{"symbol":"VFC","url":"https://intraalpha.com/companies/VFC","capturedAt":"2026-10-15T20:35:00.889Z","state":"ready","quote":{"symbol":"VFC","last_price":17,"prev_close":16.48,"regular_close":17,"change":0.52,"change_pct":3.1553,"regular_change":0.52,"regular_change_pct":3.1553,"extended_change":0,"extended_change_pct":0,"bid":17,"ask":17.32,"bid_size":600,"ask_size":100,"volume":13170992,"vwap":17.043505,"open":16.76,"high":17.37,"low":16.58,"close":17,"trade_count":71414,"last_trade_at":"2026-10-15T20:10:00.000388023Z","last_quote_at":"2026-10-15T20:00:06.852452719Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:34:51.388739068-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"VFC","fetched_at":"2026-10-15T20:34:59.592463+00:00","name":"VF Corporation","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"APPAREL MANUFACTURING","country":"USA","description":"VF Corporation is an American worldwide apparel and footwear company founded in 1899 and headquartered in Denver, Colorado. The company's more than 30 brands are organized into three categories: Outdoor, Active and Work.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":6478857000,"ebitda":893885000,"pe_ratio":24.24,"peg_ratio":0.341,"book_value":4.489,"dividend_per_share":0.36,"dividend_yield":0.0224,"eps":0.68,"revenue_ttm":9513921000,"gross_profit_ttm":5236191000,"profit_margin":0.0288,"operating_margin_ttm":-0.0553,"return_on_assets_ttm":0.0396,"return_on_equity_ttm":0.179,"quarterly_earnings_growth":0.781,"quarterly_revenue_growth":-0.052,"analyst_target_price":18.83,"analyst_number":2,"beta":1.581,"fifty_two_week_high":22,"fifty_two_week_low":12.46,"fifty_day_ma":14.06,"two_hundred_day_ma":17.05,"shares_outstanding":393135000,"forward_pe":12.29,"price_to_sales":0.681,"price_to_book":3.012,"ev_to_revenue":1.009,"ev_to_ebitda":12.17},"bars":[{"c":14.3,"h":14.3,"l":14.3,"n":7,"o":14.3,"t":"2026-10-08T08:25:00Z","v":666,"vw":14.3},{"c":14.29,"h":14.29,"l":14.29,"n":4,"o":14.29,"t":"2026-10-08T11:00:00Z","v":103,"vw":14.29},{"c":14.3,"h":14.3,"l":14.3,"n":2,"o":14.3,"t":"2026-10-08T12:30:00Z","v":941,"vw":14.3},{"c":14.225,"h":14.28,"l":14.17,"n":389,"o":14.18,"t":"2026-10-08T13:30:00Z","v":88664,"vw":14.199578},{"c":14.204,"h":14.225,"l":14.14,"n":257,"o":14.225,"t":"2026-10-08T13:35:00Z","v":24725,"vw":14.192712},{"c":14.23,"h":14.265,"l":14.19,"n":221,"o":14.205,"t":"2026-10-08T13:40:00Z","v":33599,"vw":14.23248},{"c":14.24,"h":14.285,"l":14.2,"n":490,"o":14.24,"t":"2026-10-08T13:45:00Z","v":69276,"vw":14.238244},{"c":14.275,"h":14.32,"l":14.24,"n":650,"o":14.25,"t":"2026-10-08T13:50:00Z","v":71363,"vw":14.28417},{"c":14.265,"h":14.29,"l":14.26,"n":313,"o":14.28,"t":"2026-10-08T13:55:00Z","v":29184,"vw":14.271303},{"c":14.225,"h":14.26,"l":14.1909,"n":845,"o":14.26,"t":"2026-10-08T14:00:00Z","v":106165,"vw":14.236211},{"c":14.215,"h":14.265,"l":14.21,"n":373,"o":14.23,"t":"2026-10-08T14:05:00Z","v":32314,"vw":14.241137},{"c":14.205,"h":14.235,"l":14.2,"n":344,"o":14.215,"t":"2026-10-08T14:10:00Z","v":42384,"vw":14.21164},{"c":14.265,"h":14.268,"l":14.2001,"n":516,"o":14.205,"t":"2026-10-08T14:15:00Z","v":68587,"vw":14.220139},{"c":14.245,"h":14.265,"l":14.24,"n":356,"o":14.265,"t":"2026-10-08T14:20:00Z","v":28164,"vw":14.252723},{"c":14.255,"h":14.32,"l":14.245,"n":649,"o":14.245,"t":"2026-10-08T14:25:00Z","v":67901,"vw":14.280895},{"c":14.265,"h":14.305,"l":14.2511,"n":613,"o":14.255,"t":"2026-10-08T14:30:00Z","v":104802,"vw":14.284299},{"c":14.205,"h":14.27,"l":14.2,"n":410,"o":14.27,"t":"2026-10-08T14:35:00Z","v":43406,"vw":14.240128},{"c":14.225,"h":14.225,"l":14.18,"n":400,"o":14.205,"t":"2026-10-08T14:40:00Z","v":39396,"vw":14.20674},{"c":14.25,"h":14.255,"l":14.22,"n":449,"o":14.225,"t":"2026-10-08T14:45:00Z","v":70837,"vw":14.234741},{"c":14.29,"h":14.295,"l":14.245,"n":599,"o":14.245,"t":"2026-10-08T14:50:00Z","v":82467,"vw":14.278605},{"c":14.235,"h":14.285,"l":14.225,"n":452,"o":14.285,"t":"2026-10-08T14:55:00Z","v":50545,"vw":14.252476},{"c":14.24,"h":14.245,"l":14.21,"n":401,"o":14.235,"t":"2026-10-08T15:00:00Z","v":36985,"vw":14.228328},{"c":14.25,"h":14.28,"l":14.24,"n":436,"o":14.245,"t":"2026-10-08T15:05:00Z","v":43631,"vw":14.258679},{"c":14.215,"h":14.25,"l":14.205,"n":374,"o":14.245,"t":"2026-10-08T15:10:00Z","v":49425,"vw":14.221009},{"c":14.185,"h":14.215,"l":14.18,"n":1220,"o":14.215,"t":"2026-10-08T15:15:00Z","v":141201,"vw":14.205751},{"c":14.165,"h":14.185,"l":14.16,"n":318,"o":14.185,"t":"2026-10-08T15:20:00Z","v":23967,"vw":14.173807},{"c":14.185,"h":14.185,"l":14.15,"n":494,"o":14.16,"t":"2026-10-08T15:25:00Z","v":44884,"vw":14.167617},{"c":14.155,"h":14.19,"l":14.155,"n":580,"o":14.185,"t":"2026-10-08T15:30:00Z","v":54712,"vw":14.175067},{"c":14.185,"h":14.21,"l":14.155,"n":653,"o":14.155,"t":"2026-10-08T15:35:00Z","v":100541,"vw":14.192252},{"c":14.19,"h":14.195,"l":14.175,"n":323,"o":14.185,"t":"2026-10-08T15:40:00Z","v":24717,"vw":14.183908},{"c":14.18,"h":14.205,"l":14.175,"n":350,"o":14.19,"t":"2026-10-08T15:45:00Z","v":28936,"vw":14.19361},{"c":14.195,"h":14.21,"l":14.185,"n":323,"o":14.185,"t":"2026-10-08T15:50:00Z","v":25508,"vw":14.19725},{"c":14.225,"h":14.225,"l":14.195,"n":329,"o":14.195,"t":"2026-10-08T15:55:00Z","v":27117,"vw":14.209317},{"c":14.2,"h":14.22,"l":14.19,"n":398,"o":14.22,"t":"2026-10-08T16:00:00Z","v":29643,"vw":14.206173},{"c":14.225,"h":14.225,"l":14.2,"n":466,"o":14.2,"t":"2026-10-08T16:05:00Z","v":39869,"vw":14.216364},{"c":14.235,"h":14.235,"l":14.2212,"n":292,"o":14.225,"t":"2026-10-08T16:10:00Z","v":28456,"vw":14.227881},{"c":14.335,"h":14.43,"l":14.235,"n":2411,"o":14.235,"t":"2026-10-08T16:15:00Z","v":363988,"vw":14.333572},{"c":14.34,"h":14.355,"l":14.305,"n":426,"o":14.32,"t":"2026-10-08T16:20:00Z","v":39072,"vw":14.329375},{"c":14.345,"h":14.35,"l":14.32,"n":390,"o":14.335,"t":"2026-10-08T16:25:00Z","v":37331,"vw":14.337696},{"c":14.365,"h":14.38,"l":14.345,"n":340,"o":14.345,"t":"2026-10-08T16:30:00Z","v":38193,"vw":14.363839},{"c":14.325,"h":14.38,"l":14.31,"n":286,"o":14.37,"t":"2026-10-08T16:35:00Z","v":23317,"vw":14.347432},{"c":14.35,"h":14.36,"l":14.325,"n":385,"o":14.325,"t":"2026-10-08T16:40:00Z","v":38008,"vw":14.343283},{"c":14.335,"h":14.355,"l":14.315,"n":326,"o":14.355,"t":"2026-10-08T16:45:00Z","v":28849,"vw":14.334646},{"c":14.405,"h":14.405,"l":14.325,"n":473,"o":14.34,"t":"2026-10-08T16:50:00Z","v":50396,"vw":14.350892},{"c":14.405,"h":14.445,"l":14.39,"n":467,"o":14.405,"t":"2026-10-08T16:55:00Z","v":33952,"vw":14.414722},{"c":14.34,"h":14.4,"l":14.335,"n":499,"o":14.4,"t":"2026-10-08T17:00:00Z","v":40776,"vw":14.372301},{"c":14.37,"h":14.37,"l":14.3347,"n":378,"o":14.34,"t":"2026-10-08T17:05:00Z","v":25820,"vw":14.351189},{"c":14.385,"h":14.39,"l":14.36,"n":478,"o":14.375,"t":"2026-10-08T17:10:00Z","v":37954,"vw":14.377152},{"c":14.395,"h":14.405,"l":14.36,"n":494,"o":14.37,"t":"2026-10-08T17:15:00Z","v":44527,"vw":14.384639},{"c":14.4246,"h":14.425,"l":14.395,"n":390,"o":14.395,"t":"2026-10-08T17:20:00Z","v":26927,"vw":14.405107},{"c":14.39,"h":14.435,"l":14.375,"n":541,"o":14.43,"t":"2026-10-08T17:25:00Z","v":46350,"vw":14.403182},{"c":14.405,"h":14.425,"l":14.39,"n":417,"o":14.4,"t":"2026-10-08T17:30:00Z","v":45045,"vw":14.414723},{"c":14.45,"h":14.45,"l":14.4,"n":403,"o":14.405,"t":"2026-10-08T17:35:00Z","v":41709,"vw":14.428314},{"c":14.55,"h":14.57,"l":14.45,"n":738,"o":14.45,"t":"2026-10-08T17:40:00Z","v":93827,"vw":14.519221},{"c":14.515,"h":14.555,"l":14.51,"n":521,"o":14.55,"t":"2026-10-08T17:45:00Z","v":52451,"vw":14.5364},{"c":14.505,"h":14.525,"l":14.49,"n":510,"o":14.52,"t":"2026-10-08T17:50:00Z","v":44330,"vw":14.504582},{"c":14.505,"h":14.515,"l":14.495,"n":413,"o":14.5,"t":"2026-10-08T17:55:00Z","v":31731,"vw":14.502413},{"c":14.535,"h":14.545,"l":14.5,"n":506,"o":14.505,"t":"2026-10-08T18:00:00Z","v":42830,"vw":14.521169},{"c":14.535,"h":14.5574,"l":14.535,"n":442,"o":14.54,"t":"2026-10-08T18:05:00Z","v":33044,"vw":14.546833},{"c":14.565,"h":14.565,"l":14.525,"n":444,"o":14.535,"t":"2026-10-08T18:10:00Z","v":28989,"vw":14.544808},{"c":14.565,"h":14.6,"l":14.565,"n":566,"o":14.565,"t":"2026-10-08T18:15:00Z","v":72130,"vw":14.583627},{"c":14.56,"h":14.57,"l":14.535,"n":504,"o":14.565,"t":"2026-10-08T18:20:00Z","v":38425,"vw":14.548132},{"c":14.515,"h":14.56,"l":14.515,"n":511,"o":14.555,"t":"2026-10-08T18:25:00Z","v":36890,"vw":14.535371},{"c":14.515,"h":14.54,"l":14.51,"n":539,"o":14.515,"t":"2026-10-08T18:30:00Z","v":44845,"vw":14.523045},{"c":14.525,"h":14.53,"l":14.515,"n":340,"o":14.52,"t":"2026-10-08T18:35:00Z","v":24292,"vw":14.522423},{"c":14.55,"h":14.55,"l":14.52,"n":436,"o":14.525,"t":"2026-10-08T18:40:00Z","v":38496,"vw":14.530073},{"c":14.535,"h":14.56,"l":14.5246,"n":686,"o":14.552,"t":"2026-10-08T18:45:00Z","v":70809,"vw":14.54427},{"c":14.535,"h":14.55,"l":14.525,"n":434,"o":14.535,"t":"2026-10-08T18:50:00Z","v":32680,"vw":14.537254},{"c":14.555,"h":14.56,"l":14.535,"n":568,"o":14.535,"t":"2026-10-08T18:55:00Z","v":48920,"vw":14.549064},{"c":14.575,"h":14.595,"l":14.545,"n":680,"o":14.555,"t":"2026-10-08T19:00:00Z","v":69655,"vw":14.572262},{"c":14.565,"h":14.595,"l":14.565,"n":483,"o":14.58,"t":"2026-10-08T19:05:00Z","v":36480,"vw":14.583805},{"c":14.555,"h":14.59,"l":14.5546,"n":614,"o":14.565,"t":"2026-10-08T19:10:00Z","v":45503,"vw":14.573753},{"c":14.525,"h":14.565,"l":14.525,"n":803,"o":14.555,"t":"2026-10-08T19:15:00Z","v":70640,"vw":14.539645},{"c":14.5253,"h":14.535,"l":14.515,"n":785,"o":14.525,"t":"2026-10-08T19:20:00Z","v":75940,"vw":14.523932},{"c":14.5,"h":14.53,"l":14.47,"n":835,"o":14.525,"t":"2026-10-08T19:25:00Z","v":94028,"vw":14.502754},{"c":14.53,"h":14.53,"l":14.495,"n":670,"o":14.495,"t":"2026-10-08T19:30:00Z","v":64330,"vw":14.515052},{"c":14.565,"h":14.57,"l":14.525,"n":857,"o":14.525,"t":"2026-10-08T19:35:00Z","v":91576,"vw":14.550262},{"c":14.51,"h":14.56,"l":14.48,"n":1122,"o":14.56,"t":"2026-10-08T19:40:00Z","v":115770,"vw":14.514511},{"c":14.515,"h":14.545,"l":14.5,"n":825,"o":14.505,"t":"2026-10-08T19:45:00Z","v":77610,"vw":14.528192},{"c":14.545,"h":14.55,"l":14.52,"n":1371,"o":14.52,"t":"2026-10-08T19:50:00Z","v":173284,"vw":14.53504},{"c":14.53,"h":14.55,"l":14.5,"n":4390,"o":14.55,"t":"2026-10-08T19:55:00Z","v":654290,"vw":14.52365},{"c":14.53,"h":14.53,"l":14.53,"n":36,"o":14.53,"t":"2026-10-08T20:00:00Z","v":3713489,"vw":14.53},{"c":14.45,"h":14.45,"l":14.45,"n":2,"o":14.45,"t":"2026-10-08T21:45:00Z","v":201,"vw":14.45},{"c":14.41,"h":14.41,"l":14.41,"n":2,"o":14.41,"t":"2026-10-08T22:15:00Z","v":601,"vw":14.41},{"c":14.5,"h":14.5,"l":14.5,"n":16,"o":14.5,"t":"2026-10-08T22:50:00Z","v":605,"vw":14.5},{"c":14.56,"h":14.62,"l":14.56,"n":4,"o":14.62,"t":"2026-10-09T08:00:00Z","v":977,"vw":14.57221},{"c":15,"h":15,"l":14.63,"n":73,"o":14.63,"t":"2026-10-09T09:30:00Z","v":13033,"vw":14.819434},{"c":14.93,"h":15,"l":14.81,"n":19,"o":15,"t":"2026-10-09T09:35:00Z","v":2858,"vw":14.93829},{"c":14.93,"h":14.96,"l":14.91,"n":15,"o":14.93,"t":"2026-10-09T09:45:00Z","v":4452,"vw":14.928313},{"c":14.88,"h":14.88,"l":14.87,"n":4,"o":14.87,"t":"2026-10-09T10:40:00Z","v":1291,"vw":14.878206},{"c":14.94,"h":14.99,"l":14.89,"n":28,"o":14.89,"t":"2026-10-09T10:50:00Z","v":5397,"vw":14.914089},{"c":14.97,"h":14.97,"l":14.82,"n":25,"o":14.89,"t":"2026-10-09T11:00:00Z","v":4755,"vw":14.87688},{"c":14.9,"h":14.95,"l":14.9,"n":4,"o":14.95,"t":"2026-10-09T11:05:00Z","v":6967,"vw":14.914532},{"c":14.98,"h":14.98,"l":14.98,"n":2,"o":14.98,"t":"2026-10-09T11:10:00Z","v":1000,"vw":14.98},{"c":14.99,"h":14.99,"l":14.97,"n":12,"o":14.98,"t":"2026-10-09T11:15:00Z","v":3260,"vw":14.981901},{"c":14.905,"h":14.905,"l":14.905,"n":1,"o":14.905,"t":"2026-10-09T12:00:00Z","v":100,"vw":14.905},{"c":14.99,"h":14.99,"l":14.88,"n":10,"o":14.88,"t":"2026-10-09T12:15:00Z","v":2018,"vw":14.982098},{"c":15,"h":15,"l":14.99,"n":19,"o":14.99,"t":"2026-10-09T12:35:00Z","v":2289,"vw":14.997534},{"c":15.01,"h":15.01,"l":15.01,"n":1,"o":15.01,"t":"2026-10-09T12:40:00Z","v":100,"vw":15.01},{"c":15.01,"h":15.01,"l":14.97,"n":22,"o":15.01,"t":"2026-10-09T12:45:00Z","v":4085,"vw":15.00358},{"c":14.98,"h":15,"l":14.98,"n":4,"o":15,"t":"2026-10-09T12:50:00Z","v":420,"vw":14.99},{"c":15,"h":15,"l":14.97,"n":5,"o":14.97,"t":"2026-10-09T12:55:00Z","v":421,"vw":14.98125},{"c":14.9577,"h":15,"l":14.9577,"n":14,"o":14.99,"t":"2026-10-09T13:00:00Z","v":2880,"vw":14.990284},{"c":15,"h":15,"l":14.99,"n":23,"o":15,"t":"2026-10-09T13:05:00Z","v":4364,"vw":14.999518},{"c":15.0994,"h":15.1,"l":14.99,"n":27,"o":14.99,"t":"2026-10-09T13:10:00Z","v":8269,"vw":15.035887},{"c":15.15,"h":15.15,"l":15.1,"n":14,"o":15.1,"t":"2026-10-09T13:15:00Z","v":813,"vw":15.13719},{"c":15.09,"h":15.09,"l":15.09,"n":1,"o":15.09,"t":"2026-10-09T13:20:00Z","v":100,"vw":15.09},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-09T13:25:00Z","v":500,"vw":15},{"c":14.54,"h":15,"l":14.52,"n":791,"o":15,"t":"2026-10-09T13:30:00Z","v":273821,"vw":14.869968},{"c":14.78,"h":14.78,"l":14.54,"n":713,"o":14.573,"t":"2026-10-09T13:35:00Z","v":160126,"vw":14.673059},{"c":14.829,"h":14.855,"l":14.75,"n":905,"o":14.75,"t":"2026-10-09T13:40:00Z","v":111991,"vw":14.807103},{"c":14.82,"h":14.85,"l":14.75,"n":994,"o":14.84,"t":"2026-10-09T13:45:00Z","v":91777,"vw":14.799086},{"c":14.825,"h":14.855,"l":14.8,"n":655,"o":14.814,"t":"2026-10-09T13:50:00Z","v":82371,"vw":14.821155},{"c":14.85,"h":14.85,"l":14.78,"n":470,"o":14.83,"t":"2026-10-09T13:55:00Z","v":43510,"vw":14.808913},{"c":14.87,"h":14.87,"l":14.82,"n":651,"o":14.86,"t":"2026-10-09T14:00:00Z","v":51148,"vw":14.852911},{"c":14.855,"h":14.905,"l":14.85,"n":771,"o":14.87,"t":"2026-10-09T14:05:00Z","v":74585,"vw":14.878652},{"c":14.795,"h":14.86,"l":14.785,"n":510,"o":14.85,"t":"2026-10-09T14:10:00Z","v":48335,"vw":14.821203},{"c":14.865,"h":14.905,"l":14.8,"n":764,"o":14.8,"t":"2026-10-09T14:15:00Z","v":109122,"vw":14.868089},{"c":14.8499,"h":14.8782,"l":14.8401,"n":576,"o":14.8686,"t":"2026-10-09T14:20:00Z","v":50274,"vw":14.859513},{"c":14.825,"h":14.845,"l":14.81,"n":550,"o":14.845,"t":"2026-10-09T14:25:00Z","v":49436,"vw":14.825329},{"c":14.815,"h":14.84,"l":14.8124,"n":875,"o":14.825,"t":"2026-10-09T14:30:00Z","v":79315,"vw":14.822157},{"c":14.88,"h":14.88,"l":14.81,"n":602,"o":14.815,"t":"2026-10-09T14:35:00Z","v":59411,"vw":14.845227},{"c":14.885,"h":14.9,"l":14.875,"n":478,"o":14.875,"t":"2026-10-09T14:40:00Z","v":45160,"vw":14.885812},{"c":14.915,"h":14.92,"l":14.885,"n":298,"o":14.885,"t":"2026-10-09T14:45:00Z","v":36389,"vw":14.896545},{"c":14.905,"h":14.925,"l":14.89,"n":1074,"o":14.915,"t":"2026-10-09T14:50:00Z","v":230698,"vw":14.907753},{"c":14.915,"h":14.915,"l":14.89,"n":464,"o":14.905,"t":"2026-10-09T14:55:00Z","v":47844,"vw":14.903432},{"c":14.935,"h":14.99,"l":14.91,"n":737,"o":14.91,"t":"2026-10-09T15:00:00Z","v":78537,"vw":14.962505},{"c":14.94,"h":14.955,"l":14.925,"n":519,"o":14.935,"t":"2026-10-09T15:05:00Z","v":60617,"vw":14.941576},{"c":14.95,"h":14.965,"l":14.92,"n":628,"o":14.935,"t":"2026-10-09T15:10:00Z","v":65501,"vw":14.942995},{"c":14.97,"h":14.98,"l":14.95,"n":485,"o":14.955,"t":"2026-10-09T15:15:00Z","v":57846,"vw":14.961311},{"c":14.955,"h":14.99,"l":14.955,"n":504,"o":14.965,"t":"2026-10-09T15:20:00Z","v":57903,"vw":14.970217},{"c":14.93,"h":14.965,"l":14.93,"n":435,"o":14.955,"t":"2026-10-09T15:25:00Z","v":41142,"vw":14.955869},{"c":14.895,"h":14.935,"l":14.88,"n":438,"o":14.935,"t":"2026-10-09T15:30:00Z","v":46610,"vw":14.900868},{"c":14.875,"h":14.905,"l":14.86,"n":625,"o":14.895,"t":"2026-10-09T15:35:00Z","v":69576,"vw":14.887983},{"c":14.88,"h":14.895,"l":14.87,"n":324,"o":14.875,"t":"2026-10-09T15:40:00Z","v":26634,"vw":14.884151},{"c":14.895,"h":14.895,"l":14.86,"n":312,"o":14.88,"t":"2026-10-09T15:45:00Z","v":28451,"vw":14.876842},{"c":14.895,"h":14.91,"l":14.885,"n":306,"o":14.895,"t":"2026-10-09T15:50:00Z","v":26334,"vw":14.897234},{"c":14.925,"h":14.925,"l":14.8803,"n":401,"o":14.895,"t":"2026-10-09T15:55:00Z","v":35831,"vw":14.902584},{"c":14.915,"h":14.935,"l":14.915,"n":511,"o":14.92,"t":"2026-10-09T16:00:00Z","v":41656,"vw":14.923973},{"c":14.895,"h":14.915,"l":14.8828,"n":699,"o":14.915,"t":"2026-10-09T16:05:00Z","v":90767,"vw":14.897799},{"c":14.905,"h":14.91,"l":14.89,"n":241,"o":14.8999,"t":"2026-10-09T16:10:00Z","v":24293,"vw":14.89947},{"c":14.9154,"h":14.925,"l":14.9,"n":461,"o":14.9001,"t":"2026-10-09T16:15:00Z","v":57462,"vw":14.909924},{"c":14.95,"h":14.95,"l":14.91,"n":350,"o":14.91,"t":"2026-10-09T16:20:00Z","v":31592,"vw":14.930919},{"c":14.995,"h":14.995,"l":14.94,"n":431,"o":14.945,"t":"2026-10-09T16:25:00Z","v":43480,"vw":14.956913},{"c":14.995,"h":15.01,"l":14.99,"n":374,"o":14.995,"t":"2026-10-09T16:30:00Z","v":56572,"vw":15.000782},{"c":14.995,"h":15.01,"l":14.99,"n":362,"o":14.995,"t":"2026-10-09T16:35:00Z","v":37550,"vw":14.999719},{"c":15.01,"h":15.015,"l":14.995,"n":331,"o":14.995,"t":"2026-10-09T16:40:00Z","v":29062,"vw":15.005962},{"c":15.035,"h":15.035,"l":15.01,"n":459,"o":15.015,"t":"2026-10-09T16:45:00Z","v":53338,"vw":15.020113},{"c":15.035,"h":15.055,"l":15.03,"n":513,"o":15.035,"t":"2026-10-09T16:50:00Z","v":56345,"vw":15.041453},{"c":15.045,"h":15.05,"l":15.035,"n":338,"o":15.035,"t":"2026-10-09T16:55:00Z","v":43482,"vw":15.043542},{"c":15.045,"h":15.06,"l":15.0413,"n":551,"o":15.045,"t":"2026-10-09T17:00:00Z","v":59484,"vw":15.050298},{"c":15.0445,"h":15.06,"l":15.0445,"n":439,"o":15.045,"t":"2026-10-09T17:05:00Z","v":41110,"vw":15.048886},{"c":15.04,"h":15.065,"l":15.04,"n":537,"o":15.045,"t":"2026-10-09T17:10:00Z","v":52618,"vw":15.053821},{"c":15.054,"h":15.06,"l":15.035,"n":386,"o":15.045,"t":"2026-10-09T17:15:00Z","v":35231,"vw":15.043182},{"c":15.035,"h":15.06,"l":15.03,"n":418,"o":15.055,"t":"2026-10-09T17:20:00Z","v":45181,"vw":15.043846},{"c":15.035,"h":15.04,"l":15.03,"n":295,"o":15.04,"t":"2026-10-09T17:25:00Z","v":21330,"vw":15.035627},{"c":14.995,"h":15.04,"l":14.995,"n":684,"o":15.035,"t":"2026-10-09T17:30:00Z","v":65284,"vw":15.020798},{"c":15.005,"h":15.01,"l":14.99,"n":537,"o":14.995,"t":"2026-10-09T17:35:00Z","v":63723,"vw":15.001671},{"c":15.01,"h":15.016,"l":15.0045,"n":553,"o":15.005,"t":"2026-10-09T17:40:00Z","v":63270,"vw":15.010799},{"c":15.01,"h":15.01,"l":15,"n":259,"o":15.005,"t":"2026-10-09T17:45:00Z","v":19928,"vw":15.005088},{"c":14.985,"h":15.01,"l":14.985,"n":443,"o":15.005,"t":"2026-10-09T17:50:00Z","v":48666,"vw":14.996666},{"c":15.01,"h":15.01,"l":14.985,"n":353,"o":14.985,"t":"2026-10-09T17:55:00Z","v":35667,"vw":14.997005},{"c":14.965,"h":15.01,"l":14.965,"n":563,"o":15.01,"t":"2026-10-09T18:00:00Z","v":56912,"vw":14.990829},{"c":14.965,"h":14.975,"l":14.945,"n":566,"o":14.97,"t":"2026-10-09T18:05:00Z","v":65210,"vw":14.959809},{"c":14.965,"h":14.98,"l":14.96,"n":356,"o":14.965,"t":"2026-10-09T18:10:00Z","v":34825,"vw":14.970201},{"c":14.96,"h":14.975,"l":14.96,"n":329,"o":14.965,"t":"2026-10-09T18:15:00Z","v":36102,"vw":14.967956},{"c":15.04,"h":15.05,"l":14.96,"n":1837,"o":14.965,"t":"2026-10-09T18:20:00Z","v":281052,"vw":15.017782},{"c":15.015,"h":15.04,"l":15.01,"n":477,"o":15.04,"t":"2026-10-09T18:25:00Z","v":62882,"vw":15.025589},{"c":15.005,"h":15.01,"l":15,"n":328,"o":15.01,"t":"2026-10-09T18:30:00Z","v":31870,"vw":15.005336},{"c":15.035,"h":15.045,"l":14.99,"n":719,"o":