{"symbol":"VOD","url":"https://intraalpha.com/companies/VOD","capturedAt":"2026-10-21T17:48:07.738Z","state":"ready","quote":{"symbol":"VOD","last_price":15.785,"prev_close":15.88,"regular_close":15.785,"change":-0.095,"change_pct":-0.5982,"regular_change":-0.095,"regular_change_pct":-0.5982,"extended_change":0,"extended_change_pct":0,"bid":15.78,"ask":15.79,"bid_size":8700,"ask_size":10000,"volume":1958487,"vwap":15.825805,"open":15.78,"high":15.88,"low":15.775,"close":15.785,"trade_count":8450,"last_trade_at":"2026-10-21T17:47:58.786080964Z","last_quote_at":"2026-10-21T17:48:04.235172023Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:06.546057659-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"VOD","fetched_at":"2026-10-21T17:48:06.960688+00:00","name":"Vodafone Group PLC ADR","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"TELECOM SERVICES","country":"USA","description":"Vodafone Group Plc is engaged in telecommunications services in Europe and internationally. The company is headquartered in Newbury, the United Kingdom.","fiscal_year_end":"March","latest_quarter":"2026-09-30","market_cap":36789604000,"ebitda":8948000000,"pe_ratio":null,"peg_ratio":0.606,"book_value":12.3,"dividend_per_share":0.046,"dividend_yield":0.0338,"eps":-0.14,"revenue_ttm":40461001000,"gross_profit_ttm":12733000000,"profit_margin":-0.0098,"operating_margin_ttm":0.0778,"return_on_assets_ttm":0.0152,"return_on_equity_ttm":0.0011,"quarterly_earnings_growth":-0.154,"quarterly_revenue_growth":0.073,"analyst_target_price":16.11,"analyst_number":1,"beta":0.298,"fifty_two_week_high":17.71,"fifty_two_week_low":10.68,"fifty_day_ma":16.41,"two_hundred_day_ma":15.3,"shares_outstanding":2316726000,"forward_pe":35.59,"price_to_sales":0.909,"price_to_book":0.652,"ev_to_revenue":1.825,"ev_to_ebitda":4.403},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:48:06.960688+00:00"},"optionObservedAt":"2026-10-21T17:38:59.005Z","bars":[{"c":15.52,"h":15.59,"l":15.52,"n":11,"o":15.59,"t":"2026-10-14T08:00:00Z","v":4107,"vw":15.575059},{"c":15.43,"h":15.43,"l":15.43,"n":1,"o":15.43,"t":"2026-10-14T10:45:00Z","v":438,"vw":15.43},{"c":15.45,"h":15.45,"l":15.45,"n":1,"o":15.45,"t":"2026-10-14T11:25:00Z","v":500,"vw":15.45},{"c":15.41,"h":15.41,"l":15.41,"n":1,"o":15.41,"t":"2026-10-14T11:50:00Z","v":1000,"vw":15.41},{"c":15.42,"h":15.42,"l":15.42,"n":1,"o":15.42,"t":"2026-10-14T11:55:00Z","v":1000,"vw":15.42},{"c":15.555,"h":15.555,"l":15.555,"n":1,"o":15.555,"t":"2026-10-14T12:00:00Z","v":300000,"vw":15.555},{"c":15.38,"h":15.38,"l":15.38,"n":1,"o":15.38,"t":"2026-10-14T12:30:00Z","v":514,"vw":15.38},{"c":15.38,"h":15.38,"l":15.38,"n":1,"o":15.38,"t":"2026-10-14T12:35:00Z","v":100,"vw":15.38},{"c":15.35,"h":15.35,"l":15.35,"n":5,"o":15.35,"t":"2026-10-14T12:40:00Z","v":2045,"vw":15.35},{"c":15.39,"h":15.42,"l":15.36,"n":183,"o":15.36,"t":"2026-10-14T12:45:00Z","v":70443,"vw":15.391532},{"c":15.354,"h":15.354,"l":15.354,"n":1,"o":15.354,"t":"2026-10-14T12:55:00Z","v":200,"vw":15.354},{"c":15.33,"h":15.33,"l":15.33,"n":6,"o":15.33,"t":"2026-10-14T13:00:00Z","v":1788,"vw":15.33},{"c":15.34,"h":15.34,"l":15.33,"n":7,"o":15.33,"t":"2026-10-14T13:10:00Z","v":2661,"vw":15.336066},{"c":15.36,"h":15.36,"l":15.36,"n":6,"o":15.36,"t":"2026-10-14T13:20:00Z","v":5000,"vw":15.36},{"c":15.37,"h":15.37,"l":15.34,"n":62,"o":15.35,"t":"2026-10-14T13:25:00Z","v":4900,"vw":15.355714},{"c":15.33,"h":15.405,"l":15.32,"n":390,"o":15.35,"t":"2026-10-14T13:30:00Z","v":139993,"vw":15.367308},{"c":15.2911,"h":15.35,"l":15.29,"n":151,"o":15.33,"t":"2026-10-14T13:35:00Z","v":37372,"vw":15.319863},{"c":15.31,"h":15.31,"l":15.275,"n":208,"o":15.295,"t":"2026-10-14T13:40:00Z","v":52579,"vw":15.288931},{"c":15.3,"h":15.33,"l":15.29,"n":154,"o":15.305,"t":"2026-10-14T13:45:00Z","v":34830,"vw":15.309053},{"c":15.315,"h":15.315,"l":15.295,"n":110,"o":15.305,"t":"2026-10-14T13:50:00Z","v":26870,"vw":15.303867},{"c":15.3,"h":15.325,"l":15.29,"n":141,"o":15.31,"t":"2026-10-14T13:55:00Z","v":26106,"vw":15.301913},{"c":15.285,"h":15.3,"l":15.28,"n":164,"o":15.29,"t":"2026-10-14T14:00:00Z","v":16135,"vw":15.28797},{"c":15.33,"h":15.34,"l":15.285,"n":164,"o":15.285,"t":"2026-10-14T14:05:00Z","v":33493,"vw":15.306781},{"c":15.325,"h":15.35,"l":15.325,"n":110,"o":15.335,"t":"2026-10-14T14:10:00Z","v":11714,"vw":15.336022},{"c":15.37,"h":15.37,"l":15.325,"n":210,"o":15.33,"t":"2026-10-14T14:15:00Z","v":55589,"vw":15.341784},{"c":15.355,"h":15.37,"l":15.355,"n":95,"o":15.365,"t":"2026-10-14T14:20:00Z","v":13556,"vw":15.361957},{"c":15.3741,"h":15.385,"l":15.35,"n":190,"o":15.355,"t":"2026-10-14T14:25:00Z","v":48820,"vw":15.365036},{"c":15.3801,"h":15.3899,"l":15.3744,"n":183,"o":15.375,"t":"2026-10-14T14:30:00Z","v":34552,"vw":15.379603},{"c":15.375,"h":15.39,"l":15.3703,"n":160,"o":15.3829,"t":"2026-10-14T14:35:00Z","v":36610,"vw":15.38327},{"c":15.4112,"h":15.425,"l":15.37,"n":243,"o":15.375,"t":"2026-10-14T14:40:00Z","v":70098,"vw":15.398546},{"c":15.415,"h":15.435,"l":15.405,"n":150,"o":15.415,"t":"2026-10-14T14:45:00Z","v":46346,"vw":15.418364},{"c":15.39,"h":15.42,"l":15.38,"n":196,"o":15.41,"t":"2026-10-14T14:50:00Z","v":45221,"vw":15.397073},{"c":15.395,"h":15.395,"l":15.39,"n":97,"o":15.395,"t":"2026-10-14T14:55:00Z","v":12910,"vw":15.394502},{"c":15.385,"h":15.4,"l":15.37,"n":367,"o":15.3915,"t":"2026-10-14T15:00:00Z","v":108658,"vw":15.389861},{"c":15.385,"h":15.39,"l":15.375,"n":123,"o":15.385,"t":"2026-10-14T15:05:00Z","v":27223,"vw":15.381963},{"c":15.405,"h":15.405,"l":15.38,"n":313,"o":15.385,"t":"2026-10-14T15:10:00Z","v":87904,"vw":15.394477},{"c":15.42,"h":15.435,"l":15.4,"n":286,"o":15.41,"t":"2026-10-14T15:15:00Z","v":97276,"vw":15.418503},{"c":15.44,"h":15.44,"l":15.415,"n":283,"o":15.42,"t":"2026-10-14T15:20:00Z","v":84353,"vw":15.422898},{"c":15.4412,"h":15.455,"l":15.43,"n":282,"o":15.44,"t":"2026-10-14T15:25:00Z","v":67855,"vw":15.44061},{"c":15.45,"h":15.45,"l":15.425,"n":373,"o":15.44,"t":"2026-10-14T15:30:00Z","v":102076,"vw":15.438688},{"c":15.45,"h":15.45,"l":15.44,"n":199,"o":15.445,"t":"2026-10-14T15:35:00Z","v":33393,"vw":15.446018},{"c":15.4473,"h":15.46,"l":15.44,"n":132,"o":15.455,"t":"2026-10-14T15:40:00Z","v":79178,"vw":15.451588},{"c":15.46,"h":15.46,"l":15.44,"n":67,"o":15.445,"t":"2026-10-14T15:45:00Z","v":13237,"vw":15.451698},{"c":15.465,"h":15.47,"l":15.43,"n":247,"o":15.455,"t":"2026-10-14T15:50:00Z","v":153298,"vw":15.441966},{"c":15.4502,"h":15.465,"l":15.44,"n":120,"o":15.465,"t":"2026-10-14T15:55:00Z","v":14059,"vw":15.455556},{"c":15.455,"h":15.455,"l":15.44,"n":280,"o":15.45,"t":"2026-10-14T16:00:00Z","v":84733,"vw":15.450067},{"c":15.45,"h":15.46,"l":15.45,"n":88,"o":15.4597,"t":"2026-10-14T16:05:00Z","v":9057,"vw":15.454508},{"c":15.445,"h":15.46,"l":15.44,"n":258,"o":15.455,"t":"2026-10-14T16:10:00Z","v":46419,"vw":15.449772},{"c":15.43,"h":15.45,"l":15.43,"n":110,"o":15.44,"t":"2026-10-14T16:15:00Z","v":15276,"vw":15.438898},{"c":15.445,"h":15.45,"l":15.435,"n":147,"o":15.435,"t":"2026-10-14T16:20:00Z","v":49891,"vw":15.44281},{"c":15.46,"h":15.46,"l":15.445,"n":87,"o":15.445,"t":"2026-10-14T16:25:00Z","v":15308,"vw":15.451578},{"c":15.455,"h":15.4651,"l":15.45,"n":263,"o":15.455,"t":"2026-10-14T16:30:00Z","v":56535,"vw":15.460623},{"c":15.4475,"h":15.455,"l":15.445,"n":82,"o":15.45,"t":"2026-10-14T16:35:00Z","v":7952,"vw":15.448556},{"c":15.45,"h":15.455,"l":15.44,"n":136,"o":15.45,"t":"2026-10-14T16:40:00Z","v":18778,"vw":15.450625},{"c":15.435,"h":15.445,"l":15.43,"n":132,"o":15.445,"t":"2026-10-14T16:45:00Z","v":22585,"vw":15.437009},{"c":15.44,"h":15.445,"l":15.435,"n":102,"o":15.4399,"t":"2026-10-14T16:50:00Z","v":30865,"vw":15.441467},{"c":15.44,"h":15.4493,"l":15.435,"n":126,"o":15.44,"t":"2026-10-14T16:55:00Z","v":18894,"vw":15.441019},{"c":15.44,"h":15.445,"l":15.435,"n":96,"o":15.44,"t":"2026-10-14T17:00:00Z","v":16415,"vw":15.439823},{"c":15.4382,"h":15.45,"l":15.435,"n":161,"o":15.445,"t":"2026-10-14T17:05:00Z","v":24311,"vw":15.439566},{"c":15.435,"h":15.44,"l":15.425,"n":211,"o":15.44,"t":"2026-10-14T17:10:00Z","v":28805,"vw":15.432451},{"c":15.4399,"h":15.44,"l":15.43,"n":78,"o":15.435,"t":"2026-10-14T17:15:00Z","v":16636,"vw":15.436808},{"c":15.445,"h":15.449,"l":15.44,"n":103,"o":15.44,"t":"2026-10-14T17:20:00Z","v":21040,"vw":15.442778},{"c":15.44,"h":15.45,"l":15.44,"n":85,"o":15.445,"t":"2026-10-14T17:25:00Z","v":6194,"vw":15.444717},{"c":15.45,"h":15.455,"l":15.441,"n":246,"o":15.445,"t":"2026-10-14T17:30:00Z","v":19426,"vw":15.449025},{"c":15.445,"h":15.4599,"l":15.4401,"n":194,"o":15.4423,"t":"2026-10-14T17:35:00Z","v":45934,"vw":15.450043},{"c":15.47,"h":15.475,"l":15.44,"n":236,"o":15.445,"t":"2026-10-14T17:40:00Z","v":31493,"vw":15.460377},{"c":15.46,"h":15.47,"l":15.455,"n":294,"o":15.47,"t":"2026-10-14T17:45:00Z","v":19952,"vw":15.463617},{"c":15.46,"h":15.47,"l":15.45,"n":161,"o":15.46,"t":"2026-10-14T17:50:00Z","v":12512,"vw":15.45872},{"c":15.465,"h":15.465,"l":15.46,"n":257,"o":15.46,"t":"2026-10-14T17:55:00Z","v":15870,"vw":15.460739},{"c":15.475,"h":15.475,"l":15.45,"n":212,"o":15.465,"t":"2026-10-14T18:00:00Z","v":21412,"vw":15.466921},{"c":15.485,"h":15.49,"l":15.475,"n":567,"o":15.48,"t":"2026-10-14T18:05:00Z","v":72376,"vw":15.480306},{"c":15.485,"h":15.49,"l":15.485,"n":112,"o":15.4862,"t":"2026-10-14T18:10:00Z","v":6799,"vw":15.48544},{"c":15.495,"h":15.495,"l":15.485,"n":155,"o":15.49,"t":"2026-10-14T18:15:00Z","v":27200,"vw":15.492278},{"c":15.495,"h":15.5,"l":15.49,"n":253,"o":15.495,"t":"2026-10-14T18:20:00Z","v":33743,"vw":15.496344},{"c":15.495,"h":15.5,"l":15.49,"n":87,"o":15.495,"t":"2026-10-14T18:25:00Z","v":7141,"vw":15.49248},{"c":15.485,"h":15.5,"l":15.485,"n":322,"o":15.495,"t":"2026-10-14T18:30:00Z","v":47275,"vw":15.491796},{"c":15.485,"h":15.49,"l":15.475,"n":187,"o":15.485,"t":"2026-10-14T18:35:00Z","v":14668,"vw":15.482328},{"c":15.475,"h":15.485,"l":15.465,"n":260,"o":15.48,"t":"2026-10-14T18:40:00Z","v":46601,"vw":15.474382},{"c":15.475,"h":15.475,"l":15.4639,"n":194,"o":15.475,"t":"2026-10-14T18:45:00Z","v":43091,"vw":15.469808},{"c":15.4799,"h":15.4799,"l":15.47,"n":127,"o":15.475,"t":"2026-10-14T18:50:00Z","v":8733,"vw":15.473198},{"c":15.4699,"h":15.48,"l":15.465,"n":184,"o":15.475,"t":"2026-10-14T18:55:00Z","v":17985,"vw":15.469064},{"c":15.465,"h":15.475,"l":15.4603,"n":396,"o":15.465,"t":"2026-10-14T19:00:00Z","v":34806,"vw":15.469885},{"c":15.485,"h":15.485,"l":15.465,"n":248,"o":15.465,"t":"2026-10-14T19:05:00Z","v":51520,"vw":15.475252},{"c":15.48,"h":15.485,"l":15.475,"n":191,"o":15.485,"t":"2026-10-14T19:10:00Z","v":17866,"vw":15.479654},{"c":15.485,"h":15.485,"l":15.47,"n":237,"o":15.4773,"t":"2026-10-14T19:15:00Z","v":49599,"vw":15.478721},{"c":15.485,"h":15.49,"l":15.48,"n":96,"o":15.485,"t":"2026-10-14T19:20:00Z","v":4826,"vw":15.485194},{"c":15.485,"h":15.495,"l":15.48,"n":216,"o":15.485,"t":"2026-10-14T19:25:00Z","v":24456,"vw":15.488492},{"c":15.495,"h":15.5,"l":15.485,"n":172,"o":15.485,"t":"2026-10-14T19:30:00Z","v":38093,"vw":15.493264},{"c":15.485,"h":15.5,"l":15.48,"n":204,"o":15.49,"t":"2026-10-14T19:35:00Z","v":47019,"vw":15.488424},{"c":15.485,"h":15.5,"l":15.48,"n":268,"o":15.49,"t":"2026-10-14T19:40:00Z","v":46880,"vw":15.489625},{"c":15.49,"h":15.495,"l":15.48,"n":182,"o":15.49,"t":"2026-10-14T19:45:00Z","v":33156,"vw":15.488821},{"c":15.5,"h":15.51,"l":15.48,"n":620,"o":15.495,"t":"2026-10-14T19:50:00Z","v":127403,"vw":15.49364},{"c":15.515,"h":15.52,"l":15.495,"n":1264,"o":15.5,"t":"2026-10-14T19:55:00Z","v":203209,"vw":15.509331},{"c":15.51,"h":15.515,"l":15.51,"n":16,"o":15.51,"t":"2026-10-14T20:00:00Z","v":214755,"vw":15.510042},{"c":15.51,"h":15.51,"l":15.51,"n":1,"o":15.51,"t":"2026-10-14T20:30:00Z","v":2750000,"vw":15.51},{"c":15.87,"h":15.92,"l":15.71,"n":12,"o":15.74,"t":"2026-10-15T08:00:00Z","v":4954,"vw":15.863374},{"c":15.93,"h":15.93,"l":15.93,"n":1,"o":15.93,"t":"2026-10-15T08:05:00Z","v":400,"vw":15.93},{"c":15.75,"h":15.75,"l":15.75,"n":7,"o":15.75,"t":"2026-10-15T09:25:00Z","v":3000,"vw":15.75},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-10-15T10:10:00Z","v":484,"vw":15.7},{"c":15.76,"h":15.76,"l":15.76,"n":2,"o":15.76,"t":"2026-10-15T10:45:00Z","v":484,"vw":15.76},{"c":15.77,"h":15.77,"l":15.77,"n":4,"o":15.77,"t":"2026-10-15T10:50:00Z","v":1200,"vw":15.77},{"c":15.77,"h":15.77,"l":15.77,"n":1,"o":15.77,"t":"2026-10-15T10:55:00Z","v":484,"vw":15.77},{"c":15.7931,"h":15.7931,"l":15.7931,"n":2,"o":15.7931,"t":"2026-10-15T11:00:00Z","v":8000,"vw":15.7931},{"c":15.86,"h":15.86,"l":15.86,"n":1,"o":15.86,"t":"2026-10-15T11:55:00Z","v":1000,"vw":15.86},{"c":15.82,"h":15.82,"l":15.82,"n":4,"o":15.82,"t":"2026-10-15T12:00:00Z","v":1000,"vw":15.82},{"c":15.8069,"h":15.8069,"l":15.8069,"n":1,"o":15.8069,"t":"2026-10-15T12:25:00Z","v":8000,"vw":15.8069},{"c":15.7946,"h":15.7946,"l":15.7946,"n":1,"o":15.7946,"t":"2026-10-15T12:35:00Z","v":145,"vw":15.7946},{"c":15.81,"h":15.81,"l":15.81,"n":2,"o":15.81,"t":"2026-10-15T12:40:00Z","v":200,"vw":15.81},{"c":15.83,"h":15.83,"l":15.83,"n":2,"o":15.83,"t":"2026-10-15T12:50:00Z","v":116,"vw":15.83},{"c":15.85,"h":15.85,"l":15.85,"n":1,"o":15.85,"t":"2026-10-15T12:55:00Z","v":600,"vw":15.85},{"c":15.88,"h":15.88,"l":15.88,"n":1,"o":15.88,"t":"2026-10-15T13:15:00Z","v":1980,"vw":15.88},{"c":15.87,"h":15.87,"l":15.86,"n":24,"o":15.87,"t":"2026-10-15T13:25:00Z","v":2635,"vw":15.8682},{"c":15.87,"h":15.885,"l":15.835,"n":611,"o":15.87,"t":"2026-10-15T13:30:00Z","v":167306,"vw":15.861918},{"c":15.83,"h":15.88,"l":15.82,"n":231,"o":15.86,"t":"2026-10-15T13:35:00Z","v":39140,"vw":15.856991},{"c":15.8,"h":15.8373,"l":15.795,"n":252,"o":15.825,"t":"2026-10-15T13:40:00Z","v":88876,"vw":15.807974},{"c":15.825,"h":15.83,"l":15.785,"n":262,"o":15.79,"t":"2026-10-15T13:45:00Z","v":46055,"vw":15.806028},{"c":15.85,"h":15.86,"l":15.82,"n":162,"o":15.82,"t":"2026-10-15T13:50:00Z","v":17000,"vw":15.839342},{"c":15.85,"h":15.86,"l":15.845,"n":85,"o":15.845,"t":"2026-10-15T13:55:00Z","v":13700,"vw":15.85296},{"c":15.83,"h":15.845,"l":15.8207,"n":236,"o":15.84,"t":"2026-10-15T14:00:00Z","v":43504,"vw":15.836259},{"c":15.85,"h":15.86,"l":15.835,"n":253,"o":15.835,"t":"2026-10-15T14:05:00Z","v":50674,"vw":15.84682},{"c":15.835,"h":15.855,"l":15.83,"n":120,"o":15.855,"t":"2026-10-15T14:10:00Z","v":26060,"vw":15.844354},{"c":15.855,"h":15.855,"l":15.825,"n":154,"o":15.83,"t":"2026-10-15T14:15:00Z","v":23420,"vw":15.839383},{"c":15.835,"h":15.86,"l":15.8301,"n":153,"o":15.85,"t":"2026-10-15T14:20:00Z","v":32905,"vw":15.850689},{"c":15.85,"h":15.85,"l":15.83,"n":179,"o":15.835,"t":"2026-10-15T14:25:00Z","v":25422,"vw":15.843075},{"c":15.89,"h":15.89,"l":15.845,"n":465,"o":15.845,"t":"2026-10-15T14:30:00Z","v":123251,"vw":15.880198},{"c":15.89,"h":15.925,"l":15.89,"n":295,"o":15.89,"t":"2026-10-15T14:35:00Z","v":89091,"vw":15.906424},{"c":15.845,"h":15.885,"l":15.845,"n":221,"o":15.885,"t":"2026-10-15T14:40:00Z","v":60323,"vw":15.863806},{"c":15.855,"h":15.855,"l":15.83,"n":180,"o":15.84,"t":"2026-10-15T14:45:00Z","v":53040,"vw":15.840474},{"c":15.87,"h":15.875,"l":15.855,"n":193,"o":15.855,"t":"2026-10-15T14:50:00Z","v":48502,"vw":15.86276},{"c":15.845,"h":15.865,"l":15.83,"n":197,"o":15.865,"t":"2026-10-15T14:55:00Z","v":64854,"vw":15.847708},{"c":15.835,"h":15.85,"l":15.83,"n":213,"o":15.85,"t":"2026-10-15T15:00:00Z","v":40595,"vw":15.838065},{"c":15.82,"h":15.835,"l":15.805,"n":235,"o":15.83,"t":"2026-10-15T15:05:00Z","v":58237,"vw":15.818515},{"c":15.7825,"h":15.82,"l":15.7803,"n":191,"o":15.82,"t":"2026-10-15T15:10:00Z","v":25931,"vw":15.802657},{"c":15.795,"h":15.805,"l":15.78,"n":222,"o":15.78,"t":"2026-10-15T15:15:00Z","v":41857,"vw":15.791434},{"c":15.825,"h":15.835,"l":15.795,"n":278,"o":15.795,"t":"2026-10-15T15:20:00Z","v":60298,"vw":15.815446},{"c":15.835,"h":15.845,"l":15.825,"n":153,"o":15.825,"t":"2026-10-15T15:25:00Z","v":26754,"vw":15.834766},{"c":15.87,"h":15.8751,"l":15.835,"n":459,"o":15.835,"t":"2026-10-15T15:30:00Z","v":150167,"vw":15.860177},{"c":15.87,"h":15.88,"l":15.87,"n":185,"o":15.87,"t":"2026-10-15T15:35:00Z","v":49179,"vw":15.871619},{"c":15.85,"h":15.88,"l":15.85,"n":221,"o":15.87,"t":"2026-10-15T15:40:00Z","v":50316,"vw":15.867939},{"c":15.8501,"h":15.86,"l":15.85,"n":358,"o":15.855,"t":"2026-10-15T15:45:00Z","v":97461,"vw":15.851121},{"c":15.835,"h":15.855,"l":15.8339,"n":218,"o":15.855,"t":"2026-10-15T15:50:00Z","v":49483,"vw":15.843184},{"c":15.825,"h":15.845,"l":15.825,"n":309,"o":15.835,"t":"2026-10-15T15:55:00Z","v":32058,"vw":15.834807},{"c":15.805,"h":15.825,"l":15.805,"n":329,"o":15.825,"t":"2026-10-15T16:00:00Z","v":43964,"vw":15.816845},{"c":15.805,"h":15.82,"l":15.805,"n":139,"o":15.8086,"t":"2026-10-15T16:05:00Z","v":21864,"vw":15.808404},{"c":15.8,"h":15.815,"l":15.8,"n":140,"o":15.81,"t":"2026-10-15T16:10:00Z","v":13805,"vw":15.811264},{"c":15.805,"h":15.8193,"l":15.805,"n":173,"o":15.805,"t":"2026-10-15T16:15:00Z","v":19695,"vw":15.807911},{"c":15.815,"h":15.825,"l":15.805,"n":151,"o":15.805,"t":"2026-10-15T16:20:00Z","v":18144,"vw":15.8169},{"c":15.82,"h":15.825,"l":15.8101,"n":168,"o":15.817089,"t":"2026-10-15T16:25:00Z","v":31149,"vw":15.81749},{"c":15.815,"h":15.82,"l":15.815,"n":90,"o":15.815,"t":"2026-10-15T16:30:00Z","v":11453,"vw":15.815266},{"c":15.815,"h":15.825,"l":15.81,"n":149,"o":15.815,"t":"2026-10-15T16:35:00Z","v":30627,"vw":15.817241},{"c":15.83,"h":15.83,"l":15.815,"n":188,"o":15.815,"t":"2026-10-15T16:40:00Z","v":34617,"vw":15.818867},{"c":15.825,"h":15.83,"l":15.815,"n":226,"o":15.83,"t":"2026-10-15T16:45:00Z","v":41947,"vw":15.821113},{"c":15.825,"h":15.83,"l":15.82,"n":177,"o":15.825,"t":"2026-10-15T16:50:00Z","v":19702,"vw":15.827985},{"c":15.815,"h":15.83,"l":15.815,"n":248,"o":15.8212,"t":"2026-10-15T16:55:00Z","v":48222,"vw":15.81994},{"c":15.815,"h":15.82,"l":15.81,"n":188,"o":15.815,"t":"2026-10-15T17:00:00Z","v":34665,"vw":15.815691},{"c":15.82,"h":15.82,"l":15.81,"n":228,"o":15.815,"t":"2026-10-15T17:05:00Z","v":18346,"vw":15.814637},{"c":15.805,"h":15.82,"l":15.8007,"n":356,"o":15.82,"t":"2026-10-15T17:10:00Z","v":54349,"vw":15.81023},{"c":15.815,"h":15.815,"l":15.805,"n":218,"o":15.805,"t":"2026-10-15T17:15:00Z","v":23609,"vw":15.808952},{"c":15.805,"h":15.815,"l":15.805,"n":131,"o":15.815,"t":"2026-10-15T17:20:00Z","v":13776,"vw":15