685},{"c":15.8,"h":15.84,"l":15.78,"n":8737,"o":15.84,"t":"2026-10-09T19:45:00Z","v":2447193,"vw":15.808925},{"c":15.7895,"h":15.8196,"l":15.78,"n":287,"o":15.8,"t":"2026-10-09T20:00:00Z","v":1714859,"vw":15.799877},{"c":15.7891,"h":15.79,"l":15.77,"n":174,"o":15.79,"t":"2026-10-09T20:15:00Z","v":83387,"vw":15.781447},{"c":15.78,"h":15.79,"l":15.77,"n":89,"o":15.78,"t":"2026-10-09T20:30:00Z","v":11490,"vw":15.784396},{"c":15.7905,"h":15.8,"l":15.7731,"n":126,"o":15.78,"t":"2026-10-09T20:45:00Z","v":16500,"vw":15.791553},{"c":15.79,"h":15.8,"l":15.77,"n":184,"o":15.78,"t":"2026-10-09T21:00:00Z","v":23078,"vw":15.785027},{"c":15.76,"h":15.8,"l":15.76,"n":121,"o":15.79,"t":"2026-10-09T21:15:00Z","v":29981,"vw":15.768937},{"c":15.76,"h":15.7732,"l":15.74,"n":183,"o":15.77,"t":"2026-10-09T21:30:00Z","v":25587,"vw":15.753798},{"c":15.755,"h":15.77,"l":15.75,"n":59,"o":15.77,"t":"2026-10-09T21:45:00Z","v":5914,"vw":15.758292},{"c":15.77,"h":15.77,"l":15.75,"n":88,"o":15.75,"t":"2026-10-09T22:00:00Z","v":7828,"vw":15.761989},{"c":15.76,"h":15.77,"l":15.75,"n":49,"o":15.75,"t":"2026-10-09T22:15:00Z","v":7829,"vw":15.75901},{"c":15.76,"h":15.76,"l":15.73,"n":127,"o":15.75,"t":"2026-10-09T22:30:00Z","v":13657,"vw":15.748621},{"c":15.78,"h":15.78,"l":15.75,"n":66,"o":15.76,"t":"2026-10-09T22:45:00Z","v":16794,"vw":15.763123},{"c":15.78,"h":15.78,"l":15.75,"n":44,"o":15.78,"t":"2026-10-09T23:00:00Z","v":3260,"vw":15.769436},{"c":15.7702,"h":15.78,"l":15.75,"n":67,"o":15.78,"t":"2026-10-09T23:15:00Z","v":10745,"vw":15.765593},{"c":15.76,"h":15.78,"l":15.75,"n":122,"o":15.77,"t":"2026-10-09T23:30:00Z","v":6916,"vw":15.763765},{"c":15.7401,"h":15.77,"l":15.73,"n":214,"o":15.7607,"t":"2026-10-09T23:45:00Z","v":25901,"vw":15.744352},{"c":15.79,"h":16,"l":15.78,"n":1094,"o":16,"t":"2026-10-12T08:00:00Z","v":148902,"vw":15.852001},{"c":15.76,"h":15.81,"l":15.75,"n":212,"o":15.8,"t":"2026-10-12T08:15:00Z","v":55178,"vw":15.776442},{"c":15.6597,"h":15.77,"l":15.636,"n":378,"o":15.76,"t":"2026-10-12T08:30:00Z","v":143695,"vw":15.706565},{"c":15.61,"h":15.65,"l":15.5806,"n":327,"o":15.65,"t":"2026-10-12T08:45:00Z","v":125663,"vw":15.618264},{"c":15.5265,"h":15.64,"l":15.5191,"n":500,"o":15.61,"t":"2026-10-12T09:00:00Z","v":221769,"vw":15.563482},{"c":15.55,"h":15.57,"l":15.5,"n":497,"o":15.53,"t":"2026-10-12T09:15:00Z","v":171791,"vw":15.521538},{"c":15.52,"h":15.58,"l":15.5,"n":318,"o":15.55,"t":"2026-10-12T09:30:00Z","v":116199,"vw":15.522974},{"c":15.4307,"h":15.53,"l":15.41,"n":683,"o":15.52,"t":"2026-10-12T09:45:00Z","v":219256,"vw":15.459193},{"c":15.44,"h":15.48,"l":15.4,"n":628,"o":15.43,"t":"2026-10-12T10:00:00Z","v":242642,"vw":15.436697},{"c":15.42,"h":15.43,"l":15.35,"n":840,"o":15.43,"t":"2026-10-12T10:15:00Z","v":160272,"vw":15.397859},{"c":15.39,"h":15.44,"l":15.37,"n":445,"o":15.4073,"t":"2026-10-12T10:30:00Z","v":149058,"vw":15.39808},{"c":15.4,"h":15.43,"l":15.31,"n":819,"o":15.39,"t":"2026-10-12T10:45:00Z","v":267390,"vw":15.381086},{"c":15.45,"h":15.46,"l":15.3997,"n":750,"o":15.4,"t":"2026-10-12T11:00:00Z","v":407186,"vw":15.421566},{"c":15.4395,"h":15.49,"l":15.4395,"n":426,"o":15.4489,"t":"2026-10-12T11:15:00Z","v":149926,"vw":15.461393},{"c":15.49,"h":15.49,"l":15.44,"n":406,"o":15.45,"t":"2026-10-12T11:30:00Z","v":90933,"vw":15.470904},{"c":15.5,"h":15.53,"l":15.48,"n":673,"o":15.49,"t":"2026-10-12T11:45:00Z","v":192210,"vw":15.495639},{"c":15.52,"h":15.5297,"l":15.48,"n":580,"o":15.5094,"t":"2026-10-12T12:00:00Z","v":177303,"vw":15.502496},{"c":15.52,"h":15.54,"l":15.51,"n":618,"o":15.5114,"t":"2026-10-12T12:15:00Z","v":220348,"vw":15.524526},{"c":15.5085,"h":15.53,"l":15.4643,"n":693,"o":15.52,"t":"2026-10-12T12:30:00Z","v":152256,"vw":15.494852},{"c":15.49,"h":15.51,"l":15.45,"n":505,"o":15.51,"t":"2026-10-12T12:45:00Z","v":106651,"vw":15.490867},{"c":15.45,"h":15.49,"l":15.44,"n":441,"o":15.4894,"t":"2026-10-12T13:00:00Z","v":100814,"vw":15.470078},{"c":15.45,"h":15.58,"l":15.38,"n":1250,"o":15.4499,"t":"2026-10-12T13:15:00Z","v":197371,"vw":15.428382},{"c":15.6087,"h":15.679,"l":15.39,"n":13801,"o":15.49,"t":"2026-10-12T13:30:00Z","v":3675688,"vw":15.537448},{"c":15.4399,"h":15.68,"l":15.42,"n":6961,"o":15.61,"t":"2026-10-12T13:45:00Z","v":1744742,"vw":15.525405},{"c":15.42,"h":15.46,"l":15.37,"n":7295,"o":15.43,"t":"2026-10-12T14:00:00Z","v":1553688,"vw":15.411896},{"c":15.365,"h":15.43,"l":15.35,"n":7785,"o":15.425,"t":"2026-10-12T14:15:00Z","v":1403798,"vw":15.373176},{"c":15.3259,"h":15.39,"l":15.305,"n":8782,"o":15.3623,"t":"2026-10-12T14:30:00Z","v":1565559,"vw":15.344131},{"c":15.325,"h":15.39,"l":15.32,"n":5779,"o":15.325,"t":"2026-10-12T14:45:00Z","v":1072717,"vw":15.350749},{"c":15.395,"h":15.43,"l":15.31,"n":5887,"o":15.32,"t":"2026-10-12T15:00:00Z","v":1490656,"vw":15.374368},{"c":15.35,"h":15.42,"l":15.35,"n":4778,"o":15.395,"t":"2026-10-12T15:15:00Z","v":1026226,"vw":15.393086},{"c":15.33,"h":15.365,"l":15.33,"n":4927,"o":15.35,"t":"2026-10-12T15:30:00Z","v":987819,"vw":15.351082},{"c":15.335,"h":15.36,"l":15.325,"n":4748,"o":15.3397,"t":"2026-10-12T15:45:00Z","v":798180,"vw":15.338554},{"c":15.31,"h":15.35,"l":15.3,"n":4822,"o":15.335,"t":"2026-10-12T16:00:00Z","v":757545,"vw":15.325433},{"c":15.295,"h":15.32,"l":15.28,"n":6306,"o":15.31,"t":"2026-10-12T16:15:00Z","v":1112565,"vw":15.302208},{"c":15.2923,"h":15.32,"l":15.29,"n":3949,"o":15.295,"t":"2026-10-12T16:30:00Z","v":619585,"vw":15.304605},{"c":15.295,"h":15.3,"l":15.255,"n":5520,"o":15.29