{"symbol":"CRPT","url":"https://intraalpha.com/companies/CRPT","capturedAt":"2026-10-22T20:47:07.885Z","state":"ready","quote":{"symbol":"CRPT","last_price":13.91,"prev_close":14.89,"regular_close":13.91,"change":-0.98,"change_pct":-6.5816,"regular_change":-0.98,"regular_change_pct":-6.5816,"extended_change":0,"extended_change_pct":0,"bid":12.47,"ask":15.77,"bid_size":500,"ask_size":100,"volume":119856,"vwap":13.752611,"open":14.3,"high":14.3,"low":13.64,"close":13.91,"trade_count":321,"last_trade_at":"2026-10-22T20:10:00.00337961Z","last_quote_at":"2026-10-22T20:00:02.270173573Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:47:05.401549742-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":117000000,"net_expense_ratio":0.0085,"portfolio_turnover":3.18,"dividend_yield":0.0073,"inception_date":"2021-09-20","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:47:07.469402+00:00"},"optionObservedAt":"2026-10-22T19:55:06.697Z","bars":[{"c":13.58,"h":14,"l":13.58,"n":21,"o":14,"t":"2026-10-15T13:30:00Z","v":4934,"vw":13.917248},{"c":13.66,"h":13.66,"l":13.53,"n":10,"o":13.57,"t":"2026-10-15T13:35:00Z","v":1343,"vw":13.58009},{"c":13.72,"h":13.72,"l":13.135,"n":23,"o":13.135,"t":"2026-10-15T13:40:00Z","v":3600,"vw":13.621349},{"c":13.76,"h":13.79,"l":13.69,"n":39,"o":13.78,"t":"2026-10-15T13:45:00Z","v":16577,"vw":13.758187},{"c":13.695,"h":13.75,"l":13.5,"n":13,"o":13.69,"t":"2026-10-15T13:50:00Z","v":8695,"vw":13.71516},{"c":13.71,"h":13.72,"l":13.62,"n":21,"o":13.7,"t":"2026-10-15T13:55:00Z","v":13092,"vw":13.710779},{"c":13.8,"h":13.8,"l":13.77,"n":7,"o":13.7999,"t":"2026-10-15T14:05:00Z","v":1277,"vw":13.788231},{"c":13.75,"h":13.75,"l":13.75,"n":4,"o":13.75,"t":"2026-10-15T14:15:00Z","v":732,"vw":13.75},{"c":13.925,"h":13.925,"l":13.925,"n":2,"o":13.925,"t":"2026-10-15T14:20:00Z","v":289,"vw":13.925},{"c":13.925,"h":13.94,"l":13.78,"n":34,"o":13.93,"t":"2026-10-15T14:25:00Z","v":6390,"vw":13.908705},{"c":13.83,"h":13.83,"l":13.83,"n":2,"o":13.83,"t":"2026-10-15T14:30:00Z","v":152,"vw":13.83},{"c":14,"h":14,"l":14,"n":8,"o":14,"t":"2026-10-15T14:45:00Z","v":1548,"vw":14},{"c":13.99,"h":13.99,"l":13.99,"n":3,"o":13.99,"t":"2026-10-15T14:50:00Z","v":1220,"vw":13.99},{"c":14.03,"h":14.03,"l":14.03,"n":5,"o":14.03,"t":"2026-10-15T14:55:00Z","v":500,"vw":14.03},{"c":14.0215,"h":14.0215,"l":14.0215,"n":2,"o":14.0215,"t":"2026-10-15T15:05:00Z","v":491,"vw":14.0215},{"c":14.2,"h":14.2,"l":14.2,"n":2,"o":14.2,"t":"2026-10-15T15:15:00Z","v":110,"vw":14.2},{"c":14.2332,"h":14.2332,"l":14.2332,"n":9,"o":14.2332,"t":"2026-10-15T15:40:00Z","v":231,"vw":14.2332},{"c":14.28,"h":14.28,"l":14.28,"n":1,"o":14.28,"t":"2026-10-15T15:50:00Z","v":150,"vw":14.28},{"c":14.39,"h":14.39,"l":14.36,"n":4,"o":14.36,"t":"2026-10-15T17:15:00Z","v":226,"vw":14.375},{"c":14.2639,"h":14.2639,"l":14.26,"n":5,"o":14.26,"t":"2026-10-15T17:40:00Z","v":2093,"vw":14.26195},{"c":14.44,"h":14.44,"l":14.44,"n":2,"o":14.44,"t":"2026-10-15T18:40:00Z","v":200,"vw":14.44},{"c":14.56,"h":14.56,"l":14.56,"n":2,"o":14.56,"t":"2026-10-15T19:20:00Z","v":124,"vw":14.56},{"c":14.4999,"h":14.55,"l":14.4999,"n":34,"o":14.55,"t":"2026-10-15T19:30:00Z","v":6342,"vw":14.523975},{"c":14.51,"h":14.77,"l":14.43,"n":115,"o":14.435,"t":"2026-10-15T19:35:00Z","v":39502,"vw":14.543403},{"c":14.8299,"h":14.8299,"l":14.44,"n":30,"o":14.5739,"t":"2026-10-15T19:40:00Z","v":12535,"vw":14.541268},{"c":14.601,"h":14.7843,"l":14.54,"n":84,"o":14.6,"t":"2026-10-15T19:50:00Z","v":27793,"vw":14.625669},{"c":14.57,"h":14.67,"l":14.502,"n":34,"o":14.55,"t":"2026-10-15T19:55:00Z","v":14852,"vw":14.604531},{"c":14.52,"h":14.52,"l":14.52,"n":3,"o":14.52,"t":"2026-10-16T13:50:00Z","v":278,"vw":14.52},{"c":14.5392,"h":14.5392,"l":14.43,"n":4,"o":14.43,"t":"2026-10-16T14:15:00Z","v":311,"vw":14.48513},{"c":14.325,"h":14.325,"l":14.325,"n":1,"o":14.325,"t":"2026-10-16T15:00:00Z","v":350,"vw":14.325},{"c":14.22,"h":14.23,"l":14.22,"n":8,"o":14.23,"t":"2026-10-16T15:05:00Z","v":403,"vw":14.223333},{"c":14.1399,"h":14.1399,"l":14.1399,"n":2,"o":14.1399,"t":"2026-10-16T15:30:00Z","v":425,"vw":14.1399},{"c":13.97,"h":13.97,"l":13.97,"n":1,"o":13.97,"t":"2026-10-16T16:15:00Z","v":600,"vw":13.97},{"c":13.97,"h":13.97,"l":13.97,"n":5,"o":13.97,"t":"2026-10-16T16:20:00Z","v":373,"vw":13.97},{"c":13.97,"h":13.97,"l":13.97,"n":1,"o":13.97,"t":"2026-10-16T16:25:00Z","v":120,"vw":13.97},{"c":13.93,"h":13.9786,"l":13.92,"n":4,"o":13.92,"t":"2026-10-16T16:30:00Z","v":400,"vw":13.93965},{"c":13.91,"h":13.955,"l":13.91,"n":7,"o":13.955,"t":"2026-10-16T16:35:00Z","v":1510,"vw":13.913},{"c":13.9,"h":13.9,"l":13.81,"n":4,"o":13.82,"t":"2026-10-16T17:25:00Z","v":853,"vw":13.857515},{"c":13.845,"h":13.845,"l":13.845,"n":1,"o":13.845,"t":"2026-10-16T18:00:00Z","v":613,"vw":13.845},{"c":13.75,"h":13.815,"l":13.75,"n":10,"o":13.77,"t":"2026-10-16T18:40:00Z","v":1026,"vw":13.760946},{"c":13.66,"h":13.66,"l":13.66,"n":9,"o":13.66,"t":"2026-10-16T18:50:00Z","v":505,"vw":13.66},{"c":13.67,"h":13.7801,"l":13.595,"n":70,"o":13.78,"t":"2026-10-16T18:55:00Z","v":13499,"vw":13.662926},{"c":13.62,"h":13.75,"l":13.52,"n":119,"o":13.68,"t":"2026-10-16T19:00:00Z","v":38341,"vw":13.654631},{"c":13.615,"h":13.615,"l":13.615,"n":1,"o":13.615,"t":"2026-10-16T19:05:00Z","v":1000,"vw":13.615},{"c":13.64,"h":13.66,"l":13.62,"n":19,"o":13.62,"t":"2026-10-16T19:10:00Z","v":3174,"vw":13.631487},{"c":13.71,"h":13.8409,"l":13.665,"n":9,"o":13.665,"t":"2026-10-16T19:20:00Z","v":1191,"vw":13.762293},{"c":13.5062,"h":13.5062,"l":13.5062,"n":2,"o":13.5062,"t":"2026-10-16T19:40:00Z","v":198,"vw":13.5062},{"c":13.81,"h":13.81,"l":13.72,"n":5,"o":13.72,"t":"2026-10-16T19:55:00Z","v":230,"vw":13.765},{"c":14.22,"h":14.22,"l":14.22,"n":5,"o":14.22,"t":"2026-10-19T13:30:00Z","v":813,"vw":14.22},{"c":13.9308,"h":13.9308,"l":13.9308,"n":2,"o":13.9308,"t":"2026-10-19T14:15:00Z","v":126,"vw":13.9308},{"c":13.7601,"h":13.7601,"l":13.7601,"n":1,"o":13.7601,"t":"2026-10-19T14:20:00Z","v":214,"vw":13.7601},{"c":13.93,"h":14.073,"l":13.93,"n":3,"o":14.073,"t":"2026-10-19T14:25:00Z","v":301,"vw":13.977667},{"c":13.87,"h":13.87,"l":13.87,"n":1,"o":13.87,"t":"2026-10-19T14:55:00Z","v":500,"vw":13.87},{"c":13.99,"h":13.99,"l":13.99,"n":2,"o":13.99,"t":"2026-10-19T15:10:00Z","v":215,"vw":13.99},{"c":14.04,"h":14.04,"l":14.04,"n":2,"o":14.04,"t":"2026-10-19T15:25:00Z","v":2580,"vw":14.04},{"c":13.99,"h":13.99,"l":13.99,"n":1,"o":13.99,"t":"2026-10-19T15:35:00Z","v":200,"vw":13.99},{"c":13.995,"h":13.995,"l":13.995,"n":1,"o":13.995,"t":"2026-10-19T15:45:00Z","v":250,"vw":13.995},{"c":13.995,"h":13.995,"l":13.995,"n":2,"o":13.995,"t":"2026-10-19T15:55:00Z","v":1752,"vw":13.995},{"c":13.925,"h":13.925,"l":13.925,"n":1,"o":13.925,"t":"2026-10-19T16:30:00Z","v":100,"vw":13.925},{"c":13.73,"h":14.04,"l":13.73,"n":10,"o":13.885,"t":"2026-10-19T16:50:00Z","v":1594,"vw":13.846411},{"c":13.8077,"h":13.8077,"l":13.8077,"n":4,"o":13.8077,"t":"2026-10-19T17:05:00Z","v":182,"vw":13.8077},{"c":13.8043,"h":13.8043,"l":13.8043,"n":1,"o":13.8043,"t":"2026-10-19T17:10:00Z","v":233,"vw":13.8043},{"c":13.73,"h":13.73,"l":13.73,"n":1,"o":13.73,"t":"2026-10-19T17:15:00Z","v":597,"vw":13.73},{"c":13.86,"h":13.86,"l":13.86,"n":2,"o":13.86,"t":"2026-10-19T17:35:00Z","v":522,"vw":13.86},{"c":13.7899,"h":13.7899,"l":13.7899,"n":1,"o":13.7899,"t":"2026-10-19T17:40:00Z","v":800,"vw":13.7899},{"c":13.76,"h":13.76,"l":13.76,"n":1,"o":13.76,"t":"2026-10-19T17:50:00Z","v":100,"vw":13.76},{"c":13.8,"h":13.8,"l":13.8,"n":3,"o":13.8,"t":"2026-10-19T18:20:00Z","v":2079,"vw":13.8},{"c":13.8256,"h":13.8256,"l":13.8256,"n":2,"o":13.8256,"t":"2026-10-19T18:45:00Z","v":202,"vw":13.8256},{"c":13.82,"h":13.82,"l":13.82,"n":2,"o":13.82,"t":"2026-10-19T18:50:00Z","v":220,"vw":13.82},{"c":13.74,"h":13.74,"l":13.74,"n":3,"o":13.74,"t":"2026-10-19T19:05:00Z","v":186,"vw":13.74},{"c":13.78,"h":13.78,"l":13.78,"n":3,"o":13.78,"t":"2026-10-19T19:20:00Z","v":224,"vw":13.78},{"c":13.78,"h":13.78,"l":13.73,"n":8,"o":13.73,"t":"2026-10-19T19:50:00Z","v":751,"vw":13.750803},{"c":13.68,"h":13.69,"l":13.68,"n":4,"o":13.69,"t":"2026-10-19T19:55:00Z","v":299,"vw":13.685},{"c":13.61,"h":13.61,"l":13.4488,"n":6,"o":13.58,"t":"2026-10-20T13:35:00Z","v":486,"vw":13.521178},{"c":13.63,"h":13.63,"l":13.63,"n":2,"o":13.63,"t":"2026-10-20T13:40:00Z","v":210,"vw":13.63},{"c":13.5154,"h":13.5154,"l":13.5154,"n":1,"o":13.5154,"t":"2026-10-20T14:10:00Z","v":274,"vw":13.5154},{"c":14.03,"h":14.03,"l":14.03,"n":3,"o":14.03,"t":"2026-10-20T14:15:00Z","v":204,"vw":14.03},{"c":14.1,"h":14.1,"l":14.04,"n":6,"o":14.04,"t":"2026-10-20T14:25:00Z","v":483,"vw":14.075},{"c":14.17,"h":14.17,"l":14.17,"n":4,"o":14.17,"t":"2026-10-20T14:30:00Z","v":203,"vw":14.17},{"c":13.65,"h":13.65,"l":13.65,"n":2,"o":13.65,"t":"2026-10-20T14:35:00Z","v":481,"vw":13.65},{"c":14.05,"h":14.22,"l":14.05,"n":4,"o":14.