.80867},{"c":15.805,"h":15.81,"l":15.8,"n":178,"o":15.805,"t":"2026-10-15T17:25:00Z","v":18864,"vw":15.804707},{"c":15.805,"h":15.81,"l":15.7808,"n":274,"o":15.805,"t":"2026-10-15T17:30:00Z","v":66740,"vw":15.795651},{"c":15.795,"h":15.81,"l":15.795,"n":146,"o":15.805,"t":"2026-10-15T17:35:00Z","v":12470,"vw":15.802188},{"c":15.795,"h":15.8051,"l":15.795,"n":184,"o":15.795,"t":"2026-10-15T17:40:00Z","v":37642,"vw":15.79848},{"c":15.795,"h":15.8,"l":15.7901,"n":121,"o":15.795,"t":"2026-10-15T17:45:00Z","v":10805,"vw":15.796333},{"c":15.815,"h":15.815,"l":15.7908,"n":161,"o":15.8,"t":"2026-10-15T17:50:00Z","v":26182,"vw":15.802783},{"c":15.805,"h":15.816,"l":15.804376,"n":133,"o":15.815,"t":"2026-10-15T17:55:00Z","v":23230,"vw":15.812019},{"c":15.82,"h":15.82,"l":15.805,"n":197,"o":15.805,"t":"2026-10-15T18:00:00Z","v":49486,"vw":15.81217},{"c":15.815,"h":15.82,"l":15.81,"n":147,"o":15.815,"t":"2026-10-15T18:05:00Z","v":11827,"vw":15.815735},{"c":15.81,"h":15.81,"l":15.81,"n":71,"o":15.81,"t":"2026-10-15T18:10:00Z","v":3422,"vw":15.81},{"c":15.81,"h":15.815,"l":15.81,"n":46,"o":15.815,"t":"2026-10-15T18:15:00Z","v":9444,"vw":15.814572},{"c":15.81,"h":15.82,"l":15.81,"n":72,"o":15.81,"t":"2026-10-15T18:20:00Z","v":7578,"vw":15.812126},{"c":15.82,"h":15.82,"l":15.805,"n":323,"o":15.81,"t":"2026-10-15T18:25:00Z","v":58081,"vw":15.813329},{"c":15.825,"h":15.825,"l":15.815,"n":219,"o":15.82,"t":"2026-10-15T18:30:00Z","v":28052,"vw":15.817678},{"c":15.82,"h":15.83,"l":15.8101,"n":184,"o":15.825,"t":"2026-10-15T18:35:00Z","v":43486,"vw":15.818563},{"c":15.8101,"h":15.82,"l":15.8101,"n":137,"o":15.82,"t":"2026-10-15T18:40:00Z","v":28519,"vw":15.814875},{"c":15.815,"h":15.82,"l":15.81,"n":114,"o":15.82,"t":"2026-10-15T18:45:00Z","v":11075,"vw":15.815482},{"c":15.815,"h":15.825,"l":15.815,"n":241,"o":15.815,"t":"2026-10-15T18:50:00Z","v":44081,"vw":15.818576},{"c":15.815,"h":15.82,"l":15.81,"n":226,"o":15.815,"t":"2026-10-15T18:55:00Z","v":30513,"vw":15.815131},{"c":15.825,"h":15.8275,"l":15.81,"n":250,"o":15.815,"t":"2026-10-15T19:00:00Z","v":59310,"vw":15.816046},{"c":15.8203,"h":15.83,"l":15.82,"n":94,"o":15.82,"t":"2026-10-15T19:05:00Z","v":8336,"vw":15.824134},{"c":15.815,"h":15.83,"l":15.815,"n":259,"o":15.82,"t":"2026-10-15T19:10:00Z","v":42950,"vw":15.819356},{"c":15.81,"h":15.82,"l":15.8,"n":151,"o":15.815,"t":"2026-10-15T19:15:00Z","v":19727,"vw":15.810604},{"c":15.805,"h":15.81,"l":15.805,"n":171,"o":15.805,"t":"2026-10-15T19:20:00Z","v":15389,"vw":15.805407},{"c":15.8023,"h":15.815,"l":15.795,"n":317,"o":15.805,"t":"2026-10-15T19:25:00Z","v":50348,"vw":15.805607},{"c":15.815,"h":15.815,"l":15.8,"n":268,"o":15.805,"t":"2026-10-15T19:30:00Z","v":40925,"vw":15.806781},{"c":15.81,"h":15.82,"l":15.8013,"n":234,"o":15.815,"t":"2026-10-15T19:35:00Z","v":28775,"vw":15.80931},{"c":15.825,"h":15.83,"l":15.81,"n":330,"o":15.815,"t":"2026-10-15T19:40:00Z","v":54923,"vw":15.818452},{"c":15.83,"h":15.83,"l":15.815,"n":352,"o":15.825,"t":"2026-10-15T19:45:00Z","v":53573,"vw":15.822359},{"c":15.835,"h":15.84,"l":15.82,"n":582,"o":15.82,"t":"2026-10-15T19:50:00Z","v":72670,"vw":15.826948},{"c":15.845,"h":15.855,"l":15.835,"n":1609,"o":15.84,"t":"2026-10-15T19:55:00Z","v":235280,"vw":15.846486},{"c":15.85,"h":15.85,"l":15.85,"n":13,"o":15.85,"t":"2026-10-15T20:00:00Z","v":160870,"vw":15.85},{"c":15.99,"h":15.99,"l":15.97,"n":10,"o":15.97,"t":"2026-10-16T08:00:00Z","v":1459,"vw":15.983613},{"c":16.04,"h":16.05,"l":16.04,"n":2,"o":16.05,"t":"2026-10-16T08:30:00Z","v":350,"vw":16.047143},{"c":16.04,"h":16.04,"l":16.04,"n":1,"o":16.04,"t":"2026-10-16T09:05:00Z","v":250,"vw":16.04},{"c":16.06,"h":16.06,"l":16.05,"n":2,"o":16.05,"t":"2026-10-16T09:15:00Z","v":3438,"vw":16.051274},{"c":16.075,"h":16.075,"l":16.07,"n":3,"o":16.07,"t":"2026-10-16T09:45:00Z","v":450,"vw":16.072222},{"c":16.07,"h":16.07,"l":16.07,"n":3,"o":16.07,"t":"2026-10-16T09:50:00Z","v":600,"vw":16.07},{"c":16.08,"h":16.08,"l":16.08,"n":1,"o":16.08,"t":"2026-10-16T09:55:00Z","v":100,"vw":16.08},{"c":16.0946,"h":16.0946,"l":16.0946,"n":1,"o":16.0946,"t":"2026-10-16T11:00:00Z","v":100,"vw":16.0946},{"c":16.07,"h":16.07,"l":16.07,"n":2,"o":16.07,"t":"2026-10-16T11:50:00Z","v":700,"vw":16.07},{"c":16.07,"h":16.07,"l":16.07,"n":1,"o":16.07,"t":"2026-10-16T12:00:00Z","v":300,"vw":16.07},{"c":16.15,"h":16.15,"l":16.15,"n":23,"o":16.15,"t":"2026-10-16T13:25:00Z","v":1103,"vw":16.15},{"c":16.115,"h":16.17,"l":16.08,"n":362,"o":16.17,"t":"2026-10-16T13:30:00Z","v":114016,"vw":16.127225},{"c":16.1712,"h":16.18,"l":16.115,"n":234,"o":16.115,"t":"2026-10-16T13:35:00Z","v":38820,"vw":16.143871},{"c":16.155,"h":16.17,"l":16.145,"n":287,"o":16.17,"t":"2026-10-16T13:40:00Z","v":41209,"vw":16.158969},{"c":16.165,"h":16.17,"l":16.125,"n":204,"o":16.155,"t":"2026-10-16T13:45:00Z","v":32326,"vw":16.150797},{"c":16.165,"h":16.175,"l":16.16,"n":155,"o":16.165,"t":"2026-10-16T13:50:00Z","v":17478,"vw":16.170274},{"c":16.165,"h":16.17,"l":16.15,"n":113,"o":16.165,"t":"2026-10-16T13:55:00Z","v":13698,"vw":16.160245},{"c":16.161,"h":16.185,"l":16.155,"n":169,"o":16.17,"t":"2026-10-16T14:00:00Z","v":21895,"vw":16.170058},{"c":16.16,"h":16.165,"l":16.135,"n":206,"o":16.16,"t":"2026-10-16T14:05:00Z","v":33967,"vw":16.151652},{"c":16.145,"h":16.165,"l":16.14,"n":245,"o":16.16,"t":"2026-10-16T14:10:00Z","v":48035,"vw":16.155228},{"c":16.145,"h":16.15,"l":16.13,"n":190,"o":16.145,"t":"2026-10-16T14:15:00Z","v":51382,"vw":16.137821},{"c":16.16,"h":16.165,"l":16.14,"n":211,"o":16.15,"t":"2026-10-16T14:20:00Z","v":35494,"vw":16.153417},{"c":16.155,"h":16.165,"l":16.155,"n":131,"o":16.155,"t":"2026-10-16T14:25:00Z","v":22971,"vw":16.159613},{"c":16.175,"h":16.19,"l":16.155,"n":353,"o":16.155,"t":"2026-10-16T14:30:00Z","v":71871,"vw":16.173597},{"c":16.19,"h":16.19,"l":16.1532,"n":334,"o":16.175,"t":"2026-10-16T14:35:00Z","v":124183,"vw":16.168282},{"c":16.17,"h":16.19,"l":16.16,"n":140,"o":16.185,"t":"2026-10-16T14:40:00Z","v":28964,"vw":16.175418},{"c":16.175,"h":16.18,"l":16.1603,"n":216,"o":16.165,"t":"2026-10-16T14:45:00Z","v":64106,"vw":16.170499},{"c":16.19,"h":16.195,"l":16.18,"n":174,"o":16.18,"t":"2026-10-16T14:50:00Z","v":37961,"vw":16.188236},{"c":16.1901,"h":16.21,"l":16.1825,"n":255,"o":16.1825,"t":"2026-10-16T14:55:00Z","v":87585,"vw":16.199299},{"c":16.215,"h":16.215,"l":16.1901,"n":130,"o":16.195,"t":"2026-10-16T15:00:00Z","v":41726,"vw":16.206002},{"c":16.225,"h":16.23,"l":16.215,"n":300,"o":16.215,"t":"2026-10-16T15:05:00Z","v":92451,"vw":16.219163},{"c":16.225,"h":16.2288,"l":16.2125,"n":329,"o":16.225,"t":"2026-10-16T15:10:00Z","v":83066,"vw":16.220585},{"c":16.2339,"h":16.235,"l":16.21,"n":268,"o":16.22,"t":"2026-10-16T15:15:00Z","v":71808,"vw":16.222834},{"c":16.205,"h":16.25,"l":16.195,"n":308,"o":16.235,"t":"2026-10-16T15:20:00Z","v":99155,"vw":16.2239},{"c":16.185,"h":16.205,"l":16.1801,"n":132,"o":16.205,"t":"2026-10-16T15:25:00Z","v":40962,"vw":16.193949},{"c":16.22,"h":16.22,"l":16.17,"n":724,"o":16.185,"t":"2026-10-16T15:30:00Z","v":185225,"vw":16.196376},{"c":16.225,"h":16.23,"l":16.215,"n":329,"o":16.225,"t":"2026-10-16T15:35:00Z","v":86347,"vw":16.221306},{"c":16.205,"h":16.23,"l":16.205,"n":146,"o":16.225,"t":"2026-10-16T15:40:00Z","v":35202,"vw":16.212803},{"c":16.195,"h":16.21,"l":16.19,"n":126,"o":16.21,"t":"2026-10-16T15:45:00Z","v":40114,"vw":16.198588},{"c":16.195,"h":16.205,"l":16.185,"n":220,"o":16.195,"t":"2026-10-16T15:50:00Z","v":48723,"vw":16.196517},{"c":16.175,"h":16.195,"l":16.175,"n":100,"o":16.195,"t":"2026-10-16T15:55:00Z","v":13072,"vw":16.180728},{"c":16.155,"h":16.18,"l":16.15,"n":189,"o":16.17,"t":"2026-10-16T16:00:00Z","v":54065,"vw":16.166971},{"c":16.155,"h":16.165,"l":16.145,"n":268,"o":16.155,"t":"2026-10-16T16:05:00Z","v":83253,"vw":16.155342},{"c":16.155,"h":16.16,"l":16.155,"n":73,"o":16.155,"t":"2026-10-16T16:10:00Z","v":8613,"vw":16.15769},{"c":16.1398,"h":16.165,"l":16.1312,"n":269,"o":16.155,"t":"2026-10-16T16:15:00Z","v":67892,"vw":16.147719},{"c":16.135,"h":16.145,"l":16.135,"n":167,"o":16.14,"t":"2026-10-16T16:20:00Z","v":32877,"vw":16.139807},{"c":16.14,"h":16.145,"l":16.135,"n":174,"o":16.135,"t":"2026-10-16T16:25:00Z","v":18622,"vw":16.140605},{"c":16.135,"h":16.145,"l":16.135,"n":136,"o":16.145,"t":"2026-10-16T16:30:00Z","v":14028,"vw":16.139848},{"c":16.12,"h":16.14,"l":16.12,"n":129,"o":16.13,"t":"2026-10-16T16:35:00Z","v":9681,"vw":16.128194},{"c":16.135,"h":16.135,"l":16.11,"n":209,"o":16.12,"t":"2026-10-16T16:40:00Z","v":44973,"vw":16.122452},{"c":16.1225,"h":16.14,"l":16.12,"n":275,"o":16.1307,"t":"2026-10-16T16:45:00Z","v":68953,"vw":16.127185},{"c":16.1308,"h":16.135,"l":16.11,"n":263,"o":16.125,"t":"2026-10-16T16:50:00Z","v":108946,"vw":16.124975},{"c":16.125,"h":16.13,"l":16.12,"n":149,"o":16.13,"t":"2026-10-16T16:55:00Z","v":17125,"vw":16.127124},{"c":16.11,"h":16.125,"l":16.105,"n":206,"o":16.1201,"t":"2026-10-16T17:00:00Z","v":43950,"vw":16.112251},{"c":16.11,"h":16.12,"l":16.095,"n":309,"o":16.105,"t":"2026-10-16T17:05:00Z","v":39788,"vw":16.103174},{"c":16.1,"h":16.1151,"l":16.1,"n":193,"o":16.105,"t":"2026-10-16T17:10:00Z","v":30431,"vw":16.107501},{"c":16.1,"h":16.105,"l":16.095,"n":174,"o":16.105,"t":"2026-10-16T17:15:00Z","v":16908,"vw":16.097951},{"c":16.11,"h":16.115,"l":16.095,"n":206,"o":16.095,"t":"2026-10-16T17:20:00Z","v":35310,"vw":16.105213},{"c":16.12,"h":16.12,"l":16.1099,"n":85,"o":16.1099,"t":"2026-10-16T17:25:00Z","v":17684,"vw":16.114897},{"c":16.125,"h":16.135,"l":16.11,"n":253,"o":16.115,"t":"2026-10-16T17:30:00Z","v":75683,"vw":16.123399},{"c":16.115,"h":16.135,"l":16.115,"n":174,"o":16.13,"t":"2026-10-16T17:35:00Z","v":32600,"vw":16.122041},{"c":16.135,"h":16.14,"l":16.115,"n":414,"o":16.115,"t":"2026-10-16T17:40:00Z","v":53994,"vw":16.125549},{"c":16.13,"h":16.14,"l":16.1221,"n":184,"o":16.135,"t":"2026-10-16T17:45:00Z","v":36235,"vw":16.132381},{"c":16.12,"h":16.13,"l":16.12,"n":154,"o":16.125,"t":"2026-10-16T17:50:00Z","v":21383,"vw":16.125416},{"c":16.125,"h":16.1255,"l":16.12,"n":240,"o":16.125,"t":"2026-10-16T17:55:00Z","v":29624,"vw":16.121977},{"c":16.115,"h":16.125,"l":16.11,"n":195,"o":16.12,"t":"2026-10-16T18:00:00Z","v":22414,"vw":16.119043},{"c":16.125,"h":16.125,"l":16.11,"n":163,"o":16.115,"t":"2026-10-16T18:05:00Z","v":20429,"vw":16.117256},{"c":16.1252,"h":16.15,"l":16.12,"n":635,"o":16.12,"t":"2026-10-16T18:10:00Z","v":231918,"vw":16.140625},{"c":16.11,"h":16.13,"l":16.11,"n":120,"o":16.13,"t":"2026-10-16T18:15:00Z","v":14266,"vw":16.11915},{"c":16.115,"h":16.12,"l":16.105,"n":139,"o":16.11,"t":"2026-10-16T18:20:00Z","v":23310,"vw":16.11134},{"c":16.12,"h":16.125,"l":16.1199,"n":209,"o":16.12,"t":"2026-10-16T18:25:00Z","v":38710,"vw":16.121522},{"c":16.1199,"h":16.125,"l":16.1199,"n":125,"o":16.12,"t":"2026-10-16T18:30:00Z","v":10478,"vw":16.120548},{"c":16.115,"h":16.12,"l":16.11,"n":139,"o":16.115,"t":"2026-10-16T18:35:00Z","v":16733,"vw":16.115799},{"c":16.1201,"h":16.13,"l":16.11,"n":195,"o":16.115,"t":"2026-10-16T18:40:00Z","v":24464,"vw":16.120553},{"c":16.12,"h":16.126,"l":16.12,"n":145,"o":16.1201,"t":"2026-10-16T18:45:00Z","v":13584,"vw":16.123715},{"c":16.115,"h":16.125,"l":16.11,"n":149,"o":16.12,"t":"2026-10-16T18:50:00Z","v":16965,"vw":16.11719},{"c":16.115,"h":16.12,"l":16.105,"n":209,"o":16.11,"t":"2026-10-16T18:55:00Z","v":24557,"vw":16.112219},{"c":16.125,"h":16.125,"l":16.12,"n":211,"o":16.12,"t":"2026-10-16T19:00:00Z","v":25277,"vw":16.121828},{"c":16.11,"h":16.13,"l":16.11,"n":208,"o":16.12,"t":"2026-10-16T19:05:00Z","v":18445,"vw":16.120526},{"c":16.13,"h":16.13,"l":16.11,"n":199,"o":16.115,"t":"2026-10-16T19:10:00Z","v":16488,"vw":16.122342},{"c":16.125,"h":16.14,"l":16.12,"n":176,"o":16.135,"t":"2026-10-16T19:15:00Z","v":21089,"vw":16.129364},{"c":16.1292,"h":16.1292,"l":16.115,"n":255,"o":16.1245,"t":"2026-10-16T19:20:00Z","v":25157,"vw":16.12089},{"c":16.126,"h":16.13,"l":16.11,"n":301,"o":16.125,"t":"2026-10-16T19:25:00Z","v":28628,"vw":16.120751},{"c":16.12,"h":16.135,"l":16.12,"n":275,"o":16.13,"t":"2026-10-16T19:30:00Z","v":40736,"vw":16.128428},{"c":16.12,"h":16.135,"l":16.12,"n":314,"o":16.13,"t":"2026-10-16T19:35:00Z","v":40448,"vw":16.128474},{"c":16.115,"h":16.125,"l":16.11,"n":578,"o":16.125,"t":"2026-10-16T19:40:00Z","v":51085,"vw":16.11499},{"c":16.115,"h":16.125,"l":16.105,"n":559,"o":16.12,"t":"2026-10-16T19:45:00Z","v":77457,"vw":16.115305},{"c":16.12,"h":16.13,"l":16.11,"n":561,"o":16.11,"t":"2026-10-16T19:50:00Z","v":52586,"vw":16.117046},{"c":16.12,"h":16.13,"l":16.11,"n":1520,"o":16.115,"t":"2026-10-16T19:55:00Z","v":184528,"vw":16.12086},{"c":16.11,"h":16.12,"l":16.11,"n":14,"o":16.11,"t":"2026-10-16T20:00:00Z","v":168708,"vw":16.110056},{"c":16.1,"h":16.1,"l":16.1,"n":2,"o":16.1,"t":"2026-10-19T08:00:00Z","v":622,"vw":16.1},{"c":15.99,"h":15.99,"l":15.99,"n":1,"o":15.99,"t":"2026-10-19T12:00:00Z","v":1500,"vw":15.99},{"c":16,"h":16,"l":16,"n":2,"o":16,"t":"2026-10-19T12:15:00Z","v":500,"vw":16},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-19T13:05:00Z","v":250,"vw":16},{"c":15.98,"h":15.98,"l":15.98,"n":17,"o":15.98,"t":"2026-10-19T13:25:00Z","v":6216,"vw":15.98},{"c":15.965,"h":16.005,"l":15.965,"n":424,"o":15.98,"t":"2026-10-19T13:30:00Z","v":171010,"vw":15.981268},{"c":16.01,"h":16.01,"l":15.96,"n":120,"o":15.96,"t":"2026-10-19T13:35:00Z","v":18824,"vw":15.988069},{"c":16.01,"h":16.01,"l":15.99,"n":108,"o":16.005,"t":"2026-10-19T13:40:00Z","v":28066,"vw":16.000219},{"c":16.02,"h":16.02,"l":16,"n":149,"o":16,"t":"2026-10-19T13:45:00Z","v":25378,"vw":16.007137},{"c":16.025,"h":16.035,"l":16.01,"n":119,"o":16.015,"t":"2026-10-19T13:50:00Z","v":15562,"vw":16.021138},{"c":16.015,"h":16.03,"l":16.01,"n":83,"o":16.03,"t":"2026-10-19T13:55:00Z","v":6042,"vw":16.02001},{"c":16.005,"h":16.0175,"l":16.005,"n":167,"o":16.01,"t":"2026-10-19T14:00:00Z","v":13576,"vw":16.009592},{"c":16.005,"h":16.015,"l":16.005,"n":145,"o":16.005,"t":"2026-10-19T14:05:00Z","v":14051,"vw":16.008355},{"c":16.005,"h":16.01,"l":16,"n":152,"o":16.005,"t":"2026-10-19T14:10:00Z","v":23781,"vw":16.006599},{"c":16.01,"h":16.01,"l":15.99,"n":245,"o":16.005,"t":"2026-10-19T14:15:00Z","v":41652,"vw":16.001135},{"c":15.99,"h":16.0092,"l":15.99,"n":121,"o":16.0058,"t":"2026-10-19T14:20:00Z","v":11912,"vw":15.999179},{"c":15.985,"h":15.995,"l":15.985,"n":116,"o":15.995,"t":"2026-10-19T14:25:00Z","v":14049,"vw":15.989937},{"c":15.975,"h":16,"l":15.97,"n":360,"o":15.985,"t":"2026-10-19T14:30:00Z","v":93673,"vw":15.985031},{"c":15.985,"h":15.99,"l":15.97,"n":123,"o":15.975,"t":"2026-10-19T14:35:00Z","v":24569,"vw":15.982631},{"c":15.975,"h":15.9864,"l":15.97,"n":196,"o":15.985,"t":"2026-10-19T14:40:00Z","v":48723,"vw":15.978097},{"c":15.975,"h":15.98,"l":15.96,"n":180,"o":15.975,"t":"2026-10-19T14:45:00Z","v":39688,"vw":15.971364},{"c":15.97,"h":15.985,"l":15.97,"n":165,"o":15.975,"t":"2026-10-19T14:50:00Z","v":53522,"vw":15.977161},{"c":15.975,"h":15.975,"l":15.96,"n":121,"o":15.97,"t":"2026-10-19T14:55:00Z","v":27489,"vw":15.968399},{"c":16.005,"h":16.005,"l":15.965,"n":533,"o":15.975,"t":"2026-10-19T15:00:00Z","v":148625,"vw":15.981826},{"c":15.965,"h":16.0089,"l":15.96,"n":188,"o":16.005,"t":"2026-10-19T15:05:00Z","v":54992,"vw":15.982555},{"c":15.97,"h":15.97,"l":15.96,"n":120,"o":15.965,"t":"2026-10-19T15:10:00Z","v":20520,"vw":15.966277},{"c":15.995,"h":16,"l":15.975,"n":200,"o":15.975,"t":"2026-10-19T15:15:00Z","v":74287,"vw":15.989009},{"c":16.0051,"h":16.0051,"l":15.985,"n":198,"o":15.995,"t":"2026-10-19T15:20:00Z","v":52375,"vw":15.994423},{"c":16.02,"h":16.02,"l":16,"n":154,"o":16.005,"t":"2026-10-19T15:25:00Z","v":28176,"vw":16.009946},{"c":16.005,"h":16.025,"l":16.005,"n":214,"o":16.015,"t":"2026-10-19T15:30:00Z","v":39545,"vw":16.014821},{"c":16.005,"h":16.015,"l":16.005,"n":145,"o":16.005,"t":"2026-10-19T15:35:00Z","v":38046,"vw":16.009568},{"c":15.995,"h":16.005,"l":15.995,"n":89,"o":16.005,"t":"2026-10-19T15:40:00Z","v":5443,"vw":15.999234},{"c":15.985,"h":15.99,"l":15.98,"n":108,"o":15.99,"t":"2026-10-19T15:45:00Z","v":17297,"vw":15.984165},{"c":15.985,"h":15.985,"l":15.975,"n":180,"o":15.98,"t":"2026-10-19T15:50:00Z","v":41397,"vw":15.979806},{"c":15.975,"h":15.99,"l":15.975,"n":177,"o":15.98,"t":"2026-10-19T15:55:00Z","v":19511,"vw":15.981354},{"c":15.955,"h":15.975,"l":15.955,"n":106,"o":15.975,"t":"2026-10-19T16:00:00Z","v":15013,"vw":15.963665},{"c":15.95,"h":15.95,"l":15.94,"n":86,"o":15.95,"t":"2026-10-19T16:05:00Z","v":21220,"vw":15.94798},{"c":15.9513,"h":15.9575,"l":15.945,"n":122,"o":15.95,"t":"2026-10-19T16:10:00Z","v":14233,"vw":15.950549},{"c":15.955,"h":15.96,"l":15.951,"n":60,"o":15.951,"t":"2026-10-19T16:15:00Z","v":12875,"vw":15.954674},{"c":15.965,"h":15.965,"l":15.95,"n":95,"o":15.955,"t":"2026-10-19T16:20:00Z","v":6970,"vw":15.958317},{"c":15.9601,"h":15.9651,"l":15.96,"n":82,"o":15.965,"t":"2026-10-19T16:25:00Z","v":12586,"vw":15.962423},{"c":15.9599,"h":15.9601,"l":15.95,"n":187,"o":15.96,"t":"2026-10-19T16:30:00Z","v":35476,"vw":15.956864},{"c":15.95,"h":15.955,"l":15.95,"n":54,"o":15.9525,"t":"2026-10-19T16:35:00Z","v":2711,"vw":15.953887},{"c":15.9651,"h":15.9651,"l":15.955,"n":119,"o":15.955,"t":"2026-10-19T16:40:00Z","v":24625,"vw":15.96181},{"c":15.955,"h":15.96,"l":15.95,"n":126,"o":15.96,"t":"2026-10-19T16:45:00Z","v":24413,"vw":15.956247},{"c":15.955,"h":15.955,"l":15.95,"n":95,"o":15.955,"t":"2026-10-19T16:50:00Z","v":6921,"vw":15.95293},{"c":15.96,"h":15.96,"l":15.95,"n":89,"o":15.955,"t":"2026-10-19T16:55:00Z","v":20648,"vw":15.956978},{"c":15.955,"h":15.955,"l":15.95,"n":106,"o":15.955,"t":"2026-10-19T17:00:00Z","v":6950,"vw":15.953913},{"c":15.945,"h":15.9551,"l":15.94,"n":261,"o":15.955,"t":"2026-10-19T17:05:00Z","v":51815,"vw":15.949725},{"c":15.95,"h":15.95,"l":15.94,"n":116,"o":15.94,"t":"2026-10-19T17:10:00Z","v":13882,"vw":15.944753},{"c":15.945,"h":15.955,"l":15.94,"n":169,"o":15.9499,"t":"2026-10-19T17:15:00Z","v":51312,"vw":15.948068},{"c":15.945,"h":15.945,"l":15.935,"n":80,"o":15.945,"t":"2026-10-19T17:20:00Z","v":13620,"vw":15.941429},{"c":15.955,"h":15.96,"l":15.945,"n":113,"o":15.945,"t":"2026-10-19T17:25:00Z","v":16071,"vw":15.952812},{"c":15.95,"h":15.96,"l":15.95,"n":139,"o":15.95,"t":"2026-10-19T17:30:00Z","v":50241,"vw":15.953399},{"c":15.94,"h":15.955,"l":15.94,"n":271,"o":15.95,"t":"2026-10-19T17:35