,"t":"2026-10-12T16:45:00Z","v":1242695,"vw":15.277019},{"c":15.295,"h":15.3,"l":15.28,"n":3651,"o":15.29,"t":"2026-10-12T17:00:00Z","v":443544,"vw":15.289131},{"c":15.2935,"h":15.31,"l":15.28,"n":4118,"o":15.3,"t":"2026-10-12T17:15:00Z","v":651482,"vw":15.295483},{"c":15.29,"h":15.32,"l":15.27,"n":4246,"o":15.295,"t":"2026-10-12T17:30:00Z","v":855443,"vw":15.290236},{"c":15.31,"h":15.32,"l":15.28,"n":4498,"o":15.29,"t":"2026-10-12T17:45:00Z","v":835305,"vw":15.2954},{"c":15.31,"h":15.33,"l":15.3,"n":3611,"o":15.32,"t":"2026-10-12T18:00:00Z","v":537047,"vw":15.314946},{"c":15.285,"h":15.34,"l":15.28,"n":4155,"o":15.3101,"t":"2026-10-12T18:15:00Z","v":1205001,"vw":15.314213},{"c":15.285,"h":15.3,"l":15.265,"n":4514,"o":15.284,"t":"2026-10-12T18:30:00Z","v":934507,"vw":15.280036},{"c":15.285,"h":15.3,"l":15.26,"n":3823,"o":15.2886,"t":"2026-10-12T18:45:00Z","v":622070,"vw":15.282837},{"c":15.295,"h":15.32,"l":15.28,"n":3717,"o":15.285,"t":"2026-10-12T19:00:00Z","v":615838,"vw":15.300074},{"c":15.255,"h":15.3,"l":15.25,"n":5718,"o":15.295,"t":"2026-10-12T19:15:00Z","v":1162564,"vw":15.278691},{"c":15.225,"h":15.27,"l":15.2,"n":10108,"o":15.255,"t":"2026-10-12T19:30:00Z","v":2499131,"vw":15.237199},{"c":15.22,"h":15.25,"l":15.19,"n":15399,"o":15.225,"t":"2026-10-12T19:45:00Z","v":4029299,"vw":15.21612},{"c":15.2686,"h":15.3,"l":15.22,"n":737,"o":15.22,"t":"2026-10-12T20:00:00Z","v":2729115,"vw":15.233034},{"c":15.28,"h":15.32,"l":15.25,"n":451,"o":15.2669,"t":"2026-10-12T20:15:00Z","v":132955,"vw":15.277856},{"c":15.2799,"h":15.29,"l":15.27,"n":173,"o":15.29,"t":"2026-10-12T20:30:00Z","v":23003,"vw":15.274147},{"c":15.2797,"h":15.28,"l":15.27,"n":145,"o":15.2795,"t":"2026-10-12T20:45:00Z","v":13597,"vw":15.276375},{"c":15.265,"h":15.28,"l":15.26,"n":148,"o":15.2796,"t":"2026-10-12T21:00:00Z","v":17359,"vw":15.274296},{"c":15.2685,"h":15.27,"l":15.26,"n":121,"o":15.27,"t":"2026-10-12T21:15:00Z","v":21707,"vw":15.267139},{"c":15.2699,"h":15.27,"l":15.26,"n":109,"o":15.2694,"t":"2026-10-12T21:30:00Z","v":15593,"vw":15.263035},{"c":15.26,"h":15.2687,"l":15.25,"n":167,"o":15.26,"t":"2026-10-12T21:45:00Z","v":24030,"vw":15.252673},{"c":15.231,"h":15.26,"l":15.231,"n":189,"o":15.25,"t":"2026-10-12T22:00:00Z","v":32182,"vw":15.242409},{"c":15.25,"h":15.26,"l":15.23,"n":182,"o":15.24,"t":"2026-10-12T22:15:00Z","v":22941,"vw":15.24157},{"c":15.25,"h":15.26,"l":15.24,"n":115,"o":15.24,"t":"2026-10-12T22:30:00Z","v":14415,"vw":15.251333},{"c":15.24,"h":15.25,"l":15.24,"n":85,"o":15.25,"t":"2026-10-12T22:45:00Z","v":10287,"vw":15.244604},{"c":15.2202,"h":15.2497,"l":15.22,"n":197,"o":15.2495,"t":"2026-10-12T23:00:00Z","v":30890,"vw":15.225353},{"c":15.2099,"h":15.23,"l":15.2,"n":248,"o":15.23,"t":"2026-10-12T23:15:00Z","v":28899,"vw":15.208117},{"c":15.2,"h":15.21,"l":15.19,"n":307,"o":15.21,"t":"2026-10-12T23:30:00Z","v":36479,"vw":15.199764},{"c":15.1806,"h":15.21,"l":15.18,"n":349,"o":15.205,"t":"2026-10-12T23:45:00Z","v":109059,"vw":15.195948},{"c":15.23,"h":15.25,"l":15.14,"n":928,"o":15.18,"t":"2026-10-13T08:00:00Z","v":198613,"vw":15.193532},{"c":15.22,"h":15.23,"l":15.215,"n":50,"o":15.215,"t":"2026-10-13T08:15:00Z","v":6617,"vw":15.225952},{"c":15.25,"h":15.26,"l":15.22,"n":82,"o":15.2293,"t":"2026-10-13T08:30:00Z","v":10264,"vw":15.240259},{"c":15.24,"h":15.25,"l":15.21,"n":51,"o":15.24,"t":"2026-10-13T08:45:00Z","v":16717,"vw":15.243216},{"c":15.25,"h":15.25,"l":15.22,"n":45,"o":15.24,"t":"2026-10-13T09:00:00Z","v":4637,"vw":15.243698},{"c":15.24,"h":15.25,"l":15.2214,"n":18,"o":15.25,"t":"2026-10-13T09:15:00Z","v":2749,"vw":15.234896},{"c":15.22,"h":15.2494,"l":15.21,"n":109,"o":15.24,"t":"2026-10-13T09:30:00Z","v":30528,"vw":15.221524},{"c":15.24,"h":15.24,"l":15.22,"n":59,"o":15.22,"t":"2026-10-13T09:45:00Z","v":6287,"vw":15.223202},{"c":15.23,"h":15.2399,"l":15.23,"n":69,"o":15.23,"t":"2026-10-13T10:00:00Z","v":12613,"vw":15.230503},{"c":15.2,"h":15.23,"l":15.2,"n":86,"o":15.23,"t":"2026-10-13T10:15:00Z","v":12574,"vw":15.210555},{"c":15.19,"h":15.22,"l":15.19,"n":74,"o":15.2,"t":"2026-10-13T10:30:00Z","v":13818,"vw":15.206167},{"c":15.19,"h":15.21,"l":15.19,"n":61,"o":15.2,"t":"2026-10-13T10:45:00Z","v":7232,"vw":15.196037},{"c":15.1585,"h":15.2,"l":15.12,"n":643,"o":15.19,"t":"2026-10-13T11:00:00Z","v":276139,"vw":15.148991},{"c":15.15,"h":15.1791,"l":15.14,"n":228,"o":15.15,"t":"2026-10-13T11:15:00Z","v":35311,"vw":15.149993},{"c":15.17,"h":15.18,"l":15.14,"n":201,"o":15.15,"t":"2026-10-13T11:30:00Z","v":60265,"vw":15.160576},{"c":15.1715,"h":15.2,"l":15.16,"n":254,"o":15.17,"t":"2026-10-13T11:45:00Z","v":72609,"vw":15.180155},{"c":15.1298,"h":15.17,"l":15.12,"n":329,"o":15.17,"t":"2026-10-13T12:00:00Z","v":99525,"vw":15.138957},{"c":15.14,"h":15.14,"l":15.12,"n":399,"o":15.1295,"t":"2026-10-13T12:15:00Z","v":62103,"vw":15.127829},{"c":15.13,"h":15.14,"l":15.12,"n":518,"o":15.14,"t":"2026-10-13T12:30:00Z","v":85102,"vw":15.129703},{"c":15.12,"h":15.16,"l":15.1,"n":915,"o":15.12,"t":"2026-10-13T12:45:00Z","v":213688,"vw":15.12349},{"c":15.0991,"h":15.13,"l":15.09,"n":1030,"o":15.12,"t":"2026-10-13T13:00:00Z","v":246303,"vw":15.101945},{"c":15.13,"h":15.13,"l":15.09,"n":865,"o":15.0991,"t":"2026-10-13T13:15:00Z","v":190569,"vw":15.100196},{"c":15.31,"h":15.32,"l":15.09,"n":10832,"o":15.12,"t":"2026-10-13T13:30:00Z","v":3104370,"vw":15.228178},{"c":15.185,"h":15.33,"l":15.165,"n":6632,"o":15.305,"t":"2026-10-13T13:45:00Z","v":1302624,"vw":15.256888},{"c":15.1831,"h":