22,"t":"2026-10-20T15:05:00Z","v":700,"vw":14.187143},{"c":14.2194,"h":14.2194,"l":14.2194,"n":2,"o":14.2194,"t":"2026-10-20T15:15:00Z","v":384,"vw":14.2194},{"c":14.04,"h":14.04,"l":14.04,"n":1,"o":14.04,"t":"2026-10-20T15:20:00Z","v":200,"vw":14.04},{"c":14.025,"h":14.24,"l":14.025,"n":6,"o":14.025,"t":"2026-10-20T16:25:00Z","v":761,"vw":14.110302},{"c":14.07,"h":14.07,"l":14.04,"n":3,"o":14.04,"t":"2026-10-20T16:30:00Z","v":500,"vw":14.064},{"c":14.07,"h":14.0861,"l":14.07,"n":2,"o":14.0861,"t":"2026-10-20T17:05:00Z","v":2278,"vw":14.07106},{"c":13.9903,"h":13.9903,"l":13.9903,"n":1,"o":13.9903,"t":"2026-10-20T17:50:00Z","v":500,"vw":13.9903},{"c":14.01,"h":14.01,"l":14.01,"n":2,"o":14.01,"t":"2026-10-20T17:55:00Z","v":1772,"vw":14.01},{"c":13.87,"h":13.87,"l":13.87,"n":2,"o":13.87,"t":"2026-10-20T18:05:00Z","v":130,"vw":13.87},{"c":13.927,"h":13.927,"l":13.927,"n":5,"o":13.927,"t":"2026-10-20T18:10:00Z","v":324,"vw":13.927},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-20T18:15:00Z","v":200,"vw":14},{"c":13.95,"h":13.95,"l":13.95,"n":5,"o":13.95,"t":"2026-10-20T18:20:00Z","v":203,"vw":13.95},{"c":14.01,"h":14.035,"l":14.01,"n":4,"o":14.035,"t":"2026-10-20T18:55:00Z","v":917,"vw":14.032173},{"c":13.96,"h":14.1207,"l":13.94,"n":44,"o":14.09,"t":"2026-10-20T19:10:00Z","v":8196,"vw":14.028491},{"c":13.8701,"h":13.8701,"l":13.8701,"n":1,"o":13.8701,"t":"2026-10-20T19:15:00Z","v":800,"vw":13.8701},{"c":13.92,"h":13.92,"l":13.92,"n":1,"o":13.92,"t":"2026-10-20T19:20:00Z","v":206,"vw":13.92},{"c":13.91,"h":13.91,"l":13.91,"n":4,"o":13.91,"t":"2026-10-20T19:30:00Z","v":227,"vw":13.91},{"c":13.98,"h":14.046,"l":13.97,"n":6,"o":13.98,"t":"2026-10-20T19:35:00Z","v":764,"vw":14.001439},{"c":13.95,"h":13.95,"l":13.95,"n":1,"o":13.95,"t":"2026-10-20T19:50:00Z","v":365,"vw":13.95},{"c":14.16,"h":14.16,"l":13.99,"n":5,"o":13.99,"t":"2026-10-20T19:55:00Z","v":695,"vw":14.091667},{"c":14.31,"h":14.31,"l":14.31,"n":3,"o":14.31,"t":"2026-10-21T13:30:00Z","v":386,"vw":14.31},{"c":14.39,"h":14.43,"l":14.33,"n":5,"o":14.33,"t":"2026-10-21T14:20:00Z","v":566,"vw":14.358319},{"c":14.485,"h":14.485,"l":14.485,"n":1,"o":14.485,"t":"2026-10-21T14:40:00Z","v":220,"vw":14.485},{"c":14.86,"h":14.86,"l":14.86,"n":3,"o":14.86,"t":"2026-10-21T15:05:00Z","v":106,"vw":14.86},{"c":14.8,"h":14.8,"l":14.8,"n":3,"o":14.8,"t":"2026-10-21T15:10:00Z","v":220,"vw":14.8},{"c":14.8599,"h":14.8599,"l":14.8599,"n":1,"o":14.8599,"t":"2026-10-21T15:20:00Z","v":100,"vw":14.8599},{"c":14.675,"h":14.675,"l":14.675,"n":1,"o":14.675,"t":"2026-10-21T15:25:00Z","v":500,"vw":14.675},{"c":14.77,"h":14.7725,"l":14.77,"n":2,"o":14.7725,"t":"2026-10-21T15:55:00Z","v":200,"vw":14.77125},{"c":14.6059,"h":14.6059,"l":14.6059,"n":2,"o":14.6059,"t":"2026-10-21T16:15:00Z","v":114,"vw":14.6059},{"c":14.795,"h":14.795,"l":14.795,"n":1,"o":14.795,"t":"2026-10-21T16:20:00Z","v":1100,"vw":14.795},{"c":14.8,"h":14.8025,"l":14.8,"n":2,"o":14.8025,"t":"2026-10-21T16:35:00Z","v":200,"vw":14.80125},{"c":14.8995,"h":15.0399,"l":14.8995,"n":12,"o":14.9644,"t":"2026-10-21T16:50:00Z","v":3444,"vw":14.952154},{"c":15.03,"h":15.03,"l":15.03,"n":1,"o":15.03,"t":"2026-10-21T17:05:00Z","v":100,"vw":15.03},{"c":14.805,"h":14.805,"l":14.805,"n":1,"o":14.805,"t":"2026-10-21T17:10:00Z","v":1100,"vw":14.805},{"c":14.84,"h":14.86,"l":14.84,"n":4,"o":14.86,"t":"2026-10-21T17:20:00Z","v":1315,"vw":14.843203},{"c":14.91,"h":14.935,"l":14.91,"n":2,"o":14.935,"t":"2026-10-21T17:35:00Z","v":1500,"vw":14.918333},{"c":14.945,"h":14.945,"l":14.91,"n":5,"o":14.91,"t":"2026-10-21T17:40:00Z","v":1608,"vw":14.942813},{"c":14.96,"h":14.96,"l":14.96,"n":1,"o":14.96,"t":"2026-10-21T17:50:00Z","v":200,"vw":14.96},{"c":14.86,"h":14.975,"l":14.85,"n":19,"o":14.87,"t":"2026-10-21T18:00:00Z","v":2544,"vw":14.880138},{"c":14.95,"h":14.95,"l":14.95,"n":2,"o":14.95,"t":"2026-10-21T18:15:00Z","v":2662,"vw":14.95},{"c":14.975,"h":14.975,"l":14.975,"n":1,"o":14.975,"t":"2026-10-21T18:20:00Z","v":100,"vw":14.975},{"c":14.93,"h":14.93,"l":14.93,"n":3,"o":14.93,"t":"2026-10-21T18:25:00Z","v":170,"vw":14.93},{"c":14.91,"h":14.975,"l":14.91,"n":3,"o":14.91,"t":"2026-10-21T18:30:00Z","v":400,"vw":14.92625},{"c":14.975,"h":14.975,"l":14.975,"n":1,"o":14.975,"t":"2026-10-21T18:35:00Z","v":880,"vw":14.975},{"c":14.85,"h":14.85,"l":14.85,"n":10,"o":14.85,"t":"2026-10-21T18:55:00Z","v":2085,"vw":14.85},{"c":14.73,"h":14.73,"l":14.73,"n":1,"o":14.73,"t":"2026-10-21T19:20:00Z","v":190,"vw":14.73},{"c":14.57,"h":14.57,"l":14.57,"n":2,"o":14.57,"t":"2026-10-21T19:45:00Z","v":676,"vw":14.57},{"c":14.775,"h":14.775,"l":14.775,"n":4,"o":14.775,"t":"2026-10-21T19:50:00Z","v":342,"vw":14.775},{"c":14.82,"h":14.965,"l":14.72,"n":44,"o":14.775,"t":"2026-10-21T19:55:00Z","v":4219,"vw":14.758818},{"c":14.89,"h":14.89,"l":14.89,"n":6,"o":14.89,"t":"2026-10-21T20:00:00Z","v":705,"vw":14.89},{"c":14.194,"h":14.3,"l":14.145,"n":6,"o":14.3,"t":"2026-10-22T13:30:00Z","v":4431,"vw":14.232737},{"c":14.16,"h":14.16,"l":14.16,"n":2,"o":14.16,"t":"2026-10-22T13:35:00Z","v":111,"vw":14.16},{"c":14.25,"h":14.25,"l":14.25,"n":4,"o":14.25,"t":"2026-10-22T13:40:00Z","v":1783,"vw":14.25},{"c":14.16,"h":14.16,"l":14.16,"n":3,"o":14.16,"t":"2026-10-22T13:45:00Z","v":201,"vw":14.16},{"c":14.19,"h":14.19,"l":14.19,"n":4,"o":14.19,"t":"2026-10-22T13:55:00Z","v":103,"vw":14.19},{"c":14.163,"h":14.163,"l":14.163,"n":1,"o":14.163,"t":"2026-10-22T14:05:00Z","v":533,"vw":14.163},{"c":13.9922,"h":14.14,"l":13.9922,"n":6,"o":14.14,"t":"2026-10-22T14:20:00Z","v":458,"vw":14.062414},{"c":14.22,"h":14.22,"l":14.1088,"n":4,"o":14.1088,"t":"2026-10-22T14:40:00Z","v":534,"vw":14.150526},{"c":14.11,"h":14.11,"l":14.11,"n":4,"o":14.11,"t":"2026-10-22T14:45:00Z","v":116,"vw":14.11},{"c":14.04,"h":14.12,"l":14.02,"n":7,"o":14.02,"t":"2026-10-22T15:00:00Z","v":2428,"vw":14.025},{"c":14.04,"h":14.04,"l":14.04,"n":1,"o":14.04,"t":"2026-10-22T15:05:00Z","v":192,"vw":14.04},{"c":14.02,"h":14.08,"l":14.02,"n":5,"o":14.08,"t":"2026-10-22T15:10:00Z","v":349,"vw":14.058462},{"c":14.02,"h":14.02,"l":14.02,"n":1,"o":14.02,"t":"2026-10-22T15:15:00Z","v":108,"vw":14.02},{"c":14.02,"h":14.02,"l":14.02,"n":2,"o":14.02,"t":"2026-10-22T15:20:00Z","v":121,"vw":14.02},{"c":14.02,"h":14.02,"l":14.02,"n":2,"o":14.02,"t":"2026-10-22T15:25:00Z","v":304,"vw":14.02},{"c":14.02,"h":14.05,"l":14.02,"n":10,"o":14.03,"t":"2026-10-22T15:30:00Z","v":993,"vw":14.030081},{"c":14.02,"h":14.02,"l":14.02,"n":1,"o":14.02,"t":"2026-10-22T15:35:00Z","v":108,"vw":14.02},{"c":14.02,"h":14.14,"l":14.02,"n":15,"o":14.03,"t":"2026-10-22T15:40:00Z","v":1526,"vw":14.04694},{"c":14.02,"h":14.02,"l":14.02,"n":1,"o":14.02,"t":"2026-10-22T15:45:00Z","v":108,"vw":14.02},{"c":14.04,"h":14.04,"l":14.04,"n":2,"o":14.04,"t":"2026-10-22T15:55:00Z","v":124,"vw":14.04},{"c":14.03,"h":14.03,"l":14.03,"n":1,"o":14.03,"t":"2026-10-22T16:00:00Z","v":112,"vw":14.03},{"c":14.04,"h":14.1197,"l":14.04,"n":11,"o":14.04,"t":"2026-10-22T16:05:00Z","v":1067,"vw":14.075966},{"c":14.1,"h":14.1,"l":14.1,"n":2,"o":14.1,"t":"2026-10-22T16:10:00Z","v":164,"vw":14.1},{"c":14.05,"h":14.05,"l":14.03,"n":2,"o":14.03,"t":"2026-10-22T16:15:00Z","v":300,"vw":14.0428},{"c":14.04,"h":14.0852,"l":14.04,"n":3,"o":14.0852,"t":"2026-10-22T16:20:00Z","v":310,"vw":14.056822},{"c":14.03,"h":14.03,"l":14.03,"n":1,"o":14.03,"t":"2026-10-22T16:25:00Z","v":100,"vw":14.03},{"c":13.85,"h":14.03,"l":13.85,"n":14,"o":14.03,"t":"2026-10-22T16:40:00Z","v":913,"vw":13.996667},{"c":13.85,"h":13.85,"l":13.85,"n":2,"o":13.85,"t":"2026-10-22T16:45:00Z","v":200,"vw":13.85},{"c":13.86,"h":13.865,"l":13.86,"n":3,"o":13.865,"t":"2026-10-22T16:50:00Z","v":308,"vw":13.863247},{"c":13.97,"h":13.97,"l":13.97,"n":1,"o":13.97,"t":"2026-10-22T17:35:00Z","v":1079,"vw":13.97},{"c":13.88,"h":13.8825,"l":13.88,"n":3,"o":13.8825,"t":"2026-10-22T17:50:00Z","v":201,"vw":13.88125},{"c":13.84,"h":13.84,"l":13.66,"n":3,"o":13.84,"t":"2026-10-22T18:05:00Z","v":1334,"vw":13.798441},{"c":13.84,"h":13.84,"l":13.84,"n":1,"o":13.84,"t":"2026-10-22T18:10:00Z","v":100,"vw":13.84},{"c":13.7006,"h":13.7006,"l":13.7006,"n":1,"o":13.7006,"t":"2026-10-22T18:15:00Z","v":1084,"vw":13.7006},{"c":13.7885,"h":13.7885,"l":13.7885,"n":1,"o":13.7885,"t":"2026-10-22T18:20:00Z","v":200,"vw":13.7885},{"c":13.9,"h":13.9,"l":13.9,"n":2,"o":13.9,"t":"2026-10-22T18:25:00Z","v":1776,"vw":13.9},{"c":13.825,"h":13.825,"l":13.825,"n":2,"o":13.825,"t":"2026-10-22T18:40:00Z","v":115,"vw":13.825},{"c":13.6601,"h":13.6601,"l":13.6601,"n":1,"o":13.6601,"t":"2026-10-22T18:50:00Z","v":1439,"vw":13.6601},{"c":13.83,"h":13.83,"l":13.83,"n":1,"o":13.83,"t":"2026-10-22T18:55:00Z","v":100,"vw":13.83},{"c":13.67,"h":13.67,"l":13.67,"n":1,"o":13.67,"t":"2026-10-22T19:00:00Z","v":88261,"vw":13.67},{"c":13.64,"h":13.64,"l":13.64,"n":1,"o":13.64,"t":"2026-10-22T19:05:00Z","v":282,"vw":13.64},{"c":13.815,"h":