:00Z","v":64958,"vw":15.948306},{"c":15.945,"h":15.9475,"l":15.94,"n":124,"o":15.945,"t":"2026-10-19T17:40:00Z","v":7623,"vw":15.943142},{"c":15.945,"h":15.95,"l":15.94,"n":93,"o":15.945,"t":"2026-10-19T17:45:00Z","v":6887,"vw":15.941146},{"c":15.95,"h":15.95,"l":15.94,"n":99,"o":15.945,"t":"2026-10-19T17:50:00Z","v":6359,"vw":15.943943},{"c":15.95,"h":15.95,"l":15.945,"n":91,"o":15.95,"t":"2026-10-19T17:55:00Z","v":7298,"vw":15.945215},{"c":15.955,"h":15.9599,"l":15.94,"n":162,"o":15.945,"t":"2026-10-19T18:00:00Z","v":40390,"vw":15.948545},{"c":15.955,"h":15.9551,"l":15.95,"n":67,"o":15.955,"t":"2026-10-19T18:05:00Z","v":5468,"vw":15.95181},{"c":15.95,"h":15.96,"l":15.95,"n":109,"o":15.9525,"t":"2026-10-19T18:10:00Z","v":9516,"vw":15.955032},{"c":15.94,"h":15.96,"l":15.94,"n":169,"o":15.96,"t":"2026-10-19T18:15:00Z","v":15966,"vw":15.949001},{"c":15.925,"h":15.945,"l":15.92,"n":191,"o":15.94,"t":"2026-10-19T18:20:00Z","v":43867,"vw":15.931889},{"c":15.925,"h":15.93,"l":15.92,"n":145,"o":15.925,"t":"2026-10-19T18:25:00Z","v":23982,"vw":15.924636},{"c":15.935,"h":15.94,"l":15.92,"n":296,"o":15.925,"t":"2026-10-19T18:30:00Z","v":43946,"vw":15.93023},{"c":15.93,"h":15.935,"l":15.93,"n":134,"o":15.935,"t":"2026-10-19T18:35:00Z","v":15809,"vw":15.934403},{"c":15.935,"h":15.94,"l":15.935,"n":96,"o":15.935,"t":"2026-10-19T18:40:00Z","v":10420,"vw":15.93519},{"c":15.935,"h":15.94,"l":15.93,"n":80,"o":15.93,"t":"2026-10-19T18:45:00Z","v":16373,"vw":15.934984},{"c":15.93,"h":15.94,"l":15.93,"n":105,"o":15.935,"t":"2026-10-19T18:50:00Z","v":5836,"vw":15.934451},{"c":15.935,"h":15.935,"l":15.93,"n":131,"o":15.93,"t":"2026-10-19T18:55:00Z","v":8925,"vw":15.932732},{"c":15.93,"h":15.94,"l":15.93,"n":115,"o":15.935,"t":"2026-10-19T19:00:00Z","v":13263,"vw":15.934906},{"c":15.92,"h":15.935,"l":15.92,"n":240,"o":15.93,"t":"2026-10-19T19:05:00Z","v":32256,"vw":15.9302},{"c":15.91,"h":15.925,"l":15.91,"n":187,"o":15.925,"t":"2026-10-19T19:10:00Z","v":18595,"vw":15.919437},{"c":15.93,"h":15.93,"l":15.91,"n":178,"o":15.91,"t":"2026-10-19T19:15:00Z","v":18688,"vw":15.920873},{"c":15.915,"h":15.925,"l":15.915,"n":151,"o":15.925,"t":"2026-10-19T19:20:00Z","v":19684,"vw":15.920166},{"c":15.915,"h":15.917,"l":15.91,"n":129,"o":15.915,"t":"2026-10-19T19:25:00Z","v":14777,"vw":15.912818},{"c":15.905,"h":15.91,"l":15.9,"n":244,"o":15.91,"t":"2026-10-19T19:30:00Z","v":30790,"vw":15.906461},{"c":15.905,"h":15.91,"l":15.9,"n":195,"o":15.905,"t":"2026-10-19T19:35:00Z","v":25046,"vw":15.90747},{"c":15.905,"h":15.91,"l":15.9,"n":176,"o":15.905,"t":"2026-10-19T19:40:00Z","v":11564,"vw":15.904778},{"c":15.9,"h":15.905,"l":15.895,"n":641,"o":15.9,"t":"2026-10-19T19:45:00Z","v":88648,"vw":15.901624},{"c":15.88,"h":15.895,"l":15.88,"n":1103,"o":15.895,"t":"2026-10-19T19:50:00Z","v":136506,"vw":15.886804},{"c":15.875,"h":15.89,"l":15.87,"n":1659,"o":15.885,"t":"2026-10-19T19:55:00Z","v":286871,"vw":15.879747},{"c":15.87,"h":15.87,"l":15.87,"n":17,"o":15.87,"t":"2026-10-19T20:00:00Z","v":111385,"vw":15.87},{"c":15.71,"h":16,"l":15.7,"n":14,"o":15.71,"t":"2026-10-20T08:00:00Z","v":6218,"vw":15.786906},{"c":15.78,"h":15.78,"l":15.78,"n":3,"o":15.78,"t":"2026-10-20T08:05:00Z","v":601,"vw":15.78},{"c":15.8,"h":15.8,"l":15.8,"n":16,"o":15.8,"t":"2026-10-20T08:25:00Z","v":800,"vw":15.8},{"c":15.76,"h":15.76,"l":15.76,"n":11,"o":15.76,"t":"2026-10-20T08:40:00Z","v":1000,"vw":15.76},{"c":15.82,"h":15.83,"l":15.82,"n":21,"o":15.83,"t":"2026-10-20T10:25:00Z","v":16782,"vw":15.820299},{"c":15.82,"h":15.82,"l":15.82,"n":6,"o":15.82,"t":"2026-10-20T10:30:00Z","v":7500,"vw":15.82},{"c":15.82,"h":15.82,"l":15.82,"n":2,"o":15.82,"t":"2026-10-20T10:50:00Z","v":500,"vw":15.82},{"c":15.84,"h":15.84,"l":15.83,"n":4,"o":15.83,"t":"2026-10-20T11:05:00Z","v":1250,"vw":15.834},{"c":15.86,"h":15.86,"l":15.86,"n":8,"o":15.86,"t":"2026-10-20T11:15:00Z","v":4011,"vw":15.86},{"c":15.87,"h":15.87,"l":15.87,"n":4,"o":15.87,"t":"2026-10-20T11:20:00Z","v":2400,"vw":15.87},{"c":15.87,"h":15.87,"l":15.87,"n":1,"o":15.87,"t":"2026-10-20T11:25:00Z","v":100,"vw":15.87},{"c":15.9,"h":15.9,"l":15.9,"n":1,"o":15.9,"t":"2026-10-20T11:30:00Z","v":3183,"vw":15.9},{"c":15.89,"h":15.89,"l":15.87,"n":2,"o":15.87,"t":"2026-10-20T11:55:00Z","v":1317,"vw":15.874814},{"c":15.92,"h":15.92,"l":15.92,"n":1,"o":15.92,"t":"2026-10-20T12:05:00Z","v":500,"vw":15.92},{"c":15.92,"h":15.92,"l":15.92,"n":1,"o":15.92,"t":"2026-10-20T12:10:00Z","v":500,"vw":15.92},{"c":15.93,"h":15.93,"l":15.93,"n":4,"o":15.93,"t":"2026-10-20T12:15:00Z","v":2500,"vw":15.93},{"c":15.96,"h":15.96,"l":15.96,"n":1,"o":15.96,"t":"2026-10-20T12:30:00Z","v":325,"vw":15.96},{"c":15.93,"h":15.94,"l":15.93,"n":5,"o":15.94,"t":"2026-10-20T12:45:00Z","v":3500,"vw":15.932857},{"c":15.88,"h":15.88,"l":15.88,"n":12,"o":15.88,"t":"2026-10-20T13:00:00Z","v":5784,"vw":15.88},{"c":15.94,"h":15.94,"l":15.92,"n":53,"o":15.92,"t":"2026-10-20T13:25:00Z","v":8773,"vw":15.922036},{"c":15.925,"h":15.94,"l":15.9,"n":292,"o":15.94,"t":"2026-10-20T13:30:00Z","v":109835,"vw":15.926936},{"c":15.925,"h":15.96,"l":15.905,"n":196,"o":15.92,"t":"2026-10-20T13:35:00Z","v":53691,"vw":15.93686},{"c":15.965,"h":15.965,"l":15.925,"n":187,"o":15.93,"t":"2026-10-20T13:40:00Z","v":65768,"vw":15.935684},{"c":15.98,"h":15.985,"l":15.955,"n":182,"o":15.96,"t":"2026-10-20T13:45:00Z","v":51304,"vw":15.965622},{"c":15.995,"h":16,"l":15.96,"n":399,"o":15.98,"t":"2026-10-20T13:50:00Z","v":134379,"vw":15.981629},{"c":15.985,"h":16.005,"l":15.965,"n":132,"o":16,"t":"2026-10-20T13:55:00Z","v":32413,"vw":15.982295},{"c":15.985,"h":15.985,"l":15.97,"n":171,"o":15.985,"t":"2026-10-20T14:00:00Z","v":59955,"vw":15.979364},{"c":15.98,"h":15.995,"l":15.97,"n":189,"o":15.985,"t":"2026-10-20T14:05:00Z","v":42997,"vw":15.981235},{"c":16,"h":16,"l":15.97,"n":165,"o":15.97,"t":"2026-10-20T14:10:00Z","v":31197,"vw":15.987672},{"c":16.0302,"h":16.035,"l":15.995,"n":271,"o":16,"t":"2026-10-20T14:15:00Z","v":90439,"vw":16.00718},{"c":16.045,"h":16.045,"l":16.025,"n":165,"o":16.035,"t":"2026-10-20T14:20:00Z","v":26405,"vw":16.037416},{"c":16.035,"h":16.06,"l":16.035,"n":187,"o":16.05,"t":"2026-10-20T14:25:00Z","v":42276,"vw":16.04927},{"c":16.039,"h":16.055,"l":16.03,"n":304,"o":16.035,"t":"2026-10-20T14:30:00Z","v":91794,"vw":16.044613},{"c":16.025,"h":16.045,"l":16.01,"n":177,"o":16.0399,"t":"2026-10-20T14:35:00Z","v":49776,"vw":16.031868},{"c":16.02,"h":16.0275,"l":16.02,"n":97,"o":16.025,"t":"2026-10-20T14:40:00Z","v":12276,"vw":16.02299},{"c":16.015,"h":16.0201,"l":16.01,"n":101,"o":16.02,"t":"2026-10-20T14:45:00Z","v":12207,"vw":16.015985},{"c":16.0105,"h":16.025,"l":16.01,"n":225,"o":16.02,"t":"2026-10-20T14:50:00Z","v":53377,"vw":16.018216},{"c":15.995,"h":16.01,"l":15.985,"n":184,"o":16.01,"t":"2026-10-20T14:55:00Z","v":38341,"vw":15.995459},{"c":15.985,"h":15.99,"l":15.965,"n":173,"o":15.99,"t":"2026-10-20T15:00:00Z","v":59313,"vw":15.976145},{"c":15.99,"h":15.995,"l":15.98,"n":240,"o":15.985,"t":"2026-10-20T15:05:00Z","v":103289,"vw":15.985742},{"c":15.97,"h":16,"l":15.96,"n":293,"o":15.995,"t":"2026-10-20T15:10:00Z","v":120841,"vw":15.979256},{"c":15.9901,"h":15.995,"l":15.965,"n":188,"o":15.965,"t":"2026-10-20T15:15:00Z","v":63626,"vw":15.981893},{"c":15.975,"h":16.005,"l":15.9712,"n":235,"o":15.9988,"t":"2026-10-20T15:20:00Z","v":93183,"vw":15.989372},{"c":15.975,"h":15.985,"l":15.97,"n":175,"o":15.975,"t":"2026-10-20T15:25:00Z","v":47784,"vw":15.976841},{"c":15.925,"h":15.975,"l":15.92,"n":482,"o":15.97,"t":"2026-10-20T15:30:00Z","v":154856,"vw":15.94955},{"c":15.915,"h":15.925,"l":15.91,"n":226,"o":15.925,"t":"2026-10-20T15:35:00Z","v":62319,"vw":15.921545},{"c":15.9101,"h":15.92,"l":15.91,"n":181,"o":15.915,"t":"2026-10-20T15:40:00Z","v":33958,"vw":15.914871},{"c":15.925,"h":15.925,"l":15.905,"n":273,"o":15.915,"t":"2026-10-20T15:45:00Z","v":66690,"vw":15.913016},{"c":15.92,"h":15.93,"l":15.92,"n":138,"o":15.925,"t":"2026-10-20T15:50:00Z","v":20310,"vw":15.921546},{"c":15.905,"h":15.925,"l":15.905,"n":165,"o":15.92,"t":"2026-10-20T15:55:00Z","v":31579,"vw":15.916207},{"c":15.915,"h":15.92,"l":15.905,"n":114,"o":15.905,"t":"2026-10-20T16:00:00Z","v":18806,"vw":15.912279},{"c":15.915,"h":15.92,"l":15.9102,"n":104,"o":15.915,"t":"2026-10-20T16:05:00Z","v":11732,"vw":15.918436},{"c":15.905,"h":15.92,"l":15.9,"n":190,"o":15.91,"t":"2026-10-20T16:10:00Z","v":49971,"vw":15.906792},{"c":15.895,"h":15.905,"l":15.885,"n":132,"o":15.905,"t":"2026-10-20T16:15:00Z","v":25860,"vw":15.896786},{"c":15.895,"h":15.9088,"l":15.8901,"n":100,"o":15.895,"t":"2026-10-20T16:20:00Z","v":15445,"vw":15.898911},{"c":15.905,"h":15.9099,"l":15.8901,"n":145,"o":15.895,"t":"2026-10-20T16:25:00Z","v":36441,"vw":15.897347},{"c":15.91,"h":15.915,"l":15.9001,"n":117,"o":15.9091,"t":"2026-10-20T16:30:00Z","v":26231,"vw":15.910119},{"c":15.905,"h":15.92,"l":15.905,"n":120,"o":15.905,"t":"2026-10-20T16:35:00Z","v":41548,"vw":15.909424},{"c":15.905,"h":15.91,"l":15.9001,"n":102,"o":15.905,"t":"2026-10-20T16:40:00Z","v":8269,"vw":15.904816},{"c":15.92,"h":15.92,"l":15.9,"n":93,"o":15.91,"t":"2026-10-20T16:45:00Z","v":7242,"vw":15.907979},{"c":15.9024,"h":15.9157,"l":15.9,"n":85,"o":15.9131,"t":"2026-10-20T16:50:00Z","v":9177,"vw":15.90612},{"c":15.905,"h":15.905,"l":15.9,"n":59,"o":15.905,"t":"2026-10-20T16:55:00Z","v":5563,"vw":15.903904},{"c":15.915,"h":15.915,"l":15.9,"n":122,"o":15.905,"t":"2026-10-20T17:00:00Z","v":28310,"vw":15.908223},{"c":15.915,"h":15.92,"l":15.91,"n":65,"o":15.91,"t":"2026-10-20T17:05:00Z","v":6594,"vw":15.913805},{"c":15.9109,"h":15.92,"l":15.91,"n":105,"o":15.91,"t":"2026-10-20T17:10:00Z","v":19382,"vw":15.915061},{"c":15.91,"h":15.915,"l":15.91,"n":59,"o":15.91,"t":"2026-10-20T17:15:00Z","v":11020,"vw":15.910438},{"c":15.915,"h":15.92,"l":15.91,"n":109,"o":15.91,"t":"2026-10-20T17:20:00Z","v":14978,"vw":15.915104},{"c":15.915,"h":15.92,"l":15.915,"n":89,"o":15.92,"t":"2026-10-20T17:25:00Z","v":26308,"vw":15.918506},{"c":15.915,"h":15.925,"l":15.91,"n":130,"o":15.915,"t":"2026-10-20T17:30:00Z","v":27771,"vw":15.919391},{"c":15.915,"h":15.92,"l":15.915,"n":62,"o":15.915,"t":"2026-10-20T17:35:00Z","v":10135,"vw":15.917442},{"c":15.925,"h":15.93,"l":15.915,"n":68,"o":15.915,"t":"2026-10-20T17:40:00Z","v":14543,"vw":15.918525},{"c":15.915,"h":15.9292,"l":15.91,"n":118,"o":15.925,"t":"2026-10-20T17:45:00Z","v":30850,"vw":15.919831},{"c":15.925,"h":15.925,"l":15.915,"n":49,"o":15.915,"t":"2026-10-20T17:50:00Z","v":9693,"vw":15.920223},{"c":15.915,"h":15.925,"l":15.915,"n":59,"o":15.925,"t":"2026-10-20T17:55:00Z","v":12801,"vw":15.918887},{"c":15.92,"h":15.925,"l":15.91,"n":164,"o":15.915,"t":"2026-10-20T18:00:00Z","v":46116,"vw":15.917302},{"c":15.915,"h":15.925,"l":15.915,"n":90,"o":15.9201,"t":"2026-10-20T18:05:00Z","v":24639,"vw":15.92195},{"c":15.9175,"h":15.9257,"l":15.915,"n":125,"o":15.915,"t":"2026-10-20T18:10:00Z","v":20032,"vw":15.92015},{"c":15.915,"h":15.92,"l":15.91,"n":77,"o":15.915,"t":"2026-10-20T18:15:00Z","v":7387,"vw":15.915851},{"c":15.915,"h":15.92,"l":15.915,"n":76,"o":15.915,"t":"2026-10-20T18:20:00Z","v":8689,"vw":15.916694},{"c":15.915,"h":15.9188,"l":15.91,"n":40,"o":15.9188,"t":"2026-10-20T18:25:00Z","v":5043,"vw":15.912539},{"c":15.9112,"h":15.92,"l":15.9112,"n":83,"o":15.915,"t":"2026-10-20T18:30:00Z","v":7605,"vw":15.915249},{"c":15.915,"h":15.92,"l":15.91,"n":91,"o":15.915,"t":"2026-10-20T18:35:00Z","v":5888,"vw":15.915311},{"c":15.9,"h":15.9175,"l":15.895,"n":185,"o":15.9175,"t":"2026-10-20T18:40:00Z","v":27605,"vw":15.905343},{"c":15.8901,"h":15.905,"l":15.8901,"n":286,"o":15.895,"t":"2026-10-20T18:45:00Z","v":51955,"vw":15.901786},{"c":15.895,"h":15.9,"l":15.8902,"n":138,"o":15.8908,"t":"2026-10-20T18:50:00Z","v":38257,"vw":15.892018},{"c":15.895,"h":15.9,"l":15.89,"n":125,"o":15.895,"t":"2026-10-20T18:55:00Z","v":6791,"vw":15.894828},{"c":15.895,"h":15.9,"l":15.8912,"n":112,"o":15.895,"t":"2026-10-20T19:00:00Z","v":14847,"vw":15.895297},{"c":15.88,"h":15.895,"l":15.88,"n":208,"o":15.895,"t":"2026-10-20T19:05:00Z","v":44682,"vw":15.891298},{"c":15.865,"h":15.88,"l":15.8601,"n":316,"o":15.88,"t":"2026-10-20T19:10:00Z","v":64818,"vw":15.872674},{"c":15.865,"h":15.87,"l":15.86,"n":115,"o":15.87,"t":"2026-10-20T19:15:00Z","v":8935,"vw":15.865262},{"c":15.865,"h":15.87,"l":15.8601,"n":154,"o":15.865,"t":"2026-10-20T19:20:00Z","v":14356,"vw":15.864461},{"c":15.865,"h":15.87,"l":15.86,"n":161,"o":15.865,"t":"2026-10-20T19:25:00Z","v":13768,"vw":15.865337},{"c":15.865,"h":15.87,"l":15.855,"n":190,"o":15.865,"t":"2026-10-20T19:30:00Z","v":36392,"vw":15.859878},{"c":15.865,"h":15.865,"l":15.85,"n":332,"o":15.865,"t":"2026-10-20T19:35:00Z","v":63380,"vw":15.859694},{"c":15.865,"h":15.865,"l":15.855,"n":200,"o":15.8612,"t":"2026-10-20T19:40:00Z","v":38391,"vw":15.860701},{"c":15.865,"h":15.87,"l":15.86,"n":152,"o":15.865,"t":"2026-10-20T19:45:00Z","v":16644,"vw":15.863073},{"c":15.86,"h":15.87,"l":15.85,"n":393,"o":15.8601,"t":"2026-10-20T19:50:00Z","v":106819,"vw":15.86002},{"c":15.88,"h":15.89,"l":15.86,"n":910,"o":15.865,"t":"2026-10-20T19:55:00Z","v":159961,"vw":15.87022},{"c":15.88,"h":15.88,"l":15.88,"n":26,"o":15.88,"t":"2026-10-20T20:00:00Z","v":728951,"vw":15.88},{"c":15.72,"h":15.8,"l":15.72,"n":5,"o":15.8,"t":"2026-10-21T08:00:00Z","v":281,"vw":15.76},{"c":15.79,"h":15.79,"l":15.79,"n":1,"o":15.79,"t":"2026-10-21T11:30:00Z","v":334,"vw":15.79},{"c":15.81,"h":15.81,"l":15.81,"n":1,"o":15.81,"t":"2026-10-21T11:35:00Z","v":802,"vw":15.81},{"c":15.83,"h":15.83,"l":15.83,"n":4,"o":15.83,"t":"2026-10-21T11:45:00Z","v":1000,"vw":15.83},{"c":15.81,"h":15.81,"l":15.81,"n":3,"o":15.81,"t":"2026-10-21T12:05:00Z","v":750,"vw":15.81},{"c":15.79,"h":15.79,"l":15.79,"n":1,"o":15.79,"t":"2026-10-21T12:55:00Z","v":100,"vw":15.79},{"c":15.81,"h":15.81,"l":15.81,"n":1,"o":15.81,"t":"2026-10-21T13:00:00Z","v":250,"vw":15.81},{"c":15.82,"h":15.82,"l":15.81,"n":4,"o":15.81,"t":"2026-10-21T13:10:00Z","v":850,"vw":15.818824},{"c":15.79,"h":15.8,"l":15.78,"n":56,"o":15.79,"t":"2026-10-21T13:25:00Z","v":20754,"vw":15.788117},{"c":15.84,"h":15.85,"l":15.775,"n":341,"o":15.78,"t":"2026-10-21T13:30:00Z","v":127713,"vw":15.81953},{"c":15.84,"h":15.87,"l":15.835,"n":205,"o":15.835,"t":"2026-10-21T13:35:00Z","v":56875,"vw":15.852924},{"c":15.835,"h":15.845,"l":15.8,"n":178,"o":15.82,"t":"2026-10-21T13:40:00Z","v":52291,"vw":15.825395},{"c":15.875,"h":15.875,"l":15.8399,"n":183,"o":15.8399,"t":"2026-10-21T13:45:00Z","v":31890,"vw":15.862916},{"c":15.865,"h":15.875,"l":15.85,"n":173,"o":15.875,"t":"2026-10-21T13:50:00Z","v":36549,"vw":15.865782},{"c":15.8591,"h":15.88,"l":15.85,"n":130,"o":15.865,"t":"2026-10-21T13:55:00Z","v":33497,"vw":15.867216},{"c":15.865,"h":15.87,"l":15.845,"n":188,"o":15.855,"t":"2026-10-21T14:00:00Z","v":40808,"vw":15.856619},{"c":15.836,"h":15.865,"l":15.83,"n":217,"o":15.86,"t":"2026-10-21T14:05:00Z","v":68735,"vw":15.850667},{"c":15.815,"h":15.8439,"l":15.815,"n":215,"o":15.835,"t":"2026-10-21T14:10:00Z","v":74314,"vw":15.826824},{"c":15.796,"h":15.815,"l":15.79,"n":224,"o":15.815,"t":"2026-10-21T14:15:00Z","v":61882,"vw":15.803204},{"c":15.8232,"h":15.8232,"l":15.795,"n":201,"o":15.795,"t":"2026-10-21T14:20:00Z","v":41858,"vw":15.809011},{"c":15.8098,"h":15.83,"l":15.8098,"n":119,"o":15.82,"t":"2026-10-21T14:25:00Z","v":27067,"vw":15.818454},{"c":15.81,"h":15.825,"l":15.8,"n":197,"o":15.8024,"t":"2026-10-21T14:30:00Z","v":63418,"vw":15.81101},{"c":15.82,"h":15.835,"l":15.81,"n":168,"o":15.81,"t":"2026-10-21T14:35:00Z","v":25651,"vw":15.82593},{"c":15.825,"h":15.825,"l":15.805,"n":177,"o":15.815,"t":"2026-10-21T14:40:00Z","v":42977,"vw":15.81289},{"c":15.8301,"h":15.84,"l":15.825,"n":110,"o":15.825,"t":"2026-10-21T14:45:00Z","v":43104,"vw":15.830841},{"c":15.825,"h":15.83,"l":15.815,"n":139,"o":15.83,"t":"2026-10-21T14:50:00Z","v":48977,"vw":15.820584},{"c":15.835,"h":15.84,"l":15.825,"n":73,"o":15.825,"t":"2026-10-21T14:55:00Z","v":17382,"vw":15.832611},{"c":15.835,"h":15.835,"l":15.815,"n":154,"o":15.83,"t":"2026-10-21T15:00:00Z","v":27210,"vw":15.82303},{"c":15.82,"h":15.835,"l":15.82,"n":139,"o":15.83,"t":"2026-10-21T15:05:00Z","v":31386,"vw":15.82804},{"c":15.825,"h":15.83,"l":15.815,"n":141,"o":15.825,"t":"2026-10-21T15:10:00Z","v":31997,"vw":15.820845},{"c":15.815,"h":15.835,"l":15.81,"n":254,"o":15.83,"t":"2026-10-21T15:15:00Z","v":93328,"vw":15.823171},{"c":15.83,"h":15.835,"l":15.81,"n":193,"o":15.81,"t":"2026-10-21T15:20:00Z","v":48193,"vw":15.825331},{"c":15.87,"h":15.87,"l":15.83,"n":315,"o":15.83,"t":"2026-10-21T15:25:00Z","v":98983,"vw":15.845533},{"c":15.825,"h":15.865,"l":15.805,"n":770,"o":15.865,"t":"2026-10-21T15:30:00Z","v":283346,"vw":15.824577},{"c":15.825,"h":15.8275,"l":15.82,"n":93,"o":15.8209,"t":"2026-10-21T15:35:00Z","v":11037,"vw":15.823031},{"c":15.815,"h":15.825,"l":15.81,"n":154,"o":15.825,"t":"2026-10-21T15:40:00Z","v":13337,"vw":15.819302},{"c":15.805,"h":15.815,"l":15.805,"n":120,"o":15.815,"t":"2026-10-21T15:45:00Z","v":11785,"vw":15.81051},{"c":15.805,"h":15.805,"l":15.805,"n":21,"o":15.805,"t":"2026-10-21T15:50:00Z","v":1160,"vw":15.805},{"c":15.805,"h":15.8051,"l":15.805,"n":48,"o":15.805,"t":"2026-10-21T15:55:00Z","v":3348,"vw":15.805014},{"c":15.805,"h":15.81,"l":15.8,"n":94,"o":15.805,"t":"2026-10-21T16:00:00Z","v":4269,"vw":15.805172},{"c":15.805,"h":15.81,"l":15.8001,"n":78,"o":15.805,"t":"2026-10-21T16:05:00Z","v":22206,"vw":15.805363},{"c":15.805,"h":15.815,"l":15.805,"n":130,"o":15.805,"t":"2026-10-21T16:10:00Z","v":22472,"vw":15.810743},{"c":15.825,"h":15.825,"l":15.805,"n":138,"o":15.805,"t":"2026-10-21T16:15:00Z","v":34982,"vw":15.816814},{"c":15.825,"h":15.825,"l":15.8201,"n":67,"o":15.8201,"t":"2026-10-21T16:20:00Z","v":10664,"vw":15.824895},{"c":15.825,"h":15.825,"l":15.82,"n":106,"o":15.825,"t":"2026-10-21T16:25:00Z","v":12461,"vw":15.824253},{"c":15.825,"h":15.825,"l":15.815,"n":116,"o":15.825,"t":"2026-10-21T16:30:00Z","v":16128,"vw":15.819792},{"c":15.84,"h":15.845,"l":15.82,"n":150,"o":15.825,"t":"2026-10-21T16:35:00Z","v":28410,"vw":15.831633},{"c":15.835,"h":15.845,"l":15.825,"n":164,"o":15.84,"t":"2026-10-21T16:40:00Z","v":25008,"vw":15.837214},{"c":15.8301,"h":15.835,"l":15.83,"n":112,"o":15.835,"t":"2026-10-21T16:45:00Z","v":19107,"vw":15.8317},{"c":15.825,"h":15.83,"l":15.825,"n":64,"o":15.83,"t":"2026-10-21T16:50:00Z