15.23,"l":15.11,"n":7722,"o":15.185,"t":"2026-10-13T14:00:00Z","v":1635341,"vw":15.164932},{"c":15.193,"h":15.23,"l":15.17,"n":5075,"o":15.185,"t":"2026-10-13T14:15:00Z","v":1191279,"vw":15.198967},{"c":15.1769,"h":15.21,"l":15.17,"n":4925,"o":15.19,"t":"2026-10-13T14:30:00Z","v":939142,"vw":15.187194},{"c":15.1723,"h":15.1899,"l":15.1505,"n":4698,"o":15.17,"t":"2026-10-13T14:45:00Z","v":1077864,"vw":15.169778},{"c":15.19,"h":15.2,"l":15.155,"n":4678,"o":15.175,"t":"2026-10-13T15:00:00Z","v":1118135,"vw":15.18199},{"c":15.18,"h":15.2,"l":15.16,"n":4269,"o":15.1865,"t":"2026-10-13T15:15:00Z","v":817040,"vw":15.17931},{"c":15.12,"h":15.2,"l":15.11,"n":4976,"o":15.1799,"t":"2026-10-13T15:30:00Z","v":1194623,"vw":15.161937},{"c":15.125,"h":15.145,"l":15.09,"n":5621,"o":15.115,"t":"2026-10-13T15:45:00Z","v":1263675,"vw":15.118899},{"c":15.145,"h":15.155,"l":15.11,"n":4049,"o":15.13,"t":"2026-10-13T16:00:00Z","v":754919,"vw":15.130645},{"c":15.1325,"h":15.16,"l":15.13,"n":3287,"o":15.14,"t":"2026-10-13T16:15:00Z","v":668331,"vw":15.146975},{"c":15.185,"h":15.1873,"l":15.13,"n":3482,"o":15.1333,"t":"2026-10-13T16:30:00Z","v":795482,"vw":15.158789},{"c":15.14,"h":15.195,"l":15.13,"n":3523,"o":15.185,"t":"2026-10-13T16:45:00Z","v":569585,"vw":15.160686},{"c":15.1,"h":15.14,"l":15.1,"n":4263,"o":15.135,"t":"2026-10-13T17:00:00Z","v":699222,"vw":15.123981},{"c":15.1281,"h":15.13,"l":15.1,"n":3771,"o":15.1065,"t":"2026-10-13T17:15:00Z","v":568025,"vw":15.11414},{"c":15.155,"h":15.17,"l":15.11,"n":3424,"o":15.125,"t":"2026-10-13T17:30:00Z","v":540881,"vw":15.143858},{"c":15.175,"h":15.19,"l":15.15,"n":4171,"o":15.155,"t":"2026-10-13T17:45:00Z","v":766242,"vw":15.165474},{"c":15.205,"h":15.25,"l":15.17,"n":3861,"o":15.175,"t":"2026-10-13T18:00:00Z","v":890312,"vw":15.212913},{"c":15.213,"h":15.22,"l":15.18,"n":3133,"o":15.2,"t":"2026-10-13T18:15:00Z","v":455467,"vw":15.198491},{"c":15.205,"h":15.22,"l":15.19,"n":3126,"o":15.215,"t":"2026-10-13T18:30:00Z","v":529417,"vw":15.206222},{"c":15.195,"h":15.22,"l":15.19,"n":2955,"o":15.205,"t":"2026-10-13T18:45:00Z","v":459143,"vw":15.206535},{"c":15.195,"h":15.23,"l":15.18,"n":3347,"o":15.195,"t":"2026-10-13T19:00:00Z","v":696710,"vw":15.200339},{"c":15.215,"h":15.22,"l":15.18,"n":3447,"o":15.2,"t":"2026-10-13T19:15:00Z","v":463337,"vw":15.197018},{"c":15.21,"h":15.23,"l":15.19,"n":4654,"o":15.215,"t":"2026-10-13T19:30:00Z","v":804301,"vw":15.208894},{"c":15.225,"h":15.245,"l":15.17,"n":13877,"o":15.205,"t":"2026-10-13T19:45:00Z","v":3777314,"vw":15.212533},{"c":15.24,"h":15.25,"l":15.1822,"n":346,"o":15.24,"t":"2026-10-13T20:00:00Z","v":1939157,"vw":15.239808},{"c":15.24,"h":15.2554,"l":15.23,"n":130,"o":15.25,"t":"2026-10-13T20:15:00Z","v":32123,"vw":15.246965},{"c":15.2394,"h":15.25,"l":15.23,"n":103,"o":15.24,"t":"2026-10-13T20:30:00Z","v":18757,"vw":15.241366},{"c":15.22,"h":15.24,"l":15.22,"n":131,"o":15.23,"t":"2026-10-13T20:45:00Z","v":52457,"vw":15.226027},{"c":15.2215,"h":15.24,"l":15.22,"n":99,"o":15.2205,"t":"2026-10-13T21:00:00Z","v":23008,"vw":15.229853},{"c":15.2294,"h":15.24,"l":15.22,"n":65,"o":15.23,"t":"2026-10-13T21:15:00Z","v":25912,"vw":15.228116},{"c":15.22,"h":15.23,"l":15.22,"n":76,"o":15.23,"t":"2026-10-13T21:30:00Z","v":40386,"vw":15.229456},{"c":15.2215,"h":15.23,"l":15.22,"n":61,"o":15.23,"t":"2026-10-13T21:45:00Z","v":9421,"vw":15.225344},{"c":15.2383,"h":15.24,"l":15.22,"n":75,"o":15.23,"t":"2026-10-13T22:00:00Z","v":26466,"vw":15.236754},{"c":15.2287,"h":15.2386,"l":15.2034,"n":96,"o":15.2386,"t":"2026-10-13T22:15:00Z","v":16009,"vw":15.213302},{"c":15.23,"h":15.23,"l":15.22,"n":44,"o":15.23,"t":"2026-10-13T22:30:00Z","v":3539,"vw":15.226627},{"c":15.23,"h":15.23,"l":15.22,"n":50,"o":15.23,"t":"2026-10-13T22:45:00Z","v":15629,"vw":15.222787},{"c":15.21,"h":15.23,"l":15.21,"n":73,"o":15.23,"t":"2026-10-13T23:00:00Z","v":5889,"vw":15.219701},{"c":15.2115,"h":15.22,"l":15.21,"n":55,"o":15.21,"t":"2026-10-13T23:15:00Z","v":3547,"vw":15.214826},{"c":15.2,"h":15.22,"l":15.2,"n":64,"o":15.2197,"t":"2026-10-13T23:30:00Z","v":14862,"vw":15.212241},{"c":15.2281,"h":15.24,"l":15.2025,"n":122,"o":15.2025,"t":"2026-10-13T23:45:00Z","v":28690,"vw":15.219769},{"c":15.28,"h":15.308,"l":15.23,"n":673,"o":15.3,"t":"2026-10-14T08:00:00Z","v":111329,"vw":15.271395},{"c":15.27,"h":15.3,"l":15.27,"n":40,"o":15.28,"t":"2026-10-14T08:15:00Z","v":3595,"vw":15.281089},{"c":15.25,"h":15.28,"l":15.25,"n":12,"o":15.28,"t":"2026-10-14T08:30:00Z","v":3914,"vw":15.274055},{"c":15.26,"h":15.28,"l":15.26,"n":24,"o":15.27,"t":"2026-10-14T08:45:00Z","v":3767,"vw":15.265177},{"c":15.26,"h":15.265,"l":15.26,"n":9,"o":15.26,"t":"2026-10-14T09:00:00Z","v":3471,"vw":15.261471},{"c":15.26,"h":15.28,"l":15.26,"n":44,"o":15.27,"t":"2026-10-14T09:15:00Z","v":7657,"vw":15.275286},{"c":15.28,"h":15.28,"l":15.26,"n":7,"o":15.26,"t":"2026-10-14T09:30:00Z","v":893,"vw":15.272266},{"c":15.2693,"h":15.27,"l":15.25,"n":33,"o":15.27,"t":"2026-10-14T09:45:00Z","v":7130,"vw":15.256366},{"c":15.26,"h":15.269,"l":15.25,"n":44,"o":15.26,"t":"2026-10-14T10:00:00Z","v":5785,"vw":15.255659},{"c":15.27,"h":15.27,"l":15.26,"n":17,"o":15.26,"t":"2026-10-14T10:15:00Z","v":2504,"vw":15.261556},{"c":15.26,"h":15.27,"l":15.25,"n":36,"o":15.2601,"t":"2026-10-14T10:30:00Z","v":4384,"vw":15.257738},{"c":15.2593,"h":15.26,"l":15.25,"n":21,"o":15.26,"t":"2026-10-14T10:45:00Z","v":2138,"vw":15.254151},{"c":15.221,"h":15.255,"l":15.221,"n":192,"o":15.25,"t":"2026-10-14T11:00:00Z","