13.815,"l":13.815,"n":3,"o":13.815,"t":"2026-10-22T19:10:00Z","v":102,"vw":13.815},{"c":14.04,"h":14.04,"l":13.99,"n":7,"o":13.99,"t":"2026-10-22T19:30:00Z","v":539,"vw":14.015},{"c":13.89,"h":14.01,"l":13.89,"n":4,"o":14.01,"t":"2026-10-22T19:35:00Z","v":946,"vw":13.952434},{"c":13.9,"h":13.9845,"l":13.9,"n":9,"o":13.9845,"t":"2026-10-22T19:40:00Z","v":1110,"vw":13.910461},{"c":13.891,"h":13.891,"l":13.891,"n":2,"o":13.891,"t":"2026-10-22T19:45:00Z","v":116,"vw":13.891},{"c":14.0738,"h":14.0738,"l":14.0738,"n":3,"o":14.0738,"t":"2026-10-22T19:50:00Z","v":143,"vw":14.0738},{"c":14.01,"h":14.01,"l":13.9681,"n":5,"o":13.9681,"t":"2026-10-22T19:55:00Z","v":313,"vw":13.98905},{"c":13.91,"h":13.91,"l":13.91,"n":7,"o":13.91,"t":"2026-10-22T20:00:00Z","v":106,"vw":13.91}],"history":[{"c":15.05,"h":15.29,"l":14.27,"n":968,"o":14.81,"t":"2024-10-21T04:00:00Z","v":57952,"vw":14.861302},{"c":15.13,"h":15.2599,"l":14.78,"n":276,"o":15.06,"t":"2024-10-22T04:00:00Z","v":24319,"vw":15.016535},{"c":14.26,"h":15.07,"l":14.06,"n":500,"o":14.78,"t":"2024-10-23T04:00:00Z","v":55223,"vw":14.462462},{"c":14.89,"h":15.29,"l":14.41,"n":708,"o":14.79,"t":"2024-10-24T04:00:00Z","v":106693,"vw":14.883448},{"c":14.54,"h":15.2212,"l":14.54,"n":450,"o":15.05,"t":"2024-10-25T04:00:00Z","v":45337,"vw":14.896007},{"c":15.9,"h":15.99,"l":15.0488,"n":677,"o":15.3,"t":"2024-10-28T04:00:00Z","v":78620,"vw":15.550978},{"c":16.03,"h":16.4876,"l":15.54,"n":625,"o":16.14,"t":"2024-10-29T04:00:00Z","v":61376,"vw":15.995973},{"c":15.36,"h":15.9,"l":14.93,"n":466,"o":15.48,"t":"2024-10-30T04:00:00Z","v":44084,"vw":15.571547},{"c":14,"h":15.11,"l":13.98,"n":585,"o":15.11,"t":"2024-10-31T04:00:00Z","v":50390,"vw":14.426176},{"c":13.75,"h":14.6707,"l":13.75,"n":437,"o":14.15,"t":"2024-11-01T04:00:00Z","v":51031,"vw":14.137473},{"c":13.31,"h":13.6531,"l":13.3001,"n":662,"o":13.65,"t":"2024-11-04T05:00:00Z","v":37230,"vw":13.449149},{"c":14.05,"h":14.2399,"l":13.68,"n":270,"o":13.68,"t":"2024-11-05T05:00:00Z","v":21754,"vw":13.947402},{"c":17.15,"h":17.25,"l":15.5,"n":2215,"o":15.97,"t":"2024-11-06T05:00:00Z","v":189886,"vw":16.60667},{"c":18.08,"h":18.15,"l":16.8,"n":1806,"o":17.17,"t":"2024-11-07T05:00:00Z","v":149190,"vw":17.685852},{"c":18.73,"h":18.98,"l":17.4899,"n":671,"o":18.28,"t":"2024-11-08T05:00:00Z","v":86210,"vw":18.230233},{"c":21.16,"h":22.98,"l":20.13,"n":3128,"o":21.88,"t":"2024-11-11T05:00:00Z","v":389091,"vw":20.924089},{"c":20.97,"h":21.21,"l":20.05,"n":1013,"o":20.51,"t":"2024-11-12T05:00:00Z","v":137791,"vw":20.628687},{"c":19.24,"h":21.595,"l":19.1011,"n":1143,"o":21.01,"t":"2024-11-13T05:00:00Z","v":132617,"vw":20.088267},{"c":18.51,"h":19.77,"l":18.5,"n":733,"o":19.77,"t":"2024-11-14T05:00:00Z","v":103924,"vw":18.945429},{"c":19.37,"h":19.56,"l":18.29,"n":718,"o":18.87,"t":"2024-11-15T05:00:00Z","v":71111,"vw":18.806703},{"c":19.11,"h":19.9201,"l":18.75,"n":973,"o":19.04,"t":"2024-11-18T05:00:00Z","v":102471,"vw":19.412204},{"c":19.97,"h":20,"l":18.87,"n":734,"o":19.2,"t":"2024-11-19T05:00:00Z","v":82723,"vw":19.632906},{"c":19.88,"h":20.7,"l":19.2563,"n":706,"o":20.35,"t":"2024-11-20T05:00:00Z","v":60084,"vw":19.847},{"c":19.6082,"h":20.7999,"l":18.8469,"n":1334,"o":20.58,"t":"2024-11-21T05:00:00Z","v":140702,"vw":19.829643},{"c":19.9,"h":20.4771,"l":18.7916,"n":661,"o":19.18,"t":"2024-11-22T05:00:00Z","v":88956,"vw":19.718416},{"c":20.16,"h":20.6,"l":19.5,"n":938,"o":20.47,"t":"2024-11-25T05:00:00Z","v":104720,"vw":20.095604},{"c":18.88,"h":20,"l":18.73,"n":796,"o":19.37,"t":"2024-11-26T05:00:00Z","v":83543,"vw":19.487266},{"c":20.57,"h":20.6798,"l":19.42,"n":964,"o":19.42,"t":"2024-11-27T05:00:00Z","v":126847,"vw":20.179421},{"c":20.7,"h":21.59,"l":20.62,"n":471,"o":20.62,"t":"2024-11-29T05:00:00Z","v":50073,"vw":21.117203},{"c":20.44,"h":22.81,"l":20.16,"n":1520,"o":22.81,"t":"2024-12-02T05:00:00Z","v":167994,"vw":20.809352},{"c":20.63,"h":20.8,"l":19.74,"n":537,"o":20.11,"t":"2024-12-03T05:00:00Z","v":49439,"vw":20.378992},{"c":21.78,"h":21.88,"l":20.52,"n":667,"o":20.71,"t":"2024-12-04T05:00:00Z","v":68522,"vw":21.284301},{"c":21.43,"h":23.0812,"l":21.1,"n":1106,"o":22.75,"t":"2024-12-05T05:00:00Z","v":100681,"vw":22.215536},{"c":22.57,"h":23,"l":21.65,"n":788,"o":21.65,"t":"2024-12-06T05:00:00Z","v":95584,"vw":22.478279},{"c":20.81,"h":22.49,"l":20.5385,"n":1292,"o":22.42,"t":"2024-12-09T05:00:00Z","v":116394,"vw":21.358602},{"c":20.16,"h":21.181,"l":19.79,"n":1141,"o":21.07,"t":"2024-12-10T05:00:00Z","v":82338,"vw":20.312217},{"c":21.06,"h":21.25,"l":20.3201,"n":653,"o":20.6,"t":"2024-12-11T05:00:00Z","v":107858,"vw":20.911483},{"c":20.8,"h":21.59,"l":20.5,"n":680,"o":21.2,"t":"2024-12-12T05:00:00Z","v":53003,"vw":21.045651},{"c":20.54,"h":20.76,"l":20.02,"n":622,"o":20.57,"t":"2024-12-13T05:00:00Z","v":58488,"vw":20.540496},{"c":21.46,"h":22.41,"l":20.93,"n":992,"o":20.93,"t":"2024-12-16T05:00:00Z","v":110538,"vw":21.800546},{"c":21.2,"h":22.25,"l":20.93,"n":936,"o":22.25,"t":"2024-12-17T05:00:00Z","v":83794,"vw":21.362735},{"c":19.22,"h":21.33,"l":18.8301,"n":1254,"o":21.33,"t":"2024-12-18T05:00:00Z","v":171272,"vw":19.866318},{"c":18.24,"h":20.0038,"l":17.99,"n":1031,"o":19.62,"t":"2024-12-19T05:00:00Z","v":102894,"vw":18.699469},{"c":18.69,"h":19.0299,"l":17.73,"n":915,"o":17.73,"t":"2024-12-20T05:00:00Z","v":138237,"vw":18.44198},{"c":17.93,"h":18.61,"l":17.74,"n":818,"o":18.61,"t":"2024-12-23T05:00:00Z","v":84004,"vw":17.974034},{"c":18.99,"h":19.0399,"l":18.13,"n":562,"o":18.22,"t":"2024-12-24T05:00:00Z","v":95872,"vw":18.631704},{"c":18.43,"h":18.5789,"l":18.02,"n":559,"o":18.45,"t":"2024-12-26T05:00:00Z","v":59353,"vw":18.34509},{"c":17.74,"h":18.38,"l":17.51,"n":553,"o":18.26,"t":"2024-12-27T05:00:00Z","v":97021,"vw":17.754301},{"c":16.98,"h":17.3,"l":16.6,"n":785,"o":17.24,"t":"2024-12-30T05:00:00Z","v":198188,"vw":16.854296},{"c":16.7,"h":17.8799,"l":16.5487,"n":500,"o":17.35,"t":"2024-12-31T05:00:00Z","v":79863,"vw":16.840375},{"c":17.24,"h":17.5796,"l":17,"n":529,"o":17.12,"t":"2025-01-02T05:00:00Z","v":58155,"vw":17.225934},{"c":18.71,"h":18.78,"l":17.34,"n":755,"o":17.34,"t":"2025-01-03T05:00:00Z","v":102924,"vw":18.285826},{"c":19.77,"h":19.84,"l":18.8265,"n":1030,"o":19.01,"t":"2025-01-06T05:00:00Z","v":149415,"vw":19.409083},{"c":18.39,"h":19.71,"l":18.21,"n":1359,"o":19.7,"t":"2025-01-07T05:00:00Z","v":140953,"vw":19.101635},{"c":17.81,"h":18.1899,"l":17.3768,"n":545,"o":17.97,"t":"2025-01-08T05:00:00Z","v":51414,"vw":17.820404},{"c":17.65,"h":17.9,"l":16.96,"n":689,"o":17.55,"t":"2025-01-10T05:00:00Z","v":82814,"vw":17.473749},{"c":17.23,"h":17.34,"l":16.5,"n":469,"o":16.87,"t":"2025-01-13T05:00:00Z","v":52104,"vw":16.863785},{"c":17.66,"h":18.1231,"l":17.4187,"n":489,"o":17.9,"t":"2025-01-14T05:00:00Z","v":45899,"vw":17.795734},{"c":18.73,"h":19.08,"l":18.44,"n":478,"o":18.44,"t":"2025-01-15T05:00:00Z","v":170899,"vw":18.651885},{"c":19.24,"h":19.24,"l":18.29,"n":680,"o":18.84,"t":"2025-01-16T05:00:00Z","v":79867,"vw":18.858605},{"c":19.98,"h":20.4099,"l":19.49,"n":940,"o":19.6,"t":"2025-01-17T05:00:00Z","v":92573,"vw":20.082955},{"c":19.94,"h":20.4,"l":18.8224,"n":1133,"o":20.3,"t":"2025-01-21T05:00:00Z","v":124843,"vw":19.864509},{"c":19.97,"h":20.14,"l":19.47,"n":888,"o":19.75,"t":"2025-01-22T05:00:00Z","v":229063,"vw":19.864199},{"c":20.06,"h":20.61,"l":19.5,"n":980,"o":19.5,"t":"2025-01-23T05:00:00Z","v":93818,"vw":20.155355},{"c":20.02,"h":20.8483,"l":19.93,"n":906,"o":20.35,"t":"2025-01-24T05:00:00Z","v":120930,"vw":20.4446},{"c":18.12,"h":18.91,"l":17.38,"n":1348,"o":18.89,"t":"2025-01-27T05:00:00Z","v":149447,"vw":18.19823},{"c":18.12,"h":18.47,"l":17.8602,"n":888,"o":18.2,"t":"2025-01-28T05:00:00Z","v":71682,"vw":18.070137},{"c":18.47,"h":18.71,"l":17.7902,"n":1022,"o":18.04,"t":"2025-01-29T05:00:00Z","v":254969,"vw":18.122394},{"c":18.82,"h":19.26,"l":18.72,"n":990,"o":18.77,"t":"2025-01-30T05:00:00Z","v":120402,"vw":18.996212},{"c":18.4,"h":19.379,"l":18.39,"n":1052,"o":18.92,"t":"2025-01-31T05:00:00Z","v":153315,"vw":18.726343},{"c":18.4,"h":18.71,"l":16.99,"n":1195,"o":17.35,"t":"2025-02-03T05:00:00Z","v":172513,"vw":17.856481},{"c":18.3929,"h":18.6992,"l":18.2198,"n":800,"o":18.31,"t":"2025-02-04T05:00:00Z","v":70005,"vw":18.445039},{"c":18,"h":18.5218,"l":17.9568,"n":798,"o":18.42,"t":"2025-02-05T05:00:00Z","v":47425,"vw":18.210721},{"c":17.9,"h":18.6,"l":17.5801,"n":666,"o":18.18,"t":"2025-02-06T05:00:00Z","v":46465,"vw":18.041647},{"c":18.01,"h":18.66,"l":17.8601,"n":956,"o":18.17,"t":"2025-02-07T05:00:00Z","v":59624,"vw":18.282715},{"c":18.19,"h":18.4,"l":18.0402,"n":449,"o":18.22,"t":"2025-02-10T05:00:00Z","v":40489,"vw":18.173482},{"c":17.45,"h":18.2565,"l":17.45,"n":768,"o":18.09,"t":"2025-02-11T05:00:00Z","v":45331,"vw":17.771657},{"c":17.6,"h":17.99,"l":17.23,"n":401,"o":17.23,"t":"2025-02-12T05:00:00Z","v":68533,"vw":17.637997},{"c":