","v":9351,"vw":15.827586},{"c":15.82,"h":15.825,"l":15.82,"n":82,"o":15.8208,"t":"2026-10-21T16:55:00Z","v":11574,"vw":15.822809},{"c":15.815,"h":15.825,"l":15.815,"n":91,"o":15.825,"t":"2026-10-21T17:00:00Z","v":10528,"vw":15.819513},{"c":15.815,"h":15.82,"l":15.8101,"n":95,"o":15.815,"t":"2026-10-21T17:05:00Z","v":6043,"vw":15.814554},{"c":15.825,"h":15.825,"l":15.82,"n":147,"o":15.82,"t":"2026-10-21T17:10:00Z","v":15508,"vw":15.820431},{"c":15.8,"h":15.825,"l":15.8,"n":116,"o":15.82,"t":"2026-10-21T17:15:00Z","v":14347,"vw":15.814348},{"c":15.805,"h":15.81,"l":15.79,"n":169,"o":15.8,"t":"2026-10-21T17:20:00Z","v":23360,"vw":15.800235},{"c":15.795,"h":15.8,"l":15.79,"n":83,"o":15.8,"t":"2026-10-21T17:25:00Z","v":9073,"vw":15.795921},{"c":15.795,"h":15.7951,"l":15.79,"n":109,"o":15.7951,"t":"2026-10-21T17:30:00Z","v":12613,"vw":15.792631},{"c":15.79,"h":15.795,"l":15.78,"n":287,"o":15.795,"t":"2026-10-21T17:35:00Z","v":58510,"vw":15.7881},{"c":15.7859,"h":15.795,"l":15.78,"n":98,"o":15.795,"t":"2026-10-21T17:40:00Z","v":10864,"vw":15.78735},{"c":15.785,"h":15.785,"l":15.785,"n":55,"o":15.785,"t":"2026-10-21T17:45:00Z","v":1612,"vw":15.785}],"history":[{"c":9.63,"h":9.785,"l":9.63,"n":9808,"o":9.76,"t":"2024-10-21T04:00:00Z","v":3549789,"vw":9.664151},{"c":9.55,"h":9.59,"l":9.49,"n":11863,"o":9.51,"t":"2024-10-22T04:00:00Z","v":4619958,"vw":9.553975},{"c":9.46,"h":9.48,"l":9.4209,"n":13639,"o":9.43,"t":"2024-10-23T04:00:00Z","v":4016464,"vw":9.450857},{"c":9.51,"h":9.59,"l":9.4712,"n":8856,"o":9.53,"t":"2024-10-24T04:00:00Z","v":2874014,"vw":9.511635},{"c":9.48,"h":9.58,"l":9.465,"n":9621,"o":9.56,"t":"2024-10-25T04:00:00Z","v":3819945,"vw":9.518019},{"c":9.54,"h":9.57,"l":9.5,"n":10562,"o":9.51,"t":"2024-10-28T04:00:00Z","v":3726199,"vw":9.537769},{"c":9.28,"h":9.39,"l":9.25,"n":14584,"o":9.35,"t":"2024-10-29T04:00:00Z","v":6606258,"vw":9.311299},{"c":9.39,"h":9.46,"l":9.255,"n":16846,"o":9.29,"t":"2024-10-30T04:00:00Z","v":8474719,"vw":9.38921},{"c":9.27,"h":9.335,"l":9.205,"n":12641,"o":9.3,"t":"2024-10-31T04:00:00Z","v":4797351,"vw":9.257646},{"c":9.35,"h":9.43,"l":9.33,"n":10777,"o":9.41,"t":"2024-11-01T04:00:00Z","v":3889356,"vw":9.375253},{"c":9.32,"h":9.41,"l":9.31,"n":10129,"o":9.41,"t":"2024-11-04T05:00:00Z","v":3530627,"vw":9.35019},{"c":9.41,"h":9.49,"l":9.385,"n":12065,"o":9.48,"t":"2024-11-05T05:00:00Z","v":4542554,"vw":9.426044},{"c":9.31,"h":9.34,"l":9.18,"n":11574,"o":9.265,"t":"2024-11-06T05:00:00Z","v":4355154,"vw":9.280038},{"c":9.32,"h":9.37,"l":9.26,"n":10726,"o":9.32,"t":"2024-11-07T05:00:00Z","v":3094906,"vw":9.313871},{"c":9.31,"h":9.34,"l":9.25,"n":13450,"o":9.27,"t":"2024-11-08T05:00:00Z","v":6738683,"vw":9.292614},{"c":9.32,"h":9.4,"l":9.26,"n":13417,"o":9.29,"t":"2024-11-11T05:00:00Z","v":5708346,"vw":9.329567},{"c":8.47,"h":8.77,"l":8.43,"n":38588,"o":8.76,"t":"2024-11-12T05:00:00Z","v":17724275,"vw":8.561689},{"c":8.75,"h":8.8,"l":8.59,"n":22098,"o":8.64,"t":"2024-11-13T05:00:00Z","v":9368015,"vw":8.715826},{"c":8.68,"h":8.8,"l":8.68,"n":17731,"o":8.74,"t":"2024-11-14T05:00:00Z","v":6772226,"vw":8.745688},{"c":8.77,"h":8.81,"l":8.73,"n":13853,"o":8.78,"t":"2024-11-15T05:00:00Z","v":5215649,"vw":8.764244},{"c":8.92,"h":8.94,"l":8.86,"n":14487,"o":8.87,"t":"2024-11-18T05:00:00Z","v":5592130,"vw":8.900115},{"c":8.92,"h":8.94,"l":8.81,"n":15317,"o":8.86,"t":"2024-11-19T05:00:00Z","v":6643829,"vw":8.887957},{"c":8.94,"h":8.985,"l":8.92,"n":13948,"o":8.98,"t":"2024-11-20T05:00:00Z","v":5416373,"vw":8.941998},{"c":8.84,"h":8.945,"l":8.81,"n":14060,"o":8.93,"t":"2024-11-21T05:00:00Z","v":5493050,"vw":8.868447},{"c":8.73,"h":8.75,"l":8.69,"n":17579,"o":8.73,"t":"2024-11-22T05:00:00Z","v":6563347,"vw":8.724336},{"c":8.91,"h":8.94,"l":8.8501,"n":18663,"o":8.87,"t":"2024-11-25T05:00:00Z","v":9600902,"vw":8.897952},{"c":8.86,"h":8.9712,"l":8.84,"n":12524,"o":8.96,"t":"2024-11-26T05:00:00Z","v":5462885,"vw":8.894502},{"c":8.97,"h":9.03,"l":8.91,"n":11005,"o":8.91,"t":"2024-11-27T05:00:00Z","v":5214501,"vw":8.980068},{"c":8.97,"h":9,"l":8.91,"n":8738,"o":8.99,"t":"2024-11-29T05:00:00Z","v":5351497,"vw":8.952041},{"c":8.87,"h":9,"l":8.87,"n":17482,"o":9,"t":"2024-12-02T05:00:00Z","v":8608459,"vw":8.901756},{"c":8.83,"h":8.95,"l":8.83,"n":11708,"o":8.93,"t":"2024-12-03T05:00:00Z","v":5436219,"vw":8.870654},{"c":8.76,"h":8.86,"l":8.76,"n":14688,"o":8.82,"t":"2024-12-04T05:00:00Z","v":6831352,"vw":8.79761},{"c":9.06,"h":9.12,"l":8.955,"n":17773,"o":8.97,"t":"2024-12-05T05:00:00Z","v":9591922,"vw":9.062075},{"c":9.17,"h":9.23,"l":9.08,"n":12811,"o":9.23,"t":"2024-12-06T05:00:00Z","v":6853149,"vw":9.134553},{"c":8.92,"h":9.05,"l":8.91,"n":14908,"o":9.02,"t":"2024-12-09T05:00:00Z","v":7846031,"vw":8.995267},{"c":8.84,"h":8.93,"l":8.84,"n":12602,"o":8.93,"t":"2024-12-10T05:00:00Z","v":6051280,"vw":8.863399},{"c":8.77,"h":8.845,"l":8.755,"n":14660,"o":8.83,"t":"2024-12-11T05:00:00Z","v":8326846,"vw":8.787407},{"c":8.68,"h":8.8,"l":8.67,"n":13658,"o":8.75,"t":"2024-12-12T05:00:00Z","v":5358609,"vw":8.7218},{"c":8.69,"h":8.71,"l":8.66,"n":11808,"o":8.7,"t":"2024-12-13T05:00:00Z","v":6064459,"vw":8.691115},{"c":8.57,"h":8.665,"l":8.555,"n":15278,"o":8.62,"t":"2024-12-16T05:00:00Z","v":6272221,"vw":8.606504},{"c":8.63,"h":8.66,"l":8.535,"n":18070,"o":8.57,"t":"2024-12-17T05:00:00Z","v":9892640,"vw":8.595505},{"c":8.41,"h":8.545,"l":8.335,"n":26433,"o":8.48,"t":"2024-12-18T05:00:00Z","v":11933199,"vw":8.462951},{"c":8.38,"h":8.45,"l":8.37,"n":21756,"o":8.41,"t":"2024-12-19T05:00:00Z","v":9057791,"vw":8.400626},{"c":8.39,"h":8.42,"l":8.27,"n":26140,"o":8.28,"t":"2024-12-20T05:00:00Z","v":12629653,"vw":8.357508},{"c":8.37,"h":8.38,"l":8.28,"n":21509,"o":8.32,"t":"2024-12-23T05:00:00Z","v":9703922,"vw":8.336839},{"c":8.43,"h":8.48,"l":8.38,"n":5863,"o":8.43,"t":"2024-12-24T05:00:00Z","v":1840370,"vw":8.445579},{"c":8.42,"h":8.47,"l":8.4,"n":12046,"o":8.4,"t":"2024-12-26T05:00:00Z","v":4512007,"vw":8.434967},{"c":8.43,"h":8.47,"l":8.375,"n":17393,"o":8.38,"t":"2024-12-27T05:00:00Z","v":7551697,"vw":8.430154},{"c":8.42,"h":8.44,"l":8.35,"n":16775,"o":8.44,"t":"2024-12-30T05:00:00Z","v":7038671,"vw":8.395189},{"c":8.49,"h":8.57,"l":8.405,"n":14993,"o":8.44,"t":"2024-12-31T05:00:00Z","v":5454556,"vw":8.496769},{"c":8.51,"h":8.55,"l":8.46,"n":13213,"o":8.53,"t":"2025-01-02T05:00:00Z","v":5619501,"vw":8.49625},{"c":8.47,"h":8.545,"l":8.46,"n":10839,"o":8.54,"t":"2025-01-03T05:00:00Z","v":3448660,"vw":8.492062},{"c":8.47,"h":8.53,"l":8.45,"n":14007,"o":8.5,"t":"2025-01-06T05:00:00Z","v":6640160,"vw":8.478986},{"c":8.41,"h":8.46,"l":8.38,"n":15178,"o":8.39,"t":"2025-01-07T05:00:00Z","v":7426346,"vw":8.428561},{"c":8.21,"h":8.235,"l":8.12,"n":14451,"o":8.2,"t":"2025-01-08T05:00:00Z","v":6792961,"vw":8.191786},{"c":8.05,"h":8.14,"l":8.05,"n":19199,"o":8.11,"t":"2025-01-10T05:00:00Z","v":8169108,"vw":8.087957},{"c":8.2,"h":8.22,"l":8.08,"n":13865,"o":8.09,"t":"2025-01-13T05:00:00Z","v":8086995,"vw":8.164111},{"c":8.25,"h":8.27,"l":8.19,"n":11551,"o":8.23,"t":"2025-01-14T05:00:00Z","v":6096839,"vw":8.229082},{"c":8.48,"h":8.495,"l":8.4,"n":19583,"o":8.45,"t":"2025-01-15T05:00:00Z","v":7934514,"vw":8.443555},{"c":8.48,"h":8.49,"l":8.395,"n":12995,"o":8.4,"t":"2025-01-16T05:00:00Z","v":6459573,"vw":8.459585},{"c":8.48,"h":8.5,"l":8.405,"n":12435,"o":8.41,"t":"2025-01-17T05:00:00Z","v":7122194,"vw":8.457682},{"c":8.55,"h":8.6,"l":8.5,"n":14260,"o":8.52,"t":"2025-01-21T05:00:00Z","v":8239719,"vw":8.560214},{"c":8.38,"h":8.45,"l":8.37,"n":16328,"o":8.43,"t":"2025-01-22T05:00:00Z","v":8137560,"vw":8.416267},{"c":8.4,"h":8.46,"l":8.36,"n":11809,"o":8.37,"t":"2025-01-23T05:00:00Z","v":5552766,"vw":8.398915},{"c":8.37,"h":8.43,"l":8.36,"n":16368,"o":8.4,"t":"2025-01-24T05:00:00Z","v":7117617,"vw":8.386014},{"c":8.57,"h":8.58,"l":8.47,"n":18366,"o":8.54,"t":"2025-01-27T05:00:00Z","v":9776093,"vw":8.529047},{"c":8.51,"h":8.63,"l":8.47,"n":18438,"o":8.57,"t":"2025-01-28T05:00:00Z","v":6661065,"vw":8.540148},{"c":8.55,"h":8.64,"l":8.51,"n":17601,"o":8.52,"t":"2025-01-29T05:00:00Z","v":9034701,"vw":8.579047},{"c":8.61,"h":8.62,"l":8.53,"n":13096,"o":8.59,"t":"2025-01-30T05:00:00Z","v":5938780,"vw":8.588565},{"c":8.54,"h":8.61,"l":8.52,"n":16752,"o":8.56,"t":"2025-01-31T05:00:00Z","v":8250369,"vw":8.554337},{"c":8.49,"h":8.715,"l":8.47,"n":25121,"o":8.56,"t":"2025-02-03T05:00:00Z","v":18109360,"vw":8.574457},{"c":8.2,"h":8.22,"l":8,"n":42147,"o":8.09,"t":"2025-02-04T05:00:00Z","v":31021227,"vw":8.101318},{"c":8.27,"h":8.3,"l":8.2,"n":17489,"o":8.2,"t":"2025-02-05T05:00:00Z","v":8601253,"vw":8.259048},{"c":8.44,"h":8.47,"l":8.38,"n":18327,"o":8.4,"t":"2025-02-06T05:00:00Z","v":9180723,"vw":8.425443},{"c":8.57,"h":8.62,"l":8.4848,"n":21823,"o":8.61,"t":"2025-02-07T05:00:00Z","v":14060772,"vw":8.547691},{"c":8.57,"h":8.63,"l":8.555,"n":16867,"o":8.62,"t":"2025-02-10T05:00:00Z","v":8443703,"vw":8.596497},{"c":8.5,"h":8.515,"l":8.41,"n":22791,"o":8.45,"t":"2025-02-11T05:00:00Z","v":12394577,"vw":8.47659},{"c":8.59,"h":8.66,"l":8.58,"n":16193,"o":8.61,"t":"2025-02-12T05:00:00Z","v":8459959,"vw":8.609266},{"c":8.43,"h":8.47,"l":8.39,"n":16478,"o":8.4,"t":"2025-02-13T05:00:00Z","v":9856989,"vw":8.429993},{"c":8.36,"h":8.45,"l":8.36,"n":17276,"o":8.4,"t":"2025-02-14T05:00:00Z","v":9559019,"vw":8.399637},{"c":8.34,"h":8.4,"l":8.31,"n":13503,"o":8.35,"t":"2025-02-18T05:00:00Z","v":7339049,"vw":8.359489},{"c":8.27,"h":8.28,"l":8.22,"n":13295,"o":8.25,"t":"2025-02-19T05:00:00Z","v":7194803,"vw":8.256825},{"c":8.26,"h":8.26,"l":8.22,"n":11954,"o":8.22,"t":"2025-02-20T05:00:00Z","v":5477458,"vw":8.243064},{"c":8.36,"h":8.41,"l":8.3,"n":17811,"o":8.32,"t":"2025-02-21T05:00:00Z","v":11248418,"vw":8.356727},{"c":8.58,"h":8.67,"l":8.51,"n":22132,"o":8.53,"t":"2025-02-24T05:00:00Z","v":10116595,"vw":8.614528},{"c":8.75,"h":8.79,"l":8.69,"n":22552,"o":8.71,"t":"2025-02-25T05:00:00Z","v":10359805,"vw":8.745376},{"c":8.7,"h":8.78,"l":8.69,"n":16574,"o":8.73,"t":"2025-02-26T05:00:00Z","v":7807173,"vw":8.74527},{"c":8.75,"h":8.76,"l":8.69,"n":15807,"o":8.7,"t":"2025-02-27T05:00:00Z","v":9587266,"vw":8.730247},{"c":8.81,"h":8.84,"l":8.75,"n":17218,"o":8.79,"t":"2025-02-28T05:00:00Z","v":11588365,"vw":8.800839},{"c":8.9,"h":9.05,"l":8.875,"n":23677,"o":8.9,"t":"2025-03-03T05:00:00Z","v":12981489,"vw":8.955148},{"c":8.88,"h":8.94,"l":8.87,"n":20447,"o":8.93,"t":"2025-03-04T05:00:00Z","v":10932112,"vw":8.903726},{"c":9.03,"h":9.04,"l":8.865,"n":24888,"o":8.87,"t":"2025-03-05T05:00:00Z","v":11771660,"vw":8.97345},{"c":9.01,"h":9.07,"l":8.96,"n":18874,"o":9,"t":"2025-03-06T05:00:00Z","v":11714661,"vw":9.02398},{"c":9.42,"h":9.42,"l":9.19,"n":25426,"o":9.195,"t":"2025-03-07T05:00:00Z","v":13785749,"vw":9.365095},{"c":9.45,"h":9.555,"l":9.42,"n":33295,"o":9.46,"t":"2025-03-10T04:00:00Z","v":16213509,"vw":9.494585},{"c":9.23,"h":9.42,"l":9.14,"n":23285,"o":9.42,"t":"2025-03-11T04:00:00Z","v":16757526,"vw":9.255641},{"c":9.16,"h":9.18,"l":9.0299,"n":22649,"o":9.06,"t":"2025-03-12T04:00:00Z","v":15058780,"vw":9.112741},{"c":9.5,"h":9.53,"l":9.23,"n":24328,"o":9.23,"t":"2025-03-13T04:00:00Z","v":16988500,"vw":9.458151},{"c":9.55,"h":9.57,"l":9.47,"n":23774,"o":9.52,"t":"2025-03-14T04:00:00Z","v":12708045,"vw":9.537143},{"c":9.86,"h":9.87,"l":9.66,"n":30976,"o":9.6802,"t":"2025-03-17T04:00:00Z","v":17261661,"vw":9.753435},{"c":9.84,"h":9.88,"l":9.76,"n":19829,"o":9.77,"t":"2025-03-18T04:00:00Z","v":8874232,"vw":9.838543},{"c":9.78,"h":9.79,"l":9.7,"n":23600,"o":9.7101,"t":"2025-03-19T04:00:00Z","v":11464438,"vw":9.752631},{"c":9.7,"h":9.745,"l":9.65,"n":14604,"o":9.74,"t":"2025-03-20T04:00:00Z","v":8625732,"vw":9.699188},{"c":9.73,"h":9.83,"l":9.72,"n":18691,"o":9.8,"t":"2025-03-21T04:00:00Z","v":11088831,"vw":9.763305},{"c":9.29,"h":9.49,"l":9.23,"n":35575,"o":9.45,"t":"2025-03-24T04:00:00Z","v":20797618,"vw":9.3117},{"c":9.35,"h":9.41,"l":9.305,"n":21134,"o":9.39,"t":"2025-03-25T04:00:00Z","v":10920321,"vw":9.350595},{"c":9.36,"h":9.38,"l":9.28,"n":15141,"o":9.28,"t":"2025-03-26T04:00:00Z","v":7593822,"vw":9.33815},{"c":9.36,"h":9.4,"l":9.33,"n":15167,"o":9.37,"t":"2025-03-27T04:00:00Z","v":9178185,"vw":9.365059},{"c":9.45,"h":9.56,"l":9.45,"n":21775,"o":9.53,"t":"2025-03-28T04:00:00Z","v":12866860,"vw":9.506014},{"c":9.37,"h":9.42,"l":9.34,"n":19283,"o":9.34,"t":"2025-03-31T04:00:00Z","v":9257365,"vw":9.387957},{"c":9.27,"h":9.385,"l":9.2401,"n":19642,"o":9.38,"t":"2025-04-01T04:00:00Z","v":9799045,"vw":9.313847},{"c":9.12,"h":9.19,"l":9.085,"n":17347,"o":9.19,"t":"2025-04-02T04:00:00Z","v":8054841,"vw":9.129955},{"c":9.37,"h":9.48,"l":9.33,"n":29084,"o":9.46,"t":"2025-04-03T04:00:00Z","v":13415623,"vw":9.375215},{"c":8.5,"h":8.92,"l":8.44,"n":35228,"o":8.885,"t":"2025-04-04T04:00:00Z","v":19798863,"vw":8.664927},{"c":8.35,"h":8.625,"l":8.23,"n":36106,"o":8.29,"t":"2025-04-07T04:00:00Z","v":16124057,"vw":8.381394},{"c":8.19,"h":8.4599,"l":8.145,"n":33124,"o":8.44,"t":"2025-04-08T04:00:00Z","v":19871131,"vw":8.330233},{"c":8.58,"h":8.59,"l":8.05,"n":43142,"o":8.07,"t":"2025-04-09T04:00:00Z","v":24133092,"vw":8.249668},{"c":8.45,"h":8.53,"l":8.32,"n":29214,"o":8.52,"t":"2025-04-10T04:00:00Z","v":18987086,"vw":8.443888},{"c":8.73,"h":8.76,"l":8.5601,"n":28649,"o":8.6,"t":"2025-04-11T04:00:00Z","v":15154429,"vw":8.667201},{"c":8.96,"h":9.03,"l":8.88,"n":26067,"o":8.91,"t":"2025-04-14T04:00:00Z","v":15561860,"vw":8.968189},{"c":9.11,"h":9.15,"l":9.075,"n":21286,"o":9.105,"t":"2025-04-15T04:00:00Z","v":10889579,"vw":9.111565},{"c":9.17,"h":9.31,"l":9.13,"n":23072,"o":9.23,"t":"2025-04-16T04:00:00Z","v":12094872,"vw":9.233156},{"c":9.31,"h":9.395,"l":9.22,"n":19549,"o":9.22,"t":"2025-04-17T04:00:00Z","v":10189953,"vw":9.334353},{"c":9.23,"h":9.31,"l":9.18,"n":13350,"o":9.3,"t":"2025-04-21T04:00:00Z","v":5401767,"vw":9.238804},{"c":9.58,"h":9.64,"l":9.51,"n":23969,"o":9.52,"t":"2025-04-22T04:00:00Z","v":12169827,"vw":9.572392},{"c":9.3,"h":9.38,"l":9.25,"n":25392,"o":9.315,"t":"2025-04-23T04:00:00Z","v":14928748,"vw":9.311689},{"c":9.31,"h":9.3299,"l":9.2001,"n":19156,"o":9.24,"t":"2025-04-24T04:00:00Z","v":13495571,"vw":9.277297},{"c":9.35,"h":9.36,"l":9.27,"n":21780,"o":9.35,"t":"2025-04-25T04:00:00Z","v":12677292,"vw":9.313559},{"c":9.57,"h":9.58,"l":9.41,"n":19283,"o":9.43,"t":"2025-04-28T04:00:00Z","v":15235243,"vw":9.524916},{"c":9.58,"h":9.64,"l":9.55,"n":18677,"o":9.58,"t":"2025-04-29T04:00:00Z","v":14410295,"vw":9.587513},{"c":9.76,"h":9.78,"l":9.61,"n":27460,"o":9.7,"t":"2025-04-30T04:00:00Z","v":22700329,"vw":9.686108},{"c":9.73,"h":9.795,"l":9.6901,"n":18341,"o":9.79,"t":"2025-05-01T04:00:00Z","v":12252923,"vw":9.737427},{"c":9.61,"h":9.74,"l":9.61,"n":19787,"o":9.7,"t":"2025-05-02T04:00:00Z","v":17586316,"vw":9.679756},{"c":9.6,"h":9.635,"l":9.53,"n":17131,"o":9.63,"t":"2025-05-05T04:00:00Z","v":7461161,"vw":9.575974},{"c":9.67,"h":9.735,"l":9.64,"n":21330,"o":9.73,"t":"2025-05-06T04:00:00Z","v":14256889,"vw":9.687913},{"c":9.4,"h":9.55,"l":9.39,"n":29897,"o":9.46,"t":"2025-05-07T04:00:00Z","v":20960858,"vw":9.474627},{"c":9.25,"h":9.39,"l":9.205,"n":29616,"o":9.255,"t":"2025-05-08T04:00:00Z","v":23629993,"vw":9.315946},{"c":9.3,"h":9.36,"l":9.25,"n":21392,"o":9.29,"t":"2025-05-09T04:00:00Z","v":12660929,"vw":9.316382},{"c":9.07,"h":9.17,"l":9.05,"n":21942,"o":9.14,"t":"2025-05-12T04:00:00Z","v":14618694,"vw":9.106695},{"c":9.06,"h":9.1,"l":9.02,"n":24895,"o":9.1,"t":"2025-05-13T04:00:00Z","v":18384555,"vw":9.058772},{"c":9.04,"h":9.07,"l":8.98,"n":27575,"o":9.06,"t":"2025-05-14T04:00:00Z","v":14616850,"vw":9.039333},{"c":9.27,"h":9.3,"l":9.2139,"n":26583,"o":9.25,"t":"2025-05-15T04:00:00Z","v":20228703,"vw":9.263684},{"c":9.45,"h":9.45,"l":9.3,"n":20235,"o":9.335,"t":"2025-05-16T04:00:00Z","v":11364774,"vw":9.367213},{"c":9.64,"h":9.6599,"l":9.54,"n":28758,"o":9.615,"t":"2025-05-19T04:00:00Z","v":18039753,"vw":9.609676},{"c":10.39,"h":10.41,"l":9.75,"n":52649,"o":9.75,"t":"2025-05-20T04:00:00Z","v":29680506,"vw":10.23467},{"c":10.42,"h":10.51,"l":10.36,"n":48196,"o":10.4,"t":"2025-05-21T04:00:00Z","v":23993867,"vw":10.455356},{"c":10.54,"h":10.6,"l":10.41,"n":34673,"o":10.41,"t":"2025-05-22T04:00:00Z","v":16990027,"vw":10.533127},{"c":10.47,"h":10.48,"l":10.24,"n":44459,"o":10.46,"t":"2025-05-23T04:00:00Z","v":25395900,"vw":10.362603},{"c":10.5,"h":10.5,"l":10.31,"n":33408,"o":10.315,"t":"2025-05-27T04:00:00Z","v":17705488,"vw":10.460959},{"c":10.39,"h":10.42,"l":10.33,"n":32864,"o":10.36,"t":"2025-05-28T04:00:00Z","v":20485834,"vw":10.375923},{"c":10.34,"h":10.44,"l":10.31,"n":31538,"o":10.43,"t":"2025-05-29T04:00:00Z","v":16114896,"vw":10.370555},{"c":10.34,"h":10.4,"l":10.29,"n":27225,"o":10.35,"t":"2025-05-30T04:00:00Z","v":14841290,"vw":10.344236},{"c":10.4,"h":10.45,"l":10.34,"n":30580,"o":10.39,"t":"2025-06-02T04:00:00Z","v":16823992,"vw":10.399036},{"c":10.3,"h":10.36,"l":10.25,"n":31637,"o":10.31,"t":"2025-06-03T04:00:00Z","v":22832123,"vw":10.315465},{"c":10.26,"h":10.345,"l":10.25,"n":26552,"o":10.3,"t":"2025-06-04T04:00:00Z","v":13593898,"vw":10.295165},{"c":10.21,"h":10.26,"l":9.985,"n":35484,"o":10.21,"t":"2025-06-05T04:00:00Z","v":22674892,"vw":10.14504},{"c":9.94,"h":9.99,"l":9.89,"n":24226,"o":9.97,"t":"2025-06-06T04:00:00Z","v":10903336,"vw":9.930829},{"c":9.91,"h":9.95,"l":9.845,"n":26957,"o":9.85,"t":"2025-06-09T04:00:00Z","v":15396144,"vw":9.905441},{"c":9.84,"h":9.91,"l":9.83,"n":32116,"o":9.86,"t":"2025-06-10T04:00:00Z","v":14537336,"vw":9.859814},{"c":9.8,"h":9.91,"l":9.8,"n":22365,"o":9.9,"t":"2025-06-11T04:00:00Z","v":12394239,"vw":9.840729},{"c":10,"h":10.0325,"l":9.93,"n":23255,"o":9.97,"t":"2025-06-12T04:00:00Z","v":13989944,"vw":9.98905},{"c":9.98,"h":10.0587,"l":9.92,"n":18295,"o":9.96,"t":"2025-06-13T04:00:00Z","v":10631061,"vw":9.998285},{"c":10.24,"h":10.35,"l":10.2,"n":24274,"o":10.22,"t":"2025-06-16T04:00:00Z","v":12642213,"vw":10.277013},{"c":10.04,"h":10.18,"l":10.03,"n":25447,"o":10.18,"t":"2025-06-17T04:00:00Z","v":14807031,"vw":10.096929},{"c":10.04,"h":10.15,"l":10.04,"n":29255,"o":10.09,"t":"2025-06-18T04:00:00Z","v":10406710,"vw":10.09877},{"c":10.2,"h":10.365,"l":10.16,"n":60634,"o":10.365,"t":"2025-06-20T04:00:00Z","v":40542231,"vw":10.22385},{"c":10.21,"h":10.215,"l":10.055,"n":28155,"o":10.065,"t":"2025-06-23T04:00:00Z","v":14729237,"vw":10.151349},{"c":10.44,"h":10.46,"l":10.34,"n":25776,"o":10.38,"t":"2025-06-24T04:00:00Z","