v":45080,"vw":15.239016},{"c":15.2205,"h":15.24,"l":15.22,"n":148,"o":15.2218,"t":"2026-10-14T11:15:00Z","v":79968,"vw":15.229681},{"c":15.1503,"h":15.22,"l":15.15,"n":377,"o":15.2198,"t":"2026-10-14T11:30:00Z","v":156349,"vw":15.177538},{"c":15.14,"h":15.16,"l":15.12,"n":353,"o":15.16,"t":"2026-10-14T11:45:00Z","v":95797,"vw":15.14436},{"c":15.2093,"h":15.21,"l":15.1397,"n":262,"o":15.14,"t":"2026-10-14T12:00:00Z","v":63949,"vw":15.169784},{"c":15.21,"h":15.21,"l":15.19,"n":240,"o":15.208,"t":"2026-10-14T12:15:00Z","v":124462,"vw":15.20051},{"c":14.91,"h":15.21,"l":14.89,"n":6094,"o":15.21,"t":"2026-10-14T12:30:00Z","v":1249808,"vw":14.996174},{"c":14.88,"h":14.96,"l":14.88,"n":2397,"o":14.905,"t":"2026-10-14T12:45:00Z","v":523463,"vw":14.914384},{"c":14.91,"h":14.95,"l":14.88,"n":2041,"o":14.88,"t":"2026-10-14T13:00:00Z","v":417982,"vw":14.907868},{"c":14.93,"h":15.02,"l":14.87,"n":2391,"o":14.91,"t":"2026-10-14T13:15:00Z","v":538105,"vw":14.913578},{"c":14.79,"h":15.04,"l":14.75,"n":26570,"o":14.92,"t":"2026-10-14T13:30:00Z","v":6902995,"vw":14.887401},{"c":14.535,"h":14.84,"l":14.52,"n":23151,"o":14.785,"t":"2026-10-14T13:45:00Z","v":5231127,"vw":14.684873},{"c":14.295,"h":14.535,"l":14.26,"n":29504,"o":14.53,"t":"2026-10-14T14:00:00Z","v":7134052,"vw":14.381521},{"c":14.305,"h":14.37,"l":14.24,"n":18167,"o":14.295,"t":"2026-10-14T14:15:00Z","v":4570602,"vw":14.299451},{"c":14.45,"h":14.46,"l":14.28,"n":12651,"o":14.3,"t":"2026-10-14T14:30:00Z","v":2945708,"vw":14.380311},{"c":14.35,"h":14.47,"l":14.33,"n":10196,"o":14.445,"t":"2026-10-14T14:45:00Z","v":2109642,"vw":14.397266},{"c":14.13,"h":14.355,"l":14.12,"n":19688,"o":14.35,"t":"2026-10-14T15:00:00Z","v":6001329,"vw":14.204448},{"c":14.175,"h":14.26,"l":14.13,"n":11299,"o":14.13,"t":"2026-10-14T15:15:00Z","v":3126189,"vw":14.201807},{"c":14.155,"h":14.2,"l":14.13,"n":10123,"o":14.17,"t":"2026-10-14T15:30:00Z","v":1991133,"vw":14.16882},{"c":14.205,"h":14.24,"l":14.15,"n":8079,"o":14.155,"t":"2026-10-14T15:45:00Z","v":1494372,"vw":14.202613},{"c":14.125,"h":14.205,"l":14.11,"n":9802,"o":14.205,"t":"2026-10-14T16:00:00Z","v":1610390,"vw":14.155604},{"c":14.105,"h":14.13,"l":14.1,"n":9569,"o":14.125,"t":"2026-10-14T16:15:00Z","v":1843748,"vw":14.111521},{"c":14.095,"h":14.13,"l":14.06,"n":10570,"o":14.105,"t":"2026-10-14T16:30:00Z","v":2213084,"vw":14.091048},{"c":14.07,"h":14.12,"l":14.05,"n":8616,"o":14.0999,"t":"2026-10-14T16:45:00Z","v":1637899,"vw":14.086945},{"c":14.045,"h":14.1,"l":14.02,"n":8931,"o":14.075,"t":"2026-10-14T17:00:00Z","v":1897095,"vw":14.053877},{"c":14.015,"h":14.07,"l":14.01,"n":7867,"o":14.045,"t":"2026-10-14T17:15:00Z","v":1945897,"vw":14.044013},{"c":14,"h":14.03,"l":13.96,"n":15816,"o":14.02,"t":"2026-10-14T17:30:00Z","v":2812476,"vw":13.9976},{"c":13.946,"h":14.01,"l":13.94,"n":10844,"o":13.995,"t":"2026-10-14T17:45:00Z","v":2714949,"vw":13.96984},{"c":14.005,"h":14.02,"l":13.92,"n":9656,"o":13.9499,"t":"2026-10-14T18:00:00Z","v":2321056,"vw":13.970155},{"c":14.125,"h":14.13,"l":13.99,"n":10667,"o":14.005,"t":"2026-10-14T18:15:00Z","v":3327685,"vw":14.070379},{"c":14.0776,"h":14.155,"l":14.05,"n":9647,"o":14.13,"t":"2026-10-14T18:30:00Z","v":2721211,"vw":14.102505},{"c":14.1074,"h":14.12,"l":14.05,"n":7566,"o":14.08,"t":"2026-10-14T18:45:00Z","v":1637926,"vw":14.084282},{"c":14.085,"h":14.14,"l":14.07,"n":8951,"o":14.105,"t":"2026-10-14T19:00:00Z","v":2372303,"vw":14.100876},{"c":14.1582,"h":14.2,"l":14.07,"n":9212,"o":14.085,"t":"2026-10-14T19:15:00Z","v":2619567,"vw":14.145026},{"c":14.165,"h":14.21,"l":14.11,"n":10529,"o":14.155,"t":"2026-10-14T19:30:00Z","v":2784108,"vw":14.162275},{"c":14.2278,"h":14.26,"l":14.14,"n":19136,"o":14.1674,"t":"2026-10-14T19:45:00Z","v":6632562,"vw":14.205919},{"c":14.2209,"h":14.25,"l":14.21,"n":818,"o":14.22,"t":"2026-10-14T20:00:00Z","v":4658694,"vw":14.220271},{"c":14.21,"h":14.24,"l":14.2,"n":491,"o":14.24,"t":"2026-10-14T20:15:00Z","v":80585,"vw":14.211503},{"c":14.2296,"h":14.23,"l":14.2,"n":410,"o":14.2003,"t":"2026-10-14T20:30:00Z","v":229457,"vw":14.216811},{"c":14.1885,"h":14.22,"l":14.18,"n":529,"o":14.2198,"t":"2026-10-14T20:45:00Z","v":106452,"vw":14.208575},{"c":14.18,"h":14.2,"l":14.16,"n":512,"o":14.1813,"t":"2026-10-14T21:00:00Z","v":173435,"vw":14.183366},{"c":14.1897,"h":14.19,"l":14.18,"n":433,"o":14.1899,"t":"2026-10-14T21:15:00Z","v":116507,"vw":14.18363},{"c":14.185,"h":14.19,"l":14.18,"n":273,"o":14.19,"t":"2026-10-14T21:30:00Z","v":49471,"vw":14.1841},{"c":14.18,"h":14.19,"l":14.16,"n":383,"o":14.19,"t":"2026-10-14T21:45:00Z","v":63364,"vw":14.171376},{"c":14.17,"h":14.19,"l":14.16,"n":361,"o":14.18,"t":"2026-10-14T22:00:00Z","v":100190,"vw":14.175981},{"c":14.06,"h":14.18,"l":14.05,"n":633,"o":14.18,"t":"2026-10-14T22:15:00Z","v":76977,"vw":14.10233},{"c":14.1086,"h":14.11,"l":14.08,"n":411,"o":14.08,"t":"2026-10-14T22:30:00Z","v":121967,"vw":14.099199},{"c":14.12,"h":14.15,"l":14.1,"n":332,"o":14.1001,"t":"2026-10-14T22:45:00Z","v":39887,"vw":14.113834},{"c":14.1201,"h":14.14,"l":14.11,"n":450,"o":14.124,"t":"2026-10-14T23:00:00Z","v":63079,"vw":14.128735},{"c":14.1185,"h":14.13,"l":14.11,"n":320,"o":14.13,"t":"2026-10-14T23:15:00Z","v":88318,"vw":14.119275},{"c":14.07,"h":14.12,"l":14.05,"n":491,"o":14.12,"t":"2026-10-14T23:30:00Z","v":89523,"vw":14.079261},{"c":14.0504,"h":14.08,"l":14.05,"n":480,"o":14.068,"t":"2026-10-14T23:45:00Z","v":67893,"vw":14.06199},{"c":14.03,"h":14.14,"l":14,"n":1899,"o":14.08,"t":"2026-10