18.48,"h":18.48,"l":17.79,"n":598,"o":17.87,"t":"2025-02-13T05:00:00Z","v":59028,"vw":18.133239},{"c":18.2,"h":18.5,"l":17.9968,"n":492,"o":18.33,"t":"2025-02-14T05:00:00Z","v":55053,"vw":18.290509},{"c":17.71,"h":18.25,"l":17.4415,"n":898,"o":18.24,"t":"2025-02-18T05:00:00Z","v":106691,"vw":17.806605},{"c":17.45,"h":17.9603,"l":17.38,"n":621,"o":17.76,"t":"2025-02-19T05:00:00Z","v":75623,"vw":17.64728},{"c":17.61,"h":17.74,"l":17.08,"n":483,"o":17.5,"t":"2025-02-20T05:00:00Z","v":67512,"vw":17.444695},{"c":16.27,"h":18.0299,"l":16.2,"n":1089,"o":17.86,"t":"2025-02-21T05:00:00Z","v":315256,"vw":16.938585},{"c":15.51,"h":16.48,"l":15.38,"n":793,"o":16.34,"t":"2025-02-24T05:00:00Z","v":103831,"vw":15.862691},{"c":14.2,"h":14.96,"l":13.74,"n":1098,"o":14.96,"t":"2025-02-25T05:00:00Z","v":134634,"vw":14.209304},{"c":14.18,"h":14.494,"l":13.6815,"n":752,"o":14.04,"t":"2025-02-26T05:00:00Z","v":107492,"vw":14.140899},{"c":13.76,"h":14.86,"l":13.67,"n":608,"o":14.57,"t":"2025-02-27T05:00:00Z","v":78202,"vw":14.249376},{"c":14.32,"h":14.38,"l":13.38,"n":532,"o":13.57,"t":"2025-02-28T05:00:00Z","v":121854,"vw":14.049184},{"c":13.91,"h":15.54,"l":13.73,"n":739,"o":15.54,"t":"2025-03-03T05:00:00Z","v":126382,"vw":14.514959},{"c":13.73,"h":14.2,"l":12.99,"n":649,"o":13.4,"t":"2025-03-04T05:00:00Z","v":98512,"vw":13.492612},{"c":14.71,"h":14.7877,"l":13.85,"n":712,"o":14.06,"t":"2025-03-05T05:00:00Z","v":80085,"vw":14.339111},{"c":14.3,"h":14.9349,"l":14,"n":487,"o":14.57,"t":"2025-03-06T05:00:00Z","v":71706,"vw":14.472127},{"c":14.14,"h":14.56,"l":13.7,"n":472,"o":14.19,"t":"2025-03-07T05:00:00Z","v":62927,"vw":14.261401},{"c":12.28,"h":13.44,"l":12.0701,"n":901,"o":13.44,"t":"2025-03-10T04:00:00Z","v":125510,"vw":12.61417},{"c":12.85,"h":13.008,"l":12.13,"n":780,"o":12.59,"t":"2025-03-11T04:00:00Z","v":66048,"vw":12.594736},{"c":12.9,"h":13.3886,"l":12.5048,"n":624,"o":13.24,"t":"2025-03-12T04:00:00Z","v":57455,"vw":12.913215},{"c":12.39,"h":12.94,"l":12.35,"n":515,"o":12.9,"t":"2025-03-13T04:00:00Z","v":43855,"vw":12.623064},{"c":13.22,"h":13.31,"l":12.71,"n":554,"o":12.8,"t":"2025-03-14T04:00:00Z","v":64422,"vw":13.08512},{"c":13.24,"h":13.4731,"l":12.82,"n":384,"o":13.18,"t":"2025-03-17T04:00:00Z","v":36728,"vw":13.127497},{"c":12.72,"h":12.9673,"l":12.609,"n":500,"o":12.66,"t":"2025-03-18T04:00:00Z","v":54552,"vw":12.791409},{"c":13.43,"h":13.55,"l":12.91,"n":650,"o":12.91,"t":"2025-03-19T04:00:00Z","v":60827,"vw":13.231263},{"c":13.41,"h":13.66,"l":13.1625,"n":190,"o":13.29,"t":"2025-03-20T04:00:00Z","v":31649,"vw":13.332193},{"c":13.4,"h":13.4803,"l":13.04,"n":158,"o":13.11,"t":"2025-03-21T04:00:00Z","v":23921,"vw":13.222679},{"c":14.5,"h":14.5,"l":13.89,"n":591,"o":13.97,"t":"2025-03-24T04:00:00Z","v":159408,"vw":14.282852},{"c":14.42,"h":14.525,"l":14.19,"n":407,"o":14.5,"t":"2025-03-25T04:00:00Z","v":32201,"vw":14.36391},{"c":13.82,"h":14.35,"l":13.6126,"n":415,"o":14.25,"t":"2025-03-26T04:00:00Z","v":40094,"vw":13.843139},{"c":13.54,"h":13.85,"l":13.37,"n":416,"o":13.61,"t":"2025-03-27T04:00:00Z","v":32762,"vw":13.576319},{"c":12.62,"h":13.37,"l":12.51,"n":665,"o":13.31,"t":"2025-03-28T04:00:00Z","v":53546,"vw":12.755307},{"c":12.23,"h":12.3512,"l":11.8526,"n":511,"o":12.27,"t":"2025-03-31T04:00:00Z","v":51094,"vw":12.188621},{"c":12.76,"h":12.8396,"l":12.04,"n":374,"o":12.33,"t":"2025-04-01T04:00:00Z","v":52413,"vw":12.421306},{"c":13.28,"h":13.29,"l":12.56,"n":328,"o":12.72,"t":"2025-04-02T04:00:00Z","v":19684,"vw":13.002689},{"c":12.23,"h":12.54,"l":12.06,"n":740,"o":12.38,"t":"2025-04-03T04:00:00Z","v":66077,"vw":12.230549},{"c":11.88,"h":12.08,"l":11.15,"n":622,"o":12,"t":"2025-04-04T04:00:00Z","v":110544,"vw":11.73163},{"c":11.39,"h":12.6739,"l":10.51,"n":646,"o":10.65,"t":"2025-04-07T04:00:00Z","v":122619,"vw":11.052497},{"c":10.82,"h":12.0099,"l":10.66,"n":464,"o":11.81,"t":"2025-04-08T04:00:00Z","v":114916,"vw":11.206171},{"c":12.64,"h":12.82,"l":10.92,"n":377,"o":11.03,"t":"2025-04-09T04:00:00Z","v":94115,"vw":11.327903},{"c":11.75,"h":12.14,"l":11.47,"n":525,"o":12.14,"t":"2025-04-10T04:00:00Z","v":37908,"vw":11.751521},{"c":12.62,"h":12.7083,"l":11.96,"n":414,"o":11.96,"t":"2025-04-11T04:00:00Z","v":36944,"vw":12.442659},{"c":12.93,"h":13.1,"l":12.56,"n":349,"o":12.94,"t":"2025-04-14T04:00:00Z","v":38653,"vw":12.858331},{"c":12.7,"h":13.17,"l":12.49,"n":274,"o":12.89,"t":"2025-04-15T04:00:00Z","v":42689,"vw":12.810343},{"c":12.58,"h":12.8,"l":12.35,"n":253,"o":12.51,"t":"2025-04-16T04:00:00Z","v":23946,"vw":12.608362},{"c":12.83,"h":12.9099,"l":12.5,"n":201,"o":12.74,"t":"2025-04-17T04:00:00Z","v":39846,"vw":12.685797},{"c":12.72,"h":13.12,"l":12.4777,"n":354,"o":12.85,"t":"2025-04-21T04:00:00Z","v":26367,"vw":12.840539},{"c":13.97,"h":14.1499,"l":13.07,"n":438,"o":13.07,"t":"2025-04-22T04:00:00Z","v":46259,"vw":13.832925},{"c":14.29,"h":14.6704,"l":14.1243,"n":410,"o":14.62,"t":"2025-04-23T04:00:00Z","v":46786,"vw":14.38946},{"c":14.7,"h":14.73,"l":14.22,"n":344,"o":14.22,"t":"2025-04-24T04:00:00Z","v":34261,"vw":14.524468},{"c":15.13,"h":15.1991,"l":14.5616,"n":577,"o":14.81,"t":"2025-04-25T04:00:00Z","v":39383,"vw":14.979914},{"c":14.98,"h":15.25,"l":14.54,"n":430,"o":15.14,"t":"2025-04-28T04:00:00Z","v":46267,"vw":14.725512},{"c":15.12,"h":15.2131,"l":14.85,"n":312,"o":15,"t":"2025-04-29T04:00:00Z","v":33919,"vw":15.049794},{"c":15.04,"h":15.14,"l":14.2568,"n":283,"o":14.93,"t":"2025-04-30T04:00:00Z","v":43284,"vw":14.856213},{"c":15.57,"h":15.998,"l":15.1,"n":556,"o":15.38,"t":"2025-05-01T04:00:00Z","v":38652,"vw":15.527507},{"c":16.28,"h":16.49,"l":15.7,"n":568,"o":15.83,"t":"2025-05-02T04:00:00Z","v":63645,"vw":16.145636},{"c":15.85,"h":16.15,"l":15.6,"n":539,"o":15.76,"t":"2025-05-05T04:00:00Z","v":54100,"vw":15.833496},{"c":15.795,"h":15.88,"l":15.3,"n":365,"o":15.36,"t":"2025-05-06T04:00:00Z","v":48077,"vw":15.649157},{"c":15.89,"h":16.0776,"l":15.6684,"n":210,"o":16,"t":"2025-05-07T04:00:00Z","v":20836,"vw":15.873206},{"c":16.9,"h":17.1,"l":16.37,"n":639,"o":16.5,"t":"2025-05-08T04:00:00Z","v":60623,"vw":16.781931},{"c":16.73,"h":17.48,"l":16.5501,"n":546,"o":17.21,"t":"2025-05-09T04:00:00Z","v":53911,"vw":16.897632},{"c":17.13,"h":17.5,"l":16.8,"n":594,"o":17.5,"t":"2025-05-12T04:00:00Z","v":67676,"vw":17.141985},{"c":18.32,"h":18.5999,"l":17.5395,"n":776,"o":17.78,"t":"2025-05-13T04:00:00Z","v":78682,"vw":18.020596},{"c":18.23,"h":18.55,"l":18.08,"n":592,"o":18.42,"t":"2025-05-14T04:00:00Z","v":139330,"vw":18.397851},{"c":17.98,"h":18.28,"l":17.59,"n":473,"o":18.28,"t":"2025-05-15T04:00:00Z","v":35161,"vw":17.89131},{"c":18.52,"h":18.93,"l":18.04,"n":589,"o":18.04,"t":"2025-05-16T04:00:00Z","v":78875,"vw":18.728071},{"c":19.34,"h":19.5,"l":18.12,"n":954,"o":18.12,"t":"2025-05-19T04:00:00Z","v":98226,"vw":19.129478},{"c":19.8,"h":20.1,"l":19.2014,"n":1096,"o":19.39,"t":"2025-05-20T04:00:00Z","v":126711,"vw":19.689103},{"c":22.89,"h":23.47,"l":20.5,"n":2197,"o":20.78,"t":"2025-05-21T04:00:00Z","v":345779,"vw":22.163259},{"c":21.17,"h":22.98,"l":20.3691,"n":2170,"o":22.9,"t":"2025-05-22T04:00:00Z","v":258092,"vw":21.444724},{"c":19.66,"h":20.0324,"l":18.5801,"n":1521,"o":19.19,"t":"2025-05-23T04:00:00Z","v":149916,"vw":19.518727},{"c":20.22,"h":20.75,"l":19.98,"n":765,"o":20.5,"t":"2025-05-27T04:00:00Z","v":68673,"vw":20.351134},{"c":19.65,"h":20.13,"l":19.3001,"n":518,"o":20.11,"t":"2025-05-28T04:00:00Z","v":52232,"vw":19.656462},{"c":19.22,"h":20.04,"l":19.01,"n":683,"o":20.04,"t":"2025-05-29T04:00:00Z","v":73806,"vw":19.215746},{"c":18.8,"h":19.13,"l":18.353,"n":507,"o":19.08,"t":"2025-05-30T04:00:00Z","v":35630,"vw":18.642932},{"c":19.22,"h":19.3497,"l":18.63,"n":393,"o":18.63,"t":"2025-06-02T04:00:00Z","v":46330,"vw":19.138041},{"c":20.36,"h":20.48,"l":19.4,"n":474,"o":19.4,"t":"2025-06-03T04:00:00Z","v":62405,"vw":20.190535},{"c":20.07,"h":20.375,"l":19.67,"n":355,"o":20.24,"t":"2025-06-04T04:00:00Z","v":55786,"vw":19.87032},{"c":19.7,"h":20.63,"l":19.2309,"n":382,"o":20.24,"t":"2025-06-05T04:00:00Z","v":30507,"vw":19.93589},{"c":20.98,"h":21.42,"l":20.04,"n":884,"o":20.35,"t":"2025-06-06T04:00:00Z","v":139349,"vw":20.476071},{"c":21.5,"h":21.5,"l":20.9415,"n":501,"o":21.49,"t":"2025-06-09T04:00:00Z","v":49178,"vw":21.296939},{"c":21.06,"h":21.45,"l":20.632,"n":504,"o":21.45,"t":"2025-06-10T04:00:00Z","v":44913,"vw":20.977161},{"c":20.78,"h":21.23,"l":20.5,"n":433,"o":21.23,"t":"2025-06-11T04:00:00Z","v":80582,"vw":20.806166},{"c":20.5967,"h":21.0099,"l":20.575,"n":277,"o":20.85,"t":"2025-06-12T04:00:00Z","v":32352,"vw":20.848337},{"c":20.35,"h":20.5619,"l":20.079,"n":385,"o":20.11,"t":"2025-06-13T04:00:00Z","v":46816,"vw":20.28375},{"c":21.95,"h":21.95,"l":21.31,"n":457,"o":21.4,"t":"2025-06-16T04:00:00Z","v":40017,"vw":21.601295},{"c":21.12,"h":21.65,"l":20.75,"n":444,"o":21.65,"t":"2025-06-17T04:00:00Z","v":55532,"vw":21.080998},{"c":21