v":11285441,"vw":10.408462},{"c":10.37,"h":10.38,"l":10.285,"n":21902,"o":10.33,"t":"2025-06-25T04:00:00Z","v":11496728,"vw":10.35841},{"c":10.66,"h":10.7,"l":10.57,"n":27894,"o":10.6,"t":"2025-06-26T04:00:00Z","v":17836393,"vw":10.625587},{"c":10.55,"h":10.61,"l":10.51,"n":25595,"o":10.61,"t":"2025-06-27T04:00:00Z","v":10685234,"vw":10.556315},{"c":10.66,"h":10.67,"l":10.52,"n":22597,"o":10.53,"t":"2025-06-30T04:00:00Z","v":12435927,"vw":10.628673},{"c":10.91,"h":10.93,"l":10.81,"n":23111,"o":10.84,"t":"2025-07-01T04:00:00Z","v":11219913,"vw":10.877818},{"c":10.67,"h":10.71,"l":10.6101,"n":24890,"o":10.67,"t":"2025-07-02T04:00:00Z","v":13559586,"vw":10.661108},{"c":10.78,"h":10.805,"l":10.74,"n":16592,"o":10.75,"t":"2025-07-03T04:00:00Z","v":7778356,"vw":10.769423},{"c":10.92,"h":11.03,"l":10.9,"n":31153,"o":11.01,"t":"2025-07-07T04:00:00Z","v":12281375,"vw":10.971304},{"c":10.87,"h":10.88,"l":10.81,"n":22604,"o":10.83,"t":"2025-07-08T04:00:00Z","v":7445487,"vw":10.846592},{"c":10.88,"h":10.965,"l":10.87,"n":17078,"o":10.94,"t":"2025-07-09T04:00:00Z","v":7576748,"vw":10.905387},{"c":10.91,"h":10.96,"l":10.84,"n":16093,"o":10.87,"t":"2025-07-10T04:00:00Z","v":5622852,"vw":10.91211},{"c":10.84,"h":10.88,"l":10.785,"n":20590,"o":10.86,"t":"2025-07-11T04:00:00Z","v":6052344,"vw":10.832556},{"c":10.9,"h":10.9965,"l":10.875,"n":17718,"o":10.94,"t":"2025-07-14T04:00:00Z","v":6315562,"vw":10.927115},{"c":10.8,"h":10.855,"l":10.74,"n":19859,"o":10.85,"t":"2025-07-15T04:00:00Z","v":6731752,"vw":10.784732},{"c":11.01,"h":11.02,"l":10.875,"n":19556,"o":10.89,"t":"2025-07-16T04:00:00Z","v":9295172,"vw":10.956787},{"c":10.94,"h":10.97,"l":10.89,"n":14090,"o":10.9,"t":"2025-07-17T04:00:00Z","v":4981737,"vw":10.935547},{"c":10.97,"h":11.03,"l":10.95,"n":19439,"o":10.98,"t":"2025-07-18T04:00:00Z","v":6237296,"vw":10.985874},{"c":11.13,"h":11.2,"l":11.03,"n":20759,"o":11.03,"t":"2025-07-21T04:00:00Z","v":5930683,"vw":11.150921},{"c":11.32,"h":11.33,"l":11.21,"n":21777,"o":11.22,"t":"2025-07-22T04:00:00Z","v":8396899,"vw":11.28954},{"c":11.3,"h":11.3,"l":11.155,"n":18069,"o":11.16,"t":"2025-07-23T04:00:00Z","v":8031178,"vw":11.237155},{"c":11.52,"h":11.665,"l":11.5101,"n":26921,"o":11.63,"t":"2025-07-24T04:00:00Z","v":11414243,"vw":11.586312},{"c":11.43,"h":11.44,"l":11.3,"n":29010,"o":11.38,"t":"2025-07-25T04:00:00Z","v":6520444,"vw":11.362563},{"c":11.16,"h":11.22,"l":11.1,"n":17654,"o":11.14,"t":"2025-07-28T04:00:00Z","v":6357568,"vw":11.160564},{"c":11.11,"h":11.115,"l":10.96,"n":19504,"o":11.02,"t":"2025-07-29T04:00:00Z","v":7603558,"vw":11.077205},{"c":11.06,"h":11.12,"l":11.02,"n":13439,"o":11.02,"t":"2025-07-30T04:00:00Z","v":4728488,"vw":11.072565},{"c":10.81,"h":10.84,"l":10.66,"n":21634,"o":10.73,"t":"2025-07-31T04:00:00Z","v":8872078,"vw":10.761332},{"c":10.96,"h":11.005,"l":10.89,"n":19642,"o":10.96,"t":"2025-08-01T04:00:00Z","v":10487994,"vw":10.946171},{"c":11.04,"h":11.07,"l":10.97,"n":17922,"o":10.97,"t":"2025-08-04T04:00:00Z","v":7708651,"vw":11.024732},{"c":11.1,"h":11.12,"l":10.98,"n":20931,"o":10.98,"t":"2025-08-05T04:00:00Z","v":7182293,"vw":11.057803},{"c":11.3,"h":11.49,"l":11.275,"n":19927,"o":11.38,"t":"2025-08-06T04:00:00Z","v":7433956,"vw":11.388098},{"c":11.26,"h":11.26,"l":11,"n":17841,"o":11.04,"t":"2025-08-07T04:00:00Z","v":6193612,"vw":11.165986},{"c":11.36,"h":11.4,"l":11.34,"n":16241,"o":11.37,"t":"2025-08-08T04:00:00Z","v":4411406,"vw":11.370829},{"c":11.51,"h":11.54,"l":11.47,"n":23439,"o":11.48,"t":"2025-08-11T04:00:00Z","v":5032811,"vw":11.49873},{"c":11.54,"h":11.61,"l":11.5234,"n":16770,"o":11.55,"t":"2025-08-12T04:00:00Z","v":5085480,"vw":11.559881},{"c":11.65,"h":11.68,"l":11.6,"n":20200,"o":11.64,"t":"2025-08-13T04:00:00Z","v":4892253,"vw":11.650678},{"c":11.64,"h":11.65,"l":11.59,"n":13258,"o":11.63,"t":"2025-08-14T04:00:00Z","v":3232493,"vw":11.619993},{"c":11.67,"h":11.69,"l":11.6183,"n":11040,"o":11.62,"t":"2025-08-15T04:00:00Z","v":3318164,"vw":11.660567},{"c":11.7,"h":11.75,"l":11.65,"n":12916,"o":11.67,"t":"2025-08-18T04:00:00Z","v":3982087,"vw":11.707197},{"c":11.71,"h":11.8,"l":11.695,"n":16545,"o":11.75,"t":"2025-08-19T04:00:00Z","v":3658008,"vw":11.726454},{"c":11.9,"h":11.92,"l":11.785,"n":17328,"o":11.785,"t":"2025-08-20T04:00:00Z","v":6689953,"vw":11.882139},{"c":11.86,"h":11.87,"l":11.805,"n":11509,"o":11.81,"t":"2025-08-21T04:00:00Z","v":3350240,"vw":11.836256},{"c":11.92,"h":11.987,"l":11.9,"n":13401,"o":11.9,"t":"2025-08-22T04:00:00Z","v":4509156,"vw":11.945189},{"c":11.87,"h":11.93,"l":11.86,"n":12019,"o":11.92,"t":"2025-08-25T04:00:00Z","v":3087713,"vw":11.884621},{"c":11.86,"h":11.9,"l":11.78,"n":14543,"o":11.8,"t":"2025-08-26T04:00:00Z","v":8681808,"vw":11.847193},{"c":12.06,"h":12.06,"l":11.89,"n":16022,"o":11.9,"t":"2025-08-27T04:00:00Z","v":6003135,"vw":11.984359},{"c":11.92,"h":11.94,"l":11.75,"n":15187,"o":11.79,"t":"2025-08-28T04:00:00Z","v":5810379,"vw":11.862462},{"c":11.96,"h":11.96,"l":11.775,"n":14114,"o":11.78,"t":"2025-08-29T04:00:00Z","v":4049805,"vw":11.910239},{"c":11.72,"h":11.73,"l":11.44,"n":21663,"o":11.45,"t":"2025-09-02T04:00:00Z","v":7941846,"vw":11.66199},{"c":11.7,"h":11.72,"l":11.61,"n":16152,"o":11.65,"t":"2025-09-03T04:00:00Z","v":4707641,"vw":11.676221},{"c":11.75,"h":11.8965,"l":11.73,"n":11135,"o":11.85,"t":"2025-09-04T04:00:00Z","v":3474349,"vw":11.781861},{"c":11.81,"h":11.93,"l":11.8,"n":11435,"o":11.83,"t":"2025-09-05T04:00:00Z","v":2881097,"vw":11.853889},{"c":11.8,"h":11.83,"l":11.75,"n":13662,"o":11.8,"t":"2025-09-08T04:00:00Z","v":3807034,"vw":11.784971},{"c":11.86,"h":11.935,"l":11.845,"n":14434,"o":11.905,"t":"2025-09-09T04:00:00Z","v":4667030,"vw":11.886078},{"c":11.65,"h":11.75,"l":11.64,"n":13357,"o":11.72,"t":"2025-09-10T04:00:00Z","v":4522947,"vw":11.701409},{"c":11.86,"h":11.86,"l":11.69,"n":12318,"o":11.72,"t":"2025-09-11T04:00:00Z","v":4350802,"vw":11.792961},{"c":11.85,"h":11.885,"l":11.81,"n":11148,"o":11.85,"t":"2025-09-12T04:00:00Z","v":3541691,"vw":11.843797},{"c":11.81,"h":11.855,"l":11.78,"n":12079,"o":11.82,"t":"2025-09-15T04:00:00Z","v":4062258,"vw":11.809772},{"c":11.77,"h":11.8,"l":11.72,"n":13108,"o":11.76,"t":"2025-09-16T04:00:00Z","v":5157486,"vw":11.756619},{"c":11.66,"h":11.775,"l":11.65,"n":10487,"o":11.7,"t":"2025-09-17T04:00:00Z","v":4099519,"vw":11.718759},{"c":11.43,"h":11.544,"l":11.42,"n":13378,"o":11.47,"t":"2025-09-18T04:00:00Z","v":4629387,"vw":11.458782},{"c":11.41,"h":11.47,"l":11.4,"n":13654,"o":11.44,"t":"2025-09-19T04:00:00Z","v":4688374,"vw":11.439008},{"c":11.39,"h":11.45,"l":11.37,"n":13907,"o":11.39,"t":"2025-09-22T04:00:00Z","v":4977807,"vw":11.409114},{"c":11.36,"h":11.465,"l":11.31,"n":11345,"o":11.45,"t":"2025-09-23T04:00:00Z","v":4077107,"vw":11.357553},{"c":11.33,"h":11.35,"l":11.28,"n":10951,"o":11.32,"t":"2025-09-24T04:00:00Z","v":4405126,"vw":11.313516},{"c":11.27,"h":11.405,"l":11.22,"n":15877,"o":11.36,"t":"2025-09-25T04:00:00Z","v":4126816,"vw":11.295544},{"c":11.44,"h":11.48,"l":11.42,"n":14682,"o":11.42,"t":"2025-09-26T04:00:00Z","v":4651054,"vw":11.445183},{"c":11.49,"h":11.505,"l":11.44,"n":15604,"o":11.45,"t":"2025-09-29T04:00:00Z","v":4667563,"vw":11.474774},{"c":11.6,"h":11.61,"l":11.4535,"n":12939,"o":11.48,"t":"2025-09-30T04:00:00Z","v":4518361,"vw":11.543119},{"c":11.53,"h":11.66,"l":11.515,"n":14484,"o":11.57,"t":"2025-10-01T04:00:00Z","v":5144687,"vw":11.575005},{"c":11.42,"h":11.435,"l":11.32,"n":14060,"o":11.33,"t":"2025-10-02T04:00:00Z","v":5246913,"vw":11.383132},{"c":11.36,"h":11.45,"l":11.3201,"n":13650,"o":11.38,"t":"2025-10-03T04:00:00Z","v":5251129,"vw":11.364256},{"c":11.29,"h":11.365,"l":11.26,"n":15328,"o":11.33,"t":"2025-10-06T04:00:00Z","v":4840381,"vw":11.290755},{"c":11.27,"h":11.31,"l":11.18,"n":18046,"o":11.19,"t":"2025-10-07T04:00:00Z","v":5341853,"vw":11.261647},{"c":11.27,"h":11.39,"l":11.25,"n":12305,"o":11.39,"t":"2025-10-08T04:00:00Z","v":3787523,"vw":11.303908},{"c":11.28,"h":11.35,"l":11.26,"n":12713,"o":11.34,"t":"2025-10-09T04:00:00Z","v":3589844,"vw":11.295909},{"c":11.3,"h":11.42,"l":11.27,"n":17595,"o":11.41,"t":"2025-10-10T04:00:00Z","v":5945949,"vw":11.357486},{"c":11.17,"h":11.3,"l":11.15,"n":13332,"o":11.19,"t":"2025-10-13T04:00:00Z","v":4167749,"vw":11.214186},{"c":11.35,"h":11.36,"l":11.24,"n":18166,"o":11.25,"t":"2025-10-14T04:00:00Z","v":5823883,"vw":11.302282},{"c":11.4,"h":11.4365,"l":11.34,"n":12683,"o":11.36,"t":"2025-10-15T04:00:00Z","v":4198213,"vw":11.388726},{"c":11.48,"h":11.52,"l":11.38,"n":12526,"o":11.43,"t":"2025-10-16T04:00:00Z","v":3769070,"vw":11.472277},{"c":11.67,"h":11.67,"l":11.51,"n":14674,"o":11.55,"t":"2025-10-17T04:00:00Z","v":3917330,"vw":11.601919},{"c":11.66,"h":11.67,"l":11.57,"n":10888,"o":11.66,"t":"2025-10-20T04:00:00Z","v":3785821,"vw":11.619279},{"c":11.51,"h":11.66,"l":11.4846,"n":13036,"o":11.63,"t":"2025-10-21T04:00:00Z","v":4897002,"vw":11.53994},{"c":11.74,"h":11.78,"l":11.59,"n":20668,"o":11.6,"t":"2025-10-22T04:00:00Z","v":7628175,"vw":11.702204},{"c":11.66,"h":11.73,"l":11.6101,"n":12558,"o":11.72,"t":"2025-10-23T04:00:00Z","v":4858284,"vw":11.665291},{"c":11.73,"h":11.76,"l":11.685,"n":10300,"o":11.708,"t":"2025-10-24T04:00:00Z","v":3444232,"vw":11.728895},{"c":11.9,"h":11.91,"l":11.77,"n":13374,"o":11.78,"t":"2025-10-27T04:00:00Z","v":5009617,"vw":11.840925},{"c":12.235,"h":12.36,"l":11.865,"n":24318,"o":11.9,"t":"2025-10-28T04:00:00Z","v":16414061,"vw":12.190098},{"c":11.9,"h":12.18,"l":11.87,"n":20863,"o":12.16,"t":"2025-10-29T04:00:00Z","v":8792116,"vw":11.973383},{"c":11.97,"h":11.9958,"l":11.87,"n":15095,"o":11.87,"t":"2025-10-30T04:00:00Z","v":6687409,"vw":11.945621},{"c":12.05,"h":12.0753,"l":11.92,"n":12719,"o":11.92,"t":"2025-10-31T04:00:00Z","v":8167447,"vw":12.016586},{"c":11.38,"h":11.645,"l":11.36,"n":20981,"o":11.64,"t":"2025-11-03T05:00:00Z","v":8802898,"vw":11.465038},{"c":11.2,"h":11.32,"l":11.12,"n":17549,"o":11.17,"t":"2025-11-04T05:00:00Z","v":6779341,"vw":11.22455},{"c":11.27,"h":11.31,"l":11.21,"n":16179,"o":11.21,"t":"2025-11-05T05:00:00Z","v":4434439,"vw":11.272702},{"c":11.34,"h":11.39,"l":11.22,"n":16563,"o":11.22,"t":"2025-11-06T05:00:00Z","v":5106882,"vw":11.337484},{"c":11.58,"h":11.61,"l":11.45,"n":16762,"o":11.47,"t":"2025-11-07T05:00:00Z","v":5095591,"vw":11.558108},{"c":11.7,"h":11.71,"l":11.5216,"n":18532,"o":11.57,"t":"2025-11-10T05:00:00Z","v":5154309,"vw":11.61728},{"c":12.67,"h":12.7202,"l":12.345,"n":30539,"o":12.4,"t":"2025-11-11T05:00:00Z","v":9126505,"vw":12.571744},{"c":12.37,"h":12.55,"l":12.33,"n":21068,"o":12.49,"t":"2025-11-12T05:00:00Z","v":7212027,"vw":12.422186},{"c":12.41,"h":12.55,"l":12.31,"n":16984,"o":12.33,"t":"2025-11-13T05:00:00Z","v":4346028,"vw":12.443979},{"c":12.32,"h":12.37,"l":12.235,"n":15553,"o":12.36,"t":"2025-11-14T05:00:00Z","v":3449504,"vw":12.315299},{"c":12.21,"h":12.365,"l":12.19,"n":15573,"o":12.32,"t":"2025-11-17T05:00:00Z","v":3700853,"vw":12.28601},{"c":12.25,"h":12.3,"l":12.14,"n":15881,"o":12.16,"t":"2025-11-18T05:00:00Z","v":4821785,"vw":12.224197},{"c":12.01,"h":12.11,"l":11.94,"n":14806,"o":12.11,"t":"2025-11-19T05:00:00Z","v":4414698,"vw":12.008785},{"c":11.85,"h":12.01,"l":11.83,"n":16867,"o":11.99,"t":"2025-11-20T05:00:00Z","v":5407520,"vw":11.904232},{"c":12.11,"h":12.14,"l":11.87,"n":18792,"o":11.87,"t":"2025-11-21T05:00:00Z","v":6806788,"vw":12.039478},{"c":11.83,"h":11.86,"l":11.71,"n":19457,"o":11.72,"t":"2025-11-24T05:00:00Z","v":7701837,"vw":11.798883},{"c":12.22,"h":12.26,"l":12.11,"n":19621,"o":12.12,"t":"2025-11-25T05:00:00Z","v":5894274,"vw":12.201128},{"c":12.48,"h":12.49,"l":12.3,"n":18294,"o":12.3,"t":"2025-11-26T05:00:00Z","v":5984214,"vw":12.448927},{"c":12.47,"h":12.5,"l":12.43,"n":10486,"o":12.46,"t":"2025-11-28T05:00:00Z","v":4008798,"vw":12.471889},{"c":12.13,"h":12.415,"l":12.12,"n":13895,"o":12.41,"t":"2025-12-01T05:00:00Z","v":4434517,"vw":12.217427},{"c":12.38,"h":12.49,"l":12.3201,"n":18926,"o":12.43,"t":"2025-12-02T05:00:00Z","v":6075594,"vw":12.380605},{"c":12.59,"h":12.64,"l":12.5445,"n":21005,"o":12.57,"t":"2025-12-03T05:00:00Z","v":8066490,"vw":12.602271},{"c":12.64,"h":12.76,"l":12.62,"n":13373,"o":12.7,"t":"2025-12-04T05:00:00Z","v":4014169,"vw":12.673529},{"c":12.47,"h":12.51,"l":12.4301,"n":14439,"o":12.49,"t":"2025-12-05T05:00:00Z","v":4991087,"vw":12.468282},{"c":12.5,"h":12.66,"l":12.4425,"n":16169,"o":12.65,"t":"2025-12-08T05:00:00Z","v":4770208,"vw":12.525632},{"c":12.5,"h":12.6998,"l":12.45,"n":15405,"o":12.65,"t":"2025-12-09T05:00:00Z","v":4759284,"vw":12.550043},{"c":12.56,"h":12.59,"l":12.475,"n":12784,"o":12.55,"t":"2025-12-10T05:00:00Z","v":3505105,"vw":12.544028},{"c":12.54,"h":12.7,"l":12.54,"n":13689,"o":12.61,"t":"2025-12-11T05:00:00Z","v":3669109,"vw":12.606624},{"c":12.59,"h":12.665,"l":12.55,"n":12980,"o":12.62,"t":"2025-12-12T05:00:00Z","v":3363690,"vw":12.591788},{"c":12.7,"h":12.79,"l":12.68,"n":12751,"o":12.7,"t":"2025-12-15T05:00:00Z","v":3680520,"vw":12.725089},{"c":12.7,"h":12.74,"l":12.5819,"n":12622,"o":12.66,"t":"2025-12-16T05:00:00Z","v":3804417,"vw":12.678105},{"c":12.81,"h":12.86,"l":12.76,"n":14515,"o":12.76,"t":"2025-12-17T05:00:00Z","v":4416116,"vw":12.806287},{"c":12.8,"h":12.96,"l":12.79,"n":15167,"o":12.84,"t":"2025-12-18T05:00:00Z","v":6393238,"vw":12.866659},{"c":12.84,"h":12.93,"l":12.82,"n":10566,"o":12.88,"t":"2025-12-19T05:00:00Z","v":2342786,"vw":12.881874},{"c":12.88,"h":12.96,"l":12.8307,"n":11637,"o":12.88,"t":"2025-12-22T05:00:00Z","v":3280101,"vw":12.888938},{"c":13.06,"h":13.07,"l":12.975,"n":11249,"o":12.99,"t":"2025-12-23T05:00:00Z","v":2960646,"vw":13.04392},{"c":13.1,"h":13.11,"l":13.0317,"n":5065,"o":13.07,"t":"2025-12-24T05:00:00Z","v":918259,"vw":13.085977},{"c":13.12,"h":13.12,"l":13.06,"n":9152,"o":13.08,"t":"2025-12-26T05:00:00Z","v":1533797,"vw":13.095192},{"c":13.15,"h":13.19,"l":13.08,"n":12863,"o":13.11,"t":"2025-12-29T05:00:00Z","v":3592519,"vw":13.141693},{"c":13.23,"h":13.3,"l":13.21,"n":10745,"o":13.21,"t":"2025-12-30T05:00:00Z","v":3028232,"vw":13.252818},{"c":13.21,"h":13.28,"l":13.195,"n":8961,"o":13.24,"t":"2025-12-31T05:00:00Z","v":1807338,"vw":13.219476},{"c":13.34,"h":13.37,"l":13.2,"n":20661,"o":13.36,"t":"2026-01-02T05:00:00Z","v":9811919,"vw":13.304253},{"c":13.57,"h":13.6,"l":13.285,"n":17411,"o":13.46,"t":"2026-01-05T05:00:00Z","v":6662095,"vw":13.463969},{"c":13.53,"h":13.74,"l":13.49,"n":14188,"o":13.65,"t":"2026-01-06T05:00:00Z","v":4725087,"vw":13.569481},{"c":13.97,"h":13.99,"l":13.76,"n":22568,"o":13.76,"t":"2026-01-07T05:00:00Z","v":5721666,"vw":13.898135},{"c":13.82,"h":13.909,"l":13.79,"n":14492,"o":13.83,"t":"2026-01-08T05:00:00Z","v":3210893,"vw":13.840798},{"c":13.5,"h":13.735,"l":13.48,"n":16148,"o":13.69,"t":"2026-01-09T05:00:00Z","v":3618644,"vw":13.57937},{"c":13.55,"h":13.655,"l":13.53,"n":14668,"o":13.61,"t":"2026-01-12T05:00:00Z","v":2819128,"vw":13.590243},{"c":13.18,"h":13.31,"l":13.15,"n":18314,"o":13.28,"t":"2026-01-13T05:00:00Z","v":4357240,"vw":13.223076},{"c":13.37,"h":13.42,"l":13.315,"n":15195,"o":13.33,"t":"2026-01-14T05:00:00Z","v":2999628,"vw":13.357393},{"c":13.45,"h":13.545,"l":13.4246,"n":12831,"o":13.53,"t":"2026-01-15T05:00:00Z","v":4333047,"vw":13.466632},{"c":13.47,"h":13.49,"l":13.39,"n":14328,"o":13.46,"t":"2026-01-16T05:00:00Z","v":3001777,"vw":13.434249},{"c":13.5,"h":13.58,"l":13.475,"n":16779,"o":13.55,"t":"2026-01-20T05:00:00Z","v":3804252,"vw":13.515285},{"c":13.6,"h":13.63,"l":13.48,"n":17846,"o":13.5,"t":"2026-01-21T05:00:00Z","v":5566703,"vw":13.562239},{"c":13.94,"h":14.0199,"l":13.905,"n":18174,"o":13.92,"t":"2026-01-22T05:00:00Z","v":4110976,"vw":13.950107},{"c":14.17,"h":14.17,"l":13.92,"n":15026,"o":13.97,"t":"2026-01-23T05:00:00Z","v":2855247,"vw":14.079781},{"c":14.23,"h":14.41,"l":14.22,"n":16193,"o":14.29,"t":"2026-01-26T05:00:00Z","v":3659931,"vw":14.302424},{"c":14.5,"h":14.53,"l":14.4,"n":14163,"o":14.41,"t":"2026-01-27T05:00:00Z","v":4376405,"vw":14.46753},{"c":14.57,"h":14.61,"l":14.4737,"n":16584,"o":14.48,"t":"2026-01-28T05:00:00Z","v":3497081,"vw":14.554137},{"c":14.71,"h":14.84,"l":14.575,"n":18627,"o":14.76,"t":"2026-01-29T05:00:00Z","v":4521248,"vw":14.672834},{"c":14.65,"h":14.715,"l":14.6,"n":22930,"o":14.68,"t":"2026-01-30T05:00:00Z","v":5996029,"vw":14.65382},{"c":14.91,"h":14.95,"l":14.755,"n":26282,"o":14.82,"t":"2026-02-02T05:00:00Z","v":7234119,"vw":14.865719},{"c":15.25,"h":15.265,"l":14.98,"n":23756,"o":15,"t":"2026-02-03T05:00:00Z","v":5043415,"vw":15.171161},{"c":15.71,"h":15.895,"l":15.555,"n":33474,"o":15.81,"t":"2026-02-04T05:00:00Z","v":9997373,"vw":15.706367},{"c":14.62,"h":14.92,"l":14.555,"n":42958,"o":14.575,"t":"2026-02-05T05:00:00Z","v":17813504,"vw":14.732269},{"c":15.11,"h":15.17,"l":14.981,"n":24503,"o":15.15,"t":"2026-02-06T05:00:00Z","v":7847397,"vw":15.096205},{"c":15.48,"h":15.52,"l":15.22,"n":16614,"o":15.25,"t":"2026-02-09T05:00:00Z","v":3202061,"vw":15.413404},{"c":15.25,"h":15.525,"l":15.19,"n":19190,"o":15.5,"t":"2026-02-10T05:00:00Z","v":5312247,"vw":15.290393},{"c":15.68,"h":15.715,"l":15.43,"n":19879,"o":15.52,"t":"2026-02-11T05:00:00Z","v":5911815,"vw":15.582569},{"c":15.62,"h":15.68,"l":15.515,"n":18686,"o":15.62,"t":"2026-02-12T05:00:00Z","v":4637081,"vw":15.603748},{"c":15.57,"h":15.6015,"l":15.41,"n":20285,"o":15.55,"t":"2026-02-13T05:00:00Z","v":3986359,"vw":15.533708},{"c":15.66,"h":15.705,"l":15.475,"n":18218,"o":15.53,"t":"2026-02-17T05:00:00Z","v":3626441,"vw":15.601464},{"c":15.66,"h":15.89,"l":15.63,"n":22341,"o":15.66,"t":"2026-02-18T05:00:00Z","v":4915168,"vw":15.722645},{"c":15.53,"h":15.61,"l":15.4,"n":16867,"o":15.405,"t":"2026-02-19T05:00:00Z","v":4279336,"vw":15.495709},{"c":15.65,"h":15.665,"l":15.46,"n":15099,"o":15.59,"t":"2026-02-20T05:00:00Z","v":3092409,"vw":15.561726},{"c":15.56,"h":15.71,"l":15.55,"n":21086,"o":15.64,"t":"2026-02-23T05:00:00Z","v":5247919,"vw":15.613385},{"c":15.7,"h":15.83,"l":15.6386,"n":17641,"o":15.83,"t":"2026-02-24T05:00:00Z","v":4658652,"vw":15.699032},{"c":15.86,"h":15.91,"l":15.74,"n":22866,"o":15.835,"t":"2026-02-25T05:00:00Z","v":4976100,"vw":15.830996},{"c":15.4,"h":15.58,"l":15.325,"n":16639,"o":15.5,"t":"2026-02-26T05:00:00Z","v":3230027,"vw":15.451515},{"c":15.36,"h":15.47,"l":15.27,"n":26427,"o":15.3,"t":"2026-02-27T05:00:00Z","v":5318497,"vw":15.377729},{"c":15.18,"h":15.21,"l":15,"n":21060,"o":15.04,"t":"2026-03-02T05:00:00Z