-15T08:00:00Z","v":224226,"vw":14.057198},{"c":14.02,"h":14.04,"l":14.01,"n":202,"o":14.02,"t":"2026-10-15T08:15:00Z","v":25238,"vw":14.023047},{"c":14.0008,"h":14.0401,"l":13.99,"n":411,"o":14.02,"t":"2026-10-15T08:30:00Z","v":31663,"vw":14.010081},{"c":14.01,"h":14.02,"l":14,"n":180,"o":14.01,"t":"2026-10-15T08:45:00Z","v":51196,"vw":14.011266},{"c":14.04,"h":14.04,"l":14.0054,"n":80,"o":14.0182,"t":"2026-10-15T09:00:00Z","v":17305,"vw":14.029619},{"c":14.0008,"h":14.0491,"l":14,"n":115,"o":14.0491,"t":"2026-10-15T09:15:00Z","v":28728,"vw":14.017349},{"c":13.9996,"h":14.005,"l":13.96,"n":256,"o":14.005,"t":"2026-10-15T09:30:00Z","v":24314,"vw":13.983112},{"c":13.9807,"h":14,"l":13.97,"n":75,"o":13.99,"t":"2026-10-15T09:45:00Z","v":12798,"vw":13.985663},{"c":13.99,"h":14,"l":13.96,"n":216,"o":13.99,"t":"2026-10-15T10:00:00Z","v":25690,"vw":13.984139},{"c":13.95,"h":13.99,"l":13.94,"n":247,"o":13.97,"t":"2026-10-15T10:15:00Z","v":145566,"vw":13.957755},{"c":13.96,"h":13.98,"l":13.94,"n":170,"o":13.9583,"t":"2026-10-15T10:30:00Z","v":29299,"vw":13.962162},{"c":13.94,"h":13.97,"l":13.92,"n":279,"o":13.95,"t":"2026-10-15T10:45:00Z","v":33497,"vw":13.951136},{"c":13.92,"h":13.9623,"l":13.84,"n":1812,"o":13.94,"t":"2026-10-15T11:00:00Z","v":361303,"vw":13.886232},{"c":13.9369,"h":13.95,"l":13.8971,"n":612,"o":13.92,"t":"2026-10-15T11:15:00Z","v":148558,"vw":13.929709},{"c":14,"h":14.02,"l":13.9231,"n":576,"o":13.9385,"t":"2026-10-15T11:30:00Z","v":187558,"vw":13.99564},{"c":13.97,"h":14.02,"l":13.97,"n":382,"o":14,"t":"2026-10-15T11:45:00Z","v":131303,"vw":14.003041},{"c":13.99,"h":14.01,"l":13.97,"n":427,"o":13.97,"t":"2026-10-15T12:00:00Z","v":120314,"vw":13.990205},{"c":14.05,"h":14.06,"l":13.99,"n":476,"o":13.9901,"t":"2026-10-15T12:15:00Z","v":205930,"vw":14.028439},{"c":13.98,"h":14.0584,"l":13.93,"n":927,"o":14.0584,"t":"2026-10-15T12:30:00Z","v":213955,"vw":13.967452},{"c":13.99,"h":13.99,"l":13.94,"n":568,"o":13.99,"t":"2026-10-15T12:45:00Z","v":113689,"vw":13.973362},{"c":13.95,"h":13.99,"l":13.94,"n":729,"o":13.98,"t":"2026-10-15T13:00:00Z","v":161805,"vw":13.954999},{"c":13.89,"h":13.9709,"l":13.75,"n":2358,"o":13.9509,"t":"2026-10-15T13:15:00Z","v":342749,"vw":13.893713},{"c":14.225,"h":14.32,"l":13.86,"n":24881,"o":13.89,"t":"2026-10-15T13:30:00Z","v":7366316,"vw":14.095347},{"c":14.145,"h":14.2687,"l":14.09,"n":11350,"o":14.225,"t":"2026-10-15T13:45:00Z","v":2444672,"vw":14.170886},{"c":14.33,"h":14.365,"l":14.1301,"n":12773,"o":14.145,"t":"2026-10-15T14:00:00Z","v":3350381,"vw":14.298229},{"c":14.295,"h":14.34,"l":14.275,"n":9206,"o":14.325,"t":"2026-10-15T14:15:00Z","v":2054772,"vw":14.314303},{"c":14.3,"h":14.34,"l":14.25,"n":7612,"o":14.295,"t":"2026-10-15T14:30:00Z","v":1203934,"vw":14.293314},{"c":14.3962,"h":14.4,"l":14.29,"n":7396,"o":14.298,"t":"2026-10-15T14:45:00Z","v":1607719,"vw":14.343918},{"c":14.4773,"h":14.55,"l":14.395,"n":10979,"o":14.395,"t":"2026-10-15T15:00:00Z","v":3627849,"vw":14.485762},{"c":14.545,"h":14.59,"l":14.46,"n":8644,"o":14.475,"t":"2026-10-15T15:15:00Z","v":2050061,"vw":14.523444},{"c":14.51,"h":14.58,"l":14.505,"n":7281,"o":14.5434,"t":"2026-10-15T15:30:00Z","v":1548336,"vw":14.54226},{"c":14.54,"h":14.55,"l":14.47,"n":5494,"o":14.515,"t":"2026-10-15T15:45:00Z","v":1588254,"vw":14.510865},{"c":14.495,"h":14.545,"l":14.49,"n":4752,"o":14.54,"t":"2026-10-15T16:00:00Z","v":1261179,"vw":14.508711},{"c":14.5,"h":14.52,"l":14.48,"n":3943,"o":14.4905,"t":"2026-10-15T16:15:00Z","v":689198,"vw":14.496025},{"c":14.495,"h":14.52,"l":14.46,"n":4606,"o":14.5,"t":"2026-10-15T16:30:00Z","v":905392,"vw":14.483198},{"c":14.5492,"h":14.55,"l":14.485,"n":2928,"o":14.495,"t":"2026-10-15T16:45:00Z","v":992168,"vw":14.520181},{"c":14.69,"h":14.6999,"l":14.66,"n":1166,"o":14.685,"t":"2026-10-15T18:00:00Z","v":403760,"vw":14.678906},{"c":14.775,"h":14.78,"l":14.69,"n":4299,"o":14.69,"t":"2026-10-15T18:15:00Z","v":1070547,"vw":14.733207},{"c":14.7969,"h":14.81,"l":14.76,"n":4652,"o":14.775,"t":"2026-10-15T18:30:00Z","v":1003489,"vw":14.783311},{"c":14.925,"h":14.955,"l":14.79,"n":7147,"o":14.8,"t":"2026-10-15T18:45:00Z","v":2596066,"vw":14.888692},{"c":14.97,"h":14.979,"l":14.91,"n":6931,"o":14.925,"t":"2026-10-15T19:00:00Z","v":2005790,"vw":14.937481},{"c":14.995,"h":15.04,"l":14.94,"n":8287,"o":14.98,"t":"2026-10-15T19:15:00Z","v":2864939,"vw":14.99859},{"c":15.1095,"h":15.13,"l":14.99,"n":8212,"o":14.99,"t":"2026-10-15T19:30:00Z","v":2498499,"vw":15.054276},{"c":15.075,"h":15.13,"l":15.04,"n":16298,"o":15.105,"t":"2026-10-15T19:45:00Z","v":5217469,"vw":15.090968},{"c":15.0699,"h":15.1,"l":15.05,"n":633,"o":15.09,"t":"2026-10-15T20:00:00Z","v":3192444,"vw":15.089065},{"c":15.05,"h":15.07,"l":15.04,"n":358,"o":15.07,"t":"2026-10-15T20:15:00Z","v":58854,"vw":15.052356},{"c":15.07,"h":15.08,"l":15.04,"n":240,"o":15.05,"t":"2026-10-15T20:30:00Z","v":86739,"vw":15.053072},{"c":15.05,"h":15.08,"l":15.05,"n":200,"o":15.07,"t":"2026-10-15T20:45:00Z","v":59933,"vw":15.062942},{"c":15.03,"h":15.07,"l":15.01,"n":340,"o":15.07,"t":"2026-10-15T21:00:00Z","v":71150,"vw":15.026681},{"c":15.06,"h":15.07,"l":15.01,"n":244,"o":15.03,"t":"2026-10-15T21:15:00Z","v":42421,"vw":15.040313},{"c":15.0601,"h":15.08,"l":15.06,"n":134,"o":15.07,"t":"2026-10-15T21:30:00Z","v":44084,"vw":15.069828},{"c":15.06,"h":15.07,"l":15.05,"n":148,"o":15.07,"t":"2026-10-15T21:45:00Z","v":33248,"vw":15.060539},{"c":15.07,"h":15.07,"l":15.05,"n":138,"o":15.06,"t":"2026-10-15T22:00:00Z