.685,"h":21.8448,"l":20.8,"n":578,"o":21.14,"t":"2025-06-18T04:00:00Z","v":70424,"vw":21.426237},{"c":21.57,"h":22.155,"l":21.4878,"n":507,"o":22.01,"t":"2025-06-20T04:00:00Z","v":61891,"vw":21.798571},{"c":21.21,"h":21.34,"l":20.32,"n":448,"o":21,"t":"2025-06-23T04:00:00Z","v":77246,"vw":20.873963},{"c":21.94,"h":21.9999,"l":21.17,"n":442,"o":21.4,"t":"2025-06-24T04:00:00Z","v":49151,"vw":21.783105},{"c":22.25,"h":22.59,"l":21.8863,"n":539,"o":22.5,"t":"2025-06-25T04:00:00Z","v":47070,"vw":22.201086},{"c":22.39,"h":22.7399,"l":21.9073,"n":515,"o":22.22,"t":"2025-06-26T04:00:00Z","v":67789,"vw":22.256084},{"c":22.29,"h":22.63,"l":21.8159,"n":488,"o":22.63,"t":"2025-06-27T04:00:00Z","v":65463,"vw":22.191848},{"c":23.21,"h":23.3699,"l":22.67,"n":666,"o":23.08,"t":"2025-06-30T04:00:00Z","v":109212,"vw":22.992552},{"c":22.37,"h":23.22,"l":22.2654,"n":643,"o":23.21,"t":"2025-07-01T04:00:00Z","v":80823,"vw":22.714014},{"c":23.7,"h":23.7,"l":22.5,"n":1013,"o":22.53,"t":"2025-07-02T04:00:00Z","v":156026,"vw":23.315537},{"c":23.49,"h":23.8094,"l":23.35,"n":472,"o":23.5,"t":"2025-07-03T04:00:00Z","v":74809,"vw":23.557846},{"c":23.02,"h":23.39,"l":22.75,"n":779,"o":23.39,"t":"2025-07-07T04:00:00Z","v":108669,"vw":22.997111},{"c":23.09,"h":23.39,"l":22.7823,"n":775,"o":23.39,"t":"2025-07-08T04:00:00Z","v":167556,"vw":22.96026},{"c":23.85,"h":23.88,"l":22.73,"n":527,"o":23.44,"t":"2025-07-09T04:00:00Z","v":68353,"vw":23.259407},{"c":24.08,"h":24.172,"l":23.25,"n":1092,"o":23.81,"t":"2025-07-10T04:00:00Z","v":117232,"vw":23.928808},{"c":24.37,"h":24.8,"l":24.1511,"n":1146,"o":24.61,"t":"2025-07-11T04:00:00Z","v":128106,"vw":24.447295},{"c":24.9,"h":25.22,"l":24.49,"n":1327,"o":25.22,"t":"2025-07-14T04:00:00Z","v":145065,"vw":24.876932},{"c":24.04,"h":25,"l":23.75,"n":1558,"o":25,"t":"2025-07-15T04:00:00Z","v":179195,"vw":24.234035},{"c":24.81,"h":24.9389,"l":24.115,"n":935,"o":24.4,"t":"2025-07-16T04:00:00Z","v":100144,"vw":24.579245},{"c":25.22,"h":25.3327,"l":24.35,"n":888,"o":25.01,"t":"2025-07-17T04:00:00Z","v":107067,"vw":25.024993},{"c":24.95,"h":25.75,"l":24.51,"n":1046,"o":25.68,"t":"2025-07-18T04:00:00Z","v":106126,"vw":25.106993},{"c":24.74,"h":25.9,"l":24.5101,"n":1416,"o":25.47,"t":"2025-07-21T04:00:00Z","v":188640,"vw":25.439355},{"c":24.69,"h":24.9,"l":23.66,"n":1163,"o":24.9,"t":"2025-07-22T04:00:00Z","v":130370,"vw":24.444708},{"c":24.68,"h":24.89,"l":24.2,"n":896,"o":24.89,"t":"2025-07-23T04:00:00Z","v":89928,"vw":24.496941},{"c":24.63,"h":25.01,"l":24.2601,"n":785,"o":24.47,"t":"2025-07-24T04:00:00Z","v":69691,"vw":24.714126},{"c":24.24,"h":24.57,"l":23.76,"n":852,"o":24.39,"t":"2025-07-25T04:00:00Z","v":84463,"vw":24.140491},{"c":24.1,"h":24.89,"l":23.97,"n":781,"o":24.72,"t":"2025-07-28T04:00:00Z","v":56951,"vw":24.215347},{"c":23.31,"h":24.23,"l":23,"n":1182,"o":24.23,"t":"2025-07-29T04:00:00Z","v":148051,"vw":23.409907},{"c":23.55,"h":23.99,"l":23.31,"n":931,"o":23.46,"t":"2025-07-30T04:00:00Z","v":83573,"vw":23.557658},{"c":23.45,"h":24.0436,"l":23.325,"n":844,"o":23.71,"t":"2025-07-31T04:00:00Z","v":55740,"vw":23.689749},{"c":21.57,"h":22.43,"l":21.4678,"n":1729,"o":22.43,"t":"2025-08-01T04:00:00Z","v":207002,"vw":21.854324},{"c":22.2,"h":22.2667,"l":21.42,"n":960,"o":21.57,"t":"2025-08-04T04:00:00Z","v":69533,"vw":21.921471},{"c":21.44,"h":21.78,"l":21.09,"n":1000,"o":21.78,"t":"2025-08-05T04:00:00Z","v":68535,"vw":21.375028},{"c":21.68,"h":21.8,"l":21.1121,"n":910,"o":21.2,"t":"2025-08-06T04:00:00Z","v":64770,"vw":21.396307},{"c":22.48,"h":22.6,"l":21.97,"n":992,"o":22.06,"t":"2025-08-07T04:00:00Z","v":118585,"vw":22.34941},{"c":22.3,"h":22.5,"l":21.9,"n":879,"o":22.46,"t":"2025-08-08T04:00:00Z","v":53701,"vw":22.220145},{"c":22.76,"h":23.4,"l":22.58,"n":2141,"o":22.93,"t":"2025-08-11T04:00:00Z","v":166321,"vw":23.146844},{"c":22.34,"h":22.8,"l":22.07,"n":1103,"o":22.71,"t":"2025-08-12T04:00:00Z","v":93765,"vw":22.456484},{"c":22.5,"h":23.08,"l":22.26,"n":1103,"o":22.43,"t":"2025-08-13T04:00:00Z","v":67360,"vw":22.58986},{"c":22.22,"h":22.4999,"l":21.7237,"n":989,"o":22.26,"t":"2025-08-14T04:00:00Z","v":76222,"vw":22.03215},{"c":21.65,"h":22.0599,"l":21.5,"n":829,"o":22,"t":"2025-08-15T04:00:00Z","v":57471,"vw":21.746884},{"c":21.94,"h":22.1799,"l":21.2101,"n":837,"o":21.6,"t":"2025-08-18T04:00:00Z","v":95419,"vw":21.875888},{"c":20.78,"h":22.1799,"l":20.6233,"n":1160,"o":22.08,"t":"2025-08-19T04:00:00Z","v":68404,"vw":21.027801},{"c":20.92,"h":20.97,"l":19.93,"n":904,"o":20.97,"t":"2025-08-20T04:00:00Z","v":63659,"vw":20.515501},{"c":20.63,"h":20.85,"l":20.45,"n":537,"o":20.83,"t":"2025-08-21T04:00:00Z","v":27996,"vw":20.665048},{"c":21.53,"h":21.7891,"l":20.395,"n":893,"o":20.53,"t":"2025-08-22T04:00:00Z","v":67850,"vw":21.542048},{"c":20.94,"h":21.44,"l":20.56,"n":775,"o":21.11,"t":"2025-08-25T04:00:00Z","v":69644,"vw":21.185407},{"c":21.19,"h":21.19,"l":20.65,"n":629,"o":21.09,"t":"2025-08-26T04:00:00Z","v":54620,"vw":20.872345},{"c":21.05,"h":21.4899,"l":20.99,"n":602,"o":20.99,"t":"2025-08-27T04:00:00Z","v":51568,"vw":21.244906},{"c":21.08,"h":21.4,"l":21,"n":629,"o":21.17,"t":"2025-08-28T04:00:00Z","v":39103,"vw":21.218992},{"c":20.82,"h":21.21,"l":20.5701,"n":771,"o":21.21,"t":"2025-08-29T04:00:00Z","v":70506,"vw":20.879306},{"c":20.7,"h":21.0342,"l":20.3,"n":815,"o":20.52,"t":"2025-09-02T04:00:00Z","v":39578,"vw":20.687894},{"c":20.42,"h":20.9625,"l":20.3681,"n":622,"o":20.55,"t":"2025-09-03T04:00:00Z","v":27959,"vw":20.622328},{"c":19.92,"h":20.48,"l":19.67,"n":881,"o":20.48,"t":"2025-09-04T04:00:00Z","v":75163,"vw":19.906534},{"c":19.994,"h":20.67,"l":19.4715,"n":803,"o":20.67,"t":"2025-09-05T04:00:00Z","v":52912,"vw":19.885119},{"c":20.11,"h":20.3531,"l":19.8095,"n":698,"o":20.25,"t":"2025-09-08T04:00:00Z","v":62086,"vw":20.138411},{"c":20.79,"h":20.9592,"l":20.0301,"n":795,"o":20.42,"t":"2025-09-09T04:00:00Z","v":68591,"vw":20.445721},{"c":21.12,"h":21.99,"l":20.9701,"n":759,"o":21.25,"t":"2025-09-10T04:00:00Z","v":48062,"vw":21.5309},{"c":21.2,"h":21.7,"l":20.79,"n":569,"o":21.7,"t":"2025-09-11T04:00:00Z","v":44879,"vw":21.146514},{"c":21.32,"h":21.53,"l":21.1101,"n":731,"o":21.43,"t":"2025-09-12T04:00:00Z","v":75774,"vw":21.294959},{"c":21.48,"h":21.6,"l":21.1069,"n":906,"o":21.14,"t":"2025-09-15T04:00:00Z","v":47807,"vw":21.277391},{"c":21.81,"h":21.8599,"l":21.2501,"n":606,"o":21.8,"t":"2025-09-16T04:00:00Z","v":29714,"vw":21.571184},{"c":21.75,"h":21.961,"l":21.25,"n":830,"o":21.75,"t":"2025-09-17T04:00:00Z","v":52647,"vw":21.633033},{"c":22.24,"h":22.56,"l":21.73,"n":1228,"o":21.79,"t":"2025-09-18T04:00:00Z","v":107394,"vw":22.185122},{"c":22.35,"h":22.6392,"l":21.94,"n":776,"o":22.03,"t":"2025-09-19T04:00:00Z","v":53053,"vw":22.330337},{"c":22.1,"h":22.34,"l":21.5286,"n":944,"o":21.63,"t":"2025-09-22T04:00:00Z","v":49972,"vw":21.96722},{"c":21.83,"h":22.5368,"l":21.78,"n":859,"o":22.2,"t":"2025-09-23T04:00:00Z","v":41328,"vw":22.043957},{"c":21.927,"h":22.3499,"l":21.87,"n":618,"o":22.1,"t":"2025-09-24T04:00:00Z","v":31631,"vw":22.100762},{"c":20.74,"h":21.5,"l":20.4217,"n":927,"o":21.5,"t":"2025-09-25T04:00:00Z","v":56786,"vw":20.882905},{"c":20.72,"h":20.8498,"l":20.31,"n":653,"o":20.48,"t":"2025-09-26T04:00:00Z","v":104113,"vw":20.679541},{"c":22.04,"h":22.1,"l":20.77,"n":864,"o":20.77,"t":"2025-09-29T04:00:00Z","v":67176,"vw":21.699798},{"c":22.28,"h":22.39,"l":21.8254,"n":943,"o":22.05,"t":"2025-09-30T04:00:00Z","v":67772,"vw":22.05244},{"c":22.78,"h":22.9486,"l":22.22,"n":827,"o":22.63,"t":"2025-10-01T04:00:00Z","v":64513,"vw":22.671368},{"c":23.84,"h":23.869,"l":23.01,"n":1107,"o":23.01,"t":"2025-10-02T04:00:00Z","v":75522,"vw":23.477109},{"c":24.2,"h":24.44,"l":23.4761,"n":997,"o":24.11,"t":"2025-10-03T04:00:00Z","v":50358,"vw":23.988758},{"c":24.53,"h":24.8385,"l":24.35,"n":1267,"o":24.4,"t":"2025-10-06T04:00:00Z","v":109619,"vw":24.515097},{"c":24.13,"h":24.69,"l":23.5001,"n":1547,"o":24.66,"t":"2025-10-07T04:00:00Z","v":95134,"vw":24.125633},{"c":24.27,"h":24.5,"l":23.698,"n":1233,"o":23.95,"t":"2025-10-08T04:00:00Z","v":86401,"vw":24.095876},{"c":24.07,"h":24.375,"l":23.6674,"n":796,"o":24.06,"t":"2025-10-09T04:00:00Z","v":44086,"vw":23.935497},{"c":22.75,"h":24.6656,"l":22.6,"n":1067,"o":24.05,"t":"2025-10-10T04:00:00Z","v":61756,"vw":23.466927},{"c":23.17,"h":23.255,"l":22.588,"n":751,"o":22.85,"t":"2025-10-13T04:00:00Z","v":54047,"vw":22.98928},{"c":22.51,"h":23.0693,"l":21.502,"n":811,"o":22.5,"t":"2025-10-14T04:00:00Z","v":48961,"vw":22.446977},{"c":22.28,"h":22.98,"l":22.05,"n":713,"o":22.98,"t":"2025-10-15T04:00:00Z","v":49441,"vw":22.565177},{"c":21.3,"h":22.33,"l":21.3,"n":832,"o":22.18,"t":"2025-10-16T04:00:00Z","v":78040,"vw":21.721215},{"c":21.19,"h":21.3112,"l":20.42,"n":933,"o":20.55,"t":"2025-10-17T04:00:00Z","v":59089,"vw":20.943322},{"c":21.96,"h":22.63,"l":21.7101,"n":829,"o":22.03,"t":"2025-10-20T04:00:00Z","v":40868,"vw":22.280494},{"c":22,"h":22.3811,"l":21.3101,"n":558,"o":22.24,"t":"2025-10-21T04:00:00Z","v":45266,"vw":21.94569},{"c":20.71,"h":21.5,"l":20.26,"n":734,"o":21.5,"t":"2025-10-22T04:00:00Z","v":58501,"vw":20.612807},{"c":21.14,"h":22.0893,"l":20.7486,"n":590,"o":20.81,"t":"2025-10-23T04:00:00Z","v":40546,"vw":21.181615},{"c":22.21,"h":22.28,"l":21.58,"n":662,"o":21.99,"t":"2025-10-24T04:00:00Z","v":40111,"vw":21.988724},{"c":23.01,"h":23.07,"l":22.54,"n":502,"o":22.96,"t":"2025-10-27T04:00:00Z","v":52546,"vw":22.814526},{"c":22.2,"h":23,"l":22.2,"n":624,"o":22.88,"t":"2025-10-28T04:00:00Z","v":46334,"vw":22.707244},{"c":21.75,"h":22.22,"l":21.62,"n":567,"o":22.22,"t":"2025-10-29T04:00:00Z","v":52650,"vw":21.946619},{"c":20.69,"h":21.55,"l":20.6,"n":973,"o":21.55,"t":"2025-10-30T04:00:00Z","v":129351,"vw":21.114682},{"c":21.56,"h":21.87,"l":21.2801,"n":484,"o":21.5,"t":"2025-10-31T04:00:00Z","v":49932,"vw":21.553912},{"c":21.08,"h":21.6899,"l":20.92,"n":1056,"o":21.51,"t":"2025-11-03T05:00:00Z","v":143045,"vw":21.305527},{"c":19.81,"h":21.1474,"l":19.5229,"n":1618,"o":20.53,"t":"2025-11-04T05:00:00Z","v":262590,"vw":20.085266},{"c":20.45,"h":20.8923,"l":19.5001,"n":1141,"o":19.81,"t":"2025-11-05T05:00:00Z","v":143120,"vw":20.177803},{"c":19.24,"h":20.3299,"l":19.0401,"n":1159,"o":20.23,"t":"2025-11-06T05:00:00Z","v":257725,"vw":19.51883},{"c":19.4755,"h":19.6028,"l":18.2,"n":595,"o":18.28,"t":"2025-11-07T05:00:00Z","v":65057,"vw":18.641344},{"c":19.76,"h":20.17,"l":19.48,"n":630,"o":19.93,"t":"2025-11-10T05:00:00Z","v":35777,"vw":19.829944},{"c":19.06,"h":19.5,"l":18.9901,"n":963,"o":19.47,"t":"2025-11-11T05:00:00Z","v":131672,"vw":19.260141},{"c":18.89,"h":19.46,"l":18.6001,"n":1030,"o":19.36,"t":"2025-11-12T05:00:00Z","v":180086,"vw":19.069895},{"c":17.39,"h":18.6,"l":17.2,"n":2231,"o":18.37,"t":"2025-11-13T05:00:00Z","v":171956,"vw":17.866612},{"c":17,"h":17.7395,"l":16.48,"n":1039,"o":16.48,"t":"2025-11-14T05:00:00Z","v":68999,"vw":17.16185},{"c":16.12,"h":17.18,"l":15.9605,"n":940,"o":16.5,"t":"2025-11-17T05:00:00Z","v":78179,"vw":16.302458},{"c":16.5,"h":16.95,"l":15.86,"n":506,"o":15.9,"t":"2025-11-18T05:00:00Z","v":47783,"vw":16.646297},{"c":15.86,"h":16.5295,"l":15.61,"n":796,"o":16.29,"t":"2025-11-19T05:00:00Z","v":57186,"vw":15.856264},{"c":15.36,"h":16.802,"l":15.1,"n":639,"o":16.41,"t":"2025-11-20T05:00:00Z","v":58800,"vw":16.077478},{"c":14.92,"h":15.3799,"l":14.423,"n":1816,"o":14.88,"t":"2025-11-21T05:00:00Z","v":266135,"vw":15.039643},{"c":16.14,"h":16.14,"l":15.0643,"n":1011,"o":15.29,"t":"2025-11-24T05:00:00Z","v":197124,"vw":15.603751},{"c":15.87,"h":15.95,"l":15.37,"n":472,"o":15.45,"t":"2025-11-25T05:00:00Z","v":52511,"vw":15.656605},{"c":16.76,"h":16.78,"l":15.9401,"n":849,"o":16.17,"t":"2025-11-26T05:00:00Z","v":149112,"vw":16.281514},{"c":16.9,"h":17.42,"l":16.9,"n":372,"o":17.42,"t":"2025-11-28T05:00:00Z","v":23722,"vw":17.240198},{"c":16.13,"h":16.5699,"l":15.7301,"n":524,"o":15.95,"t":"2025-12-01T05:00:00Z","v":76113,"vw":16.300366},{"c":17.01,"h":17.3397,"l":16.585,"n":530,"o":16.63,"t":"2025-12-02T05:00:00Z","v":60658,"vw":16.941585},{"c":17.49,"h":17.5753,"l":16.93,"n":849,"o":17,"t":"2025-12-03T05:00:00Z","v":124066,"vw":17.209681},{"c":17.63,"h":17.7949,"l":17.251,"n":1317,"o":17.7,"t":"2025-12-04T05:00:00Z","v":35546,"vw":17.55119},{"c":16.86,"h":17.54,"l":16.55,"n":583,"o":17.02,"t":"2025-12-05T05:00:00Z","v":54026,"vw":16.994023},{"c":17.21,"h":17.56,"l":16.91,"n":420,"o":17.56,"t":"2025-12-08T05:00:00Z","v":29444,"vw":17.185027},{"c":17.97,"h":18.5,"l":17.26,"n":1431,"o":17.53,"t":"2025-12-09T05:00:00Z","v":40337,"vw":18.057016},{"c":18.12,"h":18.3,"l":17.73,"n":1647,"o":17.97,"t":"2025-12-10T05:00:00Z","v":34082,"vw":17.976758},{"c":17.55,"h":17.64,"l":16.89,"n":1765,"o":17.64,"t":"2025-12-11T05:00:00Z","v":163414,"vw":17.334783},{"c":17.03,"h":17.8671,"l":16.74,"n":1500,"o":17.29,"t":"2025-12-12T05:00:00Z","v":194689,"vw":17.299182},{"c":15.76,"h":17.11,"l":15.67,"n":1227,"o":17.1,"t":"2025-12-15T05:00:00Z","v":295154,"vw":16.049461},{"c":16,"h":16.1199,"l":15.63,"n":1586,"o":15.66,"t":"2025-12-16T05:00:00Z","v":32728,"vw":15.856035},{"c":15.37,"h":16.39,"l":15.37,"n":4048,"o":16.03,"t":"2025-12-17T05:00:00Z","v":46611,"vw":15.797785},{"c":15.36,"h":16.2,"l":15.254,"n":366,"o":15.96,"t":"2025-12-18T05:00:00Z","v":43970,"vw":15.693497},{"c":16.11,"h":16.2699,"l":15.68,"n":2694,"o":15.68,"t":"2025-12-19T05:00:00Z","v":63037,"vw":16.026274},{"c":16.35,"h":16.81,"l":16.1201,"n":2312,"o":16.51,"t":"2025-12-22T05:00:00Z","v":113866,"vw":16.386407},{"c":16.08,"h":16.34,"l":15.8201,"n":2326,"o":16.34,"t":"2025-12-23T05:00:00Z","v":94333,"vw":16.045164},{"c":16.03,"h":16.08,"l":15.69,"n":2281,"o":15.92,"t":"2025-12-24T05:00:00Z","v":57422,"vw":15.981329},{"c":15.64,"h":16.1499,"l":15.505,"n":2563,"o":16.03,"t":"2025-12-26T05:00:00Z","v":84890,"vw":15.754341},{"c":15.55,"h":16.0199,"l":15.3788,"n":872,"o":15.74,"t":"2025-12-29T05:00:00Z","v":136058,"vw":15.649048},{"c":15.32,"h":15.69,"l":15.225,"n":1028,"o":15.64,"t":"2025-12-30T05:00:00Z","v":119581,"vw":15.39646},{"c":15.01,"h":15.63,"l":15,"n":361,"o":15.63,"t":"2025-12-31T05:00:00Z","v":46665,"vw":15.186955},{"c":15.74,"h":15.9599,"l":15.1601,"n":1739,"o":15.29,"t":"2026-01-02T05:00:00Z","v":111043,"vw":15.564261},{"c":17.08,"h":17.1619,"l":16.3201,"n":1204,"o":16.61,"t":"2026-01-05T05:00:00Z","v":112009,"vw":16.912473},{"c":16.95,"h":17.45,"l":16.411,"n":3200,"o":17.45,"t":"2026-01-06T05:00:00Z","v":163858,"vw":16.836938},{"c":16.81,"h":17.225,"l":16.56,"n":3193,"o":17,"t":"2026-01-07T05:00:00Z","v":282067,"vw":16.869682},{"c":16.82,"h":17.16,"l":16.3545,"n":2381,"o":16.57,"t":"2026-01-08T05:00:00Z","v":199997,"vw":16.761773},{"c":16.51,"h":17.14,"l":16.3338,"n":672,"o":17.14,"t":"2026-01-09T05:00:00Z","v":50071,"vw":16.771948},{"c":17.15,"h":17.25,"l":16.32,"n":541,"o":16.32,"t":"2026-01-12T05:00:00Z","v":40411,"vw":16.92224},{"c":17.67,"h":17.73,"l":17.02,"n":1432,"o":17.23,"t":"2026-01-13T05:00:00Z","v":51496,"vw":17.42813},{"c":18.48,"h":18.68,"l":17.86,"n":703,"o":17.88,"t":"2026-01-14T05:00:00Z","v":77798,"vw":18.351678},{"c":18.19,"h":18.71,"l":18,"n":323,"o":18.71,"t":"2026-01-15T05:00:00Z","v":24710,"vw":18.287948},{"c":18.24,"h":18.4999,"l":17.7988,"n":277,"o":18.25,"t":"2026-01-16T05:00:00Z","v":34134,"vw":18.162097},{"c":16.86,"h":17.36,"l":16.7549,"n":1163,"o":16.99,"t":"2026-01-20T05:00:00Z","v":172399,"vw":17.09956},{"c":17.1,"h":17.2859,"l":16.3415,"n":903,"o":16.86,"t":"2026-01-21T05:00:00Z","v":152146,"vw":16.862012},{"c":16.79,"h":17.51,"l":16.534,"n":460,"o":17.51,"t":"2026-01-22T05:00:00Z","v":68413,"vw":16.817607},{"c":16.87,"h":17.31,"l":16.3761,"n":309,"o":16.5,"t":"2026-01-23T05:00:00Z","v":32969,"vw":16.869935},{"c":16.32,"h":16.8299,"l":16.31,"n":557,"o":16.52,"t":"2026-01-26T05:00:00Z","v":73423,"vw":16.492398},{"c":16.85,"h":17,"l":16.34,"n":474,"o":16.4,"t":"2026-01-27T05:00:00Z","v":57701,"vw":16.657034},{"c":16.69,"h":17.0913,"l":16.5369,"n":513,"o":16.86,"t":"2026-01-28T05:00:00Z","v":73398,"vw":16.725211},{"c":15.34,"h":16.61,"l":15.1295,"n":498,"o":16.61,"t":"2026-01-29T05:00:00Z","v":61818,"vw":15.540401},{"c":15.26,"h":15.49,"l":14.89,"n":682,"o":15.18,"t":"2026-01-30T05:00:00Z","v":90022,"vw":15.237774},{"c":14.5544,"h":14.9399,"l":14.2301,"n":606,"o":14.73,"t":"2026-02-02T05:00:00Z","v":86573,"vw":14.687578},{"c":13.61,"h":14.66,"l":13.1878,"n":578,"o":14.66,"t":"2026-02-03T05:00:00Z","v":86153,"vw":13.654296},{"c":13.14,"h":13.79,"l":12.46,"n":940,"o":13.79,"t":"2026-02-04T05:00:00Z","v":186336,"vw":12.693097},{"c":10.91,"h":12.53,"l":10.745,"n":1040,"o":12.07,"t":"2026-02-05T05:00:00Z","v":181963,"vw":11.299627},{"c":12.99,"h":13.1999,"l":11.9,"n":1035,"o":11.9,"t":"2026-02-06T05:00:00Z","v":400294,"vw":12.933435},{"c":13.5,"h":13.5,"l":12.41,"n":589,"o":12.65,"t":"2026-02-09T05:00:00Z","v":150897,"vw":12.935638},{"c":13.01,"h":13.45,"l":12.89,"n":589,"o":13.25,"t":"2026-02-10T05:00:00Z","v":176768,"vw":13.15058},{"c":12.43,"h":12.88,"l":12.09,"n":419,"o":12.8,"t":"2026-02-11T05:00:00Z","v":72441,"vw":12.512854},{"c":12.06,"h":12.7,"l":11.83,"n":253,"o":12.7,"t":"2026-02-12T05:00:00Z","v":47789,"vw":12.139547},{"c":12.98,"h":13.06,"l":12.17,"n":959,"o":12.38,"t":"2026-02-13T05:00:00Z","v":154875,"vw":12.845137},{"c":12.49,"h":12.7986,"l":12.2883,"n":2003,"o":12.59,"t":"2026-02-17T05:00:00Z","v":140751,"vw":12.511677},{"c":12.39,"h":12.79,"l":12.288,"n":5368,"o":12.49,"t":"2026-02-18T05:00:00Z","v":30542,"vw":12.555665},{"c":12.63,"h":12.64,"l":12.05,"n":3901,"o":12.28,"t":"2026-02-19T05:00:00Z","v":90877,"vw":12.303568},{"c":12.5,"h":12.8899,"l":12.37,"n":5792,"o":12.711,"t":"2026-02-20T05:00:00Z","v":69492,"vw":12.626657},{"c":12.14,"h":12.3199,"l":11.95,"n":2298,"o":12.25,"t":"2026-02-23T05:00:00Z","v":50639,"vw":12.059208