","v":4283246,"vw":15.113368},{"c":14.88,"h":14.925,"l":14.55,"n":23853,"o":14.595,"t":"2026-03-03T05:00:00Z","v":4934019,"vw":14.714465},{"c":15.03,"h":15.03,"l":14.8301,"n":17403,"o":14.99,"t":"2026-03-04T05:00:00Z","v":3220182,"vw":14.940349},{"c":14.62,"h":14.91,"l":14.51,"n":18718,"o":14.91,"t":"2026-03-05T05:00:00Z","v":3499462,"vw":14.6443},{"c":14.51,"h":14.555,"l":14.21,"n":18235,"o":14.232,"t":"2026-03-06T05:00:00Z","v":3694349,"vw":14.407669},{"c":14.48,"h":14.52,"l":14.09,"n":19069,"o":14.145,"t":"2026-03-09T04:00:00Z","v":3862365,"vw":14.298629},{"c":14.46,"h":14.655,"l":14.415,"n":18197,"o":14.57,"t":"2026-03-10T04:00:00Z","v":4062427,"vw":14.532841},{"c":14.4,"h":14.465,"l":14.275,"n":15570,"o":14.31,"t":"2026-03-11T04:00:00Z","v":3179769,"vw":14.372588},{"c":14.31,"h":14.396,"l":14.235,"n":20360,"o":14.3,"t":"2026-03-12T04:00:00Z","v":5239767,"vw":14.320164},{"c":14.41,"h":14.73,"l":14.362,"n":20783,"o":14.66,"t":"2026-03-13T04:00:00Z","v":4449575,"vw":14.477048},{"c":14.6,"h":14.68,"l":14.515,"n":15754,"o":14.67,"t":"2026-03-16T04:00:00Z","v":4029488,"vw":14.60577},{"c":14.75,"h":14.81,"l":14.65,"n":14708,"o":14.76,"t":"2026-03-17T04:00:00Z","v":3139137,"vw":14.75196},{"c":14.37,"h":14.57,"l":14.37,"n":12800,"o":14.558,"t":"2026-03-18T04:00:00Z","v":2708137,"vw":14.466351},{"c":14.42,"h":14.48,"l":14.2694,"n":17791,"o":14.29,"t":"2026-03-19T04:00:00Z","v":3880695,"vw":14.351889},{"c":14.33,"h":14.655,"l":14.205,"n":20167,"o":14.59,"t":"2026-03-20T04:00:00Z","v":4620601,"vw":14.348842},{"c":14.48,"h":14.645,"l":14.39,"n":19119,"o":14.43,"t":"2026-03-23T04:00:00Z","v":3922809,"vw":14.492165},{"c":14.66,"h":14.72,"l":14.38,"n":14758,"o":14.39,"t":"2026-03-24T04:00:00Z","v":3086603,"vw":14.63145},{"c":14.72,"h":14.8,"l":14.69,"n":13229,"o":14.73,"t":"2026-03-25T04:00:00Z","v":2256084,"vw":14.739395},{"c":14.63,"h":14.8,"l":14.625,"n":16995,"o":14.75,"t":"2026-03-26T04:00:00Z","v":3795409,"vw":14.728329},{"c":14.49,"h":14.8093,"l":14.47,"n":14287,"o":14.65,"t":"2026-03-27T04:00:00Z","v":3389791,"vw":14.634743},{"c":14.7,"h":14.84,"l":14.64,"n":18151,"o":14.71,"t":"2026-03-30T04:00:00Z","v":3983565,"vw":14.730326},{"c":15.02,"h":15.185,"l":14.805,"n":22185,"o":15.16,"t":"2026-03-31T04:00:00Z","v":4999379,"vw":14.995314},{"c":15.13,"h":15.2,"l":15.04,"n":16746,"o":15.19,"t":"2026-04-01T04:00:00Z","v":3898452,"vw":15.125548},{"c":15.21,"h":15.255,"l":15.03,"n":11991,"o":15.05,"t":"2026-04-02T04:00:00Z","v":2086275,"vw":15.178671},{"c":15.14,"h":15.2497,"l":15.09,"n":12407,"o":15.15,"t":"2026-04-06T04:00:00Z","v":1591402,"vw":15.143148},{"c":15.31,"h":15.445,"l":15.21,"n":19657,"o":15.31,"t":"2026-04-07T04:00:00Z","v":4327428,"vw":15.306012},{"c":15.77,"h":15.78,"l":15.535,"n":20615,"o":15.67,"t":"2026-04-08T04:00:00Z","v":4153333,"vw":15.699963},{"c":15.85,"h":15.935,"l":15.765,"n":12010,"o":15.845,"t":"2026-04-09T04:00:00Z","v":2266107,"vw":15.838264},{"c":15.69,"h":15.9,"l":15.63,"n":20372,"o":15.8,"t":"2026-04-10T04:00:00Z","v":6338432,"vw":15.705452},{"c":15.65,"h":15.67,"l":15.53,"n":19338,"o":15.66,"t":"2026-04-13T04:00:00Z","v":5918263,"vw":15.596104},{"c":15.62,"h":15.678,"l":15.505,"n":15259,"o":15.56,"t":"2026-04-14T04:00:00Z","v":4009936,"vw":15.603684},{"c":15.59,"h":15.745,"l":15.42,"n":25414,"o":15.71,"t":"2026-04-15T04:00:00Z","v":6722888,"vw":15.593322},{"c":15.7,"h":15.745,"l":15.445,"n":17608,"o":15.47,"t":"2026-04-16T04:00:00Z","v":3736271,"vw":15.63701},{"c":15.48,"h":15.51,"l":15.19,"n":17589,"o":15.29,"t":"2026-04-17T04:00:00Z","v":5460666,"vw":15.393616},{"c":15.65,"h":15.75,"l":15.565,"n":17232,"o":15.61,"t":"2026-04-20T04:00:00Z","v":3349886,"vw":15.666203},{"c":15.19,"h":15.53,"l":15.17,"n":21631,"o":15.53,"t":"2026-04-21T04:00:00Z","v":4991361,"vw":15.284109},{"c":15.31,"h":15.45,"l":15.27,"n":14568,"o":15.4,"t":"2026-04-22T04:00:00Z","v":3290001,"vw":15.359302},{"c":15.62,"h":15.64,"l":15.49,"n":13660,"o":15.5,"t":"2026-04-23T04:00:00Z","v":2538396,"vw":15.579618},{"c":15.63,"h":15.7,"l":15.565,"n":11889,"o":15.65,"t":"2026-04-24T04:00:00Z","v":2281601,"vw":15.63674},{"c":15.51,"h":15.665,"l":15.49,"n":12360,"o":15.6,"t":"2026-04-27T04:00:00Z","v":2105646,"vw":15.553484},{"c":15.49,"h":15.52,"l":15.36,"n":12055,"o":15.44,"t":"2026-04-28T04:00:00Z","v":2182765,"vw":15.450404},{"c":15.34,"h":15.45,"l":15.32,"n":13747,"o":15.38,"t":"2026-04-29T04:00:00Z","v":2406544,"vw":15.377801},{"c":15.8,"h":15.88,"l":15.635,"n":15745,"o":15.655,"t":"2026-04-30T04:00:00Z","v":4969091,"vw":15.772831},{"c":16.15,"h":16.22,"l":15.85,"n":32805,"o":15.9,"t":"2026-05-01T04:00:00Z","v":14702745,"vw":16.114837},{"c":16.05,"h":16.09,"l":15.75,"n":23998,"o":15.9,"t":"2026-05-04T04:00:00Z","v":5800494,"vw":16.017295},{"c":15.74,"h":15.84,"l":15.645,"n":22645,"o":15.74,"t":"2026-05-05T04:00:00Z","v":4826087,"vw":15.739354},{"c":16.13,"h":16.14,"l":15.9784,"n":17490,"o":15.98,"t":"2026-05-06T04:00:00Z","v":4343170,"vw":16.073109},{"c":15.69,"h":16.05,"l":15.68,"n":20615,"o":16.02,"t":"2026-05-07T04:00:00Z","v":4758573,"vw":15.801322},{"c":16.2,"h":16.225,"l":16.06,"n":20552,"o":16.09,"t":"2026-05-08T04:00:00Z","v":4409602,"vw":16.139772},{"c":16.32,"h":16.605,"l":16.3,"n":18829,"o":16.54,"t":"2026-05-11T04:00:00Z","v":4505452,"vw":16.410014},{"c":15.095,"h":15.2,"l":14.68,"n":36452,"o":14.93,"t":"2026-05-12T04:00:00Z","v":8230982,"vw":14.954839},{"c":15.51,"h":15.575,"l":15.2,"n":16320,"o":15.21,"t":"2026-05-13T04:00:00Z","v":3024179,"vw":15.444544},{"c":15.48,"h":15.645,"l":15.455,"n":15917,"o":15.63,"t":"2026-05-14T04:00:00Z","v":2691653,"vw":15.559741},{"c":14.68,"h":14.91,"l":14.67,"n":19049,"o":14.79,"t":"2026-05-15T04:00:00Z","v":3495308,"vw":14.752553},{"c":15,"h":15.025,"l":14.88,"n":16802,"o":14.89,"t":"2026-05-18T04:00:00Z","v":3133243,"vw":14.965889},{"c":15.15,"h":15.1876,"l":15.03,"n":18238,"o":15.08,"t":"2026-05-19T04:00:00Z","v":2809534,"vw":15.127391},{"c":15.24,"h":15.39,"l":15.205,"n":14284,"o":15.28,"t":"2026-05-20T04:00:00Z","v":2340389,"vw":15.267407},{"c":15.11,"h":15.15,"l":14.91,"n":15760,"o":15.03,"t":"2026-05-21T04:00:00Z","v":3002201,"vw":15.030947},{"c":14.94,"h":15.015,"l":14.905,"n":14212,"o":14.98,"t":"2026-05-22T04:00:00Z","v":2416927,"vw":14.960733},{"c":14.84,"h":14.95,"l":14.76,"n":17633,"o":14.905,"t":"2026-05-26T04:00:00Z","v":2939514,"vw":14.82281},{"c":14.86,"h":14.915,"l":14.69,"n":20655,"o":14.69,"t":"2026-05-27T04:00:00Z","v":3924991,"vw":14.82044},{"c":14.93,"h":15.02,"l":14.8835,"n":18179,"o":14.96,"t":"2026-05-28T04:00:00Z","v":2441967,"vw":14.941442},{"c":14.96,"h":14.99,"l":14.815,"n":13084,"o":14.935,"t":"2026-05-29T04:00:00Z","v":2455878,"vw":14.938176},{"c":14.97,"h":15.0199,"l":14.81,"n":17302,"o":14.81,"t":"2026-06-01T04:00:00Z","v":3321622,"vw":14.945602},{"c":15.12,"h":15.14,"l":15.015,"n":17429,"o":15.04,"t":"2026-06-02T04:00:00Z","v":2843234,"vw":15.093278},{"c":15.05,"h":15.23,"l":15.03,"n":16403,"o":15.2,"t":"2026-06-03T04:00:00Z","v":3519294,"vw":15.124173},{"c":15.1,"h":15.26,"l":15.005,"n":16111,"o":15.22,"t":"2026-06-04T04:00:00Z","v":2987824,"vw":15.118097},{"c":14.7,"h":14.85,"l":14.65,"n":14249,"o":14.8,"t":"2026-06-05T04:00:00Z","v":2463870,"vw":14.726778},{"c":14.81,"h":14.9111,"l":14.75,"n":15092,"o":14.8,"t":"2026-06-08T04:00:00Z","v":2541505,"vw":14.834671},{"c":14.67,"h":14.96,"l":14.605,"n":29014,"o":14.95,"t":"2026-06-09T04:00:00Z","v":6883230,"vw":14.71243},{"c":15.05,"h":15.135,"l":14.79,"n":21143,"o":14.86,"t":"2026-06-10T04:00:00Z","v":4695401,"vw":14.998979},{"c":15.26,"h":15.33,"l":15.075,"n":16353,"o":15.11,"t":"2026-06-11T04:00:00Z","v":3114184,"vw":15.204602},{"c":15.53,"h":15.56,"l":15.33,"n":14084,"o":15.35,"t":"2026-06-12T04:00:00Z","v":2525058,"vw":15.46619},{"c":15,"h":15.16,"l":14.99,"n":13318,"o":15.13,"t":"2026-06-15T04:00:00Z","v":2473338,"vw":15.070653},{"c":14.89,"h":15.155,"l":14.86,"n":14297,"o":15.14,"t":"2026-06-16T04:00:00Z","v":2824699,"vw":14.988368},{"c":14.53,"h":14.775,"l":14.48,"n":18916,"o":14.67,"t":"2026-06-17T04:00:00Z","v":3523068,"vw":14.644652},{"c":14.3,"h":14.61,"l":14.3,"n":16189,"o":14.61,"t":"2026-06-18T04:00:00Z","v":3206412,"vw":14.403164},{"c":14.12,"h":14.195,"l":13.985,"n":15807,"o":14,"t":"2026-06-22T04:00:00Z","v":3808502,"vw":14.103195},{"c":14.05,"h":14.095,"l":14.005,"n":16059,"o":14.05,"t":"2026-06-23T04:00:00Z","v":3842887,"vw":14.043306},{"c":13.81,"h":14.01,"l":13.8,"n":15299,"o":14,"t":"2026-06-24T04:00:00Z","v":2861042,"vw":13.862334},{"c":13.86,"h":13.875,"l":13.745,"n":14968,"o":13.81,"t":"2026-06-25T04:00:00Z","v":2985100,"vw":13.829356},{"c":13.89,"h":13.96,"l":13.775,"n":13168,"o":13.86,"t":"2026-06-26T04:00:00Z","v":2380707,"vw":13.889404},{"c":13.69,"h":13.89,"l":13.555,"n":19258,"o":13.88,"t":"2026-06-29T04:00:00Z","v":3808130,"vw":13.695293},{"c":13.225,"h":13.385,"l":13.13,"n":22796,"o":13.35,"t":"2026-06-30T04:00:00Z","v":5622638,"vw":13.20014},{"c":13.01,"h":13.07,"l":12.875,"n":21011,"o":12.91,"t":"2026-07-01T04:00:00Z","v":5460866,"vw":12.983112},{"c":13.15,"h":13.295,"l":13.05,"n":17826,"o":13.19,"t":"2026-07-02T04:00:00Z","v":4097590,"vw":13.160626},{"c":13.08,"h":13.185,"l":13.0601,"n":14274,"o":13.135,"t":"2026-07-06T04:00:00Z","v":2482957,"vw":13.091117},{"c":13.05,"h":13.34,"l":13.04,"n":22445,"o":13.23,"t":"2026-07-07T04:00:00Z","v":3974049,"vw":13.146022},{"c":13.09,"h":13.157,"l":13.03,"n":20103,"o":13.04,"t":"2026-07-08T04:00:00Z","v":3823732,"vw":13.075369},{"c":13.08,"h":13.11,"l":13.005,"n":11695,"o":13.07,"t":"2026-07-09T04:00:00Z","v":2034219,"vw":13.069885},{"c":14.72,"h":14.8486,"l":14.53,"n":59254,"o":14.708,"t":"2026-07-10T04:00:00Z","v":17053134,"vw":14.735414},{"c":15.47,"h":15.5695,"l":15.25,"n":36926,"o":15.4,"t":"2026-07-13T04:00:00Z","v":8730318,"vw":15.433708},{"c":15.56,"h":15.79,"l":15.5,"n":22821,"o":15.73,"t":"2026-07-14T04:00:00Z","v":4843166,"vw":15.6119},{"c":15.08,"h":15.19,"l":15.0401,"n":17088,"o":15.075,"t":"2026-07-15T04:00:00Z","v":3480581,"vw":15.107804},{"c":15.62,"h":15.635,"l":15.175,"n":25817,"o":15.22,"t":"2026-07-16T04:00:00Z","v":5279854,"vw":15.511757},{"c":15.74,"h":16.05,"l":15.66,"n":22814,"o":16,"t":"2026-07-17T04:00:00Z","v":4977170,"vw":15.826115},{"c":15.4,"h":15.51,"l":15.35,"n":21326,"o":15.46,"t":"2026-07-20T04:00:00Z","v":3781963,"vw":15.420776},{"c":15.27,"h":15.3,"l":15.09,"n":19197,"o":15.17,"t":"2026-07-21T04:00:00Z","v":2761806,"vw":15.228467},{"c":15.51,"h":15.715,"l":15.5,"n":17906,"o":15.67,"t":"2026-07-22T04:00:00Z","v":3680507,"vw":15.565808},{"c":15.25,"h":15.55,"l":15.22,"n":17783,"o":15.43,"t":"2026-07-23T04:00:00Z","v":3296865,"vw":15.371653},{"c":15.15,"h":15.285,"l":15.15,"n":19216,"o":15.22,"t":"2026-07-24T04:00:00Z","v":2902747,"vw":15.203551},{"c":15.8,"h":16.09,"l":15.785,"n":29306,"o":15.91,"t":"2026-07-27T04:00:00Z","v":6003231,"vw":15.928587},{"c":16.39,"h":16.395,"l":16.215,"n":17866,"o":16.28,"t":"2026-07-28T04:00:00Z","v":4158509,"vw":16.3282},{"c":16.13,"h":16.27,"l":16.075,"n":24645,"o":16.25,"t":"2026-07-29T04:00:00Z","v":3941781,"vw":16.157174},{"c":16.14,"h":16.275,"l":15.96,"n":20529,"o":16.17,"t":"2026-07-30T04:00:00Z","v":3879198,"vw":16.0823},{"c":15.78,"h":15.88,"l":15.4801,"n":19080,"o":15.61,"t":"2026-07-31T04:00:00Z","v":3359441,"vw":15.731955},{"c":15.61,"h":16,"l":15.56,"n":41791,"o":16,"t":"2026-08-03T04:00:00Z","v":10311021,"vw":15.730659},{"c":15.69,"h":15.775,"l":15.59,"n":29881,"o":15.74,"t":"2026-08-04T04:00:00Z","v":7210649,"vw":15.671694},{"c":15.31,"h":15.52,"l":15.27,"n":28370,"o":15.52,"t":"2026-08-05T04:00:00Z","v":3765755,"vw":15.344923},{"c":16,"h":16.045,"l":15.875,"n":30718,"o":15.93,"t":"2026-08-06T04:00:00Z","v":5747611,"vw":15.976057},{"c":16.19,"h":16.23,"l":16.035,"n":27286,"o":16.13,"t":"2026-08-07T04:00:00Z","v":6794063,"vw":16.15416},{"c":15.75,"h":15.85,"l":15.74,"n":22804,"o":15.82,"t":"2026-08-10T04:00:00Z","v":3153607,"vw":15.777859},{"c":15.9,"h":15.97,"l":15.745,"n":23222,"o":15.76,"t":"2026-08-11T04:00:00Z","v":4119011,"vw":15.868612},{"c":16.09,"h":16.14,"l":16.02,"n":22710,"o":16.1,"t":"2026-08-12T04:00:00Z","v":3918459,"vw":16.085452},{"c":16.22,"h":16.22,"l":15.995,"n":14803,"o":16.01,"t":"2026-08-13T04:00:00Z","v":2424186,"vw":16.163879},{"c":16.42,"h":16.435,"l":16.26,"n":12902,"o":16.28,"t":"2026-08-14T04:00:00Z","v":2454827,"vw":16.388411},{"c":16.2,"h":16.24,"l":16.075,"n":14860,"o":16.18,"t":"2026-08-17T04:00:00Z","v":3896175,"vw":16.169901},{"c":16.13,"h":16.3,"l":16.065,"n":15013,"o":16.25,"t":"2026-08-18T04:00:00Z","v":2699584,"vw":16.184321},{"c":16.17,"h":16.27,"l":16.12,"n":14901,"o":16.14,"t":"2026-08-19T04:00:00Z","v":2693115,"vw":16.204355},{"c":16.01,"h":16.145,"l":15.995,"n":12829,"o":16.07,"t":"2026-08-20T04:00:00Z","v":1954713,"vw":16.056375},{"c":15.96,"h":15.99,"l":15.851,"n":12802,"o":15.97,"t":"2026-08-21T04:00:00Z","v":2487715,"vw":15.931495},{"c":15.98,"h":16.01,"l":15.8,"n":14690,"o":15.81,"t":"2026-08-24T04:00:00Z","v":2292692,"vw":15.942805},{"c":16.13,"h":16.135,"l":15.82,"n":12471,"o":15.93,"t":"2026-08-25T04:00:00Z","v":2156855,"vw":16.03238},{"c":15.94,"h":16,"l":15.89,"n":14299,"o":15.96,"t":"2026-08-26T04:00:00Z","v":4446779,"vw":15.953885},{"c":15.88,"h":15.97,"l":15.67,"n":13006,"o":15.69,"t":"2026-08-27T04:00:00Z","v":2632089,"vw":15.855858},{"c":16.04,"h":16.05,"l":15.905,"n":12322,"o":16,"t":"2026-08-28T04:00:00Z","v":2231990,"vw":15.978976},{"c":16.04,"h":16.085,"l":16.01,"n":11690,"o":16.03,"t":"2026-08-31T04:00:00Z","v":1911302,"vw":16.046479},{"c":16.05,"h":16.165,"l":16.01,"n":16990,"o":16.04,"t":"2026-09-01T04:00:00Z","v":3868938,"vw":16.08721},{"c":16.07,"h":16.185,"l":15.89,"n":15334,"o":15.94,"t":"2026-09-02T04:00:00Z","v":2596553,"vw":16.071039},{"c":16.58,"h":16.68,"l":16.5,"n":17759,"o":16.67,"t":"2026-09-03T04:00:00Z","v":2854181,"vw":16.578482},{"c":16.9,"h":17.145,"l":16.885,"n":22535,"o":16.91,"t":"2026-09-04T04:00:00Z","v":5057178,"vw":16.976035},{"c":17.31,"h":17.35,"l":17.2,"n":17018,"o":17.2,"t":"2026-09-08T04:00:00Z","v":3246252,"vw":17.293354},{"c":17.13,"h":17.405,"l":17.11,"n":16905,"o":17.365,"t":"2026-09-09T04:00:00Z","v":3194119,"vw":17.196524},{"c":17.33,"h":17.43,"l":17.25,"n":12047,"o":17.27,"t":"2026-09-10T04:00:00Z","v":2300165,"vw":17.3345},{"c":17.4,"h":17.495,"l":17.3201,"n":12922,"o":17.45,"t":"2026-09-11T04:00:00Z","v":2229320,"vw":17.386417},{"c":17.53,"h":17.62,"l":17.36,"n":16956,"o":17.495,"t":"2026-09-14T04:00:00Z","v":2602448,"vw":17.529168},{"c":17.68,"h":17.71,"l":17.54,"n":15280,"o":17.57,"t":"2026-09-15T04:00:00Z","v":2910359,"vw":17.643934},{"c":17.46,"h":17.635,"l":17.29,"n":20294,"o":17.54,"t":"2026-09-16T04:00:00Z","v":3802384,"vw":17.48252},{"c":17.52,"h":17.585,"l":17.435,"n":14318,"o":17.56,"t":"2026-09-17T04:00:00Z","v":4071219,"vw":17.522504},{"c":16.95,"h":17,"l":16.67,"n":26107,"o":16.73,"t":"2026-09-18T04:00:00Z","v":6588018,"vw":16.89194},{"c":17.02,"h":17.08,"l":16.94,"n":16157,"o":17.06,"t":"2026-09-21T04:00:00Z","v":3310211,"vw":17.021497},{"c":16.62,"h":16.85,"l":16.61,"n":16316,"o":16.81,"t":"2026-09-22T04:00:00Z","v":2430832,"vw":16.702231},{"c":16.35,"h":16.45,"l":16.22,"n":17984,"o":16.25,"t":"2026-09-23T04:00:00Z","v":3461709,"vw":16.364293},{"c":16.49,"h":16.585,"l":16.45,"n":14128,"o":16.58,"t":"2026-09-24T04:00:00Z","v":2417408,"vw":16.507638},{"c":16.62,"h":16.63,"l":16.505,"n":13492,"o":16.58,"t":"2026-09-25T04:00:00Z","v":2479278,"vw":16.58576},{"c":16.58,"h":16.855,"l":16.55,"n":13457,"o":16.815,"t":"2026-09-28T04:00:00Z","v":2385789,"vw":16.641867},{"c":16.33,"h":16.44,"l":16.2044,"n":18425,"o":16.4,"t":"2026-09-29T04:00:00Z","v":3764603,"vw":16.300858},{"c":16.15,"h":16.42,"l":16.15,"n":19599,"o":16.42,"t":"2026-09-30T04:00:00Z","v":3355388,"vw":16.256803},{"c":16.38,"h":16.38,"l":16.1599,"n":24257,"o":16.26,"t":"2026-10-01T04:00:00Z","v":6101649,"vw":16.292331},{"c":16.82,"h":16.91,"l":16.68,"n":20086,"o":16.74,"t":"2026-10-02T04:00:00Z","v":4179593,"vw":16.781932},{"c":16.79,"h":16.88,"l":16.7401,"n":14901,"o":16.83,"t":"2026-10-05T04:00:00Z","v":2409102,"vw":16.798568},{"c":16.53,"h":16.66,"l":16.42,"n":15227,"o":16.58,"t":"2026-10-06T04:00:00Z","v":3399113,"vw":16.541533},{"c":16.79,"h":16.925,"l":16.715,"n":18992,"o":16.73,"t":"2026-10-07T04:00:00Z","v":4019934,"vw":16.841598},{"c":16.48,"h":16.625,"l":16.33,"n":16917,"o":16.5,"t":"2026-10-08T04:00:00Z","v":3821066,"vw":16.456086},{"c":15.56,"h":15.87,"l":15.5,"n":25153,"o":15.78,"t":"2026-10-09T04:00:00Z","v":6517017,"vw":15.644782},{"c":15.39,"h":15.455,"l":15.3,"n":18830,"o":15.36,"t":"2026-10-12T04:00:00Z","v":3939002,"vw":15.374355},{"c":15.555,"h":15.595,"l":15.45,"n":14311,"o":15.58,"t":"2026-10-13T04:00:00Z","v":3089900,"vw":15.532751},{"c":15.51,"h":15.52,"l":15.275,"n":17147,"o":15.35,"t":"2026-10-14T04:00:00Z","v":6634864,"vw":15.43681},{"c":15.85,"h":15.925,"l":15.78,"n":18597,"o":15.87,"t":"2026-10-15T04:00:00Z","v":3732856,"vw":15.835009},{"c":16.11,"h":16.25,"l":16.08,"n":19854,"o":16.17,"t":"2026-10-16T04:00:00Z","v":3907892,"vw":16.152894},{"c":15.87,"h":16.035,"l":15.87,"n":15247,"o":15.98,"t":"2026-10-19T04:00:00Z","v":2769794,"vw":15.949955},{"c":15.88,"h":16.06,"l":15.85,"n":13893,"o":15.94,"t":"2026-10-20T04:00:00Z","v":3960139,"vw":15.929684},{"c":15.785,"h":15.88,"l":15.775,"n":8450,"o":15.78,"t":"2026-10-21T04:00:00Z","v":1958487,"vw":15.825805}],"volatilityBars":[{"c":15.52,"h":15.59,"l":15.52,"n":11,"o":15.59,"t":"2026-10-14T08:00:00Z","v":4107,"vw":15.575059},{"c":15.43,"h":15.43,"l":15.43,"n":1,"o":15.43,"t":"2026-10-14T10:45:00Z","v":438,"vw":15.43},{"c":15.45,"h":15.45,"l":15.45,"n":1,"o":15.45,"t":"2026-10-14T11:15:00Z","v":500,"vw":15.45},{"c":15.42,"h":15.42,"l":15.41,"n":2,"o":15.41,"t":"2026-10-14T11:45:00Z","v":2000,"vw":15.415},{"c":15.555,"h":15.555,"l":15.555,"n":1,"o":15.555,"t":"2026-10-14T12:00:00Z","v":300000,"vw":15.555},{"c":15.35,"h":15.38,"l":15.35,"n":7,"o":15.38,"t":"2026-10-14T12:30:00Z","v":2659,"vw":15.356927},{"c":15.354,"h":15.42,"l":15.354,"n":184,"o":15.36,"t":"2026-10-14T12:45:00Z","v":70643,"vw":15.391423},{"c":15.34,"h":15.34,"l":15.33,"n":13,"o":15.33,"t":"2026-10-14T13:00:00Z","v":4449,"vw":15.333623},{"c":15.37,"h":15.37,"l":15.34,"n":68,"o":15.36,"t":"2026-10-14T13:15:00Z","v":9900,"vw":15.358083},{"c":15.31,"h":15.405,"l":15.275,"n":749,"o":15.35,"t":"2026-10-14T13:30:00Z","v":229944,"vw":15.34077},{"