","v":22759,"vw":15.059401},{"c":15.0631,"h":15.08,"l":15.05,"n":158,"o":15.07,"t":"2026-10-15T22:15:00Z","v":17984,"vw":15.066769},{"c":15.07,"h":15.08,"l":15.06,"n":123,"o":15.0769,"t":"2026-10-15T22:30:00Z","v":10912,"vw":15.06796},{"c":15.06,"h":15.07,"l":15.05,"n":145,"o":15.07,"t":"2026-10-15T22:45:00Z","v":15918,"vw":15.059804},{"c":15.07,"h":15.07,"l":15.05,"n":120,"o":15.06,"t":"2026-10-15T23:00:00Z","v":15349,"vw":15.057429},{"c":15.0501,"h":15.07,"l":15.05,"n":123,"o":15.06,"t":"2026-10-15T23:15:00Z","v":27662,"vw":15.059485},{"c":15.0685,"h":15.07,"l":15.05,"n":108,"o":15.0597,"t":"2026-10-15T23:30:00Z","v":28750,"vw":15.055774},{"c":15.06,"h":15.07,"l":15.0515,"n":151,"o":15.0699,"t":"2026-10-15T23:45:00Z","v":42448,"vw":15.066528}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.026017692088288424,"strike":15.789823079117117,"iv":0.6582870733345938,"gamma":0.3126043905377679,"theta":-0.04075522839384669,"vega":0.0011851940022505208,"rho":0.00002802808095442772,"breakevenPct":5.018863022612238},{"delta":0.15,"premium":0.040596317798404905,"strike":15.64403682201595,"iv":0.6476798935888223,"gamma":0.4352882987179651,"theta":-0.055717387149457,"vega":0.0016956597958870797,"rho":0.000041284169812283064,"breakevenPct":4.147630410453884},{"delta":0.2,"premium":0.055285155157953604,"strike":15.49916130835896,"iv":0.6371607492311994,"gamma":0.5569352809616998,"theta":-0.07054344422700587,"vega":0.002201509644953872,"rho":0.00005458955242751538,"breakevenPct":3.2831770485850784},{"delta":0.25,"premium":0.07904808498741964,"strike":15.429270338272294,"iv":0.6338898518311434,"gamma":0.5932086944366788,"theta":-0.0741637964774951,"vega":0.0023273133911098686,"rho":0.00007195345440011871,"breakevenPct":2.97688196055587},{"delta":0.3,"premium":0.10281101481688565,"strike":15.35937936818563,"iv":0.6306189544310875,"gamma":0.6294821079116578,"theta":-0.07778414872798434,"vega":0.0024531171372658652,"rho":0.00008931735637272203,"breakevenPct":2.6705868725266617},{"delta":0.35,"premium":0.1265739446463517,"strike":15.289488398098966,"iv":0.6273480570310316,"gamma":0.6657555213866369,"theta":-0.08140450097847357,"vega":0.002578920883421862,"rho":0.00010668125834532535,"breakevenPct":2.3642917844974534},{"delta":0.4,"premium":0.15033687447581773,"strike":15.219597428012301,"iv":0.6240771596309757,"gamma":0.7020289348616159,"theta":-0.08502485322896282,"vega":0.0027047246295778585,"rho":0.0001240451603179287,"breakevenPct":2.057996696468245},{"delta":0.45,"premium":0.17409980430528377,"strike":15.149706457925635,"iv":0.6208062622309197,"gamma":0.7383023483365949,"theta":-0.08864520547945205,"vega":0.002830528375733855,"rho":0.00014140906229053205,"breakevenPct":1.7517016084390364},{"delta":0.5,"premium":0.19786273413474978,"strike":15.079815487838971,"iv":0.6175353648308639,"gamma":0.7745757618115738,"theta":-0.09226555772994129,"vega":0.002956332121889852,"rho":0.00015877296426313535,"breakevenPct":1.4454065204098283},{"delta":0.55,"premium":0.22162566396421582,"strike":15.009924517752307,"iv":0.614264467430808,"gamma":0.810849175286553,"theta":-0.09588590998043053,"vega":0.0030821358680458485,"rho":0.0001761368662357387,"breakevenPct":1.13911143238062},{"delta":0.6,"premium":0.28274999999999995,"strike":14.925,"iv":0.631965,"gamma":0.7558050000000001,"theta":-0.092575,"vega":0.0029200000000000003,"rho":0.00019242287102834657,"breakevenPct":0.9810756972111496},{"delta":0.65,"premium":0.35005769230769235,"strike":14.837587412587412,"iv":0.6531363286713286,"gamma":0.6856476573426573,"theta":-0.08811695804195804,"vega":0.00271020979020979,"rho":0.00020853048258137483,"breakevenPct":0.8475770577364141},{"delta":0.7,"premium":0.4173653846153845,"strike":14.750174825174826,"iv":0.6743076573426573,"gamma":0.6154903146853148,"theta":-0.0836589160839161,"vega":0.0025004195804195807,"rho":0.00022463809413440306,"breakevenPct":0.7140784182616788},{"delta":0.75,"premium":0.48467307692307693,"strike":14.662762237762237,"iv":0.6954789860139861,"gamma":0.545332972027972,"theta":-0.07920087412587412,"vega":0.0022906293706293707,"rho":0.0002407457056874313,"breakevenPct":0.5805797787869434},{"delta":0.8,"premium":0.5519807692307693,"strike":14.57534965034965,"iv":0.7166503146853147,"gamma":0.4751756293706293,"theta":-0.07474283216783217,"vega":0.0020808391608391607,"rho":0.00025685331724045957,"breakevenPct":0.44708113931220794},{"delta":0.85,"premium":0.6638375796178344,"strike":14.445063694267516,"iv":0.7733004777070064,"gamma":0.39070382165605094,"theta":-0.07114171974522293,"vega":0.001834076433121019,"rho":0.0002717105928038597,"breakevenPct":0.3247096539531824},{"delta":0.9,"premium":1.0539649681528662,"strike":14.046974522292993,"iv":1.0515648089171974,"gamma":0.21681847133757964,"theta":-0.07289331210191083,"vega":0.0013563694267515925,"rho":0.0002787577986349454,"breakevenPct":0.27184256604156043}],"put":[{"delta":0.1,"premium":0.027074534161490686,"strike":14.301863354037268,"iv":0.7422248447204969,"gamma":0.30903701863354044,"theta":-0.047712298136645966,"vega":0.0013433540372670809,"rho":-0.000025559516426885468,"breakevenPct":5.21388565819538},{"delta":0.15,"premium":0.04176690507152146,"strike":14.52942132639792,"iv":0.6545630039011704,"gamma":0.4382030234070221,"theta":-0.057318270481144344,"vega":0.0017823797139141743,"rho":-0.00004144051098010402,"breakevenPct":3.8004354493599117},{"delta":0.2,"premium":0.060460013003901185,"strike":14.610695708712614,"iv":0.6400961638