15.005,"t":"2026-10-09T18:35:00Z","v":72714,"vw":15.015579},{"c":15.055,"h":15.055,"l":15.03,"n":564,"o":15.035,"t":"2026-10-09T18:40:00Z","v":106110,"vw":15.041389},{"c":15.1,"h":15.105,"l":15.05,"n":1014,"o":15.055,"t":"2026-10-09T18:45:00Z","v":114540,"vw":15.075421},{"c":15.105,"h":15.14,"l":15.095,"n":647,"o":15.1,"t":"2026-10-09T18:50:00Z","v":71482,"vw":15.112379},{"c":15.12,"h":15.12,"l":15.1,"n":477,"o":15.105,"t":"2026-10-09T18:55:00Z","v":57480,"vw":15.106591},{"c":15.11,"h":15.12,"l":15.1,"n":557,"o":15.115,"t":"2026-10-09T19:00:00Z","v":52653,"vw":15.109102},{"c":15.1626,"h":15.175,"l":15.1,"n":766,"o":15.105,"t":"2026-10-09T19:05:00Z","v":88857,"vw":15.140312},{"c":15.155,"h":15.18,"l":15.155,"n":565,"o":15.165,"t":"2026-10-09T19:10:00Z","v":89854,"vw":15.169436},{"c":15.155,"h":15.16,"l":15.13,"n":768,"o":15.155,"t":"2026-10-09T19:15:00Z","v":118682,"vw":15.146737},{"c":15.185,"h":15.19,"l":15.14,"n":899,"o":15.155,"t":"2026-10-09T19:20:00Z","v":159927,"vw":15.152234},{"c":15.14,"h":15.19,"l":15.13,"n":1059,"o":15.185,"t":"2026-10-09T19:25:00Z","v":142132,"vw":15.161139},{"c":15.145,"h":15.155,"l":15.13,"n":1045,"o":15.145,"t":"2026-10-09T19:30:00Z","v":128110,"vw":15.143715},{"c":15.135,"h":15.15,"l":15.131,"n":1014,"o":15.145,"t":"2026-10-09T19:35:00Z","v":128241,"vw":15.145},{"c":15.08,"h":15.14,"l":15.065,"n":2171,"o":15.135,"t":"2026-10-09T19:40:00Z","v":367358,"vw":15.114975},{"c":15.03,"h":15.1,"l":15.025,"n":1486,"o":15.085,"t":"2026-10-09T19:45:00Z","v":223643,"vw":15.071913},{"c":15.065,"h":15.07,"l":14.98,"n":2223,"o":15.03,"t":"2026-10-09T19:50:00Z","v":338983,"vw":15.025784},{"c":15,"h":15.07,"l":14.99,"n":5853,"o":15.065,"t":"2026-10-09T19:55:00Z","v":840858,"vw":15.026473},{"c":15,"h":15,"l":15,"n":34,"o":15,"t":"2026-10-09T20:00:00Z","v":1267539,"vw":15},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-09T21:55:00Z","v":678,"vw":15},{"c":15,"h":15,"l":15,"n":2,"o":15,"t":"2026-10-12T08:00:00Z","v":901,"vw":15},{"c":14.98,"h":14.98,"l":14.98,"n":1,"o":14.98,"t":"2026-10-12T08:05:00Z","v":100,"vw":14.98},{"c":15.02,"h":15.02,"l":15.02,"n":1,"o":15.02,"t":"2026-10-12T11:00:00Z","v":100,"vw":15.02},{"c":15.1,"h":15.1,"l":15.1,"n":11,"o":15.1,"t":"2026-10-12T13:25:00Z","v":158,"vw":15.1},{"c":15.42,"h":15.42,"l":15.105,"n":1028,"o":15.25,"t":"2026-10-12T13:30:00Z","v":267213,"vw":15.265113},{"c":15.295,"h":15.52,"l":15.29,"n":1477,"o":15.42,"t":"2026-10-12T13:35:00Z","v":222684,"vw":15.446021},{"c":15.215,"h":15.335,"l":15.21,"n":804,"o":15.295,"t":"2026-10-12T13:40:00Z","v":84231,"vw":15.27216},{"c":15.15,"h":15.235,"l":15.1318,"n":589,"o":15.215,"t":"2026-10-12T13:45:00Z","v":66789,"vw":15.185131},{"c":15.195,"h":15.23,"l":15.1278,"n":714,"o":15.15,"t":"2026-10-12T13:50:00Z","v":64915,"vw":15.175841},{"c":15.2,"h":15.225,"l":15.185,"n":687,"o":15.2,"t":"2026-10-12T13:55:00Z","v":62750,"vw":15.206909},{"c":15.315,"h":15.32,"l":15.175,"n":2446,"o":15.205,"t":"2026-10-12T14:00:00Z","v":350112,"vw":15.240512},{"c":15.38,"h":15.405,"l":15.31,"n":1348,"o":15.315,"t":"2026-10-12T14:05:00Z","v":178603,"vw":15.360017},{"c":15.455,"h":15.5,"l":15.365,"n":1710,"o":15.375,"t":"2026-10-12T14:10:00Z","v":289736,"vw":15.420827},{"c":15.515,"h":15.53,"l":15.455,"n":1975,"o":15.46,"t":"2026-10-12T14:15:00Z","v":334772,"vw":15.485908},{"c":15.575,"h":15.59,"l":15.515,"n":894,"o":15.52,"t":"2026-10-12T14:20:00Z","v":103923,"vw":15.558896},{"c":15.58,"h":15.6,"l":15.53,"n":1260,"o":15.58,"t":"2026-10-12T14:25:00Z","v":214081,"vw":15.567111},{"c":15.565,"h":15.605,"l":15.545,"n":1567,"o":15.57,"t":"2026-10-12T14:30:00Z","v":446785,"vw":15.57686},{"c":15.575,"h":15.58,"l":15.515,"n":1421,"o":15.57,"t":"2026-10-12T14:35:00Z","v":352421,"vw":15.54906},{"c":15.58,"h":15.63,"l":15.57,"n":1156,"o":15.58,"t":"2026-10-12T14:40:00Z","v":157667,"vw":15.592075},{"c":15.61,"h":15.62,"l":15.55,"n":1631,"o":15.585,"t":"2026-10-12T14:45:00Z","v":200407,"vw":15.594195},{"c":15.62,"h":15.635,"l":15.605,"n":596,"o":15.605,"t":"2026-10-12T14:50:00Z","v":48777,"vw":15.625069},{"c":15.6,"h":15.625,"l":15.59,"n":1049,"o":15.615,"t":"2026-10-12T14:55:00Z","v":321982,"vw":15.603505},{"c":15.655,"h":15.655,"l":15.58,"n":2333,"o":15.6,"t":"2026-10-12T15:00:00Z","v":956070,"vw":15.628949},{"c":15.725,"h":15.74,"l":15.655,"n":1483,"o":15.655,"t":"2026-10-12T15:05:00Z","v":281852,"vw":15.712473},{"c":15.685,"h":15.7299,"l":15.68,"n":1098,"o":15.725,"t":"2026-10-12T15:10:00Z","v":230834,"vw":15.701753},{"c":15.685,"h":15.7,"l":15.66,"n":1306,"o":15.685,"t":"2026-10-12T15:15:00Z","v":371126,"vw":15.684251},{"c":15.7056,"h":15.72,"l":15.675,"n":1003,"o":15.69,"t":"2026-10-12T15:20:00Z","v":143369,"vw":15.696044},{"c":15.735,"h":15.74,"l":15.67,"n":867,"o":15.705,"t":"2026-10-12T15:25:00Z","v":97472,"vw":15.704367},{"c":15.685,"h":15.76,"l":15.655,"n":1157,"o":15.74,"t":"2026-10-12T15:30:00Z","v":165765,"vw":15.70315},{"c":15.69,"h":15.7,"l":15.67,"n":600,"o":15.685,"t":"2026-10-12T15:35:00Z","v":76794,"vw":15.68764},{"c":15.655,"h":15.6975,"l":15.65,"n":757,"o":15.695,"t":"2026-10-12T15:40:00Z","v":100218,"vw":15.668219},{"c":15.625,"h":15.68,"l":15.6,"n":1204,"o":15.655,"t":"2026-10-12T15:45:00Z","v":245373,"vw":15.639928},{"c":15.705,"h":15.72,"l":15.63,"n":1064,"o":15.63,"t":"2026-10-12T15:50:00Z","v":173000,"vw":15.677044},{"c":15.715,"h":15.72,"l":15.695,"n":563,"o":15.705,"t":"2026-10-12T15:55:00Z","v":62837,"vw":15.705909},{"c":15.725,"h":15.73,"l":15.71,"n":572,"o":15.715,"t":"2026-10-12T16:00:00Z","v":67990,"vw":15.717476},{"c":15.765,"h":15.8,"l":15.725,"n":1436,"o":15.73,"t":"2026-10-12T16:05:00Z","v":249236,"vw":15.764295},{"c":15.765,"h":15.77,"l":15.74,"n":520,"o":15.765,"t":"2026-10-12T16:10:00Z","v":54197,"vw":15.756329},{"c":15.775,"h":15.79,"l":15.75,"n":781,"o":15.77,"t":"2026-10-12T16:15:00Z","v":95294,"vw":15.769125},{"c":15.735,"h":15.785,"l":15.725,"n":1156,"o":15.775,"t":"2026-10-12T16:20:00Z","v":215697,"vw":15.747947},{"c":15.795,"h":15.8,"l":15.73,"n":772,"o":15.735,"t":"2026-10-12T16:25:00Z","v":81897,"vw":15.769232},{"c":15.8,"h":15.81,"l":15.7833,"n":846,"o":15.8,"t":"2026-10-12T16:30:00Z","v":89420,"vw":15.793467},{"c":15.825,"h":15.825,"l":15.8,"n":638,"o":15.805,"t":"2026-10-12T16:35:00Z","v":51208,"vw":15.813457},{"c":15.865,"h":15.88,"l":15.815,"n":936,"o":15.825,"t":"2026-10-12T16:40:00Z","v":72402,"vw":15.846118},{"c":15.915,"h":15.94,"l":15.855,"n":1678,"o":15.86,"t":"2026-10-12T16:45:00Z","v":485730,"vw":15.912154},{"c":15.8687,"h":15.915,"l":15.85,"n":1066,"o":15.915,"t":"2026-10-12T16:50:00Z","v":185384,"vw":15.891286},{"c":15.915,"h":15.93,"l":15.855,"n":1553,"o":15.865,"t":"2026-10-12T16:55:00Z","v":190008,"vw":15.894218},{"c":15.905,"h":15.92,"l":15.89,"n":1106,"o":15.915,"t":"2026-10-12T17:00:00Z","v":100854,"vw":15.904542},{"c":15.89,"h":15.915,"l":15.88,"n":719,"o":15.905,"t":"2026-10-12T17:05:00Z","v":72599,"vw":15.898618},{"c":15.895,"h":15.9,"l":15.865,"n":626,"o":15.895,"t":"2026-10-12T17:10:00Z","v":54070,"vw":15.881878},{"c":15.925,"h":15.93,"l":15.895,"n":901,"o":15.9,"t":"2026-10-12T17:15:00Z","v":84796,"vw":15.917616},{"c":15.93,"h":15.94,"l":15.91,"n":920,"o":15.925,"t":"2026-10-12T17:20:00Z","v":94135,"vw":15.926598},{"c":15.955,"h":15.97,"l":15.93,"n":933,"o":15.935,"t":"2026-10-12T17:25:00Z","v":100019,"vw":15.949844},{"c":15.935,"h":15.98,"l":15.92,"n":1145,"o":15.955,"t":"2026-10-12T17:30:00Z","v":118773,"vw":15.9506},{"c":15.95,"h":15.9661,"l":15.895,"n":2262,"o":15.935,"t":"2026-10-12T17:35:00Z","v":725866,"vw":15.932681},{"c":15.835,"h":15.97,"l":15.8032,"n":2125,"o":15.95,"t":"2026-10-12T17:40:00Z","v":509668,"vw":15.906266},{"c":15.815,"h":15.84,"l":15.8,"n":992,"o":15.835,"t":"2026-10-12T17:45:00Z","v":122910,"vw":15.820099},{"c":15.815,"h":15.82,"l":15.8,"n":833,"o":15.82,"t":"2026-10-12T17:50:00Z","v":65033,"vw":15.809531},{"c":15.855,"h":15.88,"l":15.81,"n":994,"o":15.815,"t":"2026-10-12T17:55:00Z","v":99607,"vw":15.85393},{"c":15.865,"h":15.87,"l":15.85,"n":647,"o":15.85,"t":"2026-10-12T18:00:00Z","v":53373,"vw":15.858693},{"c":15.815,"h":15.87,"l":15.8,"n":954,"o":15.86,"t":"2026-10-12T18:05:00Z","v":133086,"vw":15.832439},{"c":15.805,"h":15.83,"l":15.8,"n":678,"o":15.815,"t":"2026-10-12T18:10:00Z","v":64085,"vw":15.811934},{"c":15.76,"h":15.81,"l":15.76,"n":621,"o":15.805,"t":"2026-10-12T18:15:00Z","v":57286,"vw":15.782777},{"c":15.765,"h":15.79,"l":15.75,"n":683,"o":15.765,"t":"2026-10-12T18:20:00Z","v":85690,"vw":15.770025},{"c":15.755,"h":15.765,"l":15.75,"n":590,"o":15.765,"t":"2026-10-12T18:25:00Z","v":63782,"vw":15.759489},{"c":15.755,"h":15.765,"l":15.73,"n":752,"o":15.755,"t":"2026-10-12T18:30:00Z","v":93560,"vw":15.749252},{"c":15.745,"h":15.765,"l":15.7245,"n":618,"o":15.755,"t":"2026-10-12T18:35:00Z","v":62209,"vw":15.746203},{"c":15.76,"h":15.77,"l":15.74,"n":649,"o":15.75,"t":"2026-10-12T18:40:00Z","v":71201,"vw":15.74971},{"c":15.76,"h":15.8,"l":15.75,"n":934,"o":15.76,"t":"2026-10-12T18:45:00Z","v":117594,"vw":15.770651},{"c":15.78,"h":15.79,"l":15.69,"n":899,"o":15.765,"t":"2026-10-12T18:50:00Z","v":118012,"vw":15.72857},{"c":15.785,"h":15.795,"l":15.76,"n":824,"o":15.775,"t":"2026-10-12T18:55:00Z","v":103621,"vw":15.779313},{"c":15.815,"h":15.835,"l":15.78,"n":832,"o":15.785,"t":"2026-10-12T19:00:00Z","v":96011,"vw":15.804621},{"c":15.865,"h":15.87,"l":15.81,"n":1370,"o":15.815,"t":"2026-10-12T19:05:00Z","v":191686,"vw":15.827525},{"c":15.78,"h":15.875,"l":15.78,"n":1766,"o":15.87,"t":"2026-10-12T19:10:00Z","v":303763,"vw":15.837273},{"c":15.755,"h":15.8,"l":15.75,"n":772,"o":15.785,"t":"2026-10-12T19:15:00Z","v":115665,"vw":15.77216},{"c":15.765,"h":15.775,"l":15.74,"n":828,"o":15.755,"t":"2026-10-12T19:20:00Z","v":167682,"vw":15.756332},{"c":15.705,"h":15.765,"l":15.7,"n":921,"o":15.765,"t":"2026-10-12T19:25:00Z","v":132837,"vw":15.729264},{"c":15.715,"h":15.72,"l":15.69,"n":1336,"o":15.705,"t":"2026-10-12T19:30:00Z","v":234786,"vw":15.706574},{"c":15.725,"h":15.74,"l":15.715,"n":1355,"o":15.715,"t":"2026-10-12T19:35:00Z","v":188451,"vw":15.727574},{"c":15.745,"h":15.75,"l":15.71,"n":1904,"o":15.725,"t":"2026-10-12T19:40:00Z","v":305947,"vw":15.733414},{"c":15.715,"h":15.755,"l":15.7,"n":1816,"o":15.745,"t":"2026-10-12T19:45:00Z","v":278256,"vw":15.731479},{"c":15.725,"h":15.745,"l":15.685,"n":3296,"o":15.715,"t":"2026-10-12T19:50:00Z","v":915458,"vw":15.718936},{"c":15.805,"h":15.83,"l":15.72,"n":6206,"o":15.72,"t":"2026-10-12T19:55:00Z","v":1305712,"vw":15.793596},{"c":15.55,"h":15.805,"l":15.55,"n":60,"o":15.805,"t":"2026-10-12T20:00:00Z","v":1854670,"vw":15.789977},{"c":15.8,"h":15.99,"l":15.55,"n":4,"o":15.99,"t":"2026-10-12T20:05:00Z","v":1600,"vw":15.914375},{"c":15.55,"h":15.55,"l":15.55,"n":2,"o":15.55,"t":"2026-10-12T20:15:00Z","v":300,"vw":15.55},{"c":15.74,"h":15.74,"l":15.74,"n":1,"o":15.74,"t":"2026-10-12T20:40:00Z","v":400,"vw":15.74},{"c":15.93,"h":16.29,"l":15.8,"n":87,"o":16,"t":"2026-10-13T08:00:00Z","v":32223,"vw":16.048844},{"c":16.255,"h":16.255,"l":16.255,"n":2,"o":16.255,"t":"2026-10-13T08:05:00Z","v":248,"vw":16.255},{"c":16.27,"h":16.27,"l":16.27,"n":1,"o":16.27,"t":"2026-10-13T08:50:00Z","v":409,"vw":16.27},{"c":16.28,"h":16.74,"l":16.28,"n":139,"o":16.43,"t":"2026-10-13T09:00:00Z","v":19074,"vw":16.491708},{"c":16.58,"h":16.68,"l":16.58,"n":12,"o":16.6,"t":"2026-10-13T09:05:00Z","v":2484,"vw":16.605983},{"c":16.4221,"h":16.4221,"l":16.4221,"n":1,"o":16.4221,"t":"2026-10-13T09:15:00Z","v":992,"vw":16.4221},{"c":16.42,"h":16.42,"l":16.42,"n":7,"o":16.42,"t":"2026-10-13T09:20:00Z","v":965,"vw":16.42},{"c":16.4,"h":16.4,"l":16.37,"n":33,"o":16.4,"t":"2026-10-13T09:30:00Z","v":4601,"vw":16.396605},{"c":16.46,"h":16.47,"l":16.4,"n":21,"o":16.42,"t":"2026-10-13T09:35:00Z","v":2075,"vw":16.438904},{"c":16.44,"h":16.45,"l":16.4,"n":7,"o":16.4,"t":"2026-10-13T09:45:00Z","v":983,"vw":16.429648},{"c":16.41,"h":16.41,"l":16.41,"n":3,"o":16.41,"t":"2026-10-13T09:50:00Z","v":501,"vw":16.41},{"c":16.42,"h":16.42,"l":16.42,"n":1,"o":16.42,"t":"2026-10-13T09:55:00Z","v":250,"vw":16.42},{"c":16.53,"h":16.53,"l":16.425,"n":23,"o":16.425,"t":"2026-10-13T10:00:00Z","v":4375,"vw":16.466976},{"c":16.5,"h":16.5,"l":16.5,"n":4,"o":16.5,"t":"2026-10-13T10:05:00Z","v":232,"vw":16.5},{"c":16.5,"h":16.55,"l":16.5,"n":4,"o":16.55,"t":"2026-10-13T10:10:00Z","v":850,"vw":16.533171},{"c":16.48,"h":16.48,"l":16.48,"n":2,"o":16.48,"t":"2026-10-13T10:25:00Z","v":150,"vw":16.48},{"c":16.45,"h":16.45,"l":16.44,"n":3,"o":16.44,"t":"2026-10-13T10:30:00Z","v":350,"vw":16.442874},{"c":16.4,"h":16.4,"l":16.4,"n":2,"o":16.4,"t":"2026-10-13T10:40:00Z","v":800,"vw":16.4},{"c":16.44,"h":16.44,"l":16.4,"n":29,"o":16.41,"t":"2026-10-13T11:00:00Z","v":2248,"vw":16.414086},{"c":16.49,"h":16.49,"l":16.45,"n":20,"o":16.46,"t":"2026-10-13T11:05:00Z","v":1553,"vw":16.463871},{"c":16.52,"h":16.52,"l":16.45,"n":17,"o":16.45,"t":"2026-10-13T11:10:00Z","v":3783,"vw":16.499444},{"c":16.47,"h":16.52,"l":16.45,"n":32,"o":16.45,"t":"2026-10-13T11:20:00Z","v":2348,"vw":16.49665},{"c":16.42,"h":16.48,"l":16.42,"n":73,"o":16.46,"t":"2026-10-13T11:25:00Z","v":6247,"vw":16.451149},{"c":16.4387,"h":16.4387,"l":16.4,"n":4,"o":16.4,"t":"2026-10-13T11:35:00Z","v":402,"vw":16.424188},{"c":16.35,"h":16.36,"l":16.35,"n":7,"o":16.36,"t":"2026-10-13T11:40:00Z","v":1102,"vw":16.356},{"c":16.36,"h":16.36,"l":16.36,"n":1,"o":16.36,"t":"2026-10-13T12:00:00Z","v":350,"vw":16.36},{"c":16.4445,"h":16.4445,"l":16.4445,"n":1,"o":16.4445,"t":"2026-10-13T12:25:00Z","v":1000,"vw":16.4445},{"c":16.46,"h":16.46,"l":16.46,"n":2,"o":16.46,"t":"2026-10-13T12:30:00Z","v":701,"vw":16.46},{"c":16.5,"h":16.5,"l":16.435,"n":49,"o":16.45,"t":"2026-10-13T12:35:00Z","v":2214,"vw":16.456334},{"c":16.49,"h":16.5,"l":16.49,"n":32,"o":16.5,"t":"2026-10-13T12:40:00Z","v":2080,"vw":16.498612},{"c":16.46,"h":16.48,"l":16.46,"n":5,"o":16.46,"t":"2026-10-13T12:45:00Z","v":500,"vw":16.472},{"c":16.43,"h":16.43,"l":16.42,"n":7,"o":16.42,"t":"2026-10-13T12:50:00Z","v":1341,"vw":16.420746},{"c":16.49,"h":16.5,"l":16.43,"n":26,"o":16.43,"t":"2026-10-13T12:55:00Z","v":10389,"vw":16.460293},{"c":16.5,"h":16.64,"l":16.465,"n":249,"o":16.5,"t":"2026-10-13T13:00:00Z","v":47566,"vw":16.517069},{"c":16.48,"h":16.53,"l":16.48,"n":19,"o":16.5,"t":"2026-10-13T13:05:00Z","v":8176,"vw":16.497887},{"c":16.52,"h":16.52,"l":16.52,"n":9,"o":16.52,"t":"2026-10-13T13:10:00Z","v":549,"vw":16.52},{"c":16.55,"h":16.615,"l":16.55,"n":16,"o":16.615,"t":"2026-10-13T13:15:00Z","v":2810,"vw":16.57789},{"c":16.65,"h":16.72,"l":16.55,"n":141,"o":16.55,"t":"2026-10-13T13:20:00Z","v":35317,"vw":16.616469},{"c":16.67,"h":16.8,"l":16.65,"n":569,"o":16.7,"t":"2026-10-13T13:25:00Z","v":66196,"vw":16.746854},{"c":16.74,"h":16.82,"l":16.29,"n":4671,"o":16.67,"t":"2026-10-13T13:30:00Z","v":1761967,"vw":16.595789},{"c":16.71,"h":16.87,"l":16.625,"n":2355,"o":16.74,"t":"2026-10-13T13:35:00Z","v":388559,"vw":16.725119},{"c":16.55,"h":16.71,"l":16.525,"n":2066,"o":16.71,"t":"2026-10-13T13:40:00Z","v":456229,"vw":16.611462},{"c":16.22,"h":16.565,"l":16.185,"n":2772,"o":16.555,"t":"2026-10-13T13:45:00Z","v":530320,"vw":16.336338},{"c":16.159,"h":16.245,"l":16.12,"n":909,"o":16.22,"t":"2026-10-13T13:50:00Z","v":137644,"vw":16.184113},{"c":16.095,"h":16.22,"l":16.085,"n":1416,"o":16.155,"t":"2026-10-13T13:55:00Z","v":252523,"vw":16.152293},{"c":15.97,"h":16.11,"l":15.9302,"n":1200,"o":16.095,"t":"2026-10-13T14:00:00Z","v":176983,"vw":16.004193},{"c":16.05,"h":16.1,"l":15.97,"n":2360,"o":15.97,"t":"2026-10-13T14:05:00Z","v":377532,"vw":16.033914},{"c":16.11,"h":16.18,"l":16.05,"n":1196,"o":16.055,"t":"2026-10-13T14:10:00Z","v":199619,"vw":16.121194},{"c":16.115,"h":16.13,"l":16.06,"n":1301,"o":16.105,"t":"2026-10-13T14:15:00Z","v":156349,"vw":16.101952},{"c":16.015,"h":16.135,"l":16,"n":1072,"o":16.115,"t":"2026-10-13T14:20:00Z","v":148351,"vw":16.060182},{"c":15.87,"h":16.01,"l":15.865,"n":870,"o":16.01,"t":"2026-10-13T14:25:00Z","v":104796,"vw":15.942074},{"c":15.87,"h":15.925,"l":15.84,"n":824,"o":15.88,"t":"2026-10-13T14:30:00Z","v":89648,"vw":15.875177},{"c":15.845,"h":15.9161,"l":15.82,"n":1147,"o":15.87,"t":"2026-10-13T14:35:00Z","v":155448,"vw":15.879365},{"c":15.77,"h":15.8455,"l":15.74,"n":1191,"o":15.842,"t":"2026-10-13T14:40:00Z","v":163550,"vw":15.790675},{"c":15.785,"h":15.84,"l":15.755,"n":824,"o":15.765,"t":"2026-10-13T14:45:00Z","v":108385,"vw":15.79648},{"c":15.815,"h":15.825,"l":15.755,"n":856,"o":15.785,"t":"2026-10-13T14:50:00Z","v":97463,"vw":15.798129},{"c":15.815,"h":15.84,"l":15.785,"n":886,"o":15.815,"t":"2026-10-13T14:55:00Z","v":116604,"vw":15.811505},{"c":15.855,"h":15.8699,"l":15.8,"n":774,"o":15.815,"t":"2026-10-13T15:00:00Z","v":117986,"vw":15.835491},{"c":15.87,"h":15.88,"l":15.85,"n":494,"o":15.85,"t":"2026-10-13T15:05:00Z","v":54092,"vw":15.862151},{"c":15.895,"h":15.91,"l":15.87,"n":538,"o":15.87,"t":"2026-10-13T15:10:00Z","v":61119,"vw":15.893514},{"c":15.875,"h":15.91,"l":15.8603,"n":644,"o":15.895,"t":"2026-10-13T15:15:00Z","v":87734,"vw":15.888719},{"c":15.795,"h":15.875,"l":15.79,"n":836,"o":15.87,"t":"2026-10-13T15:20:00Z","v":113933,"vw":15.826007},{"c":15.895,"h":15.9,"l":15.765,"n":899,"o":15.795,"t":"2026-10-13T15:25:00Z","v":137831,"vw":15.836327},{"c":15.8845,"h":15.91,"l":15.845,"n":691,"o":15.89,"t":"2026-10-13T15:30:00Z","v":99609,"vw":15.873518},{"c":15.84,"h":15.89,"l":15.83,"n":379,"o":15.89,"t":"2026-10-13T15:35:00Z","v":40101,"vw":15.865997},{"c":15.83,"h":15.845,"l":15.815,"n":629,"o":15.835,"t":"2026-10-13T15:40:00Z","v":75694,"vw":15.832164},{"c":15.83,"h":15.83,"l":15.78,"n":700,"o":15.825,"t":"2026-10-13T15:45:00Z","v":78425,"vw":15.804776},{"c":15.84,"h":15.865,"l":15.8301,"n":400,"o":15.8399,"t":"2026-10-13T15:50:00Z","v":40488,"vw":15.850162},{"c":15.85,"h":15.855,"l":15.825,"n":1013,"o":15.845,"t":"2026-10-13T15:55:00Z","v":118400,"vw":15.840009},{"c":15.82,"h":15.865,"l":15.82,"n":759,"o":15.845,"t":"2026-10-13T16:00:00Z","v":105148,"vw":15.848547},{"c":15.81,"h":15.84,"l":15.805,"n":567,"o":15.815,"t":"2026-10-13T16:05:00Z","v":84578,"vw":15.816289},{"c":15.86,"h":15.86,"l":15.81,"n":632,"o":15.815,"t":"2026-10-13T16:10:00Z","v":75125,"vw":15.833495},{"c":15.865,"h":15.88,"l":15.85,"n":591,"o":15.855,"t":"2026-10-13T16:15:00Z","v":59096,"vw":15.863635},{"c":15.855,"h":15.8799,"l":15.85,"n":502,"o":15.865,"t":"2026-10-13T16:20:00Z","v":62898,"vw":15.86833},{"c":15.85,"h":15.865,"l":15.84,"n":547,"o":15.86,"t":"2026-10-13T16:25:00Z","v":56048,"vw":15.854157},{"c":15.855,"h":15.87,"l":15.83,"n":499,"o":15.8499,"t":"2026-10-13T16:30:00Z","v":50163,"vw":15.84913},{"c":15.88,"h":15.89,"l":15.845,"n":433,"o":15.855,"t":"2026-10-13T16:35:00Z","v":35678,"vw":15.85918},{"c":15.88,"h":15.89,"l":15.865,"n":448,"o":15.88,"t":"2026-10-13T16:40:00Z","v":43116,"vw":15.876186},{"c":15.895,"h":15.895,"l":15.8545,"n":613,"o":15.88,"t":"2026-10-13T16:45:00Z","v":77906,"vw":15.876442},{"c":15.915,"h":15.915,"l":15.89,"n":465,"o":15.89,"t":"2026-10-13T16:50:00Z","v":43730,"vw":15.901065},{"c":15.975,"h":16.03,"l":15.91,"n":1481,"o":15.915,"t":"2026-10-13T16:55:00Z","v":292666,"vw":15.971557},{"c":15.945,"h":15.97,"l":15.92,"n":648,"o":15.97,"t":"2026-10-13T17:00:00Z","v":78232,"vw":15.936381},{"c":15.975,"h":15.98,"l":15.935,"n":556,"o":15.945,"t":"2026-10-13T17:05:00Z","v":42011,"vw":15.956