},{"c":12.16,"h":12.2899,"l":11.6525,"n":3424,"o":11.9,"t":"2026-02-24T05:00:00Z","v":45864,"vw":12.024864},{"c":13.05,"h":13.3199,"l":12.532,"n":4359,"o":12.532,"t":"2026-02-25T05:00:00Z","v":63458,"vw":12.896316},{"c":13.03,"h":13.1599,"l":12.59,"n":2329,"o":12.88,"t":"2026-02-26T05:00:00Z","v":73400,"vw":12.747632},{"c":12.36,"h":12.6434,"l":12.1802,"n":3668,"o":12.5935,"t":"2026-02-27T05:00:00Z","v":34076,"vw":12.375371},{"c":12.74,"h":13.2799,"l":12.03,"n":2196,"o":12.03,"t":"2026-03-02T05:00:00Z","v":29495,"vw":12.836926},{"c":12.66,"h":12.6699,"l":12.135,"n":252,"o":12.29,"t":"2026-03-03T05:00:00Z","v":26785,"vw":12.511027},{"c":13.52,"h":13.9699,"l":13.02,"n":1425,"o":13.02,"t":"2026-03-04T05:00:00Z","v":53649,"vw":13.620464},{"c":13.4,"h":13.75,"l":12.99,"n":3718,"o":13.67,"t":"2026-03-05T05:00:00Z","v":133769,"vw":13.212358},{"c":12.625,"h":13.09,"l":12.5001,"n":2413,"o":12.69,"t":"2026-03-06T05:00:00Z","v":27311,"vw":12.823743},{"c":13.02,"h":13.05,"l":12.573,"n":2641,"o":12.65,"t":"2026-03-09T04:00:00Z","v":29536,"vw":12.717539},{"c":12.93,"h":13.47,"l":12.5001,"n":4265,"o":13.47,"t":"2026-03-10T04:00:00Z","v":34579,"vw":13.096746},{"c":13.1014,"h":13.2329,"l":12.7489,"n":4499,"o":13.14,"t":"2026-03-11T04:00:00Z","v":24917,"vw":13.057148},{"c":12.8082,"h":13.1,"l":12.5168,"n":2322,"o":13.1,"t":"2026-03-12T04:00:00Z","v":118862,"vw":12.923666},{"c":13.16,"h":13.69,"l":13.1475,"n":1604,"o":13.64,"t":"2026-03-13T04:00:00Z","v":68137,"vw":13.558205},{"c":13.7253,"h":13.95,"l":13.43,"n":1470,"o":13.51,"t":"2026-03-16T04:00:00Z","v":31510,"vw":13.712203},{"c":13.64,"h":14.13,"l":13.44,"n":789,"o":13.46,"t":"2026-03-17T04:00:00Z","v":165909,"vw":13.804454},{"c":13.2,"h":13.65,"l":13.02,"n":1157,"o":13.65,"t":"2026-03-18T04:00:00Z","v":85600,"vw":13.284674},{"c":12.8386,"h":12.9913,"l":12.51,"n":1355,"o":12.78,"t":"2026-03-19T04:00:00Z","v":45712,"vw":12.661156},{"c":12.84,"h":13.03,"l":12.5001,"n":157,"o":13.03,"t":"2026-03-20T04:00:00Z","v":9128,"vw":12.718429},{"c":12.96,"h":13.095,"l":12.71,"n":3005,"o":12.71,"t":"2026-03-23T04:00:00Z","v":21675,"vw":12.918913},{"c":12.53,"h":12.8,"l":12.25,"n":1185,"o":12.64,"t":"2026-03-24T04:00:00Z","v":18112,"vw":12.538067},{"c":12.84,"h":13.15,"l":12.57,"n":1318,"o":13.05,"t":"2026-03-25T04:00:00Z","v":66125,"vw":12.651794},{"c":12.188,"h":12.59,"l":12.12,"n":1106,"o":12.25,"t":"2026-03-26T04:00:00Z","v":23369,"vw":12.25643},{"c":11.7,"h":11.99,"l":11.39,"n":1119,"o":11.99,"t":"2026-03-27T04:00:00Z","v":426729,"vw":11.458929},{"c":11.34,"h":11.75,"l":11.13,"n":1820,"o":11.68,"t":"2026-03-30T04:00:00Z","v":66756,"vw":11.349566},{"c":11.64,"h":11.88,"l":11.27,"n":2026,"o":11.28,"t":"2026-03-31T04:00:00Z","v":43154,"vw":11.485287},{"c":11.68,"h":12.2,"l":11.6202,"n":1989,"o":12.2,"t":"2026-04-01T04:00:00Z","v":66741,"vw":11.899135},{"c":11.57,"h":11.71,"l":11.2,"n":1438,"o":11.43,"t":"2026-04-02T04:00:00Z","v":30368,"vw":11.495905},{"c":11.86,"h":12.16,"l":11.75,"n":2134,"o":11.75,"t":"2026-04-06T04:00:00Z","v":55152,"vw":11.922898},{"c":11.78,"h":11.97,"l":11.495,"n":1461,"o":11.59,"t":"2026-04-07T04:00:00Z","v":46620,"vw":11.69056},{"c":12.44,"h":13.31,"l":12.1999,"n":1023,"o":13.31,"t":"2026-04-08T04:00:00Z","v":62005,"vw":12.455744},{"c":12.52,"h":12.73,"l":12.15,"n":1346,"o":12.43,"t":"2026-04-09T04:00:00Z","v":85660,"vw":12.459831},{"c":12.66,"h":12.845,"l":12.3515,"n":735,"o":12.49,"t":"2026-04-10T04:00:00Z","v":21479,"vw":12.687015},{"c":12.9,"h":12.98,"l":12.13,"n":2434,"o":12.18,"t":"2026-04-13T04:00:00Z","v":40228,"vw":12.737295},{"c":13.5599,"h":13.7908,"l":13.19,"n":2698,"o":13.19,"t":"2026-04-14T04:00:00Z","v":51757,"vw":13.577798},{"c":13.71,"h":13.94,"l":13.435,"n":2129,"o":13.74,"t":"2026-04-15T04:00:00Z","v":333773,"vw":13.687863},{"c":14.075,"h":14.14,"l":13.4923,"n":2366,"o":13.99,"t":"2026-04-16T04:00:00Z","v":327063,"vw":13.605579},{"c":14.9297,"h":15.2799,"l":14.3205,"n":2057,"o":14.54,"t":"2026-04-17T04:00:00Z","v":66491,"vw":14.968805},{"c":15,"h":15.01,"l":14.352,"n":1241,"o":14.77,"t":"2026-04-20T04:00:00Z","v":36264,"vw":14.651579},{"c":14.38,"h":14.89,"l":14.1501,"n":1195,"o":14.8,"t":"2026-04-21T04:00:00Z","v":42947,"vw":14.626649},{"c":15.2248,"h":15.34,"l":15.0093,"n":1418,"o":15.07,"t":"2026-04-22T04:00:00Z","v":43372,"vw":15.191161},{"c":14.9007,"h":15.2498,"l":14.7952,"n":619,"o":15.11,"t":"2026-04-23T04:00:00Z","v":35799,"vw":15.025915},{"c":14.73,"h":15.23,"l":14.62,"n":1819,"o":15.04,"t":"2026-04-24T04:00:00Z","v":118302,"vw":14.831715},{"c":14.6336,"h":14.9999,"l":14.45,"n":1213,"o":14.85,"t":"2026-04-27T04:00:00Z","v":88481,"vw":14.671955},{"c":14.49,"h":14.5117,"l":14.0601,"n":809,"o":14.3,"t":"2026-04-28T04:00:00Z","v":85394,"vw":14.373945},{"c":13.8706,"h":14.47,"l":13.752,"n":2185,"o":14.47,"t":"2026-04-29T04:00:00Z","v":49047,"vw":13.898429},{"c":14.4146,"h":14.4699,"l":13.96,"n":1252,"o":14.1938,"t":"2026-04-30T04:00:00Z","v":104050,"vw":14.306988},{"c":14.72,"h":15.115,"l":14.66,"n":1386,"o":14.66,"t":"2026-05-01T04:00:00Z","v":209235,"vw":14.907093},{"c":15.44,"h":15.525,"l":14.88,"n":1976,"o":14.88,"t":"2026-05-04T04:00:00Z","v":133413,"vw":15.381017},{"c":15.69,"h":15.7999,"l":15.4401,"n":1533,"o":15.55,"t":"2026-05-05T04:00:00Z","v":238821,"vw":15.616688},{"c":15.73,"h":15.95,"l":15.4401,"n":1349,"o":15.68,"t":"2026-05-06T04:00:00Z","v":315503,"vw":15.758459},{"c":15.3588,"h":15.96,"l":15.1501,"n":1955,"o":15.78,"t":"2026-05-07T04:00:00Z","v":78318,"vw":15.623206},{"c":15.8577,"h":15.9199,"l":15.129,"n":1363,"o":15.22,"t":"2026-05-08T04:00:00Z","v":39537,"vw":15.402517},{"c":16.3952,"h":16.4999,"l":15.3851,"n":2943,"o":15.76,"t":"2026-05-11T04:00:00Z","v":187561,"vw":16.205673},{"c":15.8,"h":15.99,"l":15.35,"n":3186,"o":15.84,"t":"2026-05-12T04:00:00Z","v":67445,"vw":15.77471},{"c":15.4532,"h":15.83,"l":15.2532,"n":1029,"o":15.83,"t":"2026-05-13T04:00:00Z","v":23989,"vw":15.498761},{"c":15.73,"h":16.2701,"l":15.13,"n":1673,"o":15.46,"t":"2026-05-14T04:00:00Z","v":146226,"vw":16.025719},{"c":15.23,"h":15.65,"l":15.05,"n":939,"o":15.65,"t":"2026-05-15T04:00:00Z","v":133776,"vw":15.20927},{"c":14.44,"h":14.92,"l":14.0901,"n":1788,"o":14.92,"t":"2026-05-18T04:00:00Z","v":57477,"vw":14.497795},{"c":14.4948,"h":14.74,"l":14.19,"n":1199,"o":14.43,"t":"2026-05-19T04:00:00Z","v":36977,"vw":14.442761},{"c":14.68,"h":14.78,"l":14.46,"n":318,"o":14.7,"t":"2026-05-20T04:00:00Z","v":101701,"vw":14.677653},{"c":14.97,"h":15.125,"l":14.54,"n":2672,"o":14.86,"t":"2026-05-21T04:00:00Z","v":190941,"vw":14.84701},{"c":14.48,"h":15.12,"l":14.4289,"n":2562,"o":14.86,"t":"2026-05-22T04:00:00Z","v":228453,"vw":14.787476},{"c":14.51,"h":15,"l":14.4601,"n":1315,"o":14.56,"t":"2026-05-26T04:00:00Z","v":91623,"vw":14.840407},{"c":14.52,"h":14.65,"l":14.2483,"n":1350,"o":14.53,"t":"2026-05-27T04:00:00Z","v":134252,"vw":14.459762},{"c":14.57,"h":14.67,"l":14.0301,"n":858,"o":14.12,"t":"2026-05-28T04:00:00Z","v":62197,"vw":14.360436},{"c":14.84,"h":14.9,"l":14.216,"n":705,"o":14.445,"t":"2026-05-29T04:00:00Z","v":54004,"vw":14.470434},{"c":14.78,"h":14.9399,"l":14.3971,"n":880,"o":14.62,"t":"2026-06-01T04:00:00Z","v":27691,"vw":14.624721},{"c":13.83,"h":14.585,"l":13.7401,"n":1668,"o":14.2,"t":"2026-06-02T04:00:00Z","v":60678,"vw":13.954003},{"c":13.13,"h":13.82,"l":13.13,"n":1576,"o":13.73,"t":"2026-06-03T04:00:00Z","v":65465,"vw":13.570624},{"c":13.16,"h":13.565,"l":13.0001,"n":3916,"o":13.07,"t":"2026-06-04T04:00:00Z","v":166402,"vw":13.296539},{"c":12.2298,"h":13,"l":11.88,"n":2164,"o":13,"t":"2026-06-05T04:00:00Z","v":63387,"vw":12.370467},{"c":13.25,"h":13.41,"l":12.79,"n":2082,"o":12.79,"t":"2026-06-08T04:00:00Z","v":64592,"vw":13.337904},{"c":12.86,"h":13.33,"l":12.38,"n":308,"o":13.2,"t":"2026-06-09T04:00:00Z","v":56846,"vw":12.885988},{"c":12.63,"h":13.2,"l":12.55,"n":785,"o":12.86,"t":"2026-06-10T04:00:00Z","v":25032,"vw":12.853666},{"c":13.25,"h":13.26,"l":12.53,"n":1401,"o":12.87,"t":"2026-06-11T04:00:00Z","v":43106,"vw":12.776869},{"c":13.3,"h":13.86,"l":13.0989,"n":1326,"o":13.19,"t":"2026-06-12T04:00:00Z","v":52188,"vw":13.450747},{"c":14.23,"h":14.49,"l":14.05,"n":366,"o":14.26,"t":"2026-06-15T04:00:00Z","v":130235,"vw":14.409415},{"c":13.87,"h":14.16,"l":13.6842,"n":2103,"o":14.16,"t":"2026-06-16T04:00:00Z","v":35915,"vw":13.931361},{"c":13.65,"h":14.28,"l":13.65,"n":2585,"o":13.69,"t":"2026-06-17T04:00:00Z","v":34437,"vw":14.011122},{"c":13.49,"h":13.6599,"l":13.1301,"n":229,"o":13.64,"t":"2026-06-18T04:00:00Z","v":21086,"vw":13.337053},{"c":13.44,"h":14.29,"l":13.26,"n":510,"o":13.71,"t":"2026-06-22T04:00:00Z","v":84323,"vw":13.64078},{"c":12.88,"h":13.2,"l":12.84,"n":1674,"o":13.07,"t":"2026-06-23T04:00:00Z","v":54855,"vw":13.034623},{"c":11.9,"h":12.78,"l":11.88,"n":1807,"o":12.78,"t":"2026-06-24T04:00:00Z","v":48709,"vw":12.288134},{"c":11.41,"h":12.17,"l":11.37,"n":4703,"o":12.17