491548,"gamma":0.5139019830949285,"theta":-0.06261736020806241,"vega":0.0020099479843953185,"rho":-0.000059272505347362505,"breakevenPct":3.384889138720372},{"delta":0.25,"premium":0.07915312093628091,"strike":14.691970091027308,"iv":0.6256293237971392,"gamma":0.5896009427828348,"theta":-0.0679164499349805,"vega":0.002237516254876463,"rho":-0.00007710449971462099,"breakevenPct":2.9693428280808325},{"delta":0.3,"premium":0.09784622886866062,"strike":14.773244473342002,"iv":0.6111624837451235,"gamma":0.6652999024707412,"theta":-0.07321553966189856,"vega":0.0024650845253576074,"rho":-0.00009493649408187945,"breakevenPct":2.5537965174412927},{"delta":0.35,"premium":0.11653933680104032,"strike":14.854518855656696,"iv":0.5966956436931079,"gamma":0.7409988621586475,"theta":-0.07851462938881665,"vega":0.0026926527958387515,"rho":-0.00011276848844913792,"breakevenPct":2.1382502068017537},{"delta":0.4,"premium":0.13523244473342005,"strike":14.935793237971392,"iv":0.5822288036410923,"gamma":0.8166978218465539,"theta":-0.08381371911573472,"vega":0.002920221066319896,"rho":-0.00013060048281639643,"breakevenPct":1.7227038961622134},{"delta":0.45,"premium":0.15818912990494763,"strike":15.01279551547648,"iv":0.5695613941018767,"gamma":0.8685718986107726,"theta":-0.0869405313185474,"vega":0.0030667316597611503,"rho":-0.00014857983780731056,"breakevenPct":1.3638354211717651},{"delta":0.5,"premium":0.19718498659517428,"strike":15.07372654155496,"iv":0.5636632707774799,"gamma":0.8308190348525468,"theta":-0.08189544235924932,"vega":0.0029083109919571045,"rho":-0.00016711354943007228,"breakevenPct":1.218183566004086},{"delta":0.55,"premium":0.23618084328540095,"strike":15.13465756763344,"iv":0.557765147453083,"gamma":0.7930661710943212,"theta":-0.07685035339995125,"vega":0.0027498903241530586,"rho":-0.000185647261052834,"breakevenPct":1.072531710836407},{"delta":0.6,"premium":0.27517669997562755,"strike":15.195588593711918,"iv":0.5518670241286863,"gamma":0.7553133073360955,"theta":-0.07180526444065319,"vega":0.002591469656349013,"rho":-0.00020418097267559568,"breakevenPct":0.9268798556687281},{"delta":0.65,"premium":0.31417255666585425,"strike":15.256519619790398,"iv":0.5459689008042895,"gamma":0.7175604435778697,"theta":-0.0667601754813551,"vega":0.002433048988544967,"rho":-0.0002227146842983574,"breakevenPct":0.781228000501049},{"delta":0.7,"premium":0.35316841335608085,"strike":15.317450645868876,"iv":0.5400707774798927,"gamma":0.6798075798196441,"theta":-0.06171508652205704,"vega":0.0022746283207409216,"rho":-0.00024124839592111908,"breakevenPct":0.6355761453333701},{"delta":0.75,"premium":0.3921642700463076,"strike":15.378381671947356,"iv":0.534172654155496,"gamma":0.6420547160614184,"theta":-0.05666999756275896,"vega":0.0021162076529368753,"rho":-0.00025978210754388077,"breakevenPct":0.48992429016569095},{"delta":0.8,"premium":0.43116012673653425,"strike":15.439312698025836,"iv":0.5282745308310992,"gamma":0.6043018523031927,"theta":-0.051624908603460876,"vega":0.0019577869851328295,"rho":-0.0002783158191666425,"breakevenPct":0.34427243499801174}]},"raw":{"call":[{"delta":0.1,"premium":0.026017692088288424,"strike":15.789823079117117,"iv":0.6582870733345938,"gamma":0.3126043905377679,"theta":-0.04075522839384669,"vega":0.0011851940022505208,"rho":0.00002802808095442772,"breakevenPct":5.018863022612238},{"delta":0.15,"premium":0.040596317798404905,"strike":15.64403682201595,"iv":0.6476798935888223,"gamma":0.4352882987179651,"theta":-0.055717387149457,"vega":0.0016956597958870797,"rho":0.000041284169812283064,"breakevenPct":4.147630410453884},{"delta":0.2,"premium":0.055285155157953604,"strike":15.49916130835896,"iv":0.6371607492311994,"gamma":0.5569352809616998,"theta":-0.07054344422700587,"vega":0.002201509644953872,"rho":0.00005458955242751538,"breakevenPct":3.2831770485850784},{"delta":0.25,"premium":0.07904808498741964,"strike":15.429270338272294,"iv":0.6338898518311434,"gamma":0.5932086944366788,"theta":-0.0741637964774951,"vega":0.0023273133911098686,"rho":0.00007195345440011871,"breakevenPct":2.97688196055587},{"delta":0.3,"premium":0.10281101481688565,"strike":15.35937936818563,"iv":0.6306189544310875,"gamma":0.6294821079116578,"theta":-0.07778414872798434,"vega":0.0024531171372658652,"rho":0.00008931735637272203,"breakevenPct":2.6705868725266617},{"delta":0.35,"premium":0.1265739446463517,"strike":15.289488398098966,"iv":0.6273480570310316,"gamma":0.6657555213866369,"theta":-0.08140450097847357,"vega":0.002578920883421862,"rho":0.00010668125834532535,"breakevenPct":2.3642917844974534},{"delta":0.4,"premium":0.15033687447581773,"strike":15.219597428012301,"iv":0.6240771596309757,"gamma":0.7020289348616159,"theta":-0.08502485322896282,"vega":0.0027047246295778585,"rho":0.0001240451603179287,"breakevenPct":2.057996696468245},{"delta":0.45,"premium":0.17409980430528377,"strike":15.149706457925635,"iv":0.6208062622309197,"gamma":0.7383023483365949,"theta":-0.08864520547945205,"vega":0.002830528375733855,"rho":0.00014140906229053205,"breakevenPct":1.7517016084390364},{"delta":0.5,"premium":0.19786273413474978,"strike":15.079815487838971,"iv":0.6175353648308639,"gamma":0.7745757618115738,"theta":-0.09226555772994129,"vega":0.002956332121889852,"rho":0.00015877296426313535,"breakevenPct":1.4454065204098283},{"delta":0.55,"premium":0.22162566396421582,"strike":15.009924517752307,"iv":0.614264467430808,"gamma":0.810849175286553,"theta":-0.09588590998043053,"vega":0.0030821358680458485