495},{"c":16.025,"h":16.03,"l":15.96,"n":956,"o":15.97,"t":"2026-10-13T17:10:00Z","v":115795,"vw":16.000605},{"c":16.045,"h":16.05,"l":16.01,"n":615,"o":16.025,"t":"2026-10-13T17:15:00Z","v":80419,"vw":16.03409},{"c":16.03,"h":16.06,"l":16.03,"n":604,"o":16.0478,"t":"2026-10-13T17:20:00Z","v":65435,"vw":16.04645},{"c":16.005,"h":16.035,"l":15.995,"n":639,"o":16.035,"t":"2026-10-13T17:25:00Z","v":83638,"vw":16.009264},{"c":16.045,"h":16.06,"l":16.005,"n":705,"o":16.005,"t":"2026-10-13T17:30:00Z","v":107763,"vw":16.034752},{"c":16.025,"h":16.055,"l":16.025,"n":556,"o":16.045,"t":"2026-10-13T17:35:00Z","v":34887,"vw":16.042761},{"c":16.035,"h":16.05,"l":16.025,"n":503,"o":16.025,"t":"2026-10-13T17:40:00Z","v":35432,"vw":16.037637},{"c":16.055,"h":16.055,"l":16.03,"n":734,"o":16.035,"t":"2026-10-13T17:45:00Z","v":64606,"vw":16.045802},{"c":15.975,"h":16.06,"l":15.975,"n":809,"o":16.055,"t":"2026-10-13T17:50:00Z","v":109270,"vw":16.010698},{"c":15.995,"h":16.015,"l":15.955,"n":917,"o":15.975,"t":"2026-10-13T17:55:00Z","v":112502,"vw":15.996074},{"c":15.97,"h":16.01,"l":15.965,"n":873,"o":15.9945,"t":"2026-10-13T18:00:00Z","v":100898,"vw":15.985548},{"c":16.035,"h":16.04,"l":15.955,"n":1581,"o":15.965,"t":"2026-10-13T18:05:00Z","v":206144,"vw":15.999313},{"c":16.01,"h":16.06,"l":16.005,"n":594,"o":16.035,"t":"2026-10-13T18:10:00Z","v":71330,"vw":16.035416},{"c":16.025,"h":16.038,"l":15.975,"n":730,"o":16.005,"t":"2026-10-13T18:15:00Z","v":98370,"vw":16.0033},{"c":16.05,"h":16.05,"l":16.03,"n":574,"o":16.03,"t":"2026-10-13T18:20:00Z","v":64717,"vw":16.042301},{"c":16.135,"h":16.135,"l":16.03,"n":1925,"o":16.045,"t":"2026-10-13T18:25:00Z","v":343518,"vw":16.083051},{"c":16.115,"h":16.14,"l":16.055,"n":838,"o":16.135,"t":"2026-10-13T18:30:00Z","v":111672,"vw":16.098997},{"c":16.09,"h":16.14,"l":16.09,"n":788,"o":16.115,"t":"2026-10-13T18:35:00Z","v":104863,"vw":16.114387},{"c":16.085,"h":16.105,"l":16.065,"n":954,"o":16.09,"t":"2026-10-13T18:40:00Z","v":162682,"vw":16.093055},{"c":16.109,"h":16.125,"l":16.08,"n":880,"o":16.09,"t":"2026-10-13T18:45:00Z","v":105380,"vw":16.104899},{"c":16.14,"h":16.15,"l":16.105,"n":787,"o":16.105,"t":"2026-10-13T18:50:00Z","v":100654,"vw":16.133576},{"c":16.15,"h":16.165,"l":16.13,"n":922,"o":16.1399,"t":"2026-10-13T18:55:00Z","v":143163,"vw":16.147248},{"c":16.16,"h":16.165,"l":16.095,"n":1368,"o":16.145,"t":"2026-10-13T19:00:00Z","v":158445,"vw":16.131446},{"c":16.135,"h":16.165,"l":16.085,"n":1916,"o":16.165,"t":"2026-10-13T19:05:00Z","v":253394,"vw":16.122326},{"c":16.16,"h":16.16,"l":16.13,"n":914,"o":16.14,"t":"2026-10-13T19:10:00Z","v":99826,"vw":16.146878},{"c":16.135,"h":16.17,"l":16.125,"n":1131,"o":16.155,"t":"2026-10-13T19:15:00Z","v":137127,"vw":16.142458},{"c":16.115,"h":16.135,"l":16.115,"n":823,"o":16.135,"t":"2026-10-13T19:20:00Z","v":84835,"vw":16.126168},{"c":16.14,"h":16.15,"l":16.11,"n":1022,"o":16.115,"t":"2026-10-13T19:25:00Z","v":150827,"vw":16.132796},{"c":16.115,"h":16.15,"l":16.0945,"n":1587,"o":16.14,"t":"2026-10-13T19:30:00Z","v":248566,"vw":16.12143},{"c":16.145,"h":16.155,"l":16.11,"n":1676,"o":16.11,"t":"2026-10-13T19:35:00Z","v":236278,"vw":16.136726},{"c":16.115,"h":16.16,"l":16.11,"n":1041,"o":16.15,"t":"2026-10-13T19:40:00Z","v":115068,"vw":16.14121},{"c":16.1,"h":16.12,"l":16.085,"n":1182,"o":16.115,"t":"2026-10-13T19:45:00Z","v":169392,"vw":16.104203},{"c":16.06,"h":16.1,"l":16.035,"n":1665,"o":16.095,"t":"2026-10-13T19:50:00Z","v":297329,"vw":16.052349},{"c":16.06,"h":16.09,"l":16,"n":6267,"o":16.055,"t":"2026-10-13T19:55:00Z","v":1197620,"vw":16.045204},{"c":15.981,"h":16.07,"l":15.981,"n":65,"o":16.07,"t":"2026-10-13T20:00:00Z","v":1578610,"vw":16.069887},{"c":16.0172,"h":16.0172,"l":15.9642,"n":2,"o":15.9642,"t":"2026-10-13T20:05:00Z","v":2399,"vw":16.014991},{"c":16.05,"h":16.08,"l":16.05,"n":6,"o":16.08,"t":"2026-10-13T20:15:00Z","v":5000,"vw":16.055817},{"c":16.05,"h":16.05,"l":16.05,"n":1,"o":16.05,"t":"2026-10-13T20:20:00Z","v":200,"vw":16.05},{"c":16.16,"h":16.16,"l":16.16,"n":2,"o":16.16,"t":"2026-10-13T20:25:00Z","v":120,"vw":16.16},{"c":16.25,"h":16.25,"l":16.25,"n":1,"o":16.25,"t":"2026-10-13T20:30:00Z","v":100,"vw":16.25},{"c":16.05,"h":16.05,"l":16.05,"n":1,"o":16.05,"t":"2026-10-13T21:10:00Z","v":300,"vw":16.05},{"c":16.1,"h":16.1,"l":16.1,"n":1,"o":16.1,"t":"2026-10-13T21:55:00Z","v":500,"vw":16.1},{"c":16.2,"h":16.2,"l":16.2,"n":1,"o":16.2,"t":"2026-10-13T22:50:00Z","v":100,"vw":16.2},{"c":16.2,"h":16.2,"l":16.2,"n":2,"o":16.2,"t":"2026-10-13T22:55:00Z","v":150,"vw":16.2},{"c":16.08,"h":16.08,"l":16.07,"n":7,"o":16.08,"t":"2026-10-13T23:05:00Z","v":855,"vw":16.075731},{"c":16.1825,"h":16.1825,"l":16.1825,"n":3,"o":16.1825,"t":"2026-10-13T23:55:00Z","v":455,"vw":16.1825},{"c":16.2521,"h":16.2521,"l":16.1279,"n":3,"o":16.1279,"t":"2026-10-14T11:30:00Z","v":603,"vw":16.1486},{"c":16.28,"h":16.28,"l":16.28,"n":2,"o":16.28,"t":"2026-10-14T11:35:00Z","v":556,"vw":16.28},{"c":16.28,"h":16.28,"l":16.28,"n":3,"o":16.28,"t":"2026-10-14T11:50:00Z","v":557,"vw":16.28},{"c":16.101,"h":16.101,"l":16.101,"n":1,"o":16.101,"t":"2026-10-14T12:20:00Z","v":200,"vw":16.101},{"c":15.96,"h":16.09,"l":15.92,"n":6,"o":16.09,"t":"2026-10-14T12:30:00Z","v":993,"vw":15.961848},{"c":15.87,"h":15.87,"l":15.87,"n":1,"o":15.87,"t":"2026-10-14T12:35:00Z","v":106,"vw":15.87},{"c":15.86,"h":15.86,"l":15.86,"n":1,"o":15.86,"t":"2026-10-14T12:40:00Z","v":106,"vw":15.86},{"c":15.86,"h":15.86,"l":15.86,"n":1,"o":15.86,"t":"2026-10-14T12:50:00Z","v":100,"vw":15.86},{"c":15.86,"h":15.89,"l":15.86,"n":17,"o":15.86,"t":"2026-10-14T12:55:00Z","v":2812,"vw":15.875938},{"c":15.9,"h":15.9,"l":15.9,"n":1,"o":15.9,"t":"2026-10-14T13:00:00Z","v":129,"vw":15.9},{"c":15.87,"h":15.94,"l":15.87,"n":6,"o":15.94,"t":"2026-10-14T13:05:00Z","v":500,"vw":15.907102},{"c":15.87,"h":15.87,"l":15.87,"n":2,"o":15.87,"t":"2026-10-14T13:10:00Z","v":200,"vw":15.87},{"c":15.87,"h":15.87,"l":15.87,"n":1,"o":15.87,"t":"2026-10-14T13:15:00Z","v":100,"vw":15.87},{"c":15.77,"h":15.77,"l":15.77,"n":2,"o":15.77,"t":"2026-10-14T13:20:00Z","v":150,"vw":15.77},{"c":15.88,"h":15.88,"l":15.77,"n":3,"o":15.77,"t":"2026-10-14T13:25:00Z","v":507,"vw":15.836},{"c":16.06,"h":16.11,"l":15.99,"n":631,"o":16.03,"t":"2026-10-14T13:30:00Z","v":180388,"vw":16.057958},{"c":16.12,"h":16.15,"l":16.07,"n":647,"o":16.07,"t":"2026-10-14T13:35:00Z","v":81596,"vw":16.113726},{"c":16.075,"h":16.125,"l":16.06,"n":833,"o":16.12,"t":"2026-10-14T13:40:00Z","v":101943,"vw":16.09466},{"c":16.035,"h":16.07,"l":15.995,"n":946,"o":16.07,"t":"2026-10-14T13:45:00Z","v":116516,"vw":16.026391},{"c":16.05,"h":16.055,"l":15.98,"n":794,"o":16.035,"t":"2026-10-14T13:50:00Z","v":104918,"vw":16.010424},{"c":16.0245,"h":16.065,"l":16.005,"n":1007,"o":16.05,"t":"2026-10-14T13:55:00Z","v":222448,"vw":16.039782},{"c":15.855,"h":16.04,"l":15.835,"n":1249,"o":16.03,"t":"2026-10-14T14:00:00Z","v":240587,"vw":15.949463},{"c":15.945,"h":15.95,"l":15.84,"n":900,"o":15.855,"t":"2026-10-14T14:05:00Z","v":231028,"vw":15.900438},{"c":15.965,"h":15.965,"l":15.93,"n":669,"o":15.94,"t":"2026-10-14T14:10:00Z","v":67164,"vw":15.947579},{"c":15.92,"h":15.97,"l":15.915,"n":655,"o":15.97,"t":"2026-10-14T14:15:00Z","v":140576,"vw":15.951826},{"c":15.915,"h":15.985,"l":15.85,"n":1371,"o":15.92,"t":"2026-10-14T14:20:00Z","v":258122,"vw":15.921416},{"c":15.915,"h":15.93,"l":15.9,"n":486,"o":15.915,"t":"2026-10-14T14:25:00Z","v":41841,"vw":15.914936},{"c":15.935,"h":15.945,"l":15.885,"n":979,"o":15.92,"t":"2026-10-14T14:30:00Z","v":187149,"vw":15.920268},{"c":15.955,"h":15.975,"l":15.92,"n":489,"o":15.9316,"t":"2026-10-14T14:35:00Z","v":34942,"vw":15.946786},{"c":16.025,"h":16.04,"l":15.96,"n":595,"o":15.96,"t":"2026-10-14T14:40:00Z","v":54707,"vw":16.006574},{"c":15.9855,"h":16.035,"l":15.98,"n":876,"o":16.025,"t":"2026-10-14T14:45:00Z","v":179690,"vw":16.001583},{"c":15.985,"h":16.01,"l":15.97,"n":651,"o":15.985,"t":"2026-10-14T14:50:00Z","v":108001,"vw":15.994132},{"c":15.985,"h":16,"l":15.975,"n":690,"o":15.99,"t":"2026-10-14T14:55:00Z","v":86850,"vw":15.986185},{"c":15.94,"h":16.005,"l":15.94,"n":1442,"o":15.99,"t":"2026-10-14T15:00:00Z","v":337127,"vw":15.979782},{"c":15.97,"h":16,"l":15.925,"n":524,"o":15.93,"t":"2026-10-14T15:05:00Z","v":161547,"vw":15.973691},{"c":15.915,"h":15.98,"l":15.915,"n":687,"o":15.965,"t":"2026-10-14T15:10:00Z","v":135560,"vw":15.955238},{"c":15.95,"h":15.955,"l":15.915,"n":694,"o":15.915,"t":"2026-10-14T15:15:00Z","v":100232,"vw":15.942056},{"c":15.96,"h":15.98,"l":15.945,"n":636,"o":15.945,"t":"2026-10-14T15:20:00Z","v":90107,"vw":15.959709},{"c":15.945,"h":15.97,"l":15.93,"n":676,"o":15.955,"t":"2026-10-14T15:25:00Z","v":146083,"vw":15.949237},{"c":15.928,"h":15.945,"l":15.92,"n":844,"o":15.945,"t":"2026-10-14T15:30:00Z","v":107587,"vw":15.930171},{"c":15.93,"h":15.97,"l":15.9,"n":678,"o":15.92,"t":"2026-10-14T15:35:00Z","v":101511,"vw":15.942898},{"c":15.93,"h":15.95,"l":15.91,"n":712,"o":15.925,"t":"2026-10-14T15:40:00Z","v":195820,"vw":15.93132},{"c":15.93,"h":15.95,"l":15.925,"n":494,"o":15.93,"t":"2026-10-14T15:45:00Z","v":66051,"vw":15.936857},{"c":15.945,"h":15.945,"l":15.92,"n":421,"o":15.9245,"t":"2026-10-14T15:50:00Z","v":33155,"vw":15.928705},{"c":15.94,"h":15.945,"l":15.9101,"n":830,"o":15.945,"t":"2026-10-14T15:55:00Z","v":150480,"vw":15.928053},{"c":15.98,"h":15.98,"l":15.94,"n":551,"o":15.945,"t":"2026-10-14T16:00:00Z","v":68242,"vw":15.959751},{"c":15.99,"h":16.01,"l":15.97,"n":497,"o":15.975,"t":"2026-10-14T16:05:00Z","v":39302,"vw":15.989707},{"c":16,"h":16.015,"l":15.975,"n":738,"o":15.985,"t":"2026-10-14T16:10:00Z","v":115955,"vw":15.993903},{"c":15.98,"h":16.02,"l":15.965,"n":886,"o":16.01,"t":"2026-10-14T16:15:00Z","v":215084,"vw":15.996753},{"c":16,"h":16,"l":15.96,"n":456,"o":15.97,"t":"2026-10-14T16:20:00Z","v":35426,"vw":15.98023},{"c":16.01,"h":16.02,"l":15.99,"n":808,"o":15.995,"t":"2026-10-14T16:25:00Z","v":148184,"vw":15.998293},{"c":16.04,"h":16.045,"l":16,"n":656,"o":16.005,"t":"2026-10-14T16:30:00Z","v":50526,"vw":16.023702},{"c":16.07,"h":16.07,"l":16.03,"n":457,"o":16.035,"t":"2026-10-14T16:35:00Z","v":33636,"vw":16.049392},{"c":16.04,"h":16.075,"l":16.03,"n":634,"o":16.065,"t":"2026-10-14T16:40:00Z","v":103319,"vw":16.051719},{"c":16.035,"h":16.05,"l":16.025,"n":370,"o":16.035,"t":"2026-10-14T16:45:00Z","v":28075,"vw":16.033807},{"c":16.125,"h":16.13,"l":16.035,"n":837,"o":16.035,"t":"2026-10-14T16:50:00Z","v":101330,"vw":16.084062},{"c":16.175,"h":16.175,"l":16.11,"n":1736,"o":16.125,"t":"2026-10-14T16:55:00Z","v":546894,"vw":16.138376},{"c":16.17,"h":16.18,"l":16.15,"n":1087,"o":16.18,"t":"2026-10-14T17:00:00Z","v":143277,"vw":16.163116},{"c":16.22,"h":16.22,"l":16.16,"n":1055,"o":16.18,"t":"2026-10-14T17:05:00Z","v":191092,"vw":16.18703},{"c":16.14,"h":16.23,"l":16.125,"n":1944,"o":16.22,"t":"2026-10-14T17:10:00Z","v":529510,"vw":16.163624},{"c":16.165,"h":16.165,"l":16.085,"n":1563,"o":16.145,"t":"2026-10-14T17:15:00Z","v":537858,"vw":16.134801},{"c":16.18,"h":16.205,"l":16.16,"n":717,"o":16.165,"t":"2026-10-14T17:20:00Z","v":94855,"vw":16.176553},{"c":16.18,"h":16.22,"l":16.15,"n":731,"o":16.18,"t":"2026-10-14T17:25:00Z","v":102050,"vw":16.183535},{"c":16.2177,"h":16.24,"l":16.175,"n":1055,"o":16.175,"t":"2026-10-14T17:30:00Z","v":149424,"vw":16.209335},{"c":16.225,"h":16.23,"l":16.205,"n":719,"o":16.215,"t":"2026-10-14T17:35:00Z","v":84133,"vw":16.215384},{"c":16.18,"h":16.24,"l":16.17,"n":985,"o":16.225,"t":"2026-10-14T17:40:00Z","v":314033,"vw":16.209665},{"c":16.21,"h":16.215,"l":16.17,"n":1271,"o":16.185,"t":"2026-10-14T17:45:00Z","v":224339,"vw":16.19409},{"c":16.25,"h":16.255,"l":16.2,"n":891,"o":16.205,"t":"2026-10-14T17:50:00Z","v":100606,"vw":16.229011},{"c":16.28,"h":16.28,"l":16.22,"n":764,"o":16.255,"t":"2026-10-14T17:55:00Z","v":80007,"vw":16.247572},{"c":16.265,"h":16.285,"l":16.25,"n":1249,"o":16.275,"t":"2026-10-14T18:00:00Z","v":332639,"vw":16.261754},{"c":16.165,"h":16.28,"l":16.165,"n":1069,"o":16.27,"t":"2026-10-14T18:05:00Z","v":142549,"vw":16.23308},{"c":16.24,"h":16.24,"l":16.16,"n":898,"o":16.165,"t":"2026-10-14T18:10:00Z","v":127067,"vw":16.207686},{"c":16.27,"h":16.28,"l":16.23,"n":828,"o":16.235,"t":"2026-10-14T18:15:00Z","v":103387,"vw":16.265632},{"c":16.255,"h":16.285,"l":16.25,"n":734,"o":16.265,"t":"2026-10-14T18:20:00Z","v":78380,"vw":16.269661},{"c":16.32,"h":16.32,"l":16.24,"n":1005,"o":16.255,"t":"2026-10-14T18:25:00Z","v":145300,"vw":16.275571},{"c":16.365,"h":16.38,"l":16.305,"n":1208,"o":16.32,"t":"2026-10-14T18:30:00Z","v":159486,"vw":16.339971},{"c":16.43,"h":16.45,"l":16.365,"n":2884,"o":16.37,"t":"2026-10-14T18:35:00Z","v":1076753,"vw":16.397031},{"c":16.395,"h":16.43,"l":16.38,"n":1307,"o":16.425,"t":"2026-10-14T18:40:00Z","v":192976,"vw":16.404896},{"c":16.39,"h":16.4,"l":16.36,"n":877,"o":16.39,"t":"2026-10-14T18:45:00Z","v":102584,"vw":16.383812},{"c":16.405,"h":16.405,"l":16.36,"n":931,"o":16.395,"t":"2026-10-14T18:50:00Z","v":110186,"vw":16.382664},{"c":16.405,"h":16.415,"l":16.345,"n":1306,"o":16.405,"t":"2026-10-14T18:55:00Z","v":405742,"vw":16.392179},{"c":16.4551,"h":16.475,"l":16.4,"n":1480,"o":16.405,"t":"2026-10-14T19:00:00Z","v":367819,"vw":16.443445},{"c":16.355,"h":16.465,"l":16.355,"n":1731,"o":16.455,"t":"2026-10-14T19:05:00Z","v":445269,"vw":16.420232},{"c":16.385,"h":16.4,"l":16.35,"n":1335,"o":16.355,"t":"2026-10-14T19:10:00Z","v":349650,"vw":16.378037},{"c":16.415,"h":16.42,"l":16.335,"n":1433,"o":16.385,"t":"2026-10-14T19:15:00Z","v":224735,"vw":16.382959},{"c":16.405,"h":16.44,"l":16.4,"n":1152,"o":16.415,"t":"2026-10-14T19:20:00Z","v":287785,"vw":16.414579},{"c":16.405,"h":16.45,"l":16.405,"n":1238,"o":16.405,"t":"2026-10-14T19:25:00Z","v":273250,"vw":16.427771},{"c":16.455,"h":16.49,"l":16.405,"n":2128,"o":16.405,"t":"2026-10-14T19:30:00Z","v":429554,"vw":16.468157},{"c":16.405,"h":16.465,"l":16.36,"n":1620,"o":16.46,"t":"2026-10-14T19:35:00Z","v":358733,"vw":16.422073},{"c":16.325,"h":16.415,"l":16.32,"n":2730,"o":16.405,"t":"2026-10-14T19:40:00Z","v":588348,"vw":16.356675},{"c":16.41,"h":16.41,"l":16.305,"n":2242,"o":16.32,"t":"2026-10-14T19:45:00Z","v":438992,"vw":16.342678},{"c":16.5,"h":16.51,"l":16.41,"n":3307,"o":16.41,"t":"2026-10-14T19:50:00Z","v":600078,"vw":16.483039},{"c":16.49,"h":16.51,"l":16.44,"n":7611,"o":16.5,"t":"2026-10-14T19:55:00Z","v":1419038,"vw":16.472862},{"c":16.48,"h":16.48,"l":16.48,"n":49,"o":16.48,"t":"2026-10-14T20:00:00Z","v":2075336,"vw":16.48},{"c":16.0178,"h":16.0178,"l":16.0178,"n":1,"o":16.0178,"t":"2026-10-14T20:30:00Z","v":200,"vw":16.0178},{"c":16.48,"h":16.48,"l":16.48,"n":1,"o":16.48,"t":"2026-10-14T20:45:00Z","v":396,"vw":16.48},{"c":16.31,"h":16.41,"l":16.31,"n":7,"o":16.41,"t":"2026-10-14T23:45:00Z","v":1219,"vw":16.400958},{"c":16.52,"h":16.54,"l":16.47,"n":41,"o":16.48,"t":"2026-10-15T08:00:00Z","v":5962,"vw":16.516404},{"c":16.5,"h":16.5,"l":16.5,"n":5,"o":16.5,"t":"2026-10-15T10:00:00Z","v":1004,"vw":16.5},{"c":16.51,"h":16.51,"l":16.51,"n":2,"o":16.51,"t":"2026-10-15T10:20:00Z","v":290,"vw":16.51},{"c":16.55,"h":16.55,"l":16.55,"n":2,"o":16.55,"t":"2026-10-15T10:30:00Z","v":250,"vw":16.55},{"c":16.5746,"h":16.5746,"l":16.5746,"n":1,"o":16.5746,"t":"2026-10-15T11:20:00Z","v":100,"vw":16.5746},{"c":16.5139,"h":16.5139,"l":16.5139,"n":1,"o":16.5139,"t":"2026-10-15T12:10:00Z","v":100,"vw":16.5139},{"c":16.59,"h":16.59,"l":16.59,"n":2,"o":16.59,"t":"2026-10-15T12:25:00Z","v":101,"vw":16.59},{"c":16.8179,"h":16.8179,"l":16.8179,"n":1,"o":16.8179,"t":"2026-10-15T13:25:00Z","v":151,"vw":16.8179},{"c":16.6351,"h":16.83,"l":16.59,"n":822,"o":16.76,"t":"2026-10-15T13:30:00Z","v":247854,"vw":16.737007},{"c":16.6,"h":16.7097,"l":16.58,"n":512,"o":16.63,"t":"2026-10-15T13:35:00Z","v":59836,"vw":16.633381},{"c":16.61,"h":16.7,"l":16.595,"n":566,"o":16.595,"t":"2026-10-15T13:40:00Z","v":66645,"vw":16.641093},{"c":16.715,"h":16.73,"l":16.59,"n":1201,"o":16.59,"t":"2026-10-15T13:45:00Z","v":212907,"vw":16.661002},{"c":16.785,"h":16.83,"l":16.72,"n":953,"o":16.72,"t":"2026-10-15T13:50:00Z","v":110202,"vw":16.774601},{"c":16.79,"h":16.81,"l":16.75,"n":821,"o":16.79,"t":"2026-10-15T13:55:00Z","v":96755,"vw":16.777492},{"c":16.685,"h":16.81,"l":16.66,"n":1165,"o":16.785,"t":"2026-10-15T14:00:00Z","v":128339,"vw":16.753134},{"c":16.71,"h":16.8,"l":16.68,"n":811,"o":16.68,"t":"2026-10-15T14:05:00Z","v":102721,"vw":16.74511},{"c":16.735,"h":16.735,"l":16.685,"n":833,"o":16.71,"t":"2026-10-15T14:10:00Z","v":128655,"vw":16.701196},{"c":16.77,"h":16.78,"l":16.72,"n":856,"o":16.735,"t":"2026-10-15T14:15:00Z","v":87404,"vw":16.745676},{"c":16.875,"h":16.875,"l":16.75,"n":1119,"o":16.76,"t":"2026-10-15T14:20:00Z","v":138850,"vw":16.823984},{"c":16.825,"h":16.895,"l":16.81,"n":950,"o":16.875,"t":"2026-10-15T14:25:00Z","v":146420,"vw":16.863581},{"c":16.835,"h":16.865,"l":16.81,"n":1516,"o":16.825,"t":"2026-10-15T14:30:00Z","v":222045,"vw":16.832824},{"c":16.795,"h":16.855,"l":16.785,"n":907,"o":16.84,"t":"2026-10-15T14:35:00Z","v":93103,"vw":16.821579},{"c":16.835,"h":16.855,"l":16.795,"n":881,"o":16.795,"t":"2026-10-15T14:40:00Z","v":84069,"vw":16.821266},{"c":16.865,"h":16.865,"l":16.82,"n":957,"o":16.835,"t":"2026-10-15T14:45:00Z","v":107987,"vw":16.841151},{"c":16.905,"h":16.905,"l":16.86,"n":720,"o":16.86,"t":"2026-10-15T14:50:00Z","v":72364,"vw":16.881994},{"c":17.025,"h":17.03,"l":16.885,"n":1731,"o":16.905,"t":"2026-10-15T14:55:00Z","v":259720,"vw":16.932143},{"c":17.08,"h":17.08,"l":17.025,"n":824,"o":17.025,"t":"2026-10-15T15:00:00Z","v":104958,"vw":17.057886},{"c":17.1,"h":17.115,"l":17.05,"n":1134,"o":17.08,"t":"2026-10-15T15:05:00Z","v":156924,"vw":17.089125},{"c":17.09,"h":17.11,"l":17.075,"n":963,"o":17.095,"t":"2026-10-15T15:10:00Z","v":162418,"vw":17.095838},{"c":17.09,"h":17.13,"l":17.04,"n":1241,"o":17.085,"t":"2026-10-15T15:15:00Z","v":213852,"vw":17.090382},{"c":17.12,"h":17.15,"l":17.09,"n":923,"o":17.09,"t":"2026-10-15T15:20:00Z","v":159382,"vw":17.121096},{"c":17.16,"h":17.17,"l":17.115,"n":1306,"o":17.12,"t":"2026-10-15T15:25:00Z","v":223583,"vw":17.146322},{"c":17.14,"h":17.17,"l":17.115,"n":941,"o":17.155,"t":"2026-10-15T15:30:00Z","v":155170,"vw":17.14378},{"c":17.1071,"h":17.145,"l":17.08,"n":913,"o":17.145,"t":"2026-10-15T15:35:00Z","v":152502,"vw":17.11144},{"c":17.1,"h":17.13,"l":17.09,"n":868,"o":17.105,"t":"2026-10-15T15:40:00Z","v":148956,"vw":17.104232},{"c":17.09,"h":17.11,"l":17.05,"n":826,"o":17.1,"t":"2026-10-15T15:45:00Z","v":115939,"vw":17.081171},{"c":17.055,"h":17.095,"l":17.05,"n":535,"o":17.09,"t":"2026-10-15T15:50:00Z","v":73359,"vw":17.080056},{"c":16.95,"h":17.065,"l":16.94,"n":1256,"o":17.06,"t":"2026-10-15T15:55:00Z","v":176998,"vw":17.007832},{"c":16.95,"h":16.965,"l":16.92,"n":679,"o":16.96,"t":"2026-10-15T16:00:00Z","v":84950,"vw":16.947937},{"c":17.015,"h":17.015,"l":16.94,"n":941,"o":16.95,"t":"2026-10-15T16:05:00Z","v":152564,"vw":16.981076},{"c":17.01,"h":17.02,"l":16.99,"n":579,"o":17.015,"t":"2026-10-15T16:10:00Z","v":122346,"vw":17.00332},{"c":17.02,"h":17.025,"l":17,"n":582,"o":17.01,"t":"2026-10-15T16:15:00Z","v":65010,"vw":17.011081},{"c":17.0755,"h":17.095,"l":17.015,"n":842,"o":17.02,"t":"2026-10-15T16:20:00Z","v":101592,"vw":17.062956},{"c":17.055,"h":17.075,"l":17.03,"n":585,"o":17.075,"t":"2026-10-15T16:25:00Z","v":64006,"vw":17.05108},{"c":17.03,"h":17.065,"l":17.025,"n":648,"o":17.055,"t":"2026-10-15T16:30:00Z","v":81447,"vw":17.051583},{"c":16.955,"h":17.035,"l":16.95,"n":1013,"o":17.025,"t":"2026-10-15T16:35:00Z","v":190948,"vw":17.003423},{"c":17.015,"h":17.02,"l":16.955,"n":590,"o":16.955,"t":"2026-10-15T16:40:00Z","v":71835,"vw":16.997685},{"c":17.035,"h":17.055,"l":17.005,"n":857,"o":17.015,"t":"2026-10-15T16:45:00Z","v":342430,"vw":17.025476},{"c":17.03,"h":17.05,"l":17.02,"n":572,"o":17.035,"t":"2026-10-15T16:50:00Z","v":79198,"vw":17.035374},{"c":17.06,"h":17.06,"l":17.0255,"n":226,"o":17.03,"t":"2026-10-15T16:55:00Z","v":42360,"vw":17.043041},{"c":17.255,"h":17.28,"l":17.24,"n":615,"o":17.265,"t":"2026-10-15T18:10:00Z","v":76731,"vw":17.263992},{"c":17.26,"h":17.28,"l":17.24,"n":838,"o":17.255,"t":"2026-10-15T18:15:00Z","v":129959,"vw":17.257389},{"c":17.245,"h":17.265,"l":17.24,"n":636,"o":17.255,"t":"2026-10-15T18:20:00Z","v":76442,"vw":17.25575},{"c":17.255,"h":17.28,"l":17.235,"n":933,"o":17.245,"t":"2026-10-15T18:25:00Z","v":105255,"vw":17.254532},{"c":17.285,"h":17.29,"l":17.255,"n":1081,"o":17.255,"t":"2026-10-15T18:30:00Z","v":184653,"vw":17.273222},{"c":17.305,"h":17.305,"l":17.28,"n":739,"o":17.29,"t":"2026-10-15T18:35:00Z","v":88898,"vw":17.293069},{"c":17.295,"h":17.355,"l":17.26,"n":1862,"o":17.305,"t":"2026-10-15T18:40:00Z","v":279896,"vw":17.309883},{"c":17.295,"h":17.335,"l":17.275,"n":1094,"o":17.295,"t":"2026-10-15T18:45:00Z","v":168171,"vw":17.301603},{"c":17.295,"h":17.32,"l":17.295,"n":638,"o":17.295,"t":"2026-10-15T18:50:00Z","v":85632,"vw":17.304774},{"c":17.305,"h":17.315,"l":17.29,"n":861,"o":17.3,"t":"2026-10-15T18:55:00Z","v":108129,"vw":17.301516},{"c":17.315,"h":17.325,"l":17.29,"n":813,"o":17.305,"t":"2026-10-15T19:00:00Z","v":132224,"vw":17.312684},{"c":17.36,"h":17.36,"l":17.31,"n":785,"o":17.315,"t":"2026-10-15T19:05:00Z","v":143879,"vw":17.324691},{"c":17.355,"h":17.36,"l":17.32,"n":1149,"o":17.36,"t":"2026-10-15T19:10:00Z","v":185567,"vw":17.341987},{"c":17.315,"h":17.36,"l":17.31,"n":838,"o":17.3555,"t":"2026-10-15T19:15:00Z","v":155121,"vw":17.331263},{"c":17.315,"h":17.32,"l":17.305,"n":1031,"o":17.32,"t":"2026-10-15T19:20:00Z","v":128719,"vw":17.312268},{"c":17.33,"h":17.37,"l":17.27,"n":2022,"o":17.315,"t":"2026-10-15T19:25:00Z","v":357889,"vw":17.324375},{"c":17.27,"h":17.345,"l":17.27,"n":1653,"o":17.325,"t":"2026-10-15T19:30:00Z","v":315516,"vw":17.307556},{"c":17.155,"h":17.275,"l":17.15,"n":1849,"o":17.275,"t":"2026-10-15T19:35:00Z","v":309346,"vw":17.198474},{"c":17.125,"h":17.18,"l":17.1,"n":1996,"o":17.15,"t":"2026-10-15T19:40:00Z","v":302449,"vw":17.137698},{"c":16.99,"h":17.125,"l":16.99,"n":2298,"o":17.12,"t":"2026-10-15T19:45:00Z","v":509091,"vw":17.061798},{"c":16.995,"h":17.045,"l":16.975,"n":2776,"o":16.995,"t":"2026-10-15T19:50:00Z","v":541287,"vw":17.008542},{"c":17.01,"h":17.025,"l":16.94,"n":7576,"o":16.995,"t":"2026-10-15T19:55:00Z","v":1516933,"vw":16.987045},{"c":17,"h":17,"l":17,"n":56,"o":17,"t":"2026-10-15T20:00:00Z","v":1652188,"vw":17}],"history":[{"c":19.36,"h":19.92,"l":19.13,"n":55983,"o":19.56,"t":"2024-10-14T04:00:00Z","v":7835035,"vw":19.391586},{"c":19.49,"h":19.905,"l":19.22,"n":34742,"o":19.25,"t":"2024-10-15T04:00:00Z","v":5428288,"vw":19.541834},{"c":19.55,"h":20.05,"l":19.475,"n":39906,"o":19.71,"t":"2024-10-16T04:00:00Z","v":5111615,"vw":19.620788},{"c":19.79,"h":20,"l":19.5,"n":39395,"o":19.5,"t":"2024-10-17T04:00:00Z","v":5876345,"vw":19.81121},{"c":19.6,"h":20.085,"l":19.4,"n":38690,"o":19.87,"t":"2024-10-18T04:00:00Z","v":4369611,"vw":19.637014},{"c":18.18,"h":18.46,"l":17.45,"n":75424,"o":17.85,"t":"2024-10-21T04:00:00Z","v":11455907,"vw":18.131762},{"c":17.78,"h":18.23,"l":17.69,"n":52565,"o":18.07,"t":"2024-10-22T04:00:00Z","v":9693408,"vw":17.903165},{"c":17.2,"h":17.79,"l":17.1,"n":55149,"o":17.79,"t":"2024-10-23T04:00:00Z","v":8639916,"vw":17.347777},{"c":16.57,"h":17.31,"l":16.51,"n":54050,"o":17.18,"t":"2024-10-24T04:00:00Z","v":6870247,"vw":16.667011},{"c":16.73,"h":17.255,"l":16.65,"n":47486,"o":16.73,"t":"2024-10-25T04:00:00Z","v":7154993,"vw":16.86773},{"c":17.03,"h":17.415,"l":16.65,"n":74160,"o":16.67,"t":"2024-10-28T04:00:00Z","v":13435751,"vw":17.167292},{"c":21.63,"h":21.93,"l":19.7,"n":181800,"o":20.305,"t":"2024-10-29T04:00:00Z","v":29999612,"vw":21.235692},{"c":22.26,"h":23.09,"l":20.43,"n":147159,"o":21.4,"t":"2024-10-30T04:00:00Z","v":20956293,"vw":22.208446},{"c":20.71,"h":22.61,"l":20.67,"n":73380,"o":22.47,"t":"2024-10-31T04:00:00Z","v":9846298,"vw":21.091856},{"c":21.05,"h":21.24,"l":20.68,"n":48669,"o":20.98,"t":"2024-11-01T04:00:00Z","v":5309874,"vw":21.01262},{"c":21.48,"h":21.49,"l":20.905,"n":41267,"o":21.04,"t":"2024-11-04T05:00:00Z","v":5622147,"vw":21.254178},{"c":21.38,"h":21.54,"l":20.765,"n":52329,"o":21.29,"t":"2024-11-05T05:00:00Z","v":7566221,"vw":21.2346},{"c":20.82,"h":21.79,"l":20.81,"n":50291,"o":21.59,"t":"2024-11-06T05:00:00Z","v":6734124,"vw":21.102227},{"c":21.63,"h":21.93,"l":20.8,"n":45924,"o":20.8,"t":"2024-11-07T05:00:00Z","v":4581552,"vw":21.671179},{"c":20.96,"h":21.64,"l":20.83,"n":42394,"o":21.17,"t":"2024-11-08T05:00:00Z","v":5265686,"vw":21.101403},{"c":20.76,"h":21.3,"l":20.57,"n":38777,"o":21.22,"t":"2024-11-11T05:00:00Z","v":4089254,"vw":20.824547},{"c":20.27,"h":20.7,"l":20.07,"n":41897,"o":20.38,"t":"2024-11-12T05:00:00Z","v":5910286,"vw":20.286909},{"c":20,"h":20.59,"l":19.77,"n":52110,"o":20.38,"t":"2024-11-13T05:00:00Z","v":6938011,"vw":20.039413},{"c":20.28,"h":20.52,"l":19.735,"n":35036,"o":20.05,"t":"2024-11-14T05:00:00Z","v":4505150,"vw":20.302306},{"c":20.16,"h":20.385,"l":19.825,"n":37623,"o":20.24,"t":"2024-11-15T05:00:00Z","v":7264342,"vw":20.077675},{"c":19.59,"h":20.71,"l":19.58,"n":32787,"o":20.71,"t":"2024-11-18T05:00:00Z","v":4529114,"vw":19.843456},{"c":19.29,"h":19.58,"l":18.95,"n":42151,"o":19.32,"t":"2024-11-19T05:00:00Z","v":6336275,"vw":19.271912},{"c":18.65,"h":19.275,"l":18.64,"n":33791,"o":19.09,"t":"2024-11-20T05:00:00Z","v":4547023,"vw":18.867346},{"c":18.79,"h":19.005,"l":18.44,"n":30896,"o":18.59,"t":"2024-11-21T05:00:00Z","v":4267900,"vw":18.779791},{"c":19.74,"h":20.07,"l":18.995,"n":41701,"o":19,"t":"2024-11-22T05:00:00Z","v":5078770,"vw":19.778003},{"c":20.43,"h":21.06,"l":20.07,"n":45592,"o":20.07,"t":"2024-11-25T05:00:00Z","v":6131243,"vw":20.537815},{"c":20.43,"h":20.44,"l":19.85,"n":33710,"o":20.02,"t":"2024-11-26T05:00:00Z","v":3880698,"vw":20.277717},{"c":20.36,"h":20.83,"l":20.325,"n":27802,"o":20.325,"t":"2024-11-27T05:00:00Z","v":2909956,"vw":20.531343},{"c":20.23,"h":20.5,"l":20.11,"n":14665,"o":20.36,"t":"2024-11-29T05:00:00Z","v":1565241,"vw":20.24819},{"c":20.87,"h":21.15,"l":20.24,"n":41210,"o":20.35,"t":"2024-12-02T05:00:00Z","v":7737397,"vw":20.827037},{"c":20.86,"h":21.11,"l":20.545,"n":40068,"o":20.9,"t":"2024-12-03T05:00:00Z","v":5704246,"vw":20.823437},{"c":20.79,"h":21.03,"l":20.64,"n":32034,"o":20.65,"t":"2024-12-04T05:00:00Z","v":3426926,"vw":20.83046},{"c":20.43,"h":20.71,"l":20.2645,"n":32445,"o":20.54,"t":"2024-12-05T05:00:00Z","v":3782660,"vw":20.494575},{"c":21.05,"h":21.83,"l":20.81,"n":47995,"o":20.86,"t":"2024-12-06T05:00:00Z","v":5304005,"vw":21.18976},{"c":21.34,"h":22.06,"l":21.26,"n":51614,"o":21.26,"t":"2024-12-09T05:00:00Z","v":4799879,"vw":21.493357},{"c":20.85,"h":21.48,"l":20.7,"n":42548,"o":21.39,"t":"2024-12-10T05:00:00Z","v":4666891,"vw":20.914167},{"c":21.28,"h":21.67,"l":21,"n":38776,"o":21.32,"t":"2024-12-11T05:00:00Z","v":5214398,"vw":21.297403},{"c":21.02,"h":21.67,"l":20.905,"n":35990,"o":21.11,"t":"2024-12-12T05:00:00Z","v":3962323,"vw":21.174293},{"c":21.08,"h":21.23,"l":20.71,"n":31222,"o":20.9,"t":"2024-12-13T05:00:00Z","v":4238943,"vw":20.984965},{"c":21.62,"h":21.745,"l":20.7,"n":47105,"o":20.7,"t":"2024-12-16T05:00:00Z","v":7471671,"vw":21.547161},{"c":22.59,"h":22.61,"l":21.56,"n":59558,"o":21.85,"t":"2024-12-17T05:00:00Z","v":7713724,"vw":22.320264},{"c":22.25,"h":23.49,"l":22.14,"n":86805,"o":22.67,"t":"2024-12-18T05:00:00Z","v":10776880,"vw":22.904492},{"c":21.67,"h":22.38,"l":21.44,"n":61035,"o":22.23,"t":"2024-12-19T05:00:00Z","v":7743438,"vw":21.787359},{"c":22.28,"h":22.395,"l":21.39,"n":46844,"o":21.55,"t":"2024-12-20T05:00:00Z","v":6800404,"vw":22.164271},{"c":22.03,"h":22.21,"l":21.57,"n":37689,"o":22,"t":"2024-12-23T05:00:00Z","v":4072204,"vw":21.872488},{"c":21.88,"h":22.03,"l":21.5,"n":19476,"o":22.01,"t":"2024-12-24T05:00:00Z","v":1835946,"vw":21.80516},{"c":22.12,"h":22.27,"l":21.8138,"n":38149,"o":21.95,"t":"2024-12-26T05:00:00Z","v":4142126,"vw":22.05177},{"c":21.77,"h":22.14,"l":21.69,"n":25737,"o":21.98,"t":"2024-12-27T05:00:00Z","v":3701726,"vw":21.808114},{"c":21.41,"h":21.45,"l":20.55,"n":48308,"o":21.26,"t":"2024-12-30T05:00:00Z","v":6002192,"vw":21.166032},{"c":21.46,"h":21.81,"l":21.255,"n":31929,"o":21.48,"t":"2024-12-31T05:00:00Z","v":3180913,"vw":21.496624},{"c":21.54,"h":22.04,"l":21.32,"n":31398,"o":21.73,"t":"2025-01-02T05:00:00Z","v":3207257,"vw":21.552641},{"c":21.16,"h":21.815,"l":20.86,"n":40716,"o":21.72,"t":"2025-01-03T05:00:00Z","v":4686372,"vw":21.11292},{"c":21.52,"h":21.84,"l":21.22,"n":41788,"o":21.46,"t":"2025-01-06T05:00:00Z","v":4542027,"vw":21.536945},{"c":21.57,"h":21.965,"l":21.39,"n":36574,"o":21.58,"t":"2025-01-07T05:00:00Z","v":4810000,"vw":21.605184},{"c":21.54,"h":21.55,"l":20.835,"n":38351,"o":21.43,"t":"2025-01-08T05:00:00Z","v":3589169,"vw":21.380414},{"c":22.79,"h":23.005,"l":21.01,"n":66952,"o":21.22,"t":"2025-01-10T05:00:00Z","v":9478700,"vw":22.664162},{"c":23.01,"h":23.07,"l":21.94,"n":49756,"o":22.58,"t":"2025-01-13T05:00:00Z","v":6334586,"vw":22.770125},{"c":23.08,"h":23.42,"l":22.825,"n":45838,"o":23.2,"t":"2025-01-14T05:00:00Z","v":6700540,"vw":23.115836},{"c":23,"h":23.87,"l":22.98,"n":46443,"o":23.71,"t":"2025-01-15T05:00:00Z","v":6473937,"vw":23.254122},{"c":23.65,"h":23.72,"l":22.86,"n":42903,"o":23.34,"t":"2025-01-16T05:00:00Z","v":4272274,"vw":23.421828},{"c":23.67,"h":24,"l":23.51,"n":43084,"o":23.73,"t":"2025-01-17T05:00:00Z","v":5207193,"vw":23.749631},{"c":24.8,"h":24.95,"l":24.07,"n":45878,"o":24.12,"t":"2025-01-21T05:00:00Z","v":4790296,"vw":24.674092},{"c":25.12,"h":25.21,"l":24.51,"n":46200,"o":24.81,"t":"2025-01-22T05:00:00Z","v":5709207,"vw":25.055853},{"c":25.63,"h":25.745,"l":24.66,"n":41934,"o":24.84,"t":"2025-01-23T05:00:00Z","v":4923866,"vw":25.456295},{"c":26.33,"h":26.48,"l":25.565,"n":48711,"o":25.59,"t":"2025-01-24T05:00:00Z","v":6458006,"vw":26.195872},{"c":25.99,"h":26.115,"l":25.545,"n":67997,"o":25.95,"t":"2025-01-27T05:00:00Z","v":7492830,"vw":25.851178},{"c":26.59,"h":26.98,"l":25.83,"n":77074,"o":25.83,"t":"2025-01-28T05:00:00Z","v":9528882,"vw":26.612686},{"c":25.56,"h":29.02,"l":25.0101,"n":167138,"o":27.74,"t":"2025-01-29T05:00:00Z","v":23950540,"vw":26.547734},{"c":26.93,"h":26.93,"l":25.67,"n":70619,"o":26.06,"t":"2025-01-30T05:00:00Z","v":8531574,"vw":26.483569},{"c":25.97,"h":26.7852,"l":25.96,"n":48891,"o":26.66,"t":"2025-01-31T05:00:00Z","v":5502582,"vw":26.27069},{"c":24.62,"h":25.43,"l":24.45,"n":67056,"o":25.24,"t":"2025-02-03T05:00:00Z","v":8649622,"vw":24.851082},{"c":25.16,"h":25.19,"l":24.18,"n":37101,"o":24.6,"t":"2025-02-04T05:00:00Z","v":4722388,"vw":24.837562},{"c":24.87,"h":25.18,"l":24.72,"n":36218,"o":24.99,"t":"2025-02-05T05:00:00Z","v":3864968,"vw":24.903495},{"c":24.66,"h":25.48,"l":24.56,"n":31129,"o":25.39,"t":"2025-02-06T05:00:00Z","v":3011102,"vw":24.750962},{"c":23.92,"h":24.64,"l":23.76,"n":44986,"o":24.56,"t":"2025-02-07T05:00:00Z","v":5352208,"vw":23.977052},{"c":23.67,"h":23.945,"l":23.41,"n":38164,"o":23.86,"t":"2025-02-10T05:00:00Z","v":4456051,"vw":23.680915},{"c":24.35,"h":24.66,"l":23.411,"n":40710,"o":23.49,"t":"2025-02-11T05:00:00Z","v":4475056,"vw":24.347375},{"c":24.15,"h":24.505,"l":23.475,"n":29993,"o":23.64,"t":"2025-02-12T05:00:00Z","v":3654956,"vw":24.150837},{"c":25.54,"h":25.67,"l":24.32,"n":47061,"o":24.47,"t":"2025-02-13T05:00:00Z","v":5411899,"vw":25.372283},{"c":25.59,"h":25.72,"l":25.06,"n":38607,"o":25.55,"t":"2025-02-14T05:00:00Z","v":4690532,"vw":25.501754},{"c":26.23,"h":26.35,"l":25.47,"n":59789,"o":25.7,"t":"2025-02-18T05:00:00Z","v":5317370,"vw":26.125321},{"c":26.52,"h":26.54,"l":25.79,"n":31791,"o":25.95,"t":"2025-02-19T05:00:00Z","v":3391146,"vw":26.355184},{"c":26.48,"h":26.56,"l":25.63,"n":46761,"o":26.5,"t":"2025-02-20T05:00:00Z","v":3537501,"vw":26.198795},{"c":25.51,"h":26.69,"l":25.135,"n":37914,"o":26.69,"t":"2025-02-21T05:00:00Z","v":3881688,"vw":25.586677},{"c":25.25,"h":25.75,"l":25.23,"n":45396,"o":25.57,"t":"2025-02-24T05:00:00Z","v":4576705,"vw":25.483814},{"c":25.26,"h":25.5,"l":24.74,"n":39125,"o":25.27,"t":"2025-02-25T05:00:00Z","v":3793272,"vw":25.192015},{"c":25.34,"h":25.81,"l":24.985,"n":32724,"o":25.22,"t":"2025-02-26T05:00:00Z","v":3248645,"vw":25.351543},{"c":24.59,"h":25.51,"l":24.57,"n":32728,"o":25.47,"t":"2025-02-27T05:00:00Z","v":3167174,"vw":24.926782},{"c":24.93,"h":25.09,"l":24.49,"n":41941,"o":24.75,"t":"2025-02-28T05:00:00Z","v":4907835,"vw":24.83979},{"c":24.34,"h":25.09,"l":24.04,"n":47403,"o":24.77,"t":"2025-03-03T05:00:00Z","v":5230538,"vw":24.532502},{"c":22.54,"h":23.91,"l":21.79,"n":90405,"o":23.81,"t":"2025-03-04T05:00:00Z","v":10593424,"vw":22.623804},{"c":23.45,"h":23.49,"l":22.54,"n":41485,"o":22.6,"t":"2025-03-05T05:00:00Z","v":4782166,"vw":23.156458},{"c":20.56,"h":23.9,"l":20.455,"n":82022,"o":23.33,"t":"2025-03-06T05:00:00Z","v":9691703,"vw":21.475711},{"c":19.13,"h":20.27,"l":18.05,"n":97069,"o":20.2,"t":"2025-03-07T05:00:00Z","v":12179949,"vw":18.844483},{"c":17.4,"h":18.79,"l":17.05,"n":90278,"o":18.46,"t":"2025-03-10T04:00:00Z","v":11195137,"vw":17.655127},{"c":17.33,"h":17.57,"l":16.64,"n":95163,"o":17.4,"t":"2025-03-11T04:00:00Z","v":13001073,"vw":17.174527},{"c":16.75,"h":17.92,"l":16.72,"n":68449,"o":17.59,"t":"2025-03-12T04:00:00Z","v":10260819,"vw":16.916741},{"c":16.3,"h":16.9,"l":16.085,"n":53523,"o":16.75,"t":"2025-03-13T04:00:00Z","v":8514057,"vw":16.378403},{"c":16.62,"h":16.775,"l":16.27,"n":53284,"o":16.71,"t":"2025-03-14T04:00:00Z","v":7579452,"vw":16.569108},{"c":16.44,"h":16.86,"l":16.3,"n":57098,"o":16.62,"t":"2025-03-17T04:00:00Z","v":7697346,"vw":16.468651},{"c":15.89,"h":16.46,"l":15.64,"n":66338,"o":16.45,"t":"2025-03-18T04:00:00Z","v":8822918,"vw":15.863281},{"c":16.4,"h":16.5099,"l":15.755,"n":64496,"o":15.82,"t":"2025-03-19T04:00:00Z","v":6656652,"vw":16.236027},{"c":16.25,"h":16.47,"l":16.16,"n":45683,"o":16.25,"t":"2025-03-20T04:00:00Z","v":7154726,"vw":16.331764},{"c":16.37,"h":16.87,"l":15.86,"n":62284,"o":15.92,"t":"2025-03-21T04:00:00Z","v":65333844,"vw":16.384961},{"c":17,"h":17.26,"l":16.8546,"n":65393,"o":16.87,"t":"2025-03-24T04:00:00Z","v":8484339,"vw":17.018151},{"c":16.47,"h":17.24,"l":16.47,"n":42651,"o":17.09,"t":"2025-03-25T04:00:00Z","v":6555433,"vw":16.634956},{"c":16.32,"h":16.7,"l":16.16,"n":50551,"o":16.58,"t":"2025-03-26T04:00:00Z","v":5914839,"vw":16.323702},{"c":16.47,"h":16.775,"l":16,"n":51135,"o":16.06,"t":"2025-03-27T04:00:00Z","v":5546233,"vw":16.509904},{"c":15.69,"h":16.39,"l":15.52,"n":45017,"o":16.05,"t":"2025-03-28T04:00:00Z","v":5291700,"vw":15.722028},{"c":15.52,"h":15.688,"l":14.925,"n":55674,"o":15.4,"t":"2025-03-31T04:00:00Z","v":6304474,"vw":15.399918},{"c":16.1,"h":16.195,"l":15.44,"n":45621,"o":15.64,"t":"2025-04-01T04:00:00Z","v":6014335,"vw":15.993845},{"c":16.39,"h":16.56,"l":15.8,"n":48094,"o":15.8,"t":"2025-04-02T04:00:00Z","v":5190524,"vw":16.280801},{"c":11.68,"h":14.57,"l":11.55,"n":194647,"o":14.5,"t":"2025-04-03T04:00:00Z","v":33962265,"vw":12.235434},{"c":11.56,"h":12.1,"l":10.07,"n":217456,"o":11.3,"t":"2025-04-04T04:00:00Z","v":33083834,"vw":11.371372},{"c":11.26,"h":12.21,"l":10.635,"n":113759,"o":10.85,"t":"2025-04-07T04:00:00Z","v":17263347,"vw":11.345306},{"c":9.74,"h":11.87,"l":9.56,"n":131095,"o":11.81,"t":"2025-04-08T04:00:00Z","v":20374867,"vw":10.220134},{"c":12.42,"h":12.68,"l":9.41,"n":166873,"o":9.61,"t":"2025-04-09T04:00:00Z","v":28102196,"vw":11.565585},{"c":11.44,"h":11.85,"l":10.925,"n":110360,"o":11.66,"t":"2025-04-10T04:00:00Z","v":15137299,"vw":11.318276},{"c":11.11,"h":11.325,"l":10.36,"n":76330,"o":11.16,"t":"2025-04-11T04:00:00Z","v":10862325,"vw":10.870892},{"c":11.27,"h":11.79,"l":11.0701,"n":66234,"o":11.5,"t":"2025-04-14T04:00:00Z","v":12721031,"vw":11.327348},{"c":10.84,"h":11.225,"l":10.63,"n":64496,"o":11.09,"t":"2025-04-15T04:00:00Z","v":8952660,"vw":10.882072},{"c":10.31,"h":10.85,"l":10.13,"n":65258,"o":10.66,"t":"2025-04-16T04:00:00Z","v":9559547,"vw":10.385865},{"c":10.45,"h":10.4958,"l":10.065,"n":75400,"o":10.31,"t":"2025-04-17T04:00:00Z","v":10713931,"vw":10.321101},{"c":10.47,"h":10.56,"l":10.145,"n":46785,"o":10.26,"t":"2025-04-21T04:00:00Z","v":7363154,"vw":10.397026},{"c":10.91,"h":10.9692,"l":10.35,"n":71892,"o":10.47,"t":"2025-04-22T04:00:00Z","v":12043304,"vw":10.796434},{"c":11.11,"h":12.025,"l":11.08,"n":79150,"o":11.75,"t":"2025-04-23T04:00:00Z","v":11520482,"vw":11.385788},{"c":11.54,"h":11.665,"l":11.2,"n":51645,"o":11.26,"t":"2025-04-24T04:00:00Z","v":8462432,"vw":11.483878},{"c":11.39,"h":11.52,"l":11.23,"n":44054,"o":11.45,"t":"2025-04-25T04:00:00Z","v":5880736,"vw":11.367149},{"c":11.57,"h":11.69,"l":11.235,"n":43664,"o":11.42,"t":"2025-04-28T04:00:00Z","v":5915312,"vw":11.476084},{"c":11.7,"h":11.82,"l":11.43,"n":58337,"o":11.53,"t":"2025-04-29T04:00:00Z","v":8468848,"vw":11.708416},{"c":11.88,"h":11.93,"l":11.09,"n":64971,"o":11.47,"t":"2025-04-30T04:00:00Z","v":9195565,"vw":11.685599},{"c":12.16,"h":12.365,"l":11.9,"n":60343,"o":12.01,"t":"2025-05-01T04:00:00Z","v":10181887,"vw":12.220026},{"c":12.79,"h":12.86,"l":12.39,"n":59838,"o":12.47,"t":"2025-05-02T04:00:00Z","v":7731330,"vw":12.720177},{"c":12.57,"h":13.005,"l":12.49,"n":53550,"o":12.64,"t":"2025-05-05T04:00:00Z","v":8067846,"vw":12.669463},{"c":12.21,"h":12.46,"l":12.11,"n":40819,"o":12.31,"t":"2025-05-06T04:00:00Z","v":5214601,"vw":12.250311},{"c":12.72,"h":12.8,"l":12.22,"n":50438,"o":12.335,"t":"2025-05-07T04:00:00Z","v":7488853,"vw":12.614006},{"c":13.44,"h":13.6,"l":12.93,"n":52824,"o":13.105,"t":"2025-05-08T04:00:00Z","v":7108152,"vw":13.363978},{"c":13.28,"h":13.63,"l":13.16,"n":49029,"o":13.56,"t":"2025-05-09T04:00:00Z","v":7464838,"vw":13.311082},{"c":14.44,"h":15.49,"l":14.185,"n":82722,"o":14.95,"t":"2025-05-12T04:00:00Z","v":11337029,"vw":14.591464},{"c":14.95,"h":15.04,"l":14.57,"n":46035,"o":14.74,"t":"2025-05-13T04:00:00Z","v":6614062,"vw":14.885239},{"c":14.74,"h":14.98,"l":14.675,"n":56629,"o":14.81,"t":"2025-05-14T04:00:00Z","v":6736140,"vw":14.788255},{"c":14.85,"h":14.88,"l":14.46,"n":33782,"o":14.5,"t":"2025-05-15T04:00:00Z","v":4979972,"vw":14.753993},{"c":14.78,"h":14.97,"l":14.61,"n":49854,"o":14.78,"t":"2025-05-16T04:00:00Z","v":5038572,"vw":14.781147},{"c":14.32,"h":14.63,"l":14.26,"n":48990,"o":14.59,"t":"2025-05-19T04:00:00Z","v":7806093,"vw":14.371791},{"c":14.43,"h":14.77,"l":14.315,"n":64858,"o":14.42,"t":"2025-05-20T04:00:00Z","v":12026219,"vw":14.481776},{"c":12.15,"h":13.22,"l":11.945,"n":140180,"o":12.27,"t":"2025-05-21T04:00:00Z","v":25026058,"vw":12.45067},{"c":12.16,"h":12.3,"l":11.855,"n":91186,"o":12,"t":"2025-05-22T04:00:00Z","v":13985042,"vw":12.12334},{"c":12,"h":12.105,"l":11.54,"n":76