c":15.3,"h":15.33,"l":15.29,"n":405,"o":15.305,"t":"2026-10-14T13:45:00Z","v":87806,"vw":15.305355},{"c":15.325,"h":15.35,"l":15.28,"n":438,"o":15.29,"t":"2026-10-14T14:00:00Z","v":61342,"vw":15.307165},{"c":15.3741,"h":15.385,"l":15.325,"n":495,"o":15.33,"t":"2026-10-14T14:15:00Z","v":117965,"vw":15.353583},{"c":15.4112,"h":15.425,"l":15.37,"n":586,"o":15.375,"t":"2026-10-14T14:30:00Z","v":141260,"vw":15.390059},{"c":15.395,"h":15.435,"l":15.38,"n":443,"o":15.415,"t":"2026-10-14T14:45:00Z","v":104477,"vw":15.406396},{"c":15.405,"h":15.405,"l":15.37,"n":803,"o":15.3915,"t":"2026-10-14T15:00:00Z","v":223785,"vw":15.390713},{"c":15.4412,"h":15.455,"l":15.4,"n":851,"o":15.41,"t":"2026-10-14T15:15:00Z","v":249484,"vw":15.42587},{"c":15.4473,"h":15.46,"l":15.425,"n":704,"o":15.44,"t":"2026-10-14T15:30:00Z","v":214647,"vw":15.44459},{"c":15.4502,"h":15.47,"l":15.43,"n":434,"o":15.445,"t":"2026-10-14T15:45:00Z","v":180594,"vw":15.443652},{"c":15.445,"h":15.46,"l":15.44,"n":626,"o":15.45,"t":"2026-10-14T16:00:00Z","v":140209,"vw":15.450241},{"c":15.46,"h":15.46,"l":15.43,"n":344,"o":15.44,"t":"2026-10-14T16:15:00Z","v":80475,"vw":15.443697},{"c":15.45,"h":15.4651,"l":15.44,"n":481,"o":15.455,"t":"2026-10-14T16:30:00Z","v":83265,"vw":15.457324},{"c":15.44,"h":15.4493,"l":15.43,"n":360,"o":15.445,"t":"2026-10-14T16:45:00Z","v":72344,"vw":15.43997},{"c":15.435,"h":15.45,"l":15.425,"n":468,"o":15.44,"t":"2026-10-14T17:00:00Z","v":69531,"vw":15.436788},{"c":15.44,"h":15.45,"l":15.43,"n":266,"o":15.435,"t":"2026-10-14T17:15:00Z","v":43870,"vw":15.440712},{"c":15.47,"h":15.475,"l":15.44,"n":676,"o":15.445,"t":"2026-10-14T17:30:00Z","v":96853,"vw":15.453256},{"c":15.465,"h":15.47,"l":15.45,"n":712,"o":15.47,"t":"2026-10-14T17:45:00Z","v":48334,"vw":15.461081},{"c":15.485,"h":15.49,"l":15.45,"n":891,"o":15.465,"t":"2026-10-14T18:00:00Z","v":100587,"vw":15.477561},{"c":15.495,"h":15.5,"l":15.485,"n":495,"o":15.49,"t":"2026-10-14T18:15:00Z","v":68084,"vw":15.49431},{"c":15.475,"h":15.5,"l":15.465,"n":769,"o":15.495,"t":"2026-10-14T18:30:00Z","v":108544,"vw":15.482945},{"c":15.4699,"h":15.48,"l":15.4639,"n":505,"o":15.475,"t":"2026-10-14T18:45:00Z","v":69809,"vw":15.469978},{"c":15.48,"h":15.485,"l":15.4603,"n":835,"o":15.465,"t":"2026-10-14T19:00:00Z","v":104192,"vw":15.474418},{"c":15.485,"h":15.495,"l":15.47,"n":549,"o":15.4773,"t":"2026-10-14T19:15:00Z","v":78881,"vw":15.481978},{"c":15.485,"h":15.5,"l":15.48,"n":644,"o":15.485,"t":"2026-10-14T19:30:00Z","v":131992,"vw":15.490229},{"c":15.515,"h":15.52,"l":15.48,"n":2066,"o":15.49,"t":"2026-10-14T19:45:00Z","v":363768,"vw":15.501749},{"c":15.51,"h":15.515,"l":15.51,"n":16,"o":15.51,"t":"2026-10-14T20:00:00Z","v":214755,"vw":15.510042},{"c":15.51,"h":15.51,"l":15.51,"n":1,"o":15.51,"t":"2026-10-14T20:30:00Z","v":2750000,"vw":15.51},{"c":15.93,"h":15.93,"l":15.71,"n":13,"o":15.74,"t":"2026-10-15T08:00:00Z","v":5354,"vw":15.868533},{"c":15.75,"h":15.75,"l":15.75,"n":7,"o":15.75,"t":"2026-10-15T09:15:00Z","v":3000,"vw":15.75},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-10-15T10:00:00Z","v":484,"vw":15.7},{"c":15.77,"h":15.77,"l":15.76,"n":7,"o":15.76,"t":"2026-10-15T10:45:00Z","v":2168,"vw":15.767768},{"c":15.7931,"h":15.7931,"l":15.7931,"n":2,"o":15.7931,"t":"2026-10-15T11:00:00Z","v":8000,"vw":15.7931},{"c":15.86,"h":15.86,"l":15.86,"n":1,"o":15.86,"t":"2026-10-15T11:45:00Z","v":1000,"vw":15.86},{"c":15.82,"h":15.82,"l":15.82,"n":4,"o":15.82,"t":"2026-10-15T12:00:00Z","v":1000,"vw":15.82},{"c":15.8069,"h":15.8069,"l":15.8069,"n":1,"o":15.8069,"t":"2026-10-15T12:15:00Z","v":8000,"vw":15.8069},{"c":15.81,"h":15.81,"l":15.7946,"n":3,"o":15.7946,"t":"2026-10-15T12:30:00Z","v":345,"vw":15.803528},{"c":15.85,"h":15.85,"l":15.83,"n":3,"o":15.83,"t":"2026-10-15T12:45:00Z","v":716,"vw":15.847143},{"c":15.87,"h":15.88,"l":15.86,"n":25,"o":15.88,"t":"2026-10-15T13:15:00Z","v":4615,"vw":15.873723},{"c":15.8,"h":15.885,"l":15.795,"n":1094,"o":15.87,"t":"2026-10-15T13:30:00Z","v":295322,"vw":15.845026},{"c":15.85,"h":15.86,"l":15.785,"n":509,"o":15.79,"t":"2026-10-15T13:45:00Z","v":76755,"vw":15.821548},{"c":15.835,"h":15.86,"l":15.8207,"n":609,"o":15.84,"t":"2026-10-15T14:00:00Z","v":120238,"vw":15.842489},{"c":15.85,"h":15.86,"l":15.825,"n":486,"o":15.83,"t":"2026-10-15T14:15:00Z","v":81747,"vw":15.845121},{"c":15.845,"h":15.925,"l":15.845,"n":981,"o":15.845,"t":"2026-10-15T14:30:00Z","v":272665,"vw":15.885222},{"c":15.845,"h":15.875,"l":15.83,"n":570,"o":15.84,"t":"2026-10-15T14:45:00Z","v":166396,"vw":15.849728},{"c":15.7825,"h":15.85,"l":15.7803,"n":639,"o":15.85,"t":"2026-10-15T15:00:00Z","v":124763,"vw":15.821833},{"c":15.835,"h":15.845,"l":15.78,"n":653,"o":15.78,"t":"2026-10-15T15:15:00Z","v":128909,"vw":15.811627},{"c":15.85,"h":15.88,"l":15.835,"n":865,"o":15.835,"t":"2026-10-15T15:30:00Z","v":249662,"vw":15.863938},{"c":15.825,"h":15.86,"l":15.825,"n":885,"o":15.855,"t":"2026-10-15T15:45:00Z","v":179002,"vw":15.846234},{"c":15.8,"h":15.825,"l":15.8,"n":608,"o":15.825,"t":"2026-10-15T16:00:00Z","v":79633,"vw":15.813545},{"c":15.82,"h":15.825,"l":15.805,"n":492,"o":15.805,"t":"2026-10-15T16:15:00Z","v":68988,"vw":15.814712},{"c":15.83,"h":15.83,"l":15.81,"n":427,"o":15.815,"t":"2026-10-15T16:30:00Z","v":76697,"vw":15.817697},{"c":15.815,"h":15.83,"l":15.815,"n":651,"o":15.83,"t":"2026-10-15T16:45:00Z","v":109871,"vw":15.821775},{"c":15.805,"h":15.82,"l":15.8007,"n":772,"o":15.815,"t":"2026-10-15T17:00:00Z","v":107360,"vw":15.812711},{"c":15.805,"h":15.815,"l":15.8,"n":527,"o":15.805,"t":"2026-10-15T17:15:00Z","v":56249,"vw":15.807553},{"c":15.795,"h":15.81,"l":15.7808,"n":604,"o":15.805,"t":"2026-10-15T17:30:00Z","v":116852,"vw":15.797204},{"c":15.805,"h":15.816,"l":15.7901,"n":415,"o":15.795,"t":"2026-10-15T17:45:00Z","v":60217,"vw":15.805306},{"c":15.81,"h":15.82,"l":15.805,"n":415,"o":15.805,"t":"2026-10-15T18:00:00Z","v":64735,"vw":15.812677},{"c":15.82,"h":15.82,"l":15.805,"n":441,"o":15.815,"t":"2026-10-15T18:15:00Z","v":75103,"vw":15.81337},{"c":15.8101,"h":15.83,"l":15.8101,"n":540,"o":15.82,"t":"2026-10-15T18:30:00Z","v":100057,"vw":15.817268},{"c":15.815,"h":15.825,"l":15.81,"n":581,"o":15.82,"t":"2026-10-15T18:45:00Z","v":85669,"vw":15.817},{"c":15.815,"h":15.83,"l":15.81,"n":603,"o":15.815,"t":"2026-10-15T19:00:00Z","v":110596,"vw":15.817845},{"c":15.8023,"h":15.82,"l":15.795,"n":639,"o":15.815,"t":"2026-10-15T19:15:00Z","v":85464,"vw":15.806712},{"c":15.825,"h":15.83,"l":15.8,"n":832,"o":15.805,"t":"2026-10-15T19:30:00Z","v":124623,"vw":15.812528},{"c":15.845,"h":15.855,"l":15.815,"n":2543,"o":15.825,"t":"2026-10-15T19:45:00Z","v":361523,"vw":15.839198},{"c":15.85,"h":15.85,"l":15.85,"n":13,"o":15.85,"t":"2026-10-15T20:00:00Z","v":160870,"vw":15.85},{"c":15.99,"h":15.99,"l":15.97,"n":10,"o":15.97,"t":"2026-10-16T08:00:00Z","v":1459,"vw":15.983613},{"c":16.04,"h":16.05,"l":16.04,"n":2,"o":16.05,"t":"2026-10-16T08:30:00Z","v":350,"vw":16.047143},{"c":16.04,"h":16.04,"l":16.04,"n":1,"o":16.04,"t":"2026-10-16T09:00:00Z","v":250,"vw":16.04},{"c":16.06,"h":16.06,"l":16.05,"n":2,"o":16.05,"t":"2026-10-16T09:15:00Z","v":3438,"vw":16.051274},{"c":16.08,"h":16.08,"l":16.07,"n":7,"o":16.07,"t":"2026-10-16T09:45:00Z","v":1150,"vw":16.071739},{"c":16.0946,"h":16.0946,"l":16.0946,"n":1,"o":16.0946,"t":"2026-10-16T11:00:00Z","v":100,"vw":16.0946},{"c":16.07,"h":16.07,"l":16.07,"n":2,"o":16.07,"t":"2026-10-16T11:45:00Z","v":700,"vw":16.07},{"c":16.07,"h":16.07,"l":16.07,"n":1,"o":16.07,"t":"2026-10-16T12:00:00Z","v":300,"vw":16.07},{"c":16.15,"h":16.15,"l":16.15,"n":23,"o":16.15,"t":"2026-10-16T13:15:00Z","v":1103,"vw":16.15},{"c":16.155,"h":16.18,"l":16.08,"n":883,"o":16.17,"t":"2026-10-16T13:30:00Z","v":194045,"vw":16.137019},{"c":16.165,"h":16.175,"l":16.125,"n":472,"o":16.155,"t":"2026-10-16T13:45:00Z","v":63502,"vw":16.157979},{"c":16.145,"h":16.185,"l":16.135,"n":620,"o":16.17,"t":"2026-10-16T14:00:00Z","v":103897,"vw":16.157054},{"c":16.155,"h":16.165,"l":16.13,"n":532,"o":16.145,"t":"2026-10-16T14:15:00Z","v":109847,"vw":16.147186},{"c":16.17,"h":16.19,"l":16.1532,"n":827,"o":16.155,"t":"2026-10-16T14:30:00Z","v":225018,"vw":16.170844},{"c":16.1901,"h":16.21,"l":16.1603,"n":645,"o":16.165,"t":"2026-10-16T14:45:00Z","v":189652,"vw":16.187503},{"c":16.225,"h":16.23,"l":16.1901,"n":759,"o":16.195,"t":"2026-10-16T15:00:00Z","v":217243,"vw":16.217184},{"c":16.185,"h":16.25,"l":16.1801,"n":708,"o":16.22,"t":"2026-10-16T15:15:00Z","v":211925,"vw":16.217706},{"c":16.205,"h":16.23,"l":16.17,"n":1199,"o":16.185,"t":"2026-10-16T15:30:00Z","v":306774,"vw":16.205241},{"c":16.175,"h":16.21,"l":16.175,"n":446,"o":16.21,"t":"2026-10-16T15:45:00Z","v":101909,"vw":16.195361},{"c":16.155,"h":16.18,"l":16.145,"n":530,"o":16.17,"t":"2026-10-16T16:00:00Z","v":145931,"vw":16.159782},{"c":16.14,"h":16.165,"l":16.1312,"n":610,"o":16.155,"t":"2026-10-16T16:15:00Z","v":119391,"vw":16.144536},{"c":16.135,"h":16.145,"l":16.11,"n":474,"o":16.145,"t":"2026-10-16T16:30:00Z","v":68682,"vw":16.126714},{"c":16.125,"h":16.14,"l":16.11,"n":687,"o":16.1307,"t":"2026-10-16T16:45:00Z","v":195024,"vw":16.125925},{"c":16.1,"h":16.125,"l":16.095,"n":708,"o":16.1201,"t":"2026-10-16T17:00:00Z","v":114169,"vw":16.107851},{"c":16.12,"h":16.12,"l":16.095,"n":465,"o":16.105,"t":"2026-10-16T17:15:00Z","v":69902,"vw":16.106199},{"c":16.135,"h":16.14,"l":16.11,"n":841,"o":16.115,"t":"2026-10-16T17:30:00Z","v":162277,"vw":16.123757},{"c":16.125,"h":16.14,"l":16.12,"n":578,"o":16.135,"t":"2026-10-16T17:45:00Z","v":87242,"vw":16.127138},{"c":16.1252,"h":16.15,"l":16.11,"n":993,"o":16.12,"t":"2026-10-16T18:00:00Z","v":274761,"vw":16.137287},{"c":16.12,"h":16.13,"l":16.105,"n":468,"o":16.13,"t":"2026-10-16T18:15:00Z","v":76286,"vw":16.118004},{"c":16.1201,"h":16.13,"l":16.11,"n":459,"o":16.12,"t":"2026-10-16T18:30:00Z","v":51675,"vw":16.118959},{"c":16.115,"h":16.126,"l":16.105,"n":503,"o":16.1201,"t":"2026-10-16T18:45:00Z","v":55106,"vw":16.116482},{"c":16.13,"h":16.13,"l":16.11,"n":618,"o":16.12,"t":"2026-10-16T19:00:00Z","v":60210,"vw":16.121579},{"c":16.126,"h":16.14,"l":16.11,"n":732,"o":16.135,"t":"2026-10-16T19:15:00Z","v":74874,"vw":16.123201},{"c":16.115,"h":16.135,"l":16.11,"n":1167,"o":16.13,"t":"2026-10-16T19:30:00Z","v":132269,"vw":16.123509},{"c":16.12,"h":16.13,"l":16.105,"n":2640,"o":16.12,"t":"2026-10-16T19:45:00Z","v":314571,"vw":16.118869},{"c":16.11,"h":16.12,"l":16.11,"n":14,"o":16.11,"t":"2026-10-16T20:00:00Z","v":168708,"vw":16.110056},{"c":16.1,"h":16.1,"l":16.1,"n":2,"o":16.1,"t":"2026-10-19T08:00:00Z","v":622,"vw":16.1},{"c":15.99,"h":15.99,"l":15.99,"n":1,"o":15.99,"t":"2026-10-19T12:00:00Z","v":1500,"vw":15.99},{"c":16,"h":16,"l":16,"n":2,"o":16,"t":"2026-10-19T12:15:00Z","v":500,"vw":16},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-19T13:00:00Z","v":250,"vw":16},{"c":15.98,"h":15.98,"l":15.98,"n":17,"o":15.98,"t":"2026-10-19T13:15:00Z","v":6216,"vw":15.98},{"c":16.01,"h":16.01,"l":15.96,"n":652,"o":15.98,"t":"2026-10-19T13:30:00Z","v":217900,"vw":15.984269},{"c":16.015,"h":16.035,"l":16,"n":351,"o":16,"t":"2026-10-19T13:45:00Z","v":46982,"vw":16.013235},{"c":16.005,"h":16.0175,"l":16,"n":464,"o":16.01,"t":"2026-10-19T14:00:00Z","v":51408,"vw":16.007839},{"c":15.985,"h":16.01,"l":15.985,"n":482,"o":16.005,"t":"2026-10-19T14:15:00Z","v":67613,"vw":15.998526},{"c":15.975,"h":16,"l":15.97,"n":679,"o":15.985,"t":"2026-10-19T14:30:00Z","v":166965,"vw":15.982671},{"c":15.975,"h":15.985,"l":15.96,"n":466,"o":15.975,"t":"2026-10-19T14:45:00Z","v":120699,"vw":15.973383},{"c":15.97,"h":16.0089,"l":15.96,"n":841,"o":15.975,"t":"2026-10-19T15:00:00Z","v":224137,"vw":15.980634},{"c":16.02,"h":16.02,"l":15.975,"n":552,"o":15.975,"t":"2026-10-19T15:15:00Z","v":154838,"vw":15.994493},{"c":15.995,"h":16.025,"l":15.995,"n":448,"o":16.015,"t":"2026-10-19T15:30:00Z","v":83034,"vw":16.011524},{"c":15.975,"h":15.99,"l":15.975,"n":465,"o":15.99,"t":"2026-10-19T15:45:00Z","v":78205,"vw":15.981145},{"c":15.9513,"h":15.975,"l":15.94,"n":314,"o":15.975,"t":"2026-10-19T16:00:00Z","v":50466,"vw":15.953166},{"c":15.9601,"h":15.9651,"l":15.95,"n":237,"o":15.951,"t":"2026-10-19T16:15:00Z","v":32431,"vw":15.958379},{"c":15.9651,"h":15.9651,"l":15.95,"n":360,"o":15.96,"t":"2026-10-19T16:30:00Z","v":62812,"vw":15.958734},{"c":15.96,"h":15.96,"l":15.95,"n":310,"o":15.96,"t":"2026-10-19T16:45:00Z","v":51982,"vw":15.956201},{"c":15.95,"h":15.9551,"l":15.94,"n":483,"o":15.955,"t":"2026-10-19T17:00:00Z","v":72647,"vw":15.949126},{"c":15.955,"h":15.96,"l":15.935,"n":362,"o":15.9499,"t":"2026-10-19T17:15:00Z","v":81003,"vw":15.947882},{"c":15.945,"h":15.96,"l":15.94,"n":534,"o":15.95,"t":"2026-10-19T17:30:00Z","v":122822,"vw":15.950161},{"c":15.95,"h":15.95,"l":15.94,"n":283,"o":15.945,"t":"2026-10-19T17:45:00Z","v":20544,"vw":15.943418},{"c":15.95,"h":15.96,"l":15.94,"n":338,"o":15.945,"t":"2026-10-19T18:00:00Z","v":55374,"vw":15.949668},{"c":15.925,"h":15.96,"l":15.92,"n":505,"o":15.96,"t":"2026-10-19T18:15:00Z","v":83815,"vw":15.932662},{"c":15.935,"h":15.94,"l":15.92,"n":526,"o":15.925,"t":"2026-10-19T18:30:00Z","v":70175,"vw":15.931814},{"c":15.935,"h":15.94,"l":15.93,"n":316,"o":15.93,"t":"2026-10-19T18:45:00Z","v":31134,"vw":15.934333},{"c":15.91,"h":15.94,"l":15.91,"n":542,"o":15.935,"t":"2026-10-19T19:00:00Z","v":64114,"vw":15.927987},{"c":15.915,"h":15.93,"l":15.91,"n":458,"o":15.91,"t":"2026-10-19T19:15:00Z","v":53149,"vw":15.918424},{"c":15.905,"h":15.91,"l":15.9,"n":615,"o":15.91,"t":"2026-10-19T19:30:00Z","v":67400,"vw":15.906603},{"c":15.875,"h":15.905,"l":15.87,"n":3403,"o":15.9,"t":"2026-10-19T19:45:00Z","v":512025,"vw":15.885355},{"c":15.87,"h":15.87,"l":15.87,"n":17,"o":15.87,"t":"2026-10-19T20:00:00Z","v":111385,"vw":15.87},{"c":15.78,"h":16,"l":15.7,"n":17,"o":15.71,"t":"2026-10-20T08:00:00Z","v":6819,"vw":15.786343},{"c":15.8,"h":15.8,"l":15.8,"n":16,"o":15.8,"t":"2026-10-20T08:15:00Z","v":800,"vw":15.8},{"c":15.76,"h":15.76,"l":15.76,"n":11,"o":15.76,"t":"2026-10-20T08:30:00Z","v":1000,"vw":15.76},{"c":15.82,"h":15.83,"l":15.82,"n":21,"o":15.83,"t":"2026-10-20T10:15:00Z","v":16782,"vw":15.820299},{"c":15.82,"h":15.82,"l":15.82,"n":6,"o":15.82,"t":"2026-10-20T10:30:00Z","v":7500,"vw":15.82},{"c":15.82,"h":15.82,"l":15.82,"n":2,"o":15.82,"t":"2026-10-20T10:45:00Z","v":500,"vw":15.82},{"c":15.84,"h":15.84,"l":15.83,"n":4,"o":15.83,"t":"2026-10-20T11:00:00Z","v":1250,"vw":15.834},{"c":15.87,"h":15.87,"l":15.86,"n":13,"o":15.86,"t":"2026-10-20T11:15:00Z","v":6511,"vw":15.86384},{"c":15.9,"h":15.9,"l":15.9,"n":1,"o":15.9,"t":"2026-10-20T11:30:00Z","v":3183,"vw":15.9},{"c":15.89,"h":15.89,"l":15.87,"n":2,"o":15.87,"t":"2026-10-20T11:45:00Z","v":1317,"vw":15.874814},{"c":15.92,"h":15.92,"l":15.92,"n":2,"o":15.92,"t":"2026-10-20T12:00:00Z","v":1000,"vw":15.92},{"c":15.93,"h":15.93,"l":15.93,"n":4,"o":15.93,"t":"2026-10-20T12:15:00Z","v":2500,"vw":15.93},{"c":15.96,"h":15.96,"l":15.96,"n":1,"o":15.96,"t":"2026-10-20T12:30:00Z","v":325,"vw":15.96},{"c":15.93,"h":15.94,"l":15.93,"n":5,"o":15.94,"t":"2026-10-20T12:45:00Z","v":3500,"vw":15.932857},{"c":15.88,"h":15.88,"l":15.88,"n":12,"o":15.88,"t":"2026-10-20T13:00:00Z","v":5784,"vw":15.88},{"c":15.94,"h":15.94,"l":15.92,"n":53,"o":15.92,"t":"2026-10-20T13:15:00Z","v":8773,"vw":15.922036},{"c":15.965,"h":15.965,"l":15.9,"n":675,"o":15.94,"t":"2026-10-20T13:30:00Z","v":229294,"vw":15.931745},{"c":15.985,"h":16.005,"l":15.955,"n":713,"o":15.96,"t":"2026-10-20T13:45:00Z","v":218096,"vw":15.97795},{"c":16,"h":16,"l":15.97,"n":525,"o":15.985,"t":"2026-10-20T14:00:00Z","v":134149,"vw":15.981841},{"c":16.035,"h":16.06,"l":15.995,"n":623,"o":16,"t":"2026-10-20T14:15:00Z","v":159120,"vw":16.022979},{"c":16.02,"h":16.055,"l":16.01,"n":578,"o":16.035,"t":"2026-10-20T14:30:00Z","v":153846,"vw":16.038876},{"c":15.995,"h":16.025,"l":15.985,"n":510,"o":16.02,"t":"2026-10-20T14:45:00Z","v":103925,"vw":16.009601},{"c":15.97,"h":16,"l":15.96,"n":706,"o":15.99,"t":"2026-10-20T15:00:00Z","v":283443,"vw":15.980988},{"c":15.975,"h":16.005,"l":15.965,"n":598,"o":15.965,"t":"2026-10-20T15:15:00Z","v":204593,"vw":15.984174},{"c":15.9101,"h":15.975,"l":15.91,"n":889,"o":15.97,"t":"2026-10-20T15:30:00Z","v":251133,"vw":15.938004},{"c":15.905,"h":15.93,"l":15.905,"n":576,"o":15.915,"t":"2026-10-20T15:45:00Z","v":118579,"vw":15.915275},{"c":15.905,"h":15.92,"l":15.9,"n":408,"o":15.905,"t":"2026-10-20T16:00:00Z","v":80509,"vw":15.909604},{"c":15.905,"h":15.9099,"l":15.885,"n":377,"o":15.905,"t":"2026-10-20T16:15:00Z","v":77746,"vw":15.897448},{"c":15.905,"h":15.92,"l":15.9001,"n":339,"o":15.9091,"t":"2026-10-20T16:30:00Z","v":76048,"vw":15.909263},{"c":15.905,"h":15.92,"l":15.9,"n":237,"o":15.91,"t":"2026-10-20T16:45:00Z","v":21982,"vw":15.90615},{"c":15.9109,"h":15.92,"l":15.9,"n":292,"o":15.905,"t":"2026-10-20T17:00:00Z","v":54286,"vw":15.911274},{"c":15.915,"h":15.92,"l":15.91,"n":257,"o":15.91,"t":"2026-10-20T17:15:00Z","v":52306,"vw":15.91595},{"c":15.925,"h":15.93,"l":15.91,"n":260,"o":15.915,"t":"2026-10-20T17:30:00Z","v":52449,"vw":15.918785},{"c":15.915,"h":15.9292,"l":15.91,"n":226,"o":15.925,"t":"2026-10-20T17:45:00Z","v":53344,"vw":15.919682},{"c":15.9175,"h":15.9257,"l":15.91,"n":379,"o":15.915,"t":"2026-10-20T18:00:00Z","v":90787,"vw":15.919194},{"c":15.915,"h":15.92,"l":15.91,"n":193,"o":15.915,"t":"2026-10-20T18:15:00Z","v":21119,"vw":15.915403},{"c":15.9,"h":15.92,"l":15.895,"n":359,"o":15.915,"t":"2026-10-20T18:30:00Z","v":41098,"vw":15.908415},{"c":15.895,"h":15.905,"l":15.89,"n":549,"o":15.895,"t":"2026-10-20T18:45:00Z","v":97003,"vw":15.897479},{"c":15.865,"h":15.9,"l":15.8601,"n":636,"o":15.895,"t":"2026-10-20T19:00:00Z","v":124347,"vw":15.881986},{"c":15.865,"h":15.87,"l":15.86,"n":430,"o":15.87,"t":"2026-10-20T19:15:00Z","v":37059,"vw":15.864974},{"c":15.865,"h":15.87,"l":15.85,"n":722,"o":15.865,"t":"2026-10-20T19:30:00Z","v":138163,"vw":15.860008},{"c":15.88,"h":15.89,"l":15.85,"n":1455,"o":15.865,"t":"2026-10-20T19:45:00Z","v":283424,"vw":15.865897},{"c":15.88,"h":15.88,"l":15.88,"n":26,"o":15.88,"t":"2026-10-20T20:00:00Z","v":728951,"vw":15.88},{"c":15.72,"h":15.8,"l":15.72,"n":5,"o":15.8,"t":"2026-10-21T08:00:00Z","v":281,"vw":15.76},{"c":15.81,"h":15.81,"l":15.79,"n":2,"o":15.79,"t":"2026-10-21T11:30:00Z","v":1136,"vw":15.80412},{"c":15.83,"h":15.83,"l":15.83,"n":4,"o":15.83,"