,"rho":0.0001761368662357387,"breakevenPct":1.13911143238062},{"delta":0.6,"premium":0.28274999999999995,"strike":14.925,"iv":0.631965,"gamma":0.7558050000000001,"theta":-0.092575,"vega":0.0029200000000000003,"rho":0.00019242287102834657,"breakevenPct":0.9810756972111496},{"delta":0.65,"premium":0.35005769230769235,"strike":14.837587412587412,"iv":0.6531363286713286,"gamma":0.6856476573426573,"theta":-0.08811695804195804,"vega":0.00271020979020979,"rho":0.00020853048258137483,"breakevenPct":0.8475770577364141},{"delta":0.7,"premium":0.4173653846153845,"strike":14.750174825174826,"iv":0.6743076573426573,"gamma":0.6154903146853148,"theta":-0.0836589160839161,"vega":0.0025004195804195807,"rho":0.00022463809413440306,"breakevenPct":0.7140784182616788},{"delta":0.75,"premium":0.48467307692307693,"strike":14.662762237762237,"iv":0.6954789860139861,"gamma":0.545332972027972,"theta":-0.07920087412587412,"vega":0.0022906293706293707,"rho":0.0002407457056874313,"breakevenPct":0.5805797787869434},{"delta":0.8,"premium":0.5519807692307693,"strike":14.57534965034965,"iv":0.7166503146853147,"gamma":0.4751756293706293,"theta":-0.07474283216783217,"vega":0.0020808391608391607,"rho":0.00025685331724045957,"breakevenPct":0.44708113931220794},{"delta":0.85,"premium":0.6638375796178344,"strike":14.445063694267516,"iv":0.7733004777070064,"gamma":0.39070382165605094,"theta":-0.07114171974522293,"vega":0.001834076433121019,"rho":0.0002717105928038597,"breakevenPct":0.3247096539531824},{"delta":0.9,"premium":1.0539649681528662,"strike":14.046974522292993,"iv":1.0515648089171974,"gamma":0.21681847133757964,"theta":-0.07289331210191083,"vega":0.0013563694267515925,"rho":0.0002787577986349454,"breakevenPct":0.27184256604156043}],"put":[{"delta":0.1,"premium":0.027074534161490686,"strike":14.301863354037268,"iv":0.7422248447204969,"gamma":0.30903701863354044,"theta":-0.047712298136645966,"vega":0.0013433540372670809,"rho":-0.000025559516426885468,"breakevenPct":5.21388565819538},{"delta":0.15,"premium":0.04176690507152146,"strike":14.52942132639792,"iv":0.6545630039011704,"gamma":0.4382030234070221,"theta":-0.057318270481144344,"vega":0.0017823797139141743,"rho":-0.00004144051098010402,"breakevenPct":3.8004354493599117},{"delta":0.2,"premium":0.060460013003901185,"strike":14.610695708712614,"iv":0.6400961638491548,"gamma":0.5139019830949285,"theta":-0.06261736020806241,"vega":0.0020099479843953185,"rho":-0.000059272505347362505,"breakevenPct":3.384889138720372},{"delta":0.25,"premium":0.07915312093628091,"strike":14.691970091027308,"iv":0.6256293237971392,"gamma":0.5896009427828348,"theta":-0.0679164499349805,"vega":0.002237516254876463,"rho":-0.00007710449971462099,"breakevenPct":2.9693428280808325},{"delta":0.3,"premium":0.09784622886866062,"strike":14.773244473342002,"iv":0.6111624837451235,"gamma":0.6652999024707412,"theta":-0.07321553966189856,"vega":0.0024650845253576074,"rho":-0.00009493649408187945,"breakevenPct":2.5537965174412927},{"delta":0.35,"premium":0.11653933680104032,"strike":14.854518855656696,"iv":0.5966956436931079,"gamma":0.7409988621586475,"theta":-0.07851462938881665,"vega":0.0026926527958387515,"rho":-0.00011276848844913792,"breakevenPct":2.1382502068017537},{"delta":0.4,"premium":0.13523244473342005,"strike":14.935793237971392,"iv":0.5822288036410923,"gamma":0.8166978218465539,"theta":-0.08381371911573472,"vega":0.002920221066319896,"rho":-0.00013060048281639643,"breakevenPct":1.7227038961622134},{"delta":0.45,"premium":0.15818912990494763,"strike":15.01279551547648,"iv":0.5695613941018767,"gamma":0.8685718986107726,"theta":-0.0869405313185474,"vega":0.0030667316597611503,"rho":-0.00014857983780731056,"breakevenPct":1.3638354211717651},{"delta":0.5,"premium":0.19718498659517428,"strike":15.07372654155496,"iv":0.5636632707774799,"gamma":0.8308190348525468,"theta":-0.08189544235924932,"vega":0.0029083109919571045,"rho":-0.00016711354943007228,"breakevenPct":1.218183566004086},{"delta":0.55,"premium":0.23618084328540095,"strike":15.13465756763344,"iv":0.557765147453083,"gamma":0.7930661710943212,"theta":-0.07685035339995125,"vega":0.0027498903241530586,"rho":-0.000185647261052834,"breakevenPct":1.072531710836407},{"delta":0.6,"premium":0.27517669997562755,"strike":15.195588593711918,"iv":0.5518670241286863,"gamma":0.7553133073360955,"theta":-0.07180526444065319,"vega":0.002591469656349013,"rho":-0.00020418097267559568,"breakevenPct":0.9268798556687281},{"delta":0.65,"premium":0.31417255666585425,"strike":15.256519619790398,"iv":0.5459689008042895,"gamma":0.7175604435778697,"theta":-0.0667601754813551,"vega":0.002433048988544967,"rho":-0.0002227146842983574,"breakevenPct":0.781228000501049},{"delta":0.7,"premium":0.35316841335608085,"strike":15.317450645868876,"iv":0.5400707774798927,"gamma":0.6798075798196441,"theta":-0.06171508652205704,"vega":0.0022746283207409216,"rho":-0.00024124839592111908,"breakevenPct":0.6355761453333701},{"delta":0.75,"premium":0.3921642700463076,"strike":15.378381671947356,"iv":0.534172654155496,"gamma":0.6420547160614184,"theta":-0.05666999756275896,"vega":0.0021162076529368753,"rho":-0.00025978210754388077,"breakevenPct":0.48992429016569095},{"delta":0.8,"premium":0.43116012673653425,"strike":15.439312698025836,"iv":0.5282745308310992,"gamma":0.6043018523031927,"theta":-0.051624908603460876,"vega":0.0019577869851328295,"rho":-0.0002783158191666425,"breakevenPct":0.34427243499801174}]}},"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"}}