510,"o":11.67,"t":"2025-05-23T04:00:00Z","v":11780653,"vw":11.926504},{"c":13.55,"h":13.66,"l":12.42,"n":85668,"o":12.69,"t":"2025-05-27T04:00:00Z","v":14107299,"vw":13.295994},{"c":13.18,"h":13.71,"l":13.105,"n":52934,"o":13.6,"t":"2025-05-28T04:00:00Z","v":8251470,"vw":13.271178},{"c":12.85,"h":13.5,"l":12.685,"n":55366,"o":13.45,"t":"2025-05-29T04:00:00Z","v":7576865,"vw":12.876483},{"c":12.46,"h":12.71,"l":12.29,"n":57585,"o":12.49,"t":"2025-05-30T04:00:00Z","v":9181716,"vw":12.45172},{"c":12.23,"h":12.53,"l":12.02,"n":60348,"o":12.39,"t":"2025-06-02T04:00:00Z","v":9108375,"vw":12.207124},{"c":12.48,"h":12.65,"l":12.13,"n":51338,"o":12.25,"t":"2025-06-03T04:00:00Z","v":6825274,"vw":12.448223},{"c":12.55,"h":12.83,"l":12.33,"n":41328,"o":12.56,"t":"2025-06-04T04:00:00Z","v":5739533,"vw":12.604793},{"c":12.59,"h":12.9,"l":12.4,"n":40197,"o":12.44,"t":"2025-06-05T04:00:00Z","v":6901166,"vw":12.649486},{"c":12.71,"h":12.81,"l":12.6,"n":37671,"o":12.66,"t":"2025-06-06T04:00:00Z","v":5744708,"vw":12.704299},{"c":13.02,"h":13.159,"l":12.72,"n":40037,"o":12.89,"t":"2025-06-09T04:00:00Z","v":7829548,"vw":12.988352},{"c":12.98,"h":13.3399,"l":12.74,"n":48990,"o":13.13,"t":"2025-06-10T04:00:00Z","v":7652644,"vw":12.986744},{"c":12.8,"h":13.26,"l":12.79,"n":40096,"o":13.26,"t":"2025-06-11T04:00:00Z","v":5693016,"vw":12.899407},{"c":12.63,"h":12.76,"l":12.47,"n":38794,"o":12.55,"t":"2025-06-12T04:00:00Z","v":4670619,"vw":12.624936},{"c":11.59,"h":12.41,"l":11.47,"n":73013,"o":12.32,"t":"2025-06-13T04:00:00Z","v":12900706,"vw":11.823835},{"c":12.41,"h":12.43,"l":11.86,"n":50295,"o":11.87,"t":"2025-06-16T04:00:00Z","v":7278457,"vw":12.275382},{"c":11.86,"h":12.245,"l":11.85,"n":42467,"o":12.13,"t":"2025-06-17T04:00:00Z","v":6013298,"vw":11.986645},{"c":11.76,"h":11.935,"l":11.69,"n":36610,"o":11.87,"t":"2025-06-18T04:00:00Z","v":5025374,"vw":11.807078},{"c":11.71,"h":11.935,"l":11.65,"n":36176,"o":11.86,"t":"2025-06-20T04:00:00Z","v":7006990,"vw":11.765166},{"c":11.48,"h":11.54,"l":11.06,"n":53120,"o":11.53,"t":"2025-06-23T04:00:00Z","v":9210532,"vw":11.405886},{"c":11.69,"h":11.89,"l":11.495,"n":43859,"o":11.8,"t":"2025-06-24T04:00:00Z","v":6532677,"vw":11.677593},{"c":11.45,"h":11.76,"l":11.42,"n":41968,"o":11.67,"t":"2025-06-25T04:00:00Z","v":6117329,"vw":11.522607},{"c":11.61,"h":11.705,"l":11.445,"n":35657,"o":11.54,"t":"2025-06-26T04:00:00Z","v":5003218,"vw":11.589006},{"c":11.84,"h":11.99,"l":11.565,"n":33899,"o":11.85,"t":"2025-06-27T04:00:00Z","v":6580552,"vw":11.815115},{"c":11.75,"h":11.88,"l":11.57,"n":43979,"o":11.85,"t":"2025-06-30T04:00:00Z","v":7569872,"vw":11.730087},{"c":12.24,"h":12.61,"l":11.565,"n":54281,"o":11.61,"t":"2025-07-01T04:00:00Z","v":8969585,"vw":12.233639},{"c":12.48,"h":12.8215,"l":12.065,"n":63363,"o":12.35,"t":"2025-07-02T04:00:00Z","v":10564022,"vw":12.458469},{"c":12.58,"h":12.68,"l":12.47,"n":24448,"o":12.5,"t":"2025-07-03T04:00:00Z","v":4232350,"vw":12.583526},{"c":12.49,"h":12.89,"l":12.38,"n":55511,"o":12.48,"t":"2025-07-07T04:00:00Z","v":8129436,"vw":12.609219},{"c":12.44,"h":12.71,"l":12.18,"n":43022,"o":12.58,"t":"2025-07-08T04:00:00Z","v":8024197,"vw":12.459526},{"c":12.46,"h":12.67,"l":12.35,"n":32642,"o":12.54,"t":"2025-07-09T04:00:00Z","v":5577534,"vw":12.474429},{"c":12.93,"h":13.085,"l":12.56,"n":51017,"o":12.66,"t":"2025-07-10T04:00:00Z","v":7959294,"vw":12.901547},{"c":12.33,"h":12.7,"l":12.33,"n":38438,"o":12.6,"t":"2025-07-11T04:00:00Z","v":5968680,"vw":12.438528},{"c":12.25,"h":12.29,"l":11.985,"n":42652,"o":12.15,"t":"2025-07-14T04:00:00Z","v":6901716,"vw":12.184083},{"c":11.73,"h":12.39,"l":11.72,"n":43404,"o":12.365,"t":"2025-07-15T04:00:00Z","v":6958144,"vw":11.912115},{"c":11.82,"h":11.95,"l":11.54,"n":40486,"o":11.87,"t":"2025-07-16T04:00:00Z","v":6589774,"vw":11.803017},{"c":12.29,"h":12.3,"l":11.83,"n":44942,"o":11.86,"t":"2025-07-17T04:00:00Z","v":9882313,"vw":12.173553},{"c":12.26,"h":12.51,"l":12.135,"n":34945,"o":12.45,"t":"2025-07-18T04:00:00Z","v":4865522,"vw":12.300613},{"c":12.45,"h":12.82,"l":12.365,"n":38780,"o":12.51,"t":"2025-07-21T04:00:00Z","v":6724320,"vw":12.533043},{"c":13.02,"h":13.14,"l":12.635,"n":49138,"o":12.635,"t":"2025-07-22T04:00:00Z","v":8988148,"vw":12.947767},{"c":13.43,"h":13.51,"l":13.11,"n":55414,"o":13.21,"t":"2025-07-23T04:00:00Z","v":8873284,"vw":13.417937},{"c":12.68,"h":13.47,"l":12.65,"n":50495,"o":13.13,"t":"2025-07-24T04:00:00Z","v":6966495,"vw":12.902648},{"c":12.67,"h":12.91,"l":12.43,"n":42004,"o":12.84,"t":"2025-07-25T04:00:00Z","v":5237700,"vw":12.614925},{"c":12.52,"h":12.785,"l":12.41,"n":48414,"o":12.73,"t":"2025-07-28T04:00:00Z","v":6927930,"vw":12.570869},{"c":12.4,"h":12.59,"l":12.02,"n":76573,"o":12.46,"t":"2025-07-29T04:00:00Z","v":14263034,"vw":12.31256},{"c":12.72,"h":15.4,"l":12.7,"n":163682,"o":15,"t":"2025-07-30T04:00:00Z","v":28631971,"vw":13.589652},{"c":11.72,"h":12.35,"l":11.445,"n":116760,"o":12.35,"t":"2025-07-31T04:00:00Z","v":21327039,"vw":11.736657},{"c":11.66,"h":11.7999,"l":11.105,"n":75808,"o":11.52,"t":"2025-08-01T04:00:00Z","v":13588585,"vw":11.558869},{"c":12.58,"h":12.85,"l":11.895,"n":73778,"o":11.95,"t":"2025-08-04T04:00:00Z","v":12632401,"vw":12.608905},{"c":12.05,"h":12.54,"l":11.935,"n":60551,"o":12.52,"t":"2025-08-05T04:00:00Z","v":12501330,"vw":12.102365},{"c":12.26,"h":12.515,"l":12.055,"n":48854,"o":12.12,"t":"2025-08-06T04:00:00Z","v":9083061,"vw":12.302772},{"c":12.05,"h":12.425,"l":12.005,"n":51533,"o":12.42,"t":"2025-08-07T04:00:00Z","v":9530028,"vw":12.096739},{"c":11.83,"h":12.075,"l":11.65,"n":47411,"o":12.04,"t":"2025-08-08T04:00:00Z","v":8116785,"vw":11.812601},{"c":11.79,"h":12.01,"l":11.695,"n":35712,"o":11.85,"t":"2025-08-11T04:00:00Z","v":6493982,"vw":11.830084},{"c":12.21,"h":12.28,"l":11.97,"n":41582,"o":12.07,"t":"2025-08-12T04:00:00Z","v":7194640,"vw":12.180298},{"c":13.08,"h":13.11,"l":12.28,"n":58741,"o":12.29,"t":"2025-08-13T04:00:00Z","v":11075392,"vw":12.961867},{"c":12.96,"h":12.975,"l":12.47,"n":45398,"o":12.57,"t":"2025-08-14T04:00:00Z","v":6641375,"vw":12.780016},{"c":13.08,"h":13.275,"l":12.985,"n":54329,"o":13.03,"t":"2025-08-15T04:00:00Z","v":6488222,"vw":13.117839},{"c":13.13,"h":13.367,"l":12.98,"n":48357,"o":12.99,"t":"2025-08-18T04:00:00Z","v":8478517,"vw":13.145529},{"c":13.11,"h":13.59,"l":13.1,"n":39671,"o":13.19,"t":"2025-08-19T04:00:00Z","v":6680095,"vw":13.255449},{"c":12.85,"h":13.09,"l":12.735,"n":41229,"o":12.96,"t":"2025-08-20T04:00:00Z","v":5565098,"vw":12.889941},{"c":13.03,"h":13.045,"l":12.595,"n":35620,"o":12.65,"t":"2025-08-21T04:00:00Z","v":5882839,"vw":12.926538},{"c":13.7,"h":13.85,"l":12.99,"n":50816,"o":13.07,"t":"2025-08-22T04:00:00Z","v":8930364,"vw":13.57208},{"c":13.67,"h":13.77,"l":13.49,"n":42577,"o":13.62,"t":"2025-08-25T04:00:00Z","v":6257881,"vw":13.653519},{"c":14.52,"h":14.62,"l":14.265,"n":62972,"o":14.37,"t":"2025-08-26T04:00:00Z","v":11726440,"vw":14.488126},{"c":14.94,"h":14.97,"l":14.41,"n":57074,"o":14.5,"t":"2025-08-27T04:00:00Z","v":8802790,"vw":14.833826},{"c":14.9,"h":15.57,"l":14.81,"n":78229,"o":15.09,"t":"2025-08-28T04:00:00Z","v":11161735,"vw":15.029135},{"c":15.13,"h":15.26,"l":14.7,"n":45651,"o":14.74,"t":"2025-08-29T04:00:00Z","v":6597998,"vw":15.087667},{"c":14.84,"h":15.18,"l":14.71,"n":46594,"o":14.78,"t":"2025-09-02T04:00:00Z","v":6616865,"vw":14.87383},{"c":14.82,"h":15.23,"l":14.671,"n":43611,"o":14.79,"t":"2025-09-03T04:00:00Z","v":6724926,"vw":14.850485},{"c":14.97,"h":14.99,"l":14.39,"n":44509,"o":14.75,"t":"2025-09-04T04:00:00Z","v":5740553,"vw":14.758864},{"c":15,"h":15.35,"l":14.75,"n":47246,"o":14.93,"t":"2025-09-05T04:00:00Z","v":5931155,"vw":14.984864},{"c":15.56,"h":15.57,"l":14.82,"n":48429,"o":15.23,"t":"2025-09-08T04:00:00Z","v":6960976,"vw":15.342149},{"c":15.24,"h":15.61,"l":15.175,"n":55984,"o":15.56,"t":"2025-09-09T04:00:00Z","v":6869632,"vw":15.34253},{"c":14.97,"h":15.28,"l":14.84,"n":38909,"o":15.135,"t":"2025-09-10T04:00:00Z","v":5647266,"vw":14.992322},{"c":15.48,"h":15.645,"l":15.01,"n":58453,"o":15.07,"t":"2025-09-11T04:00:00Z","v":8468241,"vw":15.470076},{"c":14.86,"h":15.53,"l":14.85,"n":49252,"o":15.37,"t":"2025-09-12T04:00:00Z","v":6971591,"vw":15.001211},{"c":14.71,"h":15.37,"l":14.42,"n":91727,"o":15.37,"t":"2025-09-15T04:00:00Z","v":13348572,"vw":14.721754},{"c":14.69,"h":14.825,"l":13.84,"n":85812,"o":14.35,"t":"2025-09-16T04:00:00Z","v":13214436,"vw":14.391268},{"c":14.76,"h":15.63,"l":14.67,"n":76640,"o":14.93,"t":"2025-09-17T04:00:00Z","v":10725094,"vw":15.098079},{"c":15.11,"h":15.58,"l":15.0035,"n":62846,"o":15.03,"t":"2025-09-18T04:00:00Z","v":8083416,"vw":15.216965},{"c":14.44,"h":15.19,"l":14.425,"n":45295,"o":15.13,"t":"2025-09-19T04:00:00Z","v":8745555,"vw":14.582793},{"c":14.33,"h":14.475,"l":14.03,"n":48779,"o":14.34,"t":"2025-09-22T04:00:00Z","v":8373665,"vw":14.322418},{"c":14.83,"h":15.11,"l":14.4,"n":56828,"o":14.43,"t":"2025-09-23T04:00:00Z","v":8406718,"vw":14.893752},{"c":14.82,"h":14.86,"l":14.58,"n":40831,"o":14.78,"t":"2025-09-24T04:00:00Z","v":5317005,"vw":14.751905},{"c":14.39,"h":14.85,"l":14.155,"n":54952,"o":14.68,"t":"2025-09-25T04:00:00Z","v":7009878,"vw":14.384921},{"c":14.73,"h":14.8,"l":14.36,"n":44488,"o":14.45,"t":"2025-09-26T04:00:00Z","v":5412117,"vw":14.657985},{"c":14.45,"h":14.84,"l":14.25,"n":51184,"o":14.83,"t":"2025-09-29T04:00:00Z","v":6498005,"vw":14.436559},{"c":14.43,"h":14.52,"l":14.08,"n":37682,"o":14.45,"t":"2025-09-30T04:00:00Z","v":5266613,"vw":14.300787},{"c":15.34,"h":15.355,"l":14.31,"n":54672,"o":14.49,"t":"2025-10-01T04:00:00Z","v":6885912,"vw":15.034442},{"c":15.39,"h":15.48,"l":15.05,"n":44287,"o":15.42,"t":"2025-10-02T04:00:00Z","v":5504611,"vw":15.351645},{"c":15.19,"h":15.59,"l":15.16,"n":40634,"o":15.47,"t":"2025-10-03T04:00:00Z","v":4504791,"vw":15.315713},{"c":14.5,"h":15.31,"l":14.49,"n":39829,"o":15.31,"t":"2025-10-06T04:00:00Z","v":5922600,"vw":14.743642},{"c":14.52,"h":14.79,"l":14.16,"n":41094,"o":14.65,"t":"2025-10-07T04:00:00Z","v":6075991,"vw":14.428196},{"c":14.01,"h":14.57,"l":13.82,"n":58077,"o":14.57,"t":"2025-10-08T04:00:00Z","v":8427914,"vw":14.028809},{"c":13.9,"h":14.15,"l":13.695,"n":48742,"o":14.06,"t":"2025-10-09T04:00:00Z","v":7459916,"vw":13.899506},{"c":13.29,"h":13.88,"l":13.015,"n":61817,"o":13.83,"t":"2025-10-10T04:00:00Z","v":9574539,"vw":13.333206},{"c":14.05,"h":14.16,"l":13.545,"n":58061,"o":13.61,"t":"2025-10-13T04:00:00Z","v":7821880,"vw":14.000719},{"c":14.48,"h":14.655,"l":13.72,"n":44561,"o":13.75,"t":"2025-10-14T04:00:00Z","v":5784116,"vw":14.396495},{"c":14.32,"h":14.835,"l":14.31,"n":49552,"o":14.63,"t":"2025-10-15T04:00:00Z","v":5759300,"vw":14.48759},{"c":14.17,"h":14.455,"l":13.905,"n":46121,"o":14.35,"t":"2025-10-16T04:00:00Z","v":6539128,"vw":14.145308},{"c":14.28,"h":14.3755,"l":13.99,"n":45923,"o":14.06,"t":"2025-10-17T04:00:00Z","v":5100502,"vw":14.275555},{"c":14.43,"h":14.685,"l":14.11,"n":40910,"o":14.35,"t":"2025-10-20T04:00:00Z","v":5149427,"vw":14.487257},{"c":15.28,"h":15.335,"l":14.29,"n":51165,"o":14.45,"t":"2025-10-21T04:00:00Z","v":6056974,"vw":15.146438},{"c":15.29,"h":15.57,"l":15.14,"n":54301,"o":15.22,"t":"2025-10-22T04:00:00Z","v":6231446,"vw":15.374801},{"c":15.89,"h":15.915,"l":15.25,"n":51833,"o":15.35,"t":"2025-10-23T04:00:00Z","v":6229053,"vw":15.767049},{"c":16.31,"h":16.43,"l":15.82,"n":64275,"o":16.03,"t":"2025-10-24T04:00:00Z","v":9689592,"vw":16.172598},{"c":16.61,"h":16.9407,"l":16.33,"n":92481,"o":16.5,"t":"2025-10-27T04:00:00Z","v":15338016,"vw":16.639987},{"c":14.58,"h":16.65,"l":14.45,"n":117879,"o":16.65,"t":"2025-10-28T04:00:00Z","v":19607670,"vw":14.983681},{"c":14.55,"h":15.12,"l":14.19,"n":81075,"o":14.37,"t":"2025-10-29T04:00:00Z","v":11339883,"vw":14.623223},{"c":14.06,"h":14.55,"l":14.015,"n":63733,"o":14.33,"t":"2025-10-30T04:00:00Z","v":8421174,"vw":14.185143},{"c":14.04,"h":14.1,"l":13.64,"n":55421,"o":13.92,"t":"2025-10-31T04:00:00Z","v":7529052,"vw":13.890743},{"c":14.17,"h":14.24,"l":13.81,"n":52623,"o":13.94,"t":"2025-11-03T05:00:00Z","v":6972073,"vw":14.071143},{"c":13.76,"h":14.26,"l":13.58,"n":62892,"o":14.04,"t":"2025-11-04T05:00:00Z","v":7868223,"vw":13.835773},{"c":14.78,"h":15.055,"l":13.78,"n":72905,"o":13.86,"t":"2025-11-05T05:00:00Z","v":8964391,"vw":14.709957},{"c":14.26,"h":14.91,"l":14.09,"n":47150,"o":14.72,"t":"2025-11-06T05:00:00Z","v":5662642,"vw":14.296245},{"c":14.64,"h":14.8097,"l":14.12,"n":36419,"o":14.12,"t":"2025-11-07T05:00:00Z","v":4673002,"vw":14.546197},{"c":14.63,"h":15.08,"l":14.4,"n":42482,"o":15,"t":"2025-11-10T05:00:00Z","v":4550672,"vw":14.670446},{"c":14.82,"h":14.96,"l":14.62,"n":33895,"o":14.76,"t":"2025-11-11T05:00:00Z","v":3857015,"vw":14.821044},{"c":15.44,"h":15.6599,"l":15,"n":43225,"o":15.01,"t":"2025-11-12T05:00:00Z","v":4585087,"vw":15.4627},{"c":15.28,"h":15.73,"l":15.1,"n":37143,"o":15.4,"t":"2025-11-13T05:00:00Z","v":3486789,"vw":15.320426},{"c":14.97,"h":15.245,"l":14.74,"n":42834,"o":14.8,"t":"2025-11-14T05:00:00Z","v":4919739,"vw":14.962695},{"c":14.25,"h":14.89,"l":14.11,"n":44517,"o":14.89,"t":"2025-11-17T05:00:00Z","v":5563381,"vw":14.363577},{"c":14.56,"h":14.685,"l":14.08,"n":38576,"o":14.16,"t":"2025-11-18T05:00:00Z","v":4354588,"vw":14.496289},{"c":14.67,"h":14.7,"l":14.35,"n":41095,"o":14.56,"t":"2025-11-19T05:00:00Z","v":4453606,"vw":14.584621},{"c":14.63,"h":15.36,"l":14.615,"n":49894,"o":14.86,"t":"2025-11-20T05:00:00Z","v":5788237,"vw":14.850034},{"c":16.21,"h":16.29,"l":14.83,"n":78848,"o":14.85,"t":"2025-11-21T05:00:00Z","v":9809096,"vw":15.952707},{"c":16.37,"h":16.5799,"l":15.96,"n":53084,"o":16.16,"t":"2025-11-24T05:00:00Z","v":8275210,"vw":16.37166},{"c":17.24,"h":17.56,"l":16.37,"n":69973,"o":16.57,"t":"2025-11-25T05:00:00Z","v":8503837,"vw":17.2109},{"c":17.27,"h":17.605,"l":17.175,"n":50865,"o":17.18,"t":"2025-11-26T05:00:00Z","v":5875694,"vw":17.355401},{"c":17.5,"h":17.685,"l":17.11,"n":23429,"o":17.24,"t":"2025-11-28T05:00:00Z","v":2130339,"vw":17.509875},{"c":18.14,"h":18.2399,"l":16.9844,"n":44725,"o":17.27,"t":"2025-12-01T05:00:00Z","v":5656182,"vw":18.017699},{"c":17.72,"h":18.23,"l":17.64,"n":49111,"o":18.23,"t":"2025-12-02T05:00:00Z","v":5824900,"vw":17.795048},{"c":18.67,"h":18.77,"l":17.73,"n":50311,"o":17.8,"t":"2025-12-03T05:00:00Z","v":6313759,"vw":18.530722},{"c":18.57,"h":18.7756,"l":18.26,"n":46248,"o":18.56,"t":"2025-12-04T05:00:00Z","v":4480078,"vw":18.603234},{"c":19.05,"h":19.265,"l":18.59,"n":47967,"o":18.6,"t":"2025-12-05T05:00:00Z","v":5558762,"vw":19.064305},{"c":18.03,"h":18.895,"l":17.86,"n":64231,"o":18.81,"t":"2025-12-08T05:00:00Z","v":8007561,"vw":18.190833},{"c":18.17,"h":18.645,"l":18.12,"n":52340,"o":18.18,"t":"2025-12-09T05:00:00Z","v":6302936,"vw":18.34082},{"c":19.17,"h":19.36,"l":18.06,"n":56782,"o":18.06,"t":"2025-12-10T05:00:00Z","v":6512233,"vw":18.904008},{"c":19.79,"h":20.06,"l":19.15,"n":64992,"o":19.18,"t":"2025-12-11T05:00:00Z","v":6230875,"vw":19.716122},{"c":19.66,"h":20.2996,"l":19.565,"n":53267,"o":19.94,"t":"2025-12-12T05:00:00Z","v":5740232,"vw":19.733689},{"c":19.27,"h":19.925,"l":19.25,"n":48507,"o":19.82,"t":"2025-12-15T05:00:00Z","v":6390164,"vw":19.415382},{"c":19.02,"h":19.435,"l":18.835,"n":64380,"o":19.1,"t":"2025-12-16T05:00:00Z","v":7908725,"vw":19.042801},{"c":18.54,"h":19.25,"l":18.47,"n":61549,"o":19.03,"t":"2025-12-17T05:00:00Z","v":7016840,"vw":18.77887},{"c":18.36,"h":19.04,"l":18.35,"n":59917,"o":18.91,"t":"2025-12-18T05:00:00Z","v":7765341,"vw":18.545253},{"c":18.62,"h":18.905,"l":18.2,"n":51128,"o":18.31,"t":"2025-12-19T05:00:00Z","v":7517235,"vw":18.56947},{"c":18.65,"h":18.81,"l":18.4,"n":60070,"o":18.65,"t":"2025-12-22T05:00:00Z","v":6681701,"vw":18.601204},{"c":18.43,"h":18.67,"l":18.225,"n":33415,"o":18.58,"t":"2025-12-23T05:00:00Z","v":3638191,"vw":18.385883},{"c":18.34,"h":18.5,"l":18.21,"n":21585,"o":18.45,"t":"2025-12-24T05:00:00Z","v":2167745,"vw":18.340662},{"c":18.5,"h":18.51,"l":18.11,"n":28147,"o":18.46,"t":"2025-12-26T05:00:00Z","v":2985801,"vw":18.384809},{"c":18.17,"h":18.4,"l":18.035,"n":45416,"o":18.36,"t":"2025-12-29T05:00:00Z","v":4630893,"vw":18.15514},{"c":18.26,"h":18.32,"l":18.07,"n":42233,"o":18.18,"t":"2025-12-30T05:00:00Z","v":4874055,"vw":18.194644},{"c":18.08,"h":18.38,"l":17.991,"n":42437,"o":18.38,"t":"2025-12-31T05:00:00Z","v":4506754,"vw":18.128575},{"c":18.16,"h":18.32,"l":17.9,"n":37711,"o":18.19,"t":"2026-01-02T05:00:00Z","v":3874128,"vw":18.136362},{"c":18.84,"h":19.08,"l":18.1,"n":49646,"o":18.16,"t":"2026-01-05T05:00:00Z","v":5764954,"vw":18.876652},{"c":19.47,"h":19.6,"l":18.7,"n":62756,"o":18.735,"t":"2026-01-06T05:00:00Z","v":7077608,"vw":19.387182},{"c":19.2,"h":19.5,"l":18.915,"n":41671,"o":19.19,"t":"2026-01-07T05:00:00Z","v":5085958,"vw":19.137913},{"c":20.19,"h":20.35,"l":19.24,"n":61156,"o":19.47,"t":"2026-01-08T05:00:00Z","v":7640858,"vw":20.06487},{"c":19.86,"h":20.46,"l":19.44,"n":53695,"o":20.31,"t":"2026-01-09T05:00:00Z","v":6308681,"vw":19.819749},{"c":19.71,"h":19.905,"l":19.165,"n":61397,"o":19.35,"t":"2026-01-12T05:00:00Z","v":6340665,"vw":19.568193},{"c":19.65,"h":20.5,"l":19.5,"n":58238,"o":19.9,"t":"2026-01-13T05:00:00Z","v":6581595,"vw":19.907925},{"c":19.27,"h":19.695,"l":19.005,"n":58750,"o":19.36,"t":"2026-01-14T05:00:00Z","v":6544832,"vw":19.244457},{"c":19.18,"h":19.58,"l":19.01,"n":65581,"o":19.23,"t":"2026-01-15T05:00:00Z","v":8097389,"vw":19.238471},{"c":18.82,"h":19.31,"l":18.77,"n":63806,"o":19.11,"t":"2026-01-16T05:00:00Z","v":7274058,"vw":18.924421},{"c":18.65,"h":19.23,"l":18.445,"n":57889,"o":18.62,"t":"2026-01-20T05:00:00Z","v":5746746,"vw":18.729635},{"c":19.52,"h":19.76,"l":18.825,"n":62691,"o":18.98,"t":"2026-01-21T05:00:00Z","v":8005088,"vw":19.331218},{"c":19.94,"h":20.195,"l":19.625,"n":58829,"o":19.7,"t":"2026-01-22T05:00:00Z","v":6801767,"vw":19.971571},{"c":19.74,"h":20.12,"l":19.585,"n":55628,"o":19.925,"t":"2026-01-23T05:00:00Z","v":5754775,"vw":19.765483},{"c":20.01,"h":20.1,"l":19.635,"n":59886,"o":19.74,"t":"2026-01-26T05:00:00Z","v":5989775,"vw":19.928212},{"c":20.28,"h":20.37,"l":19.77,"n":83594,"o":20.04,"t":"2026-01-27T05:00:00Z","v":11875307,"vw":20.188109},{"c":19.11,"h":19.23,"l":17.8,"n":136960,"o":18.03,"t":"2026-01-28T05:00:00Z","v":20473418,"vw":18.658492},{"c":20.11,"h":20.275,"l":18.79,"n":94923,"o":19.1,"t":"2026-01-29T05:00:00Z","v":12181119,"vw":19.905358},{"c":19.59,"h":20.415,"l":19.54,"n":64861,"o":20.01,"t":"2026-01-30T05:00:00Z","v":8168827,"vw":19.795118},{"c":20.51,"h":20.865,"l":19.55,"n":79642,"o":19.56,"t":"2026-02-02T05:00:00Z","v":9967900,"vw":20.444568},{"c":20.9,"h":21.41,"l":20.4383,"n":86691,"o":20.44,"t":"2026-02-03T05:00:00Z","v":10869906,"vw":20.938433},{"c":21.18,"h":21.615,"l":20.82,"n":62932,"o":21.06,"t":"2026-02-04T05:00:00Z","v":6984704,"vw":21.243586},{"c":20.1,"h":20.99,"l":19.9,"n":70336,"o":20.88,"t":"2026-02-05T05:00:00Z","v":7422231,"vw":20.213515},{"c":20.34,"h":20.765,"l":20.23,"n":58941,"o":20.23,"t":"2026-02-06T05:00:00Z","v":7459038,"vw":20.467088},{"c":21.1,"h":21.11,"l":20.26,"n":53950,"o":20.39,"t":"2026-02-09T05:00:00Z","v":5368764,"vw":20.874115},{"c":20.91,"h":21.32,"l":20.85,"n":49096,"o":21.13,"t":"2026-02-10T05:00:00Z","v":5639313,"vw":21.014113},{"c":20.81,"h":21.19,"l":20.71,"n":56103,"o":20.94,"t":"2026-02-11T05:00:00Z","v":6946519,"vw":20.911101},{"c":20.18,"h":21.25,"l":19.74,"