t":"2026-10-21T11:45:00Z","v":1000,"vw":15.83},{"c":15.81,"h":15.81,"l":15.81,"n":3,"o":15.81,"t":"2026-10-21T12:00:00Z","v":750,"vw":15.81},{"c":15.79,"h":15.79,"l":15.79,"n":1,"o":15.79,"t":"2026-10-21T12:45:00Z","v":100,"vw":15.79},{"c":15.82,"h":15.82,"l":15.81,"n":5,"o":15.81,"t":"2026-10-21T13:00:00Z","v":1100,"vw":15.816818},{"c":15.79,"h":15.8,"l":15.78,"n":56,"o":15.79,"t":"2026-10-21T13:15:00Z","v":20754,"vw":15.788117},{"c":15.835,"h":15.87,"l":15.775,"n":724,"o":15.78,"t":"2026-10-21T13:30:00Z","v":236879,"vw":15.828728},{"c":15.8591,"h":15.88,"l":15.8399,"n":486,"o":15.8399,"t":"2026-10-21T13:45:00Z","v":101936,"vw":15.865392},{"c":15.815,"h":15.87,"l":15.815,"n":620,"o":15.855,"t":"2026-10-21T14:00:00Z","v":183857,"vw":15.842224},{"c":15.8098,"h":15.83,"l":15.79,"n":544,"o":15.815,"t":"2026-10-21T14:15:00Z","v":130807,"vw":15.808145},{"c":15.825,"h":15.835,"l":15.8,"n":542,"o":15.8024,"t":"2026-10-21T14:30:00Z","v":132046,"vw":15.814462},{"c":15.835,"h":15.84,"l":15.815,"n":322,"o":15.825,"t":"2026-10-21T14:45:00Z","v":109463,"vw":15.826491},{"c":15.825,"h":15.835,"l":15.815,"n":434,"o":15.83,"t":"2026-10-21T15:00:00Z","v":90593,"vw":15.824039},{"c":15.87,"h":15.87,"l":15.81,"n":762,"o":15.83,"t":"2026-10-21T15:15:00Z","v":240504,"vw":15.832782},{"c":15.815,"h":15.865,"l":15.805,"n":1017,"o":15.865,"t":"2026-10-21T15:30:00Z","v":307720,"vw":15.82433},{"c":15.805,"h":15.815,"l":15.805,"n":189,"o":15.815,"t":"2026-10-21T15:45:00Z","v":16293,"vw":15.808965},{"c":15.805,"h":15.815,"l":15.8,"n":302,"o":15.805,"t":"2026-10-21T16:00:00Z","v":48947,"vw":15.807815},{"c":15.825,"h":15.825,"l":15.805,"n":311,"o":15.805,"t":"2026-10-21T16:15:00Z","v":58107,"vw":15.819749},{"c":15.835,"h":15.845,"l":15.815,"n":430,"o":15.825,"t":"2026-10-21T16:30:00Z","v":69546,"vw":15.830873},{"c":15.82,"h":15.835,"l":15.82,"n":258,"o":15.835,"t":"2026-10-21T16:45:00Z","v":40032,"vw":15.828329},{"c":15.825,"h":15.825,"l":15.8101,"n":333,"o":15.825,"t":"2026-10-21T17:00:00Z","v":32079,"vw":15.819083},{"c":15.795,"h":15.825,"l":15.79,"n":368,"o":15.82,"t":"2026-10-21T17:15:00Z","v":46780,"vw":15.803668},{"c":15.7859,"h":15.7951,"l":15.78,"n":494,"o":15.7951,"t":"2026-10-21T17:30:00Z","v":81987,"vw":15.788684},{"c":15.785,"h":15.785,"l":15.785,"n":55,"o":15.785,"t":"2026-10-21T17:45:00Z","v":1612,"vw":15.785}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":24.36545674234896,"iv":4.702770792607438,"gamma":0.04165527155053666,"theta":-0.3129083428711882,"vega":0.002785155919213049,"rho":0.0001139368730025373,"breakevenPct":56.733967325619005},{"delta":0.2,"premium":0.3208689351977882,"strike":19.311059175244576,"iv":2.71302026813745,"gamma":0.12581948025231163,"theta":-0.21571258027921292,"vega":0.0033443802104133587,"rho":0.00016191695255432634,"breakevenPct":24.37078308800992},{"delta":0.25,"premium":0.5,"strike":19.116793067465736,"iv":3.1592379120613003,"gamma":0.08476566850831506,"theta":-0.28636633618513674,"vega":0.003793904009900416,"rho":0.00019702137254239323,"breakevenPct":24.27490064913358},{"delta":0.3,"premium":0.47654100908063407,"strike":18.030820181612683,"iv":2.5105352964377707,"gamma":0.14096718381452358,"theta":-0.23968925979102584,"vega":0.004075513577798435,"rho":0.0002433774934343802,"breakevenPct":17.246507384816695},{"delta":0.35,"premium":0.44131494437031404,"strike":17.32629888740628,"iv":1.9815977703766285,"gamma":0.20839612923016673,"theta":-0.19541220808006796,"vega":0.004299157776975781,"rho":0.00029036778740143093,"breakevenPct":12.560112966592298},{"delta":0.4,"premium":0.4060888796599939,"strike":16.62177759319988,"iv":1.4526602443154857,"gamma":0.27582507464580996,"theta":-0.15113515636911,"vega":0.004522801976153128,"rho":0.00033735808136848167,"breakevenPct":7.873718548367895},{"delta":0.45,"premium":0.3769832507484424,"strike":15.986778328343718,"iv":0.9759669147863282,"gamma":0.33991378208075207,"theta":-0.11084300720343206,"vega":0.0047090689407810445,"rho":0.00038393519477993395,"breakevenPct":3.666528850758058},{"delta":0.5,"premium":0.3938696404920959,"strike":15.87420239671936,"iv":0.89186263292085,"gamma":0.3789022691111054,"theta":-0.10049541071790198,"vega":0.004614464652903837,"rho":0.0004274074626467476,"breakevenPct":3.060323327281953},{"delta":0.55,"premium":0.41075603023574936,"strike":15.761626465095004,"iv":0.8077583510553715,"gamma":0.4178907561414588,"theta":-0.09014781423237189,"vega":0.00451986036502663,"rho":0.0004708797305135613,"breakevenPct":2.4541178038058478},{"delta":0.6,"premium":0.42764241997940283,"strike":15.649050533470648,"iv":0.7236540691898934,"gamma":0.4568792431718121,"theta":-0.07980021774684183,"vega":0.004425256077149423,"rho":0.0005143519983803749,"breakevenPct":1.847912280329744},{"delta":0.65,"premium":0.4445288097230563,"strike":15.536474601846292,"iv":0.6395497873244149,"gamma":0.49586773020216546,"theta":-0.06945262126131174,"vega":0.004330651789272215,"rho":0.0005578242662471886,"breakevenPct":1.241706756853639},{"delta":0.7,"premium":1.3739562624254458,"strike":14.82803180914513,"iv":1.7948296222663993,"gamma":0.2489186878727639,"theta":-0.18006580516898585,"vega":0.004098409542743539,"rho":0.0005498565051243293,"breakevenPct":2.6416729272763715},{"delta":0.75,"premium":1.5303240740740744,"strike":14.655092592592592,"iv":1.8736324074074078,"gamma":0.1738768518518518,"theta":-0.1808902777777778,"vega":0.003689814814814815,"rho":0.0005858019172790624,"breakevenPct":2.5366909513250944},{"delta":0.8,"premium":1.090509259259259,"strike":14.886574074074074,"iv":1.1296509259259253,"gamma":0.2510064814814815,"theta":-0.09908472222222217,"vega":0.0032268518518518514,"rho":0.0006555195598372692,"breakevenPct":1.2168725583359699},{"delta":0.85,"premium":1.3259073969937323,"strike":14.543384914436727,"iv":0.9928034006676658,"gamma":0.2364142699581229,"theta":-0.06023122310362082,"vega":0.0026560442402676727,"rho":0.0006881686748093486,"breakevenPct":0.5340026064647379},{"delta":0.9,"premium":2.210039547961837,"strike":13.648061217253836,"iv":1.4392806568787764,"gamma":0.13369715222895184,"theta":-0.06264538605189694,"vega":0.0019816211819689905,"rho":0.0006852029299437763,"breakevenPct":0.4631027254714766}],"put":[{"delta":0.1,"premium":0.375,"strike":10.085340023795775,"iv":5.516101923165973,"gamma":0.026735698481652418,"theta":-0.27604209772465566,"vega":0.0020955897705669294,"rho":-0.00011187406045679953,"breakevenPct":38.483750245196234},{"delta":0.15,"premium":0.5,"strike":11.704872403343,"iv":4.576729806887766,"gamma":0.04277384607764758,"theta":-0.3039198932777397,"vega":0.0027849243139609174,"rho":-0.00016434608555164647,"breakevenPct":29.015695892663917},{"delta":0.2,"premium":0.4818881516667082,"strike":13.224473933331671,"iv":3.23442961481377,"gamma":0.07374646046245814,"theta":-0.25611481793575724,"vega":0.0033394945935161964,"rho":-0.00020863255076147667,"breakevenPct":19.274084373361017},{"delta":0.25,"premium":0.5051843516544119,"strike":14.103687033088239,"iv":2.571258248484039,"gamma":0.10385258890606608,"theta":-0.23212687397258938,"vega":0.0037922896134112236,"rho":-0.0002552920901193018,"breakevenPct":13.851741010872182},{"delta":0.3,"premium":0.3370142480267912,"strike":15.024028496053582,"iv":1.3922488985829702,"gamma":0.20842924864793635,"theta":-0.13736400189555262,"vega":0.004143972278432526,"rho":-0.0002912623834041253,"breakevenPct":6.95588059533233},{"delta":0.35,"premium":0.44208768067273185,"strike":15.234175361345464,"iv":1.4417463683895089,"gamma":0.2120655916734998,"theta":-0.15022232663800844,"vega":0.004369088551511782,"rho":-0.0003425150264972483,"breakevenPct":6.290226920033371},{"delta":0.4,"premium":0.5471611133186726,"strike":15.444322226637345,"iv":1.4912438381960478,"gamma":0.21570193469906326,"theta":-0.1630806513804643,"vega":0.004594204824591037,"rho":-0.0003937676695903714,"breakevenPct":5.62457324473441},{"delta":0.45,"premium":0.5421939449636183,"strike":15.593731585818233,"iv":1.33488045443464,"gamma":0.2786471886137437,"theta":-0.14768722659742534,"vega":0.00462500773235518,"rho":-0.000438457213293784,"breakevenPct":4.646578138393313},{"delta":0.5,"premium":0.4975630771156527,"strike":15.721248351098135,"iv":1.104315340048375,"gamma":0.36297010493083615,"theta":-0.12211057041493151,"vega":0.0045857711559725125,"rho":-0.00048078111377489885,"breakevenPct":3.5560007983371396},{"delta":0.55,"premium":0.45293220926768707,"strike":15.848765116378036,"iv":0.8737502256621099,"gamma":0.4472930212479286,"theta":-0.09653391423243765,"vega":0.0045465345795898445,"rho":-0.0005231050142560137,"breakevenPct":2.465423458280966},{"delta":0.6,"premium":0.40830134141972163,"strike":15.976281881657938,"iv":0.6431851112758452,"gamma":0.5316159375650209,"theta":-0.07095725804994384,"vega":0.004507298003207176,"rho":-0.0005654289147371285,"breakevenPct":1.3748461182247942},{"delta":0.65,"premium":1.5354198647865398,"strike":16.908335891829232,"iv":1.7297062946598438,"gamma":0.289720777634868,"theta":-0.17833674360836632,"vega":0.00437430517147382,"rho":-0.0006757492459849466,"breakevenPct":2.6106048334324257},{"delta":0.7,"premium":2.771601614707903,"strike":17.997528447060294,"iv":2.752178610189809,"gamma":0.10585795634203986,"theta":-0.2716744452625894,"vega":0.004154094242015814,"rho":-0.00079209871558113,"breakevenPct":3.5418002385024407},{"delta":0.75,"premium":1.8002123691640612,"strike":17.291063541210228,"iv":1.7009189712451842,"gamma":0.17585940369187003,"theta":-0.15774070215877242,"vega":0.0036908546938459737,"rho":-0.0007786437993003578,"breakevenPct":1.8634705603663946},{"delta":0.8,"premium":3.73347750838447,"strike":19.201393875834405,"iv":2.69525481568708,"gamma":0.09500174209546741,"theta":-0.21238810328007818,"vega":0.0033281604579571476,"rho":-0.0009370415651224827,"breakevenPct":2.0087654897058296},{"delta":0.85,"premium":11.4670685173576,"strike":26.819475510550266,"iv":5.584917924545157,"gamma":0.0354655181020126,"theta":-0.3710422827766402,"vega":0.0027838592678701025,"rho":-0.001425006289976194,"breakevenPct":2.740532193901398},{"delta":0.9,"premium":4.194565172553483,"strike":19.865708231503373,"iv":2.206737319744689,"gamma":0.07080553969795764,"theta":-0.11005014097564293,"vega":0.0020952363771670948,"rho":-0.0010543313631028342,"breakevenPct":0.7212983278436056}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":24.36545674234896,"iv":4.702770792607438,"gamma":0.04165527155053666,"theta":-0.3129083428711882,"vega":0.002785155919213049,"rho":0.0001139368730025373,"breakevenPct":56.733967325619005},{"delta":0.2,"premium":0.3208689351977882,"strike":19.311059175244576,"iv":2.71302026813745,"gamma":0.12581948025231163,"theta":-0.21571258027921292,"vega":0.0033443802104133587,"rho":0.00016191695255432634,"breakevenPct":24.37078308800992},{"delta":0.25,"premium":0.5,"strike":19.116793067465736,"iv":3.1592379120613003,"gamma":0.08476566850831506,"theta":-0.28636633618513674,"vega":0.003793904009900416,"rho":0.00019702137254239323,"breakevenPct":24.27490064913358},{"delta":0.3,"premium":0.47654100908063407,"strike":18.030820181612683,"iv":2.5105352964377707,"gamma":0.14096718381452358,"theta":-0.23968925979102584,"vega":0.004075513577798435,"rho":0.0002433774934343802,"breakevenPct":17.246507384816695},{"delta":0.35,"premium":0.44131494437031404,"strike":17.32629888740628,"iv":1.9815977703766285,"gamma":0.20839612923016673,"theta":-0.19541220808006796,"vega":0.004299157776975781,"rho":0.00029036778740143093,"breakevenPct":12.560112966592298},{"delta":0.4,"premium":0.4060888796599939,"strike":16.62177759319988,"iv":1.4526602443154857,"gamma":0.27582507464580996,"theta":-0.15113515636911,"vega":0.004522801976153128,"rho":0.00033735808136848167,"breakevenPct":7.873718548367895},{"delta":0.45,"premium":0.3769832507484424,"strike":15.986778328343718,"iv":0.9759669147863282,"gamma":0.33991378208075207,"theta":-0.11084300720343206,"vega":0.0047090689407810445,"rho":0.00038393519477993395,"breakevenPct":3.666528850758058},{"delta":0.5,"premium":0.3938696404920959,"strike":15.87420239671936,"iv":0.89186263292085,"gamma":0.3789022691111054,"theta":-0.10049541071790198,"vega":0.004614464652903837,"rho":0.0004274074626467476,"breakevenPct":3.060323327281953},{"delta":0.55,"premium":0.41075603023574936,"strike":15.761626465095004,"iv":0.8077583510553715,"gamma":0.4178907561414588,"theta":-0.09014781423237189,"vega":0.00451986036502663,"rho":0.0004708797305135613,"breakevenPct":2.4541178038058478},{"delta":0.6,"premium":0.42764241997940283,"strike":15.649050533470648,"iv":0.7236540691898934,"gamma":0.4568792431718121,"theta":-0.07980021774684183,"vega":0.004425256077149423,"rho":0.0005143519983803749,"breakevenPct":1.847912280329744},{"delta":0.65,"premium":0.4445288097230563,"strike":15.536474601846292,"iv":0.6395497873244149,"gamma":0.49586773020216546,"theta":-0.06945262126131174,"vega":0.004330651789272215,"rho":0.0005578242662471886,"breakevenPct":1.241706756853639},{"delta":0.7,"premium":1.3739562624254458,"strike":14.82803180914513,"iv":1.7948296222663993,"gamma":0.2489186878727639,"theta":-0.18006580516898585,"vega":0.004098409542743539,"rho":0.0005498565051243293,"breakevenPct":2.6416729272763715},{"delta":0.75,"premium":1.5303240740740744,"strike":14.655092592592592,"iv":1.8736324074074078,"gamma":0.1738768518518518,"theta":-0.1808902777777778,"vega":0.003689814814814815,"rho":0.0005858019172790624,"breakevenPct":2.5366909513250944},{"delta":0.8,"premium":1.090509259259259,"strike":14.886574074074074,"iv":1.1296509259259253,"gamma":0.2510064814814815,"theta":-0.09908472222222217,"vega":0.0032268518518518514,"rho":0.0006555195598372692,"breakevenPct":1.2168725583359699},{"delta":0.85,"premium":1.3259073969937323,"strike":14.543384914436727,"iv":0.9928034006676658,"gamma":0.2364142699581229,"theta":-0.06023122310362082,"vega":0.0026560442402676727,"rho":0.0006881686748093486,"breakevenPct":0.5340026064647379},{"delta":0.9,"premium":2.210039547961837,"strike":13.648061217253836,"iv":1.4392806568787764,"gamma":0.13369715222895184,"theta":-0.06264538605189694,"vega":0.0019816211819689905,"rho":0.0006852029299437763,"breakevenPct":0.4631027254714766}],"put":[{"delta":0.1,"premium":0.375,"strike":10.085340023795775,"iv":5.516101923165973,"gamma":0.026735698481652418,"theta":-0.27604209772465566,"vega":0.0020955897705669294,"rho":-0.00011187406045679953,"breakevenPct":38.483750245196234},{"delta":0.15,"premium":0.5,"strike":11.704872403343,"iv":4.576729806887766,"gamma":0.04277384607764758,"theta":-0.3039198932777397,"vega":0.0027849243139609174,"rho":-0.00016434608555164647,"breakevenPct":29.015695892663917},{"delta":0.2,"premium":0.4818881516667082,"strike":13.224473933331671,"iv":3.23442961481377,"gamma":0.07374646046245814,"theta":-0.25611481793575724,"vega":0.0033394945935161964,"rho":-0.00020863255076147667,"breakevenPct":19.274084373361017},{"delta":0.25,"premium":0.5051843516544119,"strike":14.103687033088239,"iv":2.571258248484039,"gamma":0.10385258890606608,"theta":-0.23212687397258938,"vega":0.0037922896134112236,"rho":-0.0002552920901193018,"breakevenPct":13.851741010872182},{"delta":0.3,"premium":0.3370142480267912,"strike":15.024028496053582,"iv":1.3922488985829702,"gamma":0.20842924864793635,"theta":-0.13736400189555262,"vega":0.004143972278432526,"rho":-0.0002912623834041253,"breakevenPct":6.95588059533233},{"delta":0.35,"premium":0.44208768067273185,"strike":15.234175361345464,"iv":1.4417463683895089,"gamma":0.2120655916734998,"theta":-0.15022232663800844,"vega":0.004369088551511782,"rho":-0.0003425150264972483,"breakevenPct":6.290226920033371},{"delta":0.4,"premium":0.5471611133186726,"strike":15.444322226637345,"iv":1.4912438381960478,"gamma":0.21570193469906326,"theta":-0.1630806513804643,"vega":0.004594204824591037,"rho":-0.0003937676695903714,"breakevenPct":5.62457324473441},{"delta":0.45,"premium":0.5421939449636183,"strike":15.593731585818233,"iv":1.33488045443464,"gamma":0.2786471886137437,"theta":-0.14768722659742534,"vega":0.00462500773235518,"rho":-0.000438457213293784,"breakevenPct":4.646578138393313},{"delta":0.5,"premium":0.4975630771156527,"strike":15.721248351098135,"iv":1.104315340048375,"gamma":0.36297010493083615,"theta":-0.12211057041493151,"vega":0.0045857711559725125,"rho":-0.00048078111377489885,"breakevenPct":3.5560007983371396},{"delta":0.55,"premium":0.45293220926768707,"strike":15.848765116378036,"iv":0.8737502256621099,"gamma":0.4472930212479286,"theta":-0.09653391423243765,"vega":0.0045465345795898445,"rho":-0.0005231050142560137,"breakevenPct":2.465423458280966},{"delta":0.6,"premium":0.40830134141972163,"strike":15.976281881657938,"iv":0.6431851112758452,"gamma":0.5316159375650209,"theta":-0.07095725804994384,"vega":0.004507298003207176,"rho":-0.0005654289147371285,"breakevenPct":1.3748461182247942},{"delta":0.65,"premium":1.5354198647865398,"strike":16.908335891829232,"iv":1.7297062946598438,"gamma":0.289720777634868,"theta":-0.17833674360836632,"vega":0.00437430517147382,"rho":-0.0006757492459849466,"breakevenPct":2.6106048334324257},{"delta":0.7,"premium":2.771601614707903,"strike":17.997528447060294,"iv":2.752178610189809,"gamma":0.10585795634203986,"theta":-0.2716744452625894,"vega":0.004154094242015814,"rho":-0.00079209871558113,"breakevenPct":3.5418002385024407},{"delta":0.75,"premium":1.8002123691640612,"strike":17.291063541210228,"iv":1.7009189712451842,"gamma":0.17585940369187003,"theta":-0.15774070215877242,"vega":0.0036908546938459737,"rho":-0.0007786437993003578,"breakevenPct":1.8634705603663946},{"delta":0.8,"premium":3.73347750838447,"strike":19.201393875834405,"iv":2.69525481568708,"gamma":0.09500174209546741,"theta":-0.21238810328007818,"vega":0.0033281604579571476,"rho":-0.0009370415651224827,"breakevenPct":2.0087654897058296},{"delta":0.85,"premium":11.4670685173576,"strike":26.819475510550266,"iv":5.584917924545157,"gamma":0.0354655181020126,"theta":-0.3710422827766402,"vega":0.0027838592678701025,"rho":-0.001425006289976194,"breakevenPct":2.740532193901398},{"delta":0.9,"premium":4.194565172553483,"strike":19.865708231503373,"iv":2.206737319744689,"gamma":0.07080553969795764,"theta":-0.11005014097564293,"vega":0.0020952363771670948,"rho":-0.0010543313631028342,"breakevenPct":0.7212983278436056}]}},"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"}}