n":71450,"o":20.88,"t":"2026-02-12T05:00:00Z","v":7024202,"vw":20.210586},{"c":20.3,"h":20.725,"l":20,"n":49649,"o":20.19,"t":"2026-02-13T05:00:00Z","v":4969559,"vw":20.382518},{"c":20.09,"h":20.7846,"l":19.765,"n":52280,"o":20.38,"t":"2026-02-17T05:00:00Z","v":5594019,"vw":20.140878},{"c":20.68,"h":20.92,"l":19.92,"n":56595,"o":19.97,"t":"2026-02-18T05:00:00Z","v":6129620,"vw":20.658385},{"c":20.81,"h":20.94,"l":20.14,"n":44095,"o":20.41,"t":"2026-02-19T05:00:00Z","v":3816277,"vw":20.664694},{"c":21.23,"h":21.92,"l":20.62,"n":69051,"o":20.65,"t":"2026-02-20T05:00:00Z","v":7524429,"vw":21.150913},{"c":19.68,"h":20.55,"l":19.365,"n":70179,"o":20.44,"t":"2026-02-23T05:00:00Z","v":8224311,"vw":19.708045},{"c":19.77,"h":20.35,"l":19.735,"n":52798,"o":19.77,"t":"2026-02-24T05:00:00Z","v":6121142,"vw":19.947976},{"c":19.54,"h":20.035,"l":19.4,"n":48305,"o":19.82,"t":"2026-02-25T05:00:00Z","v":5278685,"vw":19.650004},{"c":19.68,"h":19.965,"l":19.45,"n":43904,"o":19.62,"t":"2026-02-26T05:00:00Z","v":5219856,"vw":19.706755},{"c":19.42,"h":19.475,"l":18.97,"n":52938,"o":19.23,"t":"2026-02-27T05:00:00Z","v":5878994,"vw":19.336216},{"c":18.93,"h":19.15,"l":18.375,"n":55128,"o":18.7,"t":"2026-03-02T05:00:00Z","v":5555405,"vw":18.8447},{"c":18.79,"h":19.275,"l":17.74,"n":62304,"o":18.155,"t":"2026-03-03T05:00:00Z","v":6413393,"vw":18.595658},{"c":18.71,"h":19.1,"l":18.54,"n":38211,"o":18.91,"t":"2026-03-04T05:00:00Z","v":3523291,"vw":18.74381},{"c":18.26,"h":18.65,"l":18.02,"n":52825,"o":18.48,"t":"2026-03-05T05:00:00Z","v":6201648,"vw":18.265935},{"c":17.32,"h":17.98,"l":17.27,"n":47469,"o":17.75,"t":"2026-03-06T05:00:00Z","v":5186110,"vw":17.439203},{"c":17.27,"h":17.32,"l":15.98,"n":77528,"o":16.91,"t":"2026-03-09T04:00:00Z","v":9935487,"vw":16.708519},{"c":16.97,"h":17.71,"l":16.86,"n":65812,"o":17.32,"t":"2026-03-10T04:00:00Z","v":8143161,"vw":17.167765},{"c":16.36,"h":17.04,"l":16.17,"n":53672,"o":16.9,"t":"2026-03-11T04:00:00Z","v":6238859,"vw":16.411596},{"c":15.72,"h":16.175,"l":15.675,"n":69956,"o":15.95,"t":"2026-03-12T04:00:00Z","v":8273627,"vw":15.854755},{"c":15.96,"h":16.2,"l":15.68,"n":65260,"o":15.82,"t":"2026-03-13T04:00:00Z","v":7561301,"vw":15.93943},{"c":16.03,"h":16.53,"l":16.01,"n":48743,"o":16.14,"t":"2026-03-16T04:00:00Z","v":5937539,"vw":16.129881},{"c":16.59,"h":16.75,"l":16.201,"n":46140,"o":16.4,"t":"2026-03-17T04:00:00Z","v":5275813,"vw":16.520145},{"c":16.38,"h":16.95,"l":16.335,"n":42809,"o":16.36,"t":"2026-03-18T04:00:00Z","v":4103400,"vw":16.518774},{"c":16.49,"h":16.68,"l":16.06,"n":59950,"o":16.11,"t":"2026-03-19T04:00:00Z","v":6739351,"vw":16.398687},{"c":16.28,"h":16.53,"l":16.07,"n":46310,"o":16.46,"t":"2026-03-20T04:00:00Z","v":6814901,"vw":16.303108},{"c":16.94,"h":17.27,"l":16.505,"n":71524,"o":16.95,"t":"2026-03-23T04:00:00Z","v":7503290,"vw":16.968718},{"c":17.3,"h":17.505,"l":16.485,"n":53595,"o":16.67,"t":"2026-03-24T04:00:00Z","v":5338264,"vw":17.184662},{"c":17.21,"h":17.68,"l":17,"n":58138,"o":17.535,"t":"2026-03-25T04:00:00Z","v":5954714,"vw":17.314287},{"c":16.53,"h":17.36,"l":16.455,"n":51600,"o":16.99,"t":"2026-03-26T04:00:00Z","v":4712307,"vw":16.701714},{"c":16.4,"h":16.53,"l":16.08,"n":47990,"o":16.31,"t":"2026-03-27T04:00:00Z","v":5094688,"vw":16.333332},{"c":16.15,"h":16.6184,"l":16.005,"n":49576,"o":16.45,"t":"2026-03-30T04:00:00Z","v":5017486,"vw":16.191825},{"c":16.99,"h":17.11,"l":16.4,"n":58954,"o":16.57,"t":"2026-03-31T04:00:00Z","v":6502994,"vw":16.811902},{"c":16.92,"h":17.24,"l":16.78,"n":53745,"o":17.09,"t":"2026-04-01T04:00:00Z","v":5577660,"vw":16.961939},{"c":16.87,"h":16.99,"l":16.16,"n":50908,"o":16.39,"t":"2026-04-02T04:00:00Z","v":4987699,"vw":16.748287},{"c":17.06,"h":17.13,"l":16.8,"n":38393,"o":16.86,"t":"2026-04-06T04:00:00Z","v":4669275,"vw":17.026493},{"c":16.95,"h":17.075,"l":16.635,"n":40951,"o":16.86,"t":"2026-04-07T04:00:00Z","v":3949990,"vw":16.881652},{"c":17.88,"h":18.35,"l":17.77,"n":63463,"o":17.88,"t":"2026-04-08T04:00:00Z","v":8195190,"vw":18.020787},{"c":18.37,"h":18.55,"l":17.605,"n":43862,"o":17.83,"t":"2026-04-09T04:00:00Z","v":4660011,"vw":18.271773},{"c":18.23,"h":18.52,"l":18.155,"n":35680,"o":18.46,"t":"2026-04-10T04:00:00Z","v":3459318,"vw":18.270063},{"c":18.44,"h":18.44,"l":17.715,"n":49974,"o":18.02,"t":"2026-04-13T04:00:00Z","v":6406701,"vw":18.224033},{"c":18.8,"h":19.265,"l":18.64,"n":58628,"o":19.04,"t":"2026-04-14T04:00:00Z","v":7115516,"vw":18.895464},{"c":19.64,"h":19.84,"l":19.025,"n":73548,"o":19.24,"t":"2026-04-15T04:00:00Z","v":10079338,"vw":19.584625},{"c":20.12,"h":20.26,"l":19.53,"n":64323,"o":19.58,"t":"2026-04-16T04:00:00Z","v":7421607,"vw":20.051285},{"c":21,"h":21.845,"l":20.56,"n":90367,"o":20.87,"t":"2026-04-17T04:00:00Z","v":11600336,"vw":21.135193},{"c":21.5,"h":21.57,"l":20.74,"n":54918,"o":20.77,"t":"2026-04-20T04:00:00Z","v":6848846,"vw":21.256117},{"c":21.49,"h":22.2699,"l":21.45,"n":55512,"o":21.52,"t":"2026-04-21T04:00:00Z","v":6244540,"vw":21.753367},{"c":21.55,"h":22.05,"l":21.145,"n":56850,"o":21.82,"t":"2026-04-22T04:00:00Z","v":6772175,"vw":21.487826},{"c":20.02,"h":21.54,"l":19.93,"n":82448,"o":21.5,"t":"2026-04-23T04:00:00Z","v":10458636,"vw":20.45756},{"c":19.79,"h":20.2899,"l":19.695,"n":49517,"o":20.12,"t":"2026-04-24T04:00:00Z","v":5337231,"vw":19.853548},{"c":19.36,"h":20.11,"l":19.14,"n":53522,"o":19.78,"t":"2026-04-27T04:00:00Z","v":6953485,"vw":19.425422},{"c":18.71,"h":19.6,"l":18.56,"n":68068,"o":19.425,"t":"2026-04-28T04:00:00Z","v":8037205,"vw":18.84193},{"c":18.25,"h":18.71,"l":18.09,"n":46535,"o":18.52,"t":"2026-04-29T04:00:00Z","v":4915791,"vw":18.284387},{"c":18.93,"h":19.0355,"l":18.405,"n":44471,"o":18.44,"t":"2026-04-30T04:00:00Z","v":4535620,"vw":18.852573},{"c":19.01,"h":19.39,"l":18.92,"n":55539,"o":19.08,"t":"2026-05-01T04:00:00Z","v":5805134,"vw":19.118992},{"c":18.39,"h":18.95,"l":18.2,"n":52044,"o":18.94,"t":"2026-05-04T04:00:00Z","v":4976699,"vw":18.412534},{"c":18.32,"h":18.68,"l":18.175,"n":39347,"o":18.52,"t":"2026-05-05T04:00:00Z","v":3810708,"vw":18.360727},{"c":19.41,"h":19.43,"l":18.925,"n":61925,"o":19,"t":"2026-05-06T04:00:00Z","v":6351691,"vw":19.235202},{"c":19.06,"h":19.71,"l":18.94,"n":55576,"o":19.56,"t":"2026-05-07T04:00:00Z","v":5127638,"vw":19.117298},{"c":18.98,"h":19.3399,"l":18.94,"n":41740,"o":19.27,"t":"2026-05-08T04:00:00Z","v":4617486,"vw":19.053842},{"c":17.94,"h":18.91,"l":17.9,"n":60612,"o":18.88,"t":"2026-05-11T04:00:00Z","v":7888185,"vw":18.136287},{"c":17.59,"h":17.825,"l":17.245,"n":59490,"o":17.69,"t":"2026-05-12T04:00:00Z","v":7591904,"vw":17.53861},{"c":17.13,"h":17.635,"l":17.105,"n":55824,"o":17.42,"t":"2026-05-13T04:00:00Z","v":6512465,"vw":17.193356},{"c":17.28,"h":17.705,"l":17.2,"n":54116,"o":17.43,"t":"2026-05-14T04:00:00Z","v":5726714,"vw":17.41902},{"c":16.68,"h":17.335,"l":16.67,"n":77234,"o":17.18,"t":"2026-05-15T04:00:00Z","v":9647626,"vw":16.941548},{"c":16.89,"h":17.6,"l":16.68,"n":87531,"o":17.36,"t":"2026-05-18T04:00:00Z","v":11143373,"vw":17.073922},{"c":16.74,"h":17.43,"l":16.615,"n":120178,"o":16.97,"t":"2026-05-19T04:00:00Z","v":18736258,"vw":16.941138},{"c":16.21,"h":16.74,"l":15.77,"n":149322,"o":16.31,"t":"2026-05-20T04:00:00Z","v":22601118,"vw":16.172495},{"c":16.18,"h":16.45,"l":15.56,"n":124376,"o":16,"t":"2026-05-21T04:00:00Z","v":17653501,"vw":16.07577},{"c":16.7,"h":16.795,"l":16.285,"n":69609,"o":16.4,"t":"2026-05-22T04:00:00Z","v":9462072,"vw":16.599155},{"c":16.71,"h":17.11,"l":16.25,"n":67913,"o":17,"t":"2026-05-26T04:00:00Z","v":8670713,"vw":16.572626},{"c":17.41,"h":17.68,"l":16.965,"n":76822,"o":16.965,"t":"2026-05-27T04:00:00Z","v":9864203,"vw":17.454321},{"c":17.93,"h":18.07,"l":16.975,"n":73688,"o":17.27,"t":"2026-05-28T04:00:00Z","v":10680939,"vw":17.90538},{"c":17.18,"h":17.88,"l":17.09,"n":53343,"o":17.88,"t":"2026-05-29T04:00:00Z","v":6897324,"vw":17.27179},{"c":16.7,"h":16.9457,"l":16.37,"n":52649,"o":16.83,"t":"2026-06-01T04:00:00Z","v":5914957,"vw":16.707134},{"c":16.71,"h":16.995,"l":16.625,"n":53784,"o":16.68,"t":"2026-06-02T04:00:00Z","v":7087052,"vw":16.746486},{"c":16.41,"h":16.8136,"l":16.335,"n":46411,"o":16.51,"t":"2026-06-03T04:00:00Z","v":5054351,"vw":16.451179},{"c":16.51,"h":16.705,"l":16.22,"n":53379,"o":16.57,"t":"2026-06-04T04:00:00Z","v":5779126,"vw":16.409479},{"c":16.59,"h":16.6,"l":16.145,"n":51348,"o":16.37,"t":"2026-06-05T04:00:00Z","v":5784927,"vw":16.398682},{"c":16.62,"h":16.69,"l":16.23,"n":51172,"o":16.4,"t":"2026-06-08T04:00:00Z","v":6757073,"vw":16.559816},{"c":17.01,"h":17.535,"l":16.7,"n":69706,"o":16.79,"t":"2026-06-09T04:00:00Z","v":7441625,"vw":17.084506},{"c":16.41,"h":16.98,"l":16.385,"n":43588,"o":16.8,"t":"2026-06-10T04:00:00Z","v":4793714,"vw":16.531414},{"c":17.49,"h":17.635,"l":16.67,"n":80134,"o":16.73,"t":"2026-06-11T04:00:00Z","v":10571438,"vw":17.36077},{"c":17.64,"h":17.91,"l":17.405,"n":90972,"o":17.69,"t":"2026-06-12T04:00:00Z","v":14610804,"vw":17.681673},{"c":17.97,"h":18.475,"l":17.795,"n":65464,"o":18.05,"t":"2026-06-15T04:00:00Z","v":11323388,"vw":17.996879},{"c":17.7,"h":18.2,"l":17.595,"n":48756,"o":18,"t":"2026-06-16T04:00:00Z","v":5321194,"vw":17.801705},{"c":16.7,"h":18.225,"l":16.65,"n":54630,"o":17.6,"t":"2026-06-17T04:00:00Z","v":6587291,"vw":17.281523},{"c":17.33,"h":17.405,"l":16.92,"n":52400,"o":16.92,"t":"2026-06-18T04:00:00Z","v":8162246,"vw":17.238051},{"c":17.03,"h":17.33,"l":16.8,"n":48894,"o":17.33,"t":"2026-06-22T04:00:00Z","v":5448389,"vw":17.000679},{"c":16.91,"h":16.92,"l":16.55,"n":43666,"o":16.65,"t":"2026-06-23T04:00:00Z","v":5182965,"vw":16.810682},{"c":17.22,"h":17.52,"l":16.73,"n":51751,"o":16.85,"t":"2026-06-24T04:00:00Z","v":6907176,"vw":17.217364},{"c":16.96,"h":17.495,"l":16.825,"n":47564,"o":17.3,"t":"2026-06-25T04:00:00Z","v":5257342,"vw":17.088118},{"c":17.37,"h":17.5,"l":16.715,"n":53562,"o":16.76,"t":"2026-06-26T04:00:00Z","v":7727327,"vw":17.315555},{"c":16.7,"h":17.51,"l":16.65,"n":58970,"o":17.51,"t":"2026-06-29T04:00:00Z","v":8363540,"vw":16.842371},{"c":16.68,"h":16.99,"l":16.38,"n":43212,"o":16.6,"t":"2026-06-30T04:00:00Z","v":5480276,"vw":16.606882},{"c":16.83,"h":17.185,"l":16.45,"n":47000,"o":16.66,"t":"2026-07-01T04:00:00Z","v":5714213,"vw":16.837579},{"c":16.3,"h":17.11,"l":16.105,"n":52310,"o":16.99,"t":"2026-07-02T04:00:00Z","v":6840488,"vw":16.385023},{"c":16.5,"h":16.67,"l":16.075,"n":60793,"o":16.47,"t":"2026-07-06T04:00:00Z","v":6355143,"vw":16.481994},{"c":16.45,"h":16.61,"l":16.19,"n":44901,"o":16.5,"t":"2026-07-07T04:00:00Z","v":4107210,"vw":16.376879},{"c":16.02,"h":16.23,"l":15.66,"n":53683,"o":16.23,"t":"2026-07-08T04:00:00Z","v":6077986,"vw":15.92105},{"c":16.53,"h":16.79,"l":15.85,"n":37493,"o":16.03,"t":"2026-07-09T04:00:00Z","v":4269140,"vw":16.56641},{"c":16.77,"h":16.96,"l":16.51,"n":38944,"o":16.65,"t":"2026-07-10T04:00:00Z","v":4149680,"vw":16.811948},{"c":16.88,"h":17.31,"l":16.8125,"n":51701,"o":16.84,"t":"2026-07-13T04:00:00Z","v":5900564,"vw":16.947941},{"c":16.67,"h":16.92,"l":16.455,"n":39852,"o":16.9,"t":"2026-07-14T04:00:00Z","v":4066349,"vw":16.680333},{"c":17.24,"h":17.565,"l":16.67,"n":62967,"o":16.76,"t":"2026-07-15T04:00:00Z","v":6677989,"vw":17.254687},{"c":17.48,"h":17.52,"l":17.1,"n":54385,"o":17.27,"t":"2026-07-16T04:00:00Z","v":5217751,"vw":17.384309},{"c":16.98,"h":17.3,"l":16.775,"n":57879,"o":17.29,"t":"2026-07-17T04:00:00Z","v":7113426,"vw":16.957308},{"c":16.88,"h":17.08,"l":16.7,"n":47773,"o":16.89,"t":"2026-07-20T04:00:00Z","v":5767827,"vw":16.85957},{"c":16.91,"h":16.96,"l":16.55,"n":50187,"o":16.75,"t":"2026-07-21T04:00:00Z","v":6432214,"vw":16.837341},{"c":17.17,"h":17.17,"l":16.7,"n":53688,"o":16.77,"t":"2026-07-22T04:00:00Z","v":6554842,"vw":17.020309},{"c":16.53,"h":16.86,"l":16.32,"n":66381,"o":16.76,"t":"2026-07-23T04:00:00Z","v":8223208,"vw":16.567979},{"c":17.03,"h":17.275,"l":16.51,"n":58152,"o":16.58,"t":"2026-07-24T04:00:00Z","v":6492209,"vw":17.005014},{"c":17.12,"h":17.475,"l":17.03,"n":57499,"o":17.15,"t":"2026-07-27T04:00:00Z","v":6571939,"vw":17.142759},{"c":18.25,"h":18.26,"l":17.24,"n":90123,"o":17.24,"t":"2026-07-28T04:00:00Z","v":12138619,"vw":17.950513},{"c":15.08,"h":16.26,"l":14.7,"n":206264,"o":16.04,"t":"2026-07-29T04:00:00Z","v":27822813,"vw":15.07967},{"c":14.96,"h":15.19,"l":14.65,"n":100062,"o":15.03,"t":"2026-07-30T04:00:00Z","v":14273655,"vw":14.931178},{"c":14.32,"h":15.08,"l":14.28,"n":77757,"o":14.94,"t":"2026-07-31T04:00:00Z","v":10405085,"vw":14.433704},{"c":14.92,"h":15.35,"l":14.7,"n":75286,"o":14.91,"t":"2026-08-03T04:00:00Z","v":10990994,"vw":14.941401},{"c":15.23,"h":15.42,"l":14.75,"n":74069,"o":14.83,"t":"2026-08-04T04:00:00Z","v":9960120,"vw":15.274391},{"c":15.22,"h":15.415,"l":15.17,"n":58482,"o":15.33,"t":"2026-08-05T04:00:00Z","v":7637648,"vw":15.260849},{"c":14.75,"h":15.19,"l":14.73,"n":60892,"o":15.05,"t":"2026-08-06T04:00:00Z","v":6980706,"vw":14.924987},{"c":14.99,"h":15.02,"l":14.56,"n":59235,"o":14.84,"t":"2026-08-07T04:00:00Z","v":6105303,"vw":14.868675},{"c":14.9,"h":15.087,"l":14.76,"n":48493,"o":14.9,"t":"2026-08-10T04:00:00Z","v":5387098,"vw":14.889975},{"c":14.78,"h":15.06,"l":14.61,"n":57522,"o":14.84,"t":"2026-08-11T04:00:00Z","v":7172932,"vw":14.836245},{"c":14.57,"h":14.941,"l":14.495,"n":38872,"o":14.8,"t":"2026-08-12T04:00:00Z","v":5955238,"vw":14.609113},{"c":14.74,"h":14.84,"l":14.495,"n":49371,"o":14.73,"t":"2026-08-13T04:00:00Z","v":6298613,"vw":14.735882},{"c":14.87,"h":14.91,"l":14.65,"n":45262,"o":14.7,"t":"2026-08-14T04:00:00Z","v":4695988,"vw":14.788628},{"c":14.48,"h":15.318,"l":14.34,"n":45954,"o":15.08,"t":"2026-08-17T04:00:00Z","v":5917572,"vw":14.527862},{"c":14.31,"h":14.7248,"l":14.28,"n":44321,"o":14.61,"t":"2026-08-18T04:00:00Z","v":6248215,"vw":14.383124},{"c":14.37,"h":14.63,"l":14.295,"n":37385,"o":14.46,"t":"2026-08-19T04:00:00Z","v":4129605,"vw":14.422435},{"c":13.95,"h":14.24,"l":13.855,"n":42453,"o":14.24,"t":"2026-08-20T04:00:00Z","v":5330022,"vw":13.957734},{"c":14.37,"h":14.51,"l":14.06,"n":41974,"o":14.06,"t":"2026-08-21T04:00:00Z","v":6280474,"vw":14.397703},{"c":14.31,"h":14.555,"l":14.245,"n":46165,"o":14.35,"t":"2026-08-24T04:00:00Z","v":6710667,"vw":14.331531},{"c":13.85,"h":14.22,"l":13.72,"n":47017,"o":14.14,"t":"2026-08-25T04:00:00Z","v":6121768,"vw":13.845088},{"c":13.89,"h":13.9998,"l":13.785,"n":42462,"o":13.87,"t":"2026-08-26T04:00:00Z","v":4979484,"vw":13.891879},{"c":13.64,"h":13.92,"l":13.6,"n":37833,"o":13.92,"t":"2026-08-27T04:00:00Z","v":4445337,"vw":13.679727},{"c":13.67,"h":13.89,"l":13.655,"n":37923,"o":13.75,"t":"2026-08-28T04:00:00Z","v":4422286,"vw":13.71453},{"c":13.44,"h":13.585,"l":13.32,"n":45097,"o":13.51,"t":"2026-08-31T04:00:00Z","v":5960894,"vw":13.413716},{"c":13.09,"h":13.3356,"l":13,"n":50280,"o":13.29,"t":"2026-09-01T04:00:00Z","v":7850215,"vw":13.122869},{"c":13.22,"h":13.445,"l":13.15,"n":41052,"o":13.21,"t":"2026-09-02T04:00:00Z","v":5214090,"vw":13.258831},{"c":13.14,"h":13.49,"l":12.94,"n":53194,"o":13.48,"t":"2026-09-03T04:00:00Z","v":8096587,"vw":13.084979},{"c":13.45,"h":13.535,"l":12.99,"n":56405,"o":12.99,"t":"2026-09-04T04:00:00Z","v":7876111,"vw":13.395948},{"c":13.2,"h":13.65,"l":13.165,"n":42050,"o":13.5,"t":"2026-09-08T04:00:00Z","v":4920960,"vw":13.237495},{"c":12.91,"h":13.185,"l":12.875,"n":44750,"o":13.14,"t":"2026-09-09T04:00:00Z","v":6073525,"vw":12.97905},{"c":12.62,"h":12.75,"l":12.455,"n":51458,"o":12.53,"t":"2026-09-10T04:00:00Z","v":7674832,"vw":12.578445},{"c":13.17,"h":13.3,"l":12.79,"n":53590,"o":12.8,"t":"2026-09-11T04:00:00Z","v":7613835,"vw":13.122153},{"c":13.07,"h":13.15,"l":12.76,"n":53563,"o":12.77,"t":"2026-09-14T04:00:00Z","v":7096999,"vw":13.048216},{"c":12.71,"h":13.0698,"l":12.69,"n":45554,"o":12.99,"t":"2026-09-15T04:00:00Z","v":5678927,"vw":12.772979},{"c":12.73,"h":13.075,"l":12.6,"n":58394,"o":12.75,"t":"2026-09-16T04:00:00Z","v":7387906,"vw":12.832657},{"c":12.93,"h":13.16,"l":12.715,"n":47433,"o":12.92,"t":"2026-09-17T04:00:00Z","v":5264670,"vw":12.912145},{"c":12.79,"h":13.1,"l":12.77,"n":46994,"o":12.92,"t":"2026-09-18T04:00:00Z","v":9135171,"vw":12.842896},{"c":13.05,"h":13.12,"l":12.765,"n":46404,"o":13.1,"t":"2026-09-21T04:00:00Z","v":7639457,"vw":13.006559},{"c":13.55,"h":13.735,"l":13.31,"n":69768,"o":13.31,"t":"2026-09-22T04:00:00Z","v":9475846,"vw":13.548},{"c":13.52,"h":13.71,"l":13.35,"n":53985,"o":13.53,"t":"2026-09-23T04:00:00Z","v":7153770,"vw":13.515093},{"c":13.69,"h":13.78,"l":13.28,"n":54355,"o":13.53,"t":"2026-09-24T04:00:00Z","v":8649807,"vw":13.5922},{"c":14.15,"h":14.155,"l":13.67,"n":51351,"o":13.84,"t":"2026-09-25T04:00:00Z","v":8694288,"vw":14.003826},{"c":14.42,"h":14.67,"l":13.85,"n":63418,"o":13.97,"t":"2026-09-28T04:00:00Z","v":12635399,"vw":14.421661},{"c":14.5,"h":14.53,"l":14.16,"n":58170,"o":14.51,"t":"2026-09-29T04:00:00Z","v":11097687,"vw":14.374651},{"c":14.06,"h":14.68,"l":13.93,"n":55182,"o":14.63,"t":"2026-09-30T04:00:00Z","v":9864988,"vw":14.132381},{"c":14.41,"h":14.46,"l":14.02,"n":68998,"o":14.11,"t":"2026-10-01T04:00:00Z","v":12719137,"vw":14.325497},{"c":14.33,"h":14.6,"l":13.975,"n":58080,"o":14.56,"t":"2026-10-02T04:00:00Z","v":9415930,"vw":14.211405},{"c":14.27,"h":14.3554,"l":14.055,"n":51786,"o":14.26,"t":"2026-10-05T04:00:00Z","v":8755486,"vw":14.237344},{"c":14.45,"h":14.605,"l":14,"n":66555,"o":14.34,"t":"2026-10-06T04:00:00Z","v":11384119,"vw":14.420947},{"c":14.38,"h":14.41,"l":14.11,"n":48768,"o":14.35,"t":"2026-10-07T04:00:00Z","v":6541976,"vw":14.312945},{"c":14.53,"h":14.6,"l":14.14,"n":46080,"o":14.18,"t":"2026-10-08T04:00:00Z","v":8989026,"vw":14.453878},{"c":15,"h":15.19,"l":14.52,"n":55097,"o":15,"t":"2026-10-09T04:00:00Z","v":8600903,"vw":14.991706},{"c":15.79,"h":15.98,"l":15.105,"n":92680,"o":15.25,"t":"2026-10-12T04:00:00Z","v":17848736,"vw":15.710253},{"c":16.07,"h":16.87,"l":15.74,"n":85660,"o":16.67,"t":"2026-10-13T04:00:00Z","v":14985343,"vw":16.150156},{"c":16.48,"h":16.51,"l":15.835,"n":87065,"o":16.03,"t":"2026-10-14T04:00:00Z","v":18948293,"vw":16.26192},{"c":17,"h":17.37,"l":16.58,"n":71414,"o":16.76,"t":"2026-10-15T04:00:00Z","v":13170992,"vw":17.043505}],"volatilityBars":[{"c":14.3,"h":14.3,"l":14.3,"n":7,"o":14.3,"t":"2026-10-08T08:15:00Z","v":666,"vw":14.3},{"c":14.29,"h":14.29,"l":14.29,"n":4,"o":14.29,"t":"2026-10-08T11:00:00Z","v":103,"vw":14.29},{"c":14.3,"h":14.3,"l":14.3,"n":2,"o":14.3,"t":"2026-10-08T12:30:00Z","v":941,"vw":14.3},{"c":14.23,"h":14.28,"l":14.14,"n":867,"o":14.18,"t":"2026-10-08T13:30:00Z","v":146988,"vw":14.20563},{"c":14.265,"h":14.32,"l":14.2,"n":1453,"o":14.24,"t":"2026-10-08T13:45:00Z","v":169823,"vw":14.262854},{"c":14.205,"h":14.265,"l":14.1909,"n":1562,"o":14.26,"t":"2026-10-08T14:00:00Z","v":180863,"vw":14.231363},{"c":14.255,"h":14.32,"l":14.2001,"n":1521,"o":14.205,"t":"2026-10-08T14:15:00Z","v":164652,"vw":14.250374},{"c":14.225,"h":14.305,"l":14.18,"n":1423,"o":14.255,"t":"2026-10-08T14:30:00Z","v":187604,"vw":14.259755},{"c":14.235,"h":14.295,"l":14.22,"n":1500,"o":14.225,"t":"2026-10-08T14:45:00Z","v":203849,"vw":14.256668},{"c":14.215,"h":14.28,"l":14.205,"n":1211,"o":14.235,"t":"2026-10-08T15:00:00Z","v":130041,"vw":14.235371},{"c":14.185,"h":14.215,"l":14.15,"n":2032,"o":14.215,"t":"2026-10-08T15:15:00Z","v":210052,"vw":14.194844},{"c":14.19,"h":14.21,"l":14.155,"n":1556,"o":14.185,"t":"2026-10-08T15:30:00Z","v":179970,"vw":14.186166},{"c":14.225,"h":14.225,"l":14.175,"n":1002,"o":14.19,"t":"2026-10-08T15:45:00Z","v":81561,"vw":14.199885},{"c":14.235,"h":14.235,"l":14.19,"n":1156,"o":14.22,"t":"2026-10-08T16:00:00Z","v":97968,"vw":14.216775},{"c":14.345,"h":14.43,"l":14.235,"n":3227,"o":14.235,"t":"2026-10-08T16:15:00Z","v":440391,"vw":14.33355},{"c":14.35,"h":14.38,"l":14.31,"n":1011,"o":14.345,"t":"2026-10-08T16:30:00Z","v":99518,"vw":14.352533},{"c":14.405,"h":14.445,"l":14.315,"n":1266,"o":14.355,"t":"2026-10-08T16:45:00Z","v":113197,"vw":14.365483},{"c":14.385,"h":14.4,"l":14.3347,"n":1355,"o":14.4,"t":"2026-10-08T17:00:00Z","v":104550,"vw":14.368831},{"c":14.39,"h":14.435,"l":14.36,"n":1425,"o":14.37,"t":"2026-10-08T17:15:00Z","v":117804,"vw":14.396442},{"c":14.55,"h":14.57,"l":14.39,"n":1558,"o":14.4,"t":"2026-10-08T17:30:00Z","v":180581,"vw":14.473849},{"c":14.505,"h":14.555,"l":14.49,"n":1444,"o":14.55,"t":"2026-10-08T17:45:00Z","v":128512,"vw":14.517659},{"c":14.565,"h":14.565,"l":14.5,"n":1392,"o":14.505,"t":"2026-10-08T18:00:00Z","v":104863,"vw":14.5353},{"c":14.515,"h":14.6,"l":14.515,"n":1581,"o":14.565,"t":"2026-10-08T18:15:00Z","v":147445,"vw":14.564076},{"c":14.55,"h":14.55,"l":14.51,"n":1315,"o":14.515,"t":"2026-10-08T18:30:00Z","v":107633,"vw":14.525456},{"c":14.555,"h":14.56,"l":14.5246,"n":1688,"o":14.552,"t":"2026-10-08T18:45:00Z","v":152409,"vw":14.544254},{"c":14.555,"h":14.595,"l":14.545,"n":1777,"o":14.555,"t":"2026-10-08T19:00:00Z","v":151638,"vw":14.575229},{"c":14.5,"h":14.565,"l":14.47,"n":2423,"o":14.555,"t":"2026-10-08T19:15:00Z","v":240608,"vw":14.519852},{"c":14.51,"h":14.57,"l":14.48,"n":2649,"o":14.495,"t":"2026-10-08T19:30:00Z","v":271676,"vw":14.526803},{"c":14.53,"h":14.55,"l":14.5,"n":6586,"o":14.505,"t":"2026-10-08T19:45:00Z","v":905184,"vw":14.525982},{"c":14.53,"h":14.53,"l":14.53,"n":36,"o":14.53,"t":"2026-10-08T20:00:00Z","v":3713489,"vw":14.53},{"c":14.45,"h":14.45,"l":14.45,"n":2,"o":14.45,"t":"2026-10-08T21:45:00Z","v":201,"vw":14.45},{"c":14.41,"h":14.41,"l":14.41,"n":2,"o":14.41,"t":"2026-10-08T22:15:00Z","v":601,"vw":14.41},{"c":14.5,"h":14.5,"l":14.5,"n":16,"o":14.5,"t":"2026-10-08T22:45:00Z","v":605,"vw":14.5},{"c":14.56,"h":14.62,"l":14.56,"n":4,"o":14.62,"t":"2026-10-09T08:00:00Z","v":977,"vw":14.57221},{"c":14.93,"h":15,"l":14.63,"n":92,"o":14.63,"t":"2026-10-09T09:30:00Z","v":15891,"vw":14.841771},{"c":14.93,"h":14.96,"l":14.91,"n":15,"o":14.93,"t":"2026-10-09T09:45:00Z","v":4452,"vw":14.928313},{"c":14.88,"h":14.88,"l":14.87,"n":4,"o":14.87,"t":"2026-10-09T10:30:00Z","v":1291,"vw":14.878206},{"c":14.94,"h":14.99,"l":14.89,"n":28,"o":14.89,"t":"2026-10-09T10:45:00Z","v":5397,"vw":14.914089},{"c":14.98,"h":14.98,"l":14.82,"n":31,"o":14.89,"t":"2026-10-09T11:00:00Z","v":12722,"vw":14.906031},{"c":14.99,"h":14.99,"l":14.97,"n":12,"o":14.98,"t":"2026-10-09T11:15:00Z","v":3260,"vw":14.981901},{"c":14.905,"h":14.905,"l":14.905,"n":1,"o":14.905,"t":"2026-10-09T12:00:00Z","v":100,"vw":14.905},{"c":14.99,"h":14.99,"l":14.88,"n":10,"o":14.88,"t":"2026-10-09T12:15:00Z","v":2018,"vw":14.982098},{"c":15.01,"h":15.01,"l":14.99,"n":20,"o":14.99,"t":"2026-10-09T12:30:00Z","v":2389,"vw":14.998109},{"c":15,"h":15.01,"l":14.97,"n":31,"o":15.01,"t":"2026-10-09T12:45:00Z","v":4926,"vw":15.000618},{"c":15.0994,"h":15.1,"l":14.9577,"n":64,"o":14.99,"t":"2026-10-09T13:00:00Z","v":15513,"vw":15.017461},{"c":15,"h":15.15,"l":15,"n":16,"o":15.1,"t":"2026-10-09T13:15:00Z","v":1413,"vw":15.076349},{"c":14.829,"h":15,"l":14.52,"n":2409,"o":15,"t":"2026-10-09T13:30:00Z","v":545938,"vw":14.798848},{"c":14.85,"h":14.855,"l":14.75,"n":2119,"o":14.84,"t":"2026-10-09T13:45:00Z","v":217658,"vw":14.809408},{"c":14.795,"h":14.905,"l":14.785,"n":1932,"o":14.86,"t":"2026-10-09T14:00:00Z","v":174068,"vw":14.856033},{"c":14.825,"h":14.905,"l":14.8,"n":1890,"o":14.8,"t":"2026-10-09T14:15:00Z","v":208832,"vw":14.856423},{"c":14.885,"h":14.9,"l":14.81,"n":1955,"o":14.825,"t":"2026-10-09T14:30:00Z","v":183886,"vw":14.845022},{"c":14.915,"h":14.925,"l":14.885,"n":1836,"o":14.885,"t":"2026-10-09T14:45:00Z","v":314931,"vw":14.905946},{"c":14.95,"h":14.99,"l":14.91,"n":1884,"o":14.91,"t":"2026-10-09T15:00:00Z","v":204655,"vw":14.950348},{"c":14.93,"h":14.99,"l":14.93,"n":1424,"o":14.955,"t":"2026-10-09T15:15:00Z","v":156891,"vw":14.963396},{"c":14.88,"h":14.935,"l":14.86,"n":1387,"o":14.935,"t":"2026-10-09T15:30:00Z","v":142820,"vw":14.891327},{"c":14.925,"h":14.925,"l":14.86,"n":1019,"o":14.88,"t":"2026-10-09T15:45:00Z","v":90616,"vw":14.892657},{"c":14.905,"h":14.935,"l":14.8828,"n":1451,"o":14.92,"t":"2026-10-09T16:00:00Z","v":156716,"vw":14.904276},{"c":14.995,"h":14.995,"l":14.9,"n":1242,"o":14.9001,"t":"2026-10-09T16:15:00Z","v":132534,"vw":14.93013},{"c":15.01,"h":15.015,"l":14.99,"n":1067,"o":14.995,"t":"2026-10-09T16:30:00Z","v":123184,"vw":15.001583},{"c":15.045,"h":15.055,"l":15.01,"n":1310,"o":15.015,"t":"2026-10-09T16:45:00Z","v":153165,"vw":15.034698},{"c":15.04,"h":15.065,"l":15.04,"n":1527,"o":15.045,"t":"2026-10-09T17:00:00Z","v":153212,"vw":15.051074},{"c":15.035,"h":15.06,"l":15.03,"n":1099,"o":15.045,"t":"2026-10-09T17:15:00Z","v":101742,"vw":15.041985},{"c":15.01,"h":15.04,"l":14.99,"n":1774,"o":15.035,"t":"2026-10-09T17:30:00Z","v":192277,"vw":15.010963},{"c":15.01,"h":15.01,"l":14.985,"n":1055,"o":15.005,"t":"2026-10-09T17:45:00Z","v":104261,"vw":14.998201},{"c":14.965,"h":15.01,"l":14.945,"n":1485,"o":15.01,"t":"2026-10-09T18:00:00Z","v":156947,"vw":14.972728},{"c":15.015,"h":15.05,"l":14.96,"n":2643,"o":14.965,"t":"2026-10-09T18:15:00Z","v":380036,"vw":15.014887},{"c":15.055,"h":15.055,"l":14.99,"n":1611,"o":15.01,"t":"2026-10-09T18:30:00Z","v":210694,"vw":15.028367},{"c":15.12,"h":15.14,"l":15.05,"n":2138,"o":15.055,"t":"2026-10-09T18:45:00Z","v":243502,"vw":15.093534},{"c":15.155,"h":15.18,"l":15.1,"n":1888,"o":15.115,"t":"2026-10-09T19:00:00Z","v":231364,"vw":15.145971},{"c":15.14,"h":15.19,"l":15.13,"n":2726,"o":15.155,"t":"2026-10-09T19:15:00Z","v":420741,"vw":15.153675},{"c":15.08,"h":15.155,"l":15.065,"n":4230,"o":15.145,"t":"2026-10-09T19:30:00Z","v":623709,"vw":15.126256},{"c":15,"h":15.1,"l":14.98,"n":9562,"o":15.085,"t":"2026-10-09T19:45:00Z","v":1403484,"vw":15.03292},{"c":15,"h":15,"l":15,"n":34,"o":15,"t":"2026-10-09T20:00:00Z","v":1267539,"vw":15},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-09T21:45:00Z","v":678,"vw":15},{"c":14.98,"h":15,"l":14.98,"n":3,"o":15,"t":"2026-10-12T08:00:00Z","v":1001,"vw":14.998},{"c":15.02,"h":15.02,"l":15.02,"n":1,"o":15.02,"t":"2026-10-12T11:00:00Z","v":100,"vw":15.02},{"c":15.1,"h":15.1,"l":15.1,"n":11,"o":15.1,"t":"2026-10-12T13:15:00Z","v":158,"vw":15.1},{"c":15.215,"h":15.52,"l":15.105,"n":3309,"o":15.25,"t":"2026-10-12T13:30:00Z","v":574128,"vw":15.33514},{"c":15.2,"h":15.235,"l":15.1278,"n":1990,"o":15.215,"t":"2026-10-12T13:45:00Z","v":194454,"vw":15.188991},{"c":15.455,"h":15.5,"l":15.175,"n":5504,"o":15.205,"t":"2026-10-12T14:00:00Z","v":818451,"vw":15.330652},{"c":15.58,"h":15.6,"l":15.455,"n":4129,"o":15.46,"t":"2026-10-12T14:15:00Z","v":652776,"vw":15.523797},{"c":15.58,"h":15.63,"l":15.515,"n":4144,"o":15.57,"t":"2026-10-12T14:30:00Z","v":956873,"vw":15.569015},{"c":15.6,"h":15.635,"l":15.55,"n":3276,"o":15.585,"t":"2026-10-12T14:45:00Z","v":571166,"vw":15.601841},{"c":15.685,"h":15.74,"l":15.58,"n":4914,"o":15.6,"t":"2026-10-12T15:00:00Z","v":1468756,"vw":15.655533},{"c":15.735,"h":15.74,"l":15.66,"n":3176,"o":15.685,"t":"2026-10-12T15:15:00Z","v":611967,"vw":15.689776},{"c":15.655,"h":15.76,"l":15.65,"n":2514,"o":15.74,"t":"2026-10-12T15:30:00Z","v":342777,"vw":15.689454},{"c":15.715,"h":15.72,"l":15.6,"n":2831,"o":15.655,"t":"2026-10-12T15:45:00Z","v":481210,"vw":15.660351},{"c":15.765,"h":15.8,"l":15.71,"n":2528,"o":15.715,"t":"2026-10-12T16:00:00Z","v":371423,"vw":15.755408},{"c":15.795,"h":15.8,"l":15.725,"n":2709,"o":15.77,"t":"2026-10-12T16:15:00Z","v":392888,"vw":15.757156},{"c":15.865,"h":15.88,"l":15.7833,"n":2420,"o":15.8,"t":"2026-10-12T16:30:00Z","v":213030,"vw":15.815725},{"c":15.915,"h":15.94,"l":15.85,"n":4297,"o":15.86,"t":"2026-10-12T16:45:00Z","v":861122,"vw":15.904001},{"c":15.895,"h":15.92,"l":15.865,"n":2451,"o":15.915,"t":"2026-10-12T17:00:00Z","v":227523,"vw":15.897402},{"c":15.955,"h":15.97,"l":15.895,"n":2754,"o":15.9,"t":"2026-10-12T17:15:00Z","v":278950,"vw":15.932448},{"c":15.835,"h":15.98,"l":15.8032,"n":5532,"o":15.955,"t":"2026-10-12T17:30:00Z","v":1354307,"vw":15.924029},{"c":15.855,"h":15.88,"l":15.8,"n":2819,"o":15.835,"t":"2026-10-12T17:45:00Z","v":287550,"vw":15.829963},{"c":15.805,"h":15.87,"l":15.8,"n":2279,"o":15.85,"t":"2026-10-12T18:00:00Z","v":250544,"vw":15.832695},{"c":15.755,"h":15.81,"l":15.75,"n":1894,"o":15.805,"t":"2026-10-12T18:15:00Z","v":206758,"vw":15.770158},{"c":15.76,"h":15.77,"l":15.7245,"n":2019,"o":15.755,"t":"2026-10-12T18:30:00Z","v":226970,"vw":15.748589},{"c":15.785,"h":15.8,"l":15.69,"n":2657,"o":15.76,"t":"2026-10-12T18:45:00Z","v":339227,"vw":15.758177},{"c":15.78,"h":15.875,"l":15.78,"n":3968,"o":15.785,"t":"2026-10-12T19:00:00Z","v":591460,"vw":15.829081},{"c":15.705,"h":15.8,"l":15.7,"n":2521,"o":15.785,"t":"2026-10-12T19:15:00Z","v":416184,"vw":15.752269},{"c":15.745,"h":15.75,"l":15.69,"n":4595,"o":15.705,"t":"2026-10-12T19:30:00Z","v":729184,"vw":15.723307},{"c":15.805,"h":15.83,"l":15.685,"n":11318,"o":15.745,"t":"2026-10-12T19:45:00Z","v":2499426,"vw":15.759033},{"c":15.8,"h":15.99,"l":15.55,"n":64,"o":15.805,"t":"2026-10-12T20:00:00Z","v":1856270,"vw":15.790085},{"c":15.55,"h":15.55,"l":15.55,"n":2,"o":15.55,"t":"2026-10-12T20:15:00Z","v":300,"vw":15.55},{"c":15.74,"h":15.74,"l":15.74,"n":1,"o":15.74,"t":"2026-10-12T20:30:00Z","v":400,"vw":15.74},{"c":16.255,"h":16.29,"l":15.8,"n":89,"o":16,"t":"2026-10-13T08:00:00Z","v":32471,"vw":16.050114},{"c":16.27,"h":16.27,"l":16.27,"n":1,"o":16.27,"t":"2026-10-13T08:45:00Z","v":409,"vw":16.27},{"c":16.58,"h":16.74,"l":16.28,"n":151,"o":16.43,"t":"2026-10-13T09:00:00Z","v":21558,"vw":16.504803},{"c":16.42,"h":16.4221,"l":16.42,"n":8,"o":16.4221,"t":"2026-10-13T09:15:00Z","v":1957,"vw":16.421166},{"c":16.46,"h":16.47,"l":16.37,"n":54,"o":16.4,"t":"2026-10-13T09:30:00Z","v":6676,"vw":16.409208},{"c":16.42,"h":16.45,"l":16.4,"n":11,"o":16.4,"t":"2026-10-13T09:45:00Z","v":1734,"vw":16.422518},{"c":16.5,"h":16.55,"l":16.425,"n":31,"o":16.425,"t":"2026-10-13T10:00:00Z","v":5457,"vw":16.478582},{"c":16.48,"h":16.48,"l":16.48,"n":2,"o":16.48,"t":"2026-10-13T10:15:00Z","v":150,"vw":16.48},{"c":16.4,"h":16.45,"l":16.4,"n":5,"o":16.44,"t":"2026-10-13T10:30:00Z","v":1150,"vw":16.412997},{"c":16.52,"h":16.52,"l":16.4,"n":66,"o":16.41,"t":"2026-10-13T11:00:00Z","v":7584,"vw":16.468764},{"c":16.42,"h":16.52,"l":16.42,"n":105,"o":16.45,"t":"2026-10-13T11:15:00Z","v":8595,"vw":16.462994},{"c":16.35,"h":16.4387,"l":16.35,"n":11,"o":16.4,"t":"2026-10-13T11:30:00Z","v":1504,"vw":16.375482},{"c":16.36,"h":16.36,"l":16.36,"n":1,"o":16.36,"t":"2026-10-13T12:00:00Z","v":350,"vw":16.36},{"c":16.4445,"h":16.4445,"l":16.4445,"n":1,"o":16.4445,"t":"2026-10-13T12:15:00Z","v":1000,"vw":16.4445},{"c":16.49,"h":16.5,"l":16.435,"n":83,"o":16.46,"t":"2026-10-13T12:30:00Z","v":4995,"vw":16.472147},{"c":16.49,"h":16.5,"l":16.42,"n":38,"o":16.46,"t":"2026-10-13T12:45:00Z","v":12230,"vw":16.456329},{"c":16.52,"h":16.64,"l":16.465,"n":277,"o":16.5,"t":"2026-10-13T13:00:00Z","v":56291,"vw":16.514234},{"c":16.67,"h":16.8,"l":16.55,"n":726,"o":16.615,"t":"2026-10-13T13:15:00Z","v":104323,"vw":16.695246},{"c":16.55,"h":16.87,"l":16.29,"n":9092,"o":16.67,"t":"2026-10-13T13:30:00Z","v":2606755,"vw":16.617278},{"c":16.095,"h":16.565,"l":16.085,"n":5097,"o":16.555,"t":"2026-10-13T13:45:00Z","v":920487,"vw":16.263374},{"c":16.11,"h":16.18,"l":15.9302,"n":4756,"o":16.095,"t":"2026-10-13T14:00:00Z","v":754134,"vw":16.049403},{"c":15.87,"h":16.135,"l":15.865,"n":3243,"o":16.105,"t":"2026-10-13T14:15:00Z","v":409496,"vw":16.047581},{"c":15.77,"h":15.925,"l":15.74,"n":3162,"o":15.88,"t":"2026-10-13T14:30:00Z","v":408646,"vw":15.842078},{"c":15.815,"h":15.84,"l":15.755,"n":2566,"o":15.765,"t":"2026-10-13T14:45:00Z","v":322452,"vw":15.802372},{"c":15.895,"h":15.91,"l":15.8,"n":1806,"o":15.815,"t":"2026-10-13T15:00:00Z","v":233197,"vw":15.85473},{"c":15.895,"h":15.91,"l":15.765,"n":2379,"o":15.895,"t":"2026-10-13T15:15:00Z","v":339498,"vw":15.846734},{"c":15.83,"h":15.91,"l":15.815,"n":1699,"o":15.89,"t":"2026-10-13T15:30:00Z","v":215404,"vw":15.857692},{"c":15.85,"h":15.865,"l":15.78,"n":2113,"o":15.825,"t":"2026-10-13T15:45:00Z","v":237313,"vw":15.829692},{"c":15.86,"h":15.865,"l":15.805,"n":1958,"o":15.845,"t":"2026-10-13T16:00:00Z","v":264851,"vw":15.834102},{"c":15.85,"h":15.88,"l":15.84,"n":1640,"o":15.855,"t":"2026-10-13T16:15:00Z","v":178042,"vw":15.862514},{"c":15.88,"h":15.89,"l":15.83,"n":1380,"o":15.8499,"t":"2026-10-13T16:30:00Z","v":128957,"vw":15.860678},{"c":15.975,"h":16.03,"l":15.8545,"n":2559,"o":15.88,"t":"2026-10-13T16:45:00Z","v":414302,"vw":15.948359},{"c":16.025,"h":16.03,"l":15.92,"n":2160,"o":15.97,"t":"2026-10-13T17:00:00Z","v":236038,"vw":15.972085},{"c":16.005,"h":16.06,"l":15.995,"n":1858,"o":16.025,"t":"2026-10-13T17:15:00Z","v":229492,"vw":16.028381},{"c":16.035,"h":16.06,"l":16.005,"n":1764,"o":16.005,"t":"2026-10-13T17:30:00Z","v":178082,"vw":16.036494},{"c":15.995,"h":16.06,"l":15.955,"n":2460,"o":16.035,"t":"2026-10-13T17:45:00Z","v":286378,"vw":16.012816},{"c":16.01,"h":16.06,"l":15.955,"n":3048,"o":15.9945,"t":"2026-10-13T18:00:00Z","v":378372,"vw":16.002298},{"c":16.135,"h":16.135,"l":15.975,"n":3229,"o":16.005,"t":"2026-10-13T18:15:00Z","v":506605,"vw":16.063834},{"c":16.085,"h":16.14,"l":16.055,"n":2580,"o":16.135,"t":"2026-10-13T18:30:00Z","v":379217,"vw":16.100293},{"c":16.15,"h":16.165,"l":16.08,"n":2589,"o":16.09,"t":"2026-10-13T18:45:00Z","v":349197,"vw":16.130743},{"c":16.16,"h":16.165,"l":16.085,"n":4198,"o":16.145,"t":"2026-10-13T19:00:00Z","v":511665,"vw":16.129536},{"c":16.14,"h":16.17,"l":16.11,"n":2976,"o":16.155,"t":"2026-10-13T19:15:00Z","v":372789,"vw":16.135088},{"c":16.115,"h":16.16,"l":16.0945,"n":4304,"o":16.14,"t":"2026-10-13T19:30:00Z","v":599912,"vw":16.130814},{"c":16.06,"h":16.12,"l":16,"n":9114,"o":16.115,"t":"2026-10-13T19:45:00Z","v":1664341,"vw":16.051921},{"c":16.0172,"h":16.07,"l":15.9642,"n":67,"o":16.07,"t":"2026-10-13T20:00:00Z","v":1581009,"vw":16.069795},{"c":16.16,"h":16.16,"l":16.05,"n":9,"o":16.08,"t":"2026-10-13T20:15:00Z","v":5320,"vw":16.057568},{"c":16.25,"h":16.25,"l":16.25,"n":1,"o":16.25,"t":"2026-10-13T20:30:00Z","v":100,"vw":16.25},{"c":16.05,"h":16.05,"l":16.05,"n":1,"o":16.05,"t":"2026-10-13T21:00:00Z","v":300,"vw":16.05},{"c":16.1,"h":16.1,"l":16.1,"n":1,"o":16.1,"t":"2026-10-13T21:45:00Z","v":500,"vw":16.1},{"c":16.2,"h":16.2,"l":16.2,"n":3,"o":16.2,"t":"2026-10-13T22:45:00Z","v":250,"vw":16.2},{"c":16.08,"h":16.08,"l":16.07,"n":7,"o":16.08,"t":"2026-10-13T23:00:00Z","v":855,"vw":16.075731},{"c":16.1825,"h":16.1825,"l":16.1825,"n":3,"o":16.1825,"t":"2026-10-13T23:45:00Z","v":455,"vw":16.1825},{"c":16.28,"h":16.28,"l":16.1279,"n":5,"o":16.1279,"t":"2026-10-14T11:30:00Z","v":1159,"vw":16.21174},{"c":16.28,"h":16.28,"l":16.28,"n":3,"o":16.28,"t":"2026-10-14T11:45:00Z","v":557,"vw":16.28},{"c":16.101,"h":16.101,"l":16.101,"n":1,"o":16.101,"t":"2026-10-14T12:15:00Z","v":200,"vw":16.101},{"c":15.86,"h":16.09,"l":15.86,"n":8,"o":16.09,"t":"2026-10-14T12:30:00Z","v":1205,"vw":15.944695},{"c":15.86,"h":15.89,"l":15.86,"n":18,"o":15.86,"t":"2026-10-14T12:45:00Z","v":2912,"vw":15.875315},{"c":15.87,"h":15.94,"l":15.87,"n":9,"o":15.9,"t":"2026-10-14T13:00:00Z","v":829,"vw":15.894733},{"c":15.88,"h":15.88,"l":15.77,"n":6,"o":15.87,"t":"2026-10-14T13:15:00Z","v":757,"vw":15.829722},{"c":16.075,"h":16.15,"l":15.99,"n":2111,"o":16.03,"t":"2026-10-14T13:30:00Z","v":363927,"vw":16.079913},{"c":16.0245,"h":16.07,"l":15.98,"n":2747,"o":16.07,"t":"2026-10-14T13:45:00Z","v":443882,"vw":16.029623},{"c":15.965,"h":16.04,"l":15.835,"n":2818,"o":16.03,"t":"2026-10-14T14:00:00Z","v":538779,"vw":15.92784},{"c":15.915,"h":15.985,"l":15.85,"n":2512,"o":15.97,"t":"2026-10-14T14:15:00Z","v":440539,"vw":15.930858},{"c":16.025,"h":16.04,"l":15.885,"n":2063,"o":15.92,"t":"2026-10-14T14:30:00Z","v":276798,"vw":15.938719},{"c":15.985,"h":16.035,"l":15.97,"n":2217,"o":16.025,"t":"2026-10-14T14:45:00Z","v":374541,"vw":15.99602},{"c":15.915,"h":16.005,"l":15.915,"n":2653,"o":15.99,"t":"2026-10-14T15:00:00Z","v":634234,"vw":15.973133},{"c":15.945,"h":15.98,"l":15.915,"n":2006,"o":15.915,"t":"2026-10-14T15:15:00Z","v":336422,"vw":15.949856},{"c":15.93,"h":15.97,"l":15.9,"n":2234,"o":15.945,"t":"2026-10-14T15:30:00Z","v":404918,"vw":15.933891},{"c":15.94,"h":15.95,"l":15.9101,"n":1745,"o":15.93,"t":"2026-10-14T15:45:00Z","v":249686,"vw":15.93041},{"c":16,"h":16.015,"l":15.94,"n":1786,"o":15.945,"t":"2026-10-14T16:00:00Z","v":223499,"vw":15.982918},{"c":16.01,"h":16.02,"l":15.96,"n":2150,"o":16.01,"t":"2026-10-14T16:15:00Z","v":398694,"vw":15.996172},{"c":16.04,"h":16.075,"l":16,"n":1747,"o":16.005,"t":"2026-10-14T16:30:00Z","v":187481,"vw":16.044478},{"c":16.175,"h":16.175,"l":16.025,"n":2943,"o":16.035,"t":"2026-10-14T16:45:00Z","v":676299,"vw":16.127563},{"c":16.14,"h":16.23,"l":16.125,"n":4086,"o":16.18,"t":"2026-10-14T17:00:00Z","v":863879,"vw":16.16871},{"c":16.18,"h":16.22,"l":16.085,"n":3011,"o":16.145,"t":"2026-10-14T17:15:00Z","v":734763,"vw":16.145658},{"c":16.18,"h":16.24,"l":16.17,"n":2759,"o":16.175,"t":"2026-10-14T17:30:00Z","v":547590,"vw":16.210393},{"c":16.28,"h":16.28,"l":16.17,"n":2926,"o":16.185,"t":"2026-10-14T17:45:00Z","v":404952,"vw":16.211995},{"c":16.24,"h":16.285,"l":16.16,"n":3216,"o":16.275,"t":"2026-10-14T18:00:00Z","v":602255,"vw":16.244373},{"c":16.32,"h":16.32,"l":16.23,"n":2567,"o":16.235,"t":"2026-10-14T18:15:00Z","v":327067,"vw":16.271084},{"c":16.395,"h":16.45,"l":16.305,"n":5399,"o":16.32,"t":"2026-10-14T18:30:00Z","v":1429215,"vw":16.392005},{"c":16.405,"h":16.415,"l":16.345,"n":3114,"o":16.39,"t":"2026-10-14T18:45:00Z","v":618512,"vw":16.389374},{"c":16.385,"h":16.475,"l":16.35,"n":4546,"o":16.405,"t":"2026-10-14T19:00:00Z","v":1162738,"vw":16.414797},{"c":16.405,"h":16.45,"l":16.335,"n":3823,"o":16.385,"t":"2026-10-14T19:15:00Z","v":785770,"vw":16.41032},{"c":16.325,"h":16.49,"l":16.32,"n":6478,"o":16.405,"t":"2026-10-14T19:30:00Z","v":1376635,"vw":16.408688},{"c":16.49,"h":16.51,"l":16.305,"n":13160,"o":16.32,"t":"2026-10-14T19:45:00Z","v":2458108,"vw":16.452205},{"c":16.48,"h":16.48,"l":16.48,"n":49,"o":16.48,"t":"2026-10-14T20:00:00Z","v":2075336,"vw":16.48},{"c":16.0178,"h":16.0178,"l":16.0178,"n":1,"o":16.0178,"t":"2026-10-14T20:30:00Z","v":200,"vw":16.0178},{"c":16.48,"h":16.48,"l":16.48,"n":1,"o":16.48,"t":"2026-10-14T20:45:00Z","v":396,"vw":16.48},{"c":16.31,"h":16.41,"l":16.31,"n":7,"o":16.41,"t":"2026-10-14T23:45:00Z","v":1219,"vw":16.400958},{"c":16.52,"h":16.54,"l":16.47,"n":41,"o":16.48,"t":"2026-10-15T08:00:00Z","v":5962,"vw":16.516404},{"c":16.5,"h":16.5,"l":16.5,"n":5,"o":16.5,"t":"2026-10-15T10:00:00Z","v":1004,"vw":16.5},{"c":16.51,"h":16.51,"l":16.51,"n":2,"o":16.51,"t":"2026-10-15T10:15:00Z","v":290,"vw":16.51},{"c":16.55,"h":16.55,"l":16.55,"n":2,"o":16.55,"t":"2026-10-15T10:30:00Z","v":250,"vw":16.55},{"c":16.5746,"h":16.5746,"l":16.5746,"n":1,"o":16.5746,"t":"2026-10-15T11:15:00Z","v":100,"vw":16.5746},{"c":16.5139,"h":16.5139,"l":16.5139,"n":1,"o":16.5139,"t":"2026-10-15T12:00:00Z","v":100,"vw":16.5139},{"c":16.59,"h":16.59,"l":16.59,"n":2,"o":16.59,"t":"2026-10-15T12:15:00Z","v":101,"vw":16.59},{"c":16.8179,"h":16.8179,"l":16.8179,"n":1,"o":16.8179,"t":"2026-10-15T13:15:00Z","v":151,"vw":16.8179},{"c":16.61,"h":16.83,"l":16.58,"n":1900,"o":16.76,"t":"2026-10-15T13:30:00Z","v":374335,"vw":16.702133},{"c":16.79,"h":16.83,"l":16.59,"n":2975,"o":16.59,"t":"2026-10-15T13:45:00Z","v":419864,"vw":16.716005},{"c":16.735,"h":16.81,"l":16.66,"n":2809,"o":16.785,"t":"2026-10-15T14:00:00Z","v":359715,"vw":16.731839},{"c":16.825,"h":16.895,"l":16.72,"n":2925,"o":16.735,"t":"2026-10-15T14:15:00Z","v":372674,"vw":16.821585},{"c":16.835,"h":16.865,"l":16.785,"n":3304,"o":16.825,"t":"2026-10-15T14:30:00Z","v":399217,"vw":16.828114},{"c":17.025,"h":17.03,"l":16.82,"n":3408,"o":16.835,"t":"2026-10-15T14:45:00Z","v":440071,"vw":16.903307},{"c":17.09,"h":17.115,"l":17.025,"n":2921,"o":17.025,"t":"2026-10-15T15:00:00Z","v":424300,"vw":17.084212},{"c":17.16,"h":17.17,"l":17.04,"n":3470,"o":17.085,"t":"2026-10-15T15:15:00Z","v":596817,"vw":17.119729},{"c":17.1,"h":17.17,"l":17.08,"n":2722,"o":17.155,"t":"2026-10-15T15:30:00Z","v":456628,"vw":17.119495},{"c":16.95,"h":17.11,"l":16.94,"n":2617,"o":17.1,"t":"2026-10-15T15:45:00Z","v":366296,"vw":17.043986},{"c":17.01,"h":17.02,"l":16.92,"n":2199,"o":16.96,"t":"2026-10-15T16:00:00Z","v":359860,"vw":16.981242},{"c":17.055,"h":17.095,"l":17,"n":2009,"o":17.01,"t":"2026-10-15T16:15:00Z","v":230608,"vw":17.045336},{"c":17.015,"h":17.065,"l":16.95,"n":2251,"o":17.055,"t":"2026-10-15T16:30:00Z","v":344230,"vw":17.013191},{"c":17.06,"h":17.06,"l":17.005,"n":1655,"o":17.015,"t":"2026-10-15T16:45:00Z","v":463988,"vw":17.028555},{"c":17.255,"h":17.28,"l":17.24,"n":615,"o":17.265,"t":"2026-10-15T18:00:00Z","v":76731,"vw":17.263992},{"c":17.255,"h":17.28,"l":17.235,"n":2407,"o":17.255,"t":"2026-10-15T18:15:00Z","v":311656,"vw":17.256046},{"c":17.295,"h":17.355,"l":17.255,"n":3682,"o":17.255,"t":"2026-10-15T18:30:00Z","v":553447,"vw":17.29518},{"c":17.305,"h":17.335,"l":17.275,"n":2593,"o":17.295,"t":"2026-10-15T18:45:00Z","v":361932,"vw":17.302292},{"c":17.355,"h":17.36,"l":17.29,"n":2747,"o":17.305,"t":"2026-10-15T19:00:00Z","v":461670,"vw":17.328085},{"c":17.33,"h":17.37,"l":17.27,"n":3891,"o":17.3555,"t":"2026-10-15T19:15:00Z","v":641729,"vw":17.323723},{"c":17.125,"h":17.345,"l":17.1,"n":5498,"o":17.325,"t":"2026-10-15T19:30:00Z","v":927311,"vw":17.215873},{"c":17.01,"h":17.125,"l":16.94,"n":12650,"o":17.12,"t":"2026-10-15T19:45:00Z","v":2567311,"vw":17.006127},{"c":17,"h":17,"l":17,"n":56,"o":17,"t":"2026-10-15T20:00:00Z","v":1652188,"vw":17}],"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":0.08635718404955911,"strike":21.39333717795885,"iv":2.783732106256056,"gamma":0.1446687478889584,"theta":-0.1896771063418613,"vega":0.0015260388933687609,"rho":0.00004295159438946862,"breakevenPct":26.35114330593182},{"delta":0.15,"premium":0.1860466443576123,"strike":20.575332654362114,"iv":3.1430964081875703,"gamma":0.12055645673959733,"theta":-0.31689907424158353,"vega":0.0020377961571795594,"rho":0.00006286983425985899,"breakevenPct":22.125760580704267},{"delta":0.2,"premium":0.12289249163410461,"strike":18.653249745385793,"iv":1.6335986530703386,"gamma":0.338208671277349,"theta":-0.1805246528405938,"vega":0.002451673558942335,"rho":0.00008639235071782087,"breakevenPct":10.447895511881747},{"delta":0.25,"premium":0.3265666748237611,"strike":18.84595232268742,"iv":2.6647316257440306,"gamma":0.13554761422658795,"theta":-0.38046635268083556,"vega":0.002785699513659865,"rho":0.00010467605123151168,"breakevenPct":12.779523514771656},{"delta":0.3,"premium":0.363049266563855,"strike":18.3975651419759,"iv":2.434167223909138,"gamma":0.1944842256869445,"theta":-0.3736186274049509,"vega":0.003018342208303875,"rho":0.00012637005963612535,"breakevenPct":10.3565553443515},{"delta":0.35,"premium":0.3237223812373102,"strike":18.060477553462658,"iv":1.982342037245091,"gamma":0.34033945345179145,"theta":-0.3077192961447119,"vega":0.003134516301814759,"rho":0.0001500284711304059,"breakevenPct":8.142352557058636},{"delta":0.4,"premium":0.28439549591076524,"strike":17.723389964949416,"iv":1.530516850581044,"gamma":0.48619468121663856,"theta":-0.24181996488447283,"vega":0.003250690395325643,"rho":0.00017368688262468646,"breakevenPct":5.928149769765772},{"delta":0.45,"premium":0.2450686105842204,"strike":17.386302376436173,"iv":1.0786916639169974,"gamma":0.6320499089814855,"theta":-0.17592063362423385,"vega":0.003366864488836527,"rho":0.000197345294118967,"breakevenPct":3.713946982472909},{"delta":0.5,"premium":0.20574172525767553,"strike":17.049214787922935,"iv":0.6268664772529506,"gamma":0.7779051367463324,"theta":-0.11002130236399482,"vega":0.003483038582347411,"rho":0.00022100370561324757,"breakevenPct":1.499744195180046},{"delta":0.55,"premium":0.37096679687500034,"strike":16.833203125,"iv":0.7554518750000003,"gamma":0.6993720703124998,"theta":-0.12341796875000004,"vega":0.0033665624999999998,"rho":0.00023957191900093655,"breakevenPct":1.2009995404411744},{"delta":0.6,"premium":0.5711621093750001,"strike":16.637890625,"iv":0.9832643750000001,"gamma":0.5824775390625,"theta":-0.15037109375000002,"vega":0.0032103125,"rho":0.0002572699111666555,"breakevenPct":1.2297219669117652},{"delta":0.65,"premium":0.7713574218750003,"strike":16.442578125,"iv":1.2110768750000003,"gamma":0.4655830078124999,"theta":-0.17732421875000004,"vega":0.0030540625,"rho":0.00027496790333237444,"breakevenPct":1.2584443933823557},{"delta":0.7,"premium":0.9715527343750001,"strike":16.247265625,"iv":1.438889375,"gamma":0.3486884765625,"theta":-0.20427734375,"vega":0.0028978125,"rho":0.00029266589549809343,"breakevenPct":1.2871668198529465},{"delta":0.75,"premium":1.1717480468750001,"strike":16.051953125,"iv":1.6667018750000002,"gamma":0.23179394531249997,"theta":-0.23123046875000003,"vega":0.0027415625,"rho":0.0003103638876638124,"breakevenPct":1.3158892463235372},{"delta":0.8,"premium":0.6641345176279068,"strike":16.416696712497284,"iv":0.8044074195291658,"gamma":0.42480385613156285,"theta":-0.10000133885646165,"vega":0.0024685637866809418,"rho":0.0003465065120499214,"breakevenPct":0.47547782426582047},{"delta":0.85,"premium":1.8085716250872252,"strike":15.336428374912774,"iv":2.0160316570365033,"gamma":0.13328691135695622,"theta":-0.21188959107829064,"vega":0.00204669524166048,"rho":0.0003376744117732903,"breakevenPct":0.8529411764705856},{"delta":0.9,"premium":5.526338145309584,"strike":11.854089346219663,"iv":6.5036732264300205,"gamma":0.03468887693320216,"theta":-0.5210526805881873,"vega":0.0015414721015903478,"rho":0.00026252784086805404,"breakevenPct":2.2378087737014507}],"put":[{"delta":0.1,"premium":0.2627061853390372,"strike":12.296701034575404,"iv":5.514705228003599,"gamma":0.03695747814076704,"theta":-0.4333594963641033,"vega":0.001541418642093442,"rho":-0.00005230750169986763,"breakevenPct":29.211795004491957},{"delta":0.15,"premium":0.37397601049320606,"strike":13.51181526353993,"iv":4.877973802609117,"gamma":0.05551729212634965,"theta":-0.5111779288394663,"vega":0.0020487106845714096,"rho":-0.00007814526654484024,"breakevenPct":22.718592629136918},{"delta":0.2,"premium":0.23964852856429408,"strike":15.061747747335069,"iv":2.8011829765319938,"gamma":0.2396217232902422,"theta":-0.31015005599138534,"vega":0.0024236274160918943,"rho":-0.00009744025551647587,"breakevenPct":12.811181066054264},{"delta":0.25,"premium":0.11587586020128816,"strike":16.507298835010733,"iv":0.8685108362756263,"gamma":0.4176738129153085,"theta":-0.12307284633519319,"vega":0.0027821635308784304,"rho":-0.00011700995413113721,"breakevenPct":3.57986485406207},{"delta":0.3,"premium":0.12803131657437858,"strike":16.60859430478649,"iv":0.7918433123702755,"gamma":0.5177819928258125,"theta":-0.11565655391430643,"vega":0.002929745041799806,"rho":-0.00014011744774238908,"breakevenPct":3.0555118340464076},{"delta":0.35,"premium":0.140186772947469,"strike":16.709889774562242,"iv":0.7151757884649247,"gamma":0.6178901727363164,"theta":-0.10824026149341967,"vega":0.003077326552721181,"rho":-0.00016322494135364093,"breakevenPct":2.531158814030745},{"delta":0.4,"premium":0.15234222932055944,"strike":16.811185244337995,"iv":0.6385082645595739,"gamma":0.7179983526468205,"theta":-0.10082396907253291,"vega":0.0032249080636425564,"rho":-0.00018633243496489284,"breakevenPct":2.006805794015082},{"delta":0.45,"premium":0.16449768569364986,"strike":16.912480714113748,"iv":0.5618407406542231,"gamma":0.8181065325573245,"theta":-0.09340767665164615,"vega":0.003372489574563932,"rho":-0.00020943992857614473,"breakevenPct":1.482452773999419},{"delta":0.5,"premium":0.1972267620020428,"strike":17.02315287708546,"iv":0.5145228464419475,"gamma":0.8894163432073545,"theta":-0.08888001361933945,"vega":0.003479162410623085,"rho":-0.0002331067914255981,"breakevenPct":1.023964028921072},{"delta":0.55,"premium":0.36065883554647604,"strike":17.193394620360912,"iv":0.6536614232209738,"gamma":0.7777718079673135,"theta":-0.10270364317330609,"vega":0.0033259448416751787,"rho":-0.0002603272941412731,"breakevenPct":0.9839071481503786},{"delta":0.6,"premium":0.5240909090909089,"strike":17.363636363636363,"iv":0.7927999999999997,"gamma":0.6661272727272729,"theta":-0.1165272727272727,"vega":0.003172727272727273,"rho":-0.000287547796856948,"breakevenPct":0.9438502673796851},{"delta":0.65,"premium":0.6875229826353422,"strike":17.533878106911814,"iv":0.931938576779026,"gamma":0.5544827374872319,"theta":-0.13035090228123936,"vega":0.003019509703779367,"rho":-0.000314768299572623,"breakevenPct":0.9037933866089916},{"delta":0.7,"premium":0.850955056179775,"strike":17.704119850187265,"iv":1.071077153558052,"gamma":0.44283820224719117,"theta":-0.14417453183520595,"vega":0.002866292134831461,"rho":-0.00034198880228829796,"breakevenPct":0.8637365058382981},{"delta":0.75,"premium":1.0143871297242082,"strike":17.874361593462716,"iv":1.2102157303370784,"gamma":0.33119366700715025,"theta":-0.1579981613891726,"vega":0.0027130745658835546,"rho":-0.00036920930500397293,"breakevenPct":0.8236796250676046},{"delta":0.8,"premium":2.0736978784238738,"strike":18.913130231929838,"iv":1.9624930525257436,"gamma":0.212922115268334,"theta":-0.22676382159903918,"vega":0.0024848135679098526,"rho":-0.0004200621675800008,"breakevenPct":0.9445155676119793},{"delta":0.85,"premium":5.656514208285983,"strike":22.39836012479181,"iv":4.441855848425524,"gamma":0.07598362392609756,"theta":-0.45028985823659295,"vega":0.0020451706973367715,"rho":-0.0005374825170909156,"breakevenPct":1.5185534323186451},{"delta":0.9,"premium":4.239573196818465,"strike":21.102292205555504,"iv":2.953386560793184,"gamma":0.23954481005482675,"theta":-0.26642053660175397,"vega":0.0015411970736127526,"rho":-0.0005228350266430617,"breakevenPct":0.8075352427233015}]},"raw":{"call":[{"delta":0.1,"premium":0.08635718404955911,"strike":21.39333717795885,"iv":2.783732106256056,"gamma":0.1446687478889584,"theta":-0.1896771063418613,"vega":0.0015260388933687609,"rho":0.00004295159438946862,"breakevenPct":26.35114330593182},{"delta":0.15,"premium":0.1860466443576123,"strike":20.575332654362114,"iv":3.1430964081875703,"gamma":0.12055645673959733,"theta":-0.31689907424158353,"vega":0.0020377961571795594,"rho":0.00006286983425985899,"breakevenPct":22.125760580704267},{"delta":0.2,"premium":0.12289249163410461,"strike":18.653249745385793,"iv":1.6335986530703386,"gamma":0.338208671277349,"theta":-0.1805246528405938,"vega":0.002451673558942335,"rho":0.00008639235071782087,"breakevenPct":10.447895511881747},{"delta":0.25,"premium":0.3265666748237611,"strike":18.84595232268742,"iv":2.6647316257440306,"gamma":0.13554761422658795,"theta":-0.38046635268083556,"vega":0.002785699513659865,"rho":0.00010467605123151168,"breakevenPct":12.779523514771656},{"delta":0.3,"premium":0.363049266563855,"strike":18.3975651419759,"iv":2.434167223909138,"gamma":0.1944842256869445,"theta":-0.3736186274049509,"vega":0.003018342208303875,"rho":0.00012637005963612535,"breakevenPct":10.3565553443515},{"delta":0.35,"premium":0.3237223812373102,"strike":18.060477553462658,"iv":1.982342037245091,"gamma":0.34033945345179145,"theta":-0.3077192961447119,"vega":0.003134516301814759,"rho":0.0001500284711304059,"breakevenPct":8.142352557058636},{"delta":0.4,"premium":0.28439549591076524,"strike":17.723389964949416,"iv":1.530516850581044,"gamma":0.48619468121663856,"theta":-0.24181996488447283,"vega":0.003250690395325643,"rho":0.00017368688262468646,"breakevenPct":5.928149769765772},{"delta":0.45,"premium":0.2450686105842204,"strike":17.386302376436173,"iv":1.0786916639169974,"gamma":0.6320499089814855,"theta":-0.17592063362423385,"vega":0.003366864488836527,"rho":0.000197345294118967,"breakevenPct":3.713946982472909},{"delta":0.5,"premium":0.20574172525767553,"strike":17.049214787922935,"iv":0.6268664772529506,"gamma":0.7779051367463324,"theta":-0.11002130236399482,"vega":0.003483038582347411,"rho":0.00022100370561324757,"breakevenPct":1.499744195180046},{"delta":0.55,"premium":0.37096679687500034,"strike":16.833203125,"iv":0.7554518750000003,"gamma":0.6993720703124998,"theta":-0.12341796875000004,"vega":0.0033665624999999998,"rho":0.00023957191900093655,"breakevenPct":1.2009995404411744},{"delta":0.6,"premium":0.5711621093750001,"strike":16.637890625,"iv":0.9832643750000001,"gamma":0.5824775390625,"theta":-0.15037109375000002,"vega":0.0032103125,"rho":0.0002572699111666555,"breakevenPct":1.2297219669117652},{"delta":0.65,"premium":0.7713574218750003,"strike":16.442578125,"iv":1.2110768750000003,"gamma":0.4655830078124999,"theta":-0.17732421875000004,"vega":0.0030540625,"rho":0.00027496790333237444,"breakevenPct":1.2584443933823557},{"delta":0.7,"premium":0.9715527343750001,"strike":16.247265625,"iv":1.438889375,"gamma":0.3486884765625,"theta":-0.20427734375,"vega":0.0028978125,"rho":0.00029266589549809343,"breakevenPct":1.2871668198529465},{"delta":0.75,"premium":1.1717480468750001,"strike":16.051953125,"iv":1.6667018750000002,"gamma":0.23179394531249997,"theta":-0.23123046875000003,"vega":0.0027415625,"rho":0.0003103638876638124,"breakevenPct":1.3158892463235372},{"delta":0.8,"premium":0.6641345176279068,"strike":16.416696712497284,"iv":0.8044074195291658,"gamma":0.42480385613156285,"theta":-0.10000133885646165,"vega":0.0024685637866809418,"rho":0.0003465065120499214,"breakevenPct":0.47547782426582047},{"delta":0.85,"premium":1.8085716250872252,"strike":15.336428374912774,"iv":2.0160316570365033,"gamma":0.13328691135695622,"theta":-0.21188959107829064,"vega":0.00204669524166048,"rho":0.0003376744117732903,"breakevenPct":0.8529411764705856},{"delta":0.9,"premium":5.526338145309584,"strike":11.854089346219663,"iv":6.5036732264300205,"gamma":0.03468887693320216,"theta":-0.5210526805881873,"vega":0.0015414721015903478,"rho":0.00026252784086805404,"breakevenPct":2.2378087737014507}],"put":[{"delta":0.1,"premium":0.2627061853390372,"strike":12.296701034575404,"iv":5.514705228003599,"gamma":0.03695747814076704,"theta":-0.4333594963641033,"vega":0.001541418642093442,"rho":-0.00005230750169986763,"breakevenPct":29.211795004491957},{"delta":0.15,"premium":0.37397601049320606,"strike":13.51181526353993,"iv":4.877973802609117,"gamma":0.05551729212634965,"theta":-0.5111779288394663,"vega":0.0020487106845714096,"rho":-0.00007814526654484024,"breakevenPct":22.718592629136918},{"delta":0.2,"premium":0.23964852856429408,"strike":15.061747747335069,"iv":2.8011829765319938,"gamma":0.2396217232902422,"theta":-0.31015005599138534,"vega":0.0024236274160918943,"rho":-0.00009744025551647587,"breakevenPct":12.811181066054264},{"delta":0.25,"premium":0.11587586020128816,"strike":16.507298835010733,"iv":0.8685108362756263,"gamma":0.4176738129153085,"theta":-0.12307284633519319,"vega":0.0027821635308784304,"rho":-0.00011700995413113721,"breakevenPct":3.57986485406207},{"delta":0.3,"premium":0.12803131657437858,"strike":16.60859430478649,"iv":0.7918433123702755,"gamma":0.5177819928258125,"theta":-0.11565655391430643,"vega":0.002929745041799806,"rho":-0.00014011744774238908,"breakevenPct":3.0555118340464076},{"delta":0.35,"premium":0.140186772947469,"strike":16.709889774562242,"iv":0.7151757884649247,"gamma":0.6178901727363164,"theta":-0.10824026149341967,"vega":0.003077326552721181,"rho":-0.00016322494135364093,"breakevenPct":2.531158814030745},{"delta":0.4,"premium":0.15234222932055944,"strike":16.811185244337995,"iv":0.6385082645595739,"gamma":0.7179983526468205,"theta":-0.10082396907253291,"vega":0.0032249080636425564,"rho":-0.00018633243496489284,"breakevenPct":2.006805794015082},{"delta":0.45,"premium":0.16449768569364986,"strike":16.912480714113748,"iv":0.5618407406542231,"gamma":0.8181065325573245,"theta":-0.09340767665164615,"vega":0.003372489574563932,"rho":-0.00020943992857614473,"breakevenPct":1.482452773999419},{"delta":0.5,"premium":0.1972267620020428,"strike":17.02315287708546,"iv":0.5145228464419475,"gamma":0.8894163432073545,"theta":-0.08888001361933945,"vega":0.003479162410623085,"rho":-0.0002331067914255981,"breakevenPct":1.023964028921072},{"delta":0.55,"premium":0.36065883554647604,"strike":17.193394620360912,"iv":0.6536614232209738,"gamma":0.7777718079673135,"theta":-0.10270364317330609,"vega":0.0033259448416751787,"rho":-0.0002603272941412731,"breakevenPct":0.9839071481503786},{"delta":0.6,"premium":0.5240909090909089,"strike":17.363636363636363,"iv":0.7927999999999997,"gamma":0.6661272727272729,"theta":-0.1165272727272727,"vega":0.003172727272727273,"rho":-0.000287547796856948,"breakevenPct":0.9438502673796851},{"delta":0.65,"premium":0.6875229826353422,"strike":17.533878106911814,"iv":0.931938576779026,"gamma":0.5544827374872319,"theta":-0.13035090228123936,"vega":0.003019509703779367,"rho":-0.000314768299572623,"breakevenPct":0.9037933866089916},{"delta":0.7,"premium":0.850955056179775,"strike":17.704119850187265,"iv":1.071077153558052,"gamma":0.44283820224719117,"theta":-0.14417453183520595,"vega":0.002866292134831461,"rho":-0.00034198880228829796,"breakevenPct":0.8637365058382981},{"delta":0.75,"premium":1.0143871297242082,"strike":17.874361593462716,"iv":1.2102157303370784,"gamma":0.33119366700715025,"theta":-0.1579981613891726,"vega":0.0027130745658835546,"rho":-0.00036920930500397293,"breakevenPct":0.8236796250676046},{"delta":0.8,"premium":2.0736978784238738,"strike":18.913130231929838,"iv":1.9624930525257436,"gamma":0.212922115268334,"theta":-0.22676382159903918,"vega":0.0024848135679098526,"rho":-0.0004200621675800008,"breakevenPct":0.9445155676119793},{"delta":0.85,"premium":5.656514208285983,"strike":22.39836012479181,"iv":4.441855848425524,"gamma":0.07598362392609756,"theta":-0.45028985823659295,"vega":0.0020451706973367715,"rho":-0.0005374825170909156,"breakevenPct":1.5185534323186451},{"delta":0.9,"premium":4.239573196818465,"strike":21.102292205555504,"iv":2.953386560793184,"gamma":0.23954481005482675,"theta":-0.26642053660175397,"vega":0.0015411970736127526,"rho":-0.0005228350266430617,"breakevenPct":0.8075352427233015}]}},"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"}}