,"t":"2026-06-25T04:00:00Z","v":278607,"vw":11.599789},{"c":11.55,"h":11.6637,"l":11.21,"n":2729,"o":11.21,"t":"2026-06-26T04:00:00Z","v":142645,"vw":11.451667},{"c":11.89,"h":12,"l":11.265,"n":2003,"o":11.66,"t":"2026-06-29T04:00:00Z","v":202827,"vw":11.726301},{"c":11.36,"h":11.59,"l":11.08,"n":1525,"o":11.59,"t":"2026-06-30T04:00:00Z","v":219408,"vw":11.357649},{"c":11.73,"h":12.12,"l":11.25,"n":747,"o":11.25,"t":"2026-07-01T04:00:00Z","v":128529,"vw":11.922028},{"c":12.17,"h":12.6999,"l":11.9,"n":1149,"o":12.17,"t":"2026-07-02T04:00:00Z","v":44136,"vw":12.17643},{"c":12.44,"h":12.5237,"l":12.13,"n":1665,"o":12.19,"t":"2026-07-06T04:00:00Z","v":13050,"vw":12.371323},{"c":12.09,"h":12.37,"l":11.95,"n":1895,"o":11.9835,"t":"2026-07-07T04:00:00Z","v":17701,"vw":12.088703},{"c":11.951,"h":11.99,"l":11.565,"n":1105,"o":11.87,"t":"2026-07-08T04:00:00Z","v":35831,"vw":11.766151},{"c":12.16,"h":12.2499,"l":12,"n":1336,"o":12.055,"t":"2026-07-09T04:00:00Z","v":25607,"vw":12.156577},{"c":12.1,"h":12.565,"l":12.0785,"n":420,"o":12.4,"t":"2026-07-10T04:00:00Z","v":15954,"vw":12.238507},{"c":11.7,"h":11.84,"l":11.475,"n":631,"o":11.84,"t":"2026-07-13T04:00:00Z","v":47527,"vw":11.599661},{"c":12.1,"h":12.28,"l":11.7801,"n":1715,"o":11.88,"t":"2026-07-14T04:00:00Z","v":74019,"vw":12.091835},{"c":12.3,"h":12.44,"l":12.0501,"n":1916,"o":12.14,"t":"2026-07-15T04:00:00Z","v":122511,"vw":12.255317},{"c":11.68,"h":12.05,"l":11.5914,"n":2065,"o":12,"t":"2026-07-16T04:00:00Z","v":87628,"vw":11.796475},{"c":11.4429,"h":11.6499,"l":11.1501,"n":1362,"o":11.37,"t":"2026-07-17T04:00:00Z","v":159433,"vw":11.399081},{"c":11.72,"h":12.27,"l":11.64,"n":1209,"o":11.7,"t":"2026-07-20T04:00:00Z","v":206451,"vw":11.876998},{"c":12.57,"h":12.78,"l":12.32,"n":1132,"o":12.36,"t":"2026-07-21T04:00:00Z","v":187905,"vw":12.595833},{"c":12.38,"h":12.55,"l":12.2401,"n":372,"o":12.54,"t":"2026-07-22T04:00:00Z","v":44217,"vw":12.417328},{"c":11.92,"h":12.3,"l":11.8335,"n":434,"o":12.1,"t":"2026-07-23T04:00:00Z","v":87502,"vw":11.988967},{"c":11.48,"h":11.795,"l":11.395,"n":250,"o":11.795,"t":"2026-07-24T04:00:00Z","v":38084,"vw":11.584502},{"c":11.76,"h":11.99,"l":11.525,"n":348,"o":11.74,"t":"2026-07-27T04:00:00Z","v":64030,"vw":11.698089},{"c":11.43,"h":11.67,"l":11.05,"n":287,"o":11.57,"t":"2026-07-28T04:00:00Z","v":357346,"vw":11.556374},{"c":10.87,"h":11.43,"l":10.87,"n":575,"o":11.43,"t":"2026-07-29T04:00:00Z","v":58788,"vw":11.179037},{"c":11.59,"h":11.64,"l":11.33,"n":1045,"o":11.36,"t":"2026-07-30T04:00:00Z","v":113390,"vw":11.514232},{"c":11.18,"h":11.35,"l":10.885,"n":1075,"o":11.0174,"t":"2026-07-31T04:00:00Z","v":199572,"vw":11.165979},{"c":11.5,"h":11.594,"l":11.03,"n":719,"o":11.11,"t":"2026-08-03T04:00:00Z","v":121693,"vw":11.445739},{"c":11.6024,"h":11.75,"l":11.3101,"n":724,"o":11.45,"t":"2026-08-04T04:00:00Z","v":100557,"vw":11.607745},{"c":11.35,"h":11.6399,"l":11.2601,"n":1116,"o":11.6,"t":"2026-08-05T04:00:00Z","v":109743,"vw":11.466133},{"c":11.32,"h":11.45,"l":11.18,"n":326,"o":11.33,"t":"2026-08-06T04:00:00Z","v":32800,"vw":11.321691},{"c":11.5014,"h":11.7687,"l":11.2926,"n":300,"o":11.6,"t":"2026-08-07T04:00:00Z","v":33055,"vw":11.500647},{"c":11.3509,"h":11.62,"l":11.131,"n":326,"o":11.62,"t":"2026-08-10T04:00:00Z","v":24470,"vw":11.296095},{"c":11.34,"h":11.669,"l":11.1901,"n":309,"o":11.51,"t":"2026-08-11T04:00:00Z","v":34143,"vw":11.361437},{"c":11.3915,"h":11.55,"l":11.23,"n":654,"o":11.38,"t":"2026-08-12T04:00:00Z","v":131424,"vw":11.415398},{"c":11.3574,"h":11.7695,"l":11.3,"n":314,"o":11.31,"t":"2026-08-13T04:00:00Z","v":21118,"vw":11.448984},{"c":11.31,"h":11.4799,"l":11.15,"n":280,"o":11.2953,"t":"2026-08-14T04:00:00Z","v":332717,"vw":11.301992},{"c":11.6156,"h":11.725,"l":11.31,"n":187,"o":11.37,"t":"2026-08-17T04:00:00Z","v":18891,"vw":11.577222},{"c":11.2819,"h":11.679,"l":11.23,"n":308,"o":11.53,"t":"2026-08-18T04:00:00Z","v":43880,"vw":11.473493},{"c":12.1445,"h":12.58,"l":11.38,"n":337,"o":11.435,"t":"2026-08-19T04:00:00Z","v":55754,"vw":12.145263},{"c":13.18,"h":13.18,"l":12.7012,"n":361,"o":13,"t":"2026-08-20T04:00:00Z","v":34702,"vw":12.950872},{"c":14.03,"h":14.5,"l":13.3675,"n":489,"o":14.04,"t":"2026-08-21T04:00:00Z","v":70226,"vw":14.111689},{"c":14.1433,"h":14.59,"l":14.06,"n":942,"o":14.21,"t":"2026-08-24T04:00:00Z","v":172284,"vw":14.293429},{"c":14.69,"h":14.8756,"l":14.02,"n":576,"o":14.02,"t":"2026-08-25T04:00:00Z","v":82795,"vw":14.477373},{"c":14.48,"h":14.54,"l":14.1597,"n":817,"o":14.24,"t":"2026-08-26T04:00:00Z","v":30516,"vw":14.296995},{"c":15.16,"h":15.38,"l":14.5701,"n":501,"o":14.7,"t":"2026-08-27T04:00:00Z","v":27319,"vw":15.111525},{"c":14.43,"h":15,"l":14.2001,"n":342,"o":14.6901,"t":"2026-08-28T04:00:00Z","v":40572,"vw":14.510368},{"c":14.7033,"h":14.87,"l":14.0401,"n":683,"o":14.47,"t":"2026-08-31T04:00:00Z","v":69066,"vw":14.562901},{"c":14.17,"h":14.583,"l":14.0501,"n":336,"o":14.43,"t":"2026-09-01T04:00:00Z","v":57279,"vw":14.371731},{"c":14.2967,"h":14.47,"l":14.05,"n":352,"o":14.155,"t":"2026-09-02T04:00:00Z","v":29544,"vw":14.305752},{"c":15.7601,"h":15.99,"l":14.83,"n":311,"o":15.1016,"t":"2026-09-03T04:00:00Z","v":35006,"vw":15.590396},{"c":15.67,"h":15.76,"l":15.18,"n":590,"o":15.2,"t":"2026-09-04T04:00:00Z","v":116163,"vw":15.537252},{"c":15.17,"h":15.38,"l":14.78,"n":286,"o":15.15,"t":"2026-09-08T04:00:00Z","v":23415,"vw":14.996652},{"c":14.81,"h":15.3268,"l":14.7,"n":672,"o":15.275,"t":"2026-09-09T04:00:00Z","v":131734,"vw":14.916698},{"c":14.52,"h":14.69,"l":14.13,"n":257,"o":14.33,"t":"2026-09-10T04:00:00Z","v":29694,"vw":14.481555},{"c":14.91,"h":15.4212,"l":14.66,"n":658,"o":15.14,"t":"2026-09-11T04:00:00Z","v":113424,"vw":15.104761},{"c":15,"h":15.2997,"l":14.55,"n":299,"o":14.55,"t":"2026-09-14T04:00:00Z","v":14799,"vw":15.019352},{"c":14.3,"h":14.83,"l":14.1001,"n":342,"o":14.83,"t":"2026-09-15T04:00:00Z","v":36875,"vw":14.388481},{"c":13.88,"h":14.22,"l":13.77,"n":245,"o":14.13,"t":"2026-09-16T04:00:00Z","v":30845,"vw":14.013062},{"c":14.3,"h":14.84,"l":14.11,"n":592,"o":14.11,"t":"2026-09-17T04:00:00Z","v":112026,"vw":14.411653},{"c":16,"h":16,"l":14.51,"n":450,"o":14.51,"t":"2026-09-18T04:00:00Z","v":45645,"vw":15.595281},{"c":16.73,"h":17,"l":16.45,"n":730,"o":16.6,"t":"2026-09-21T04:00:00Z","v":155671,"vw":16.733626},{"c":16.74,"h":16.9899,"l":16.185,"n":336,"o":16.59,"t":"2026-09-22T04:00:00Z","v":25371,"vw":16.72328},{"c":16.48,"h":16.76,"l":16.18,"n":313,"o":16.48,"t":"2026-09-23T04:00:00Z","v":36998,"vw":16.45945},{"c":16.39,"h":16.56,"l":16.09,"n":274,"o":16.09,"t":"2026-09-24T04:00:00Z","v":48480,"vw":16.422958},{"c":16.37,"h":16.4,"l":15.8401,"n":440,"o":16.4,"t":"2026-09-25T04:00:00Z","v":77784,"vw":16.094654},{"c":15.74,"h":16.28,"l":15.725,"n":279,"o":16.22,"t":"2026-09-28T04:00:00Z","v":33672,"vw":15.960496},{"c":15.7902,"h":16.08,"l":15.4701,"n":361,"o":16.02,"t":"2026-09-29T04:00:00Z","v":45441,"vw":15.741763},{"c":15.58,"h":15.96,"l":15.58,"n":233,"o":15.89,"t":"2026-09-30T04:00:00Z","v":16942,"vw":15.718602},{"c":15.85,"h":16.15,"l":15.58,"n":354,"o":15.58,"t":"2026-10-01T04:00:00Z","v":35703,"vw":15.739384},{"c":16.54,"h":16.54,"l":15.65,"n":318,"o":16.17,"t":"2026-10-02T04:00:00Z","v":20556,"vw":16.098756},{"c":15.97,"h":16.4199,"l":14.8064,"n":437,"o":16.35,"t":"2026-10-05T04:00:00Z","v":42517,"vw":16.031052},{"c":15.9029,"h":16.26,"l":15.7301,"n":213,"o":15.91,"t":"2026-10-06T04:00:00Z","v":13671,"vw":16.004643},{"c":15.41,"h":15.5,"l":14.991,"n":580,"o":15.5,"t":"2026-10-07T04:00:00Z","v":20840,"vw":15.248312},{"c":14.7,"h":14.956,"l":14.37,"n":295,"o":14.956,"t":"2026-10-08T04:00:00Z","v":17625,"vw":14.621631},{"c":14.96,"h":15.3,"l":14.7765,"n":774,"o":14.9,"t":"2026-10-09T04:00:00Z","v":93254,"vw":15.024927},{"c":15.0499,"h":15.07,"l":14.65,"n":359,"o":14.8,"t":"2026-10-12T04:00:00Z","v":60270,"vw":14.845789},{"c":14.88,"h":15.06,"l":14.7936,"n":199,"o":14.8963,"t":"2026-10-13T04:00:00Z","v":15318,"vw":14.899346},{"c":14,"h":14.71,"l":14,"n":277,"o":14.52,"t":"2026-10-14T04:00:00Z","v":58040,"vw":14.138206},{"c":14.57,"h":14.8299,"l":13.135,"n":687,"o":14,"t":"2026-10-15T04:00:00Z","v":166643,"vw":14.271562},{"c":13.81,"h":14.5392,"l":13.5062,"n":511,"o":14.52,"t":"2026-10-16T04:00:00Z","v":67296,"vw":13.692127},{"c":13.68,"h":14.22,"l":13.68,"n":195,"o":14.22,"t":"2026-10-19T04:00:00Z","v":16416,"vw":13.90431},{"c":14.16,"h":14.24,"l":13.4488,"n":254,"o":13.58,"t":"2026-10-20T04:00:00Z","v":23679,"vw":14.004017},{"c":14.89,"h":15.0399,"l":14.31,"n":276,"o":14.31,"t":"2026-10-21T04:00:00Z","v":29087,"vw":14.839713},{"c":13.91,"h":14.3,"l":13.64,"n":321,"o":14.3,"t":"2026-10-22T04:00:00Z","v":119856,"vw":13.752611}],"volatilityBars":[{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-09-21T12:00:00Z","v":100,"vw":16.5},{"c":17.27,"h":17.27,"l":16.99,"n":6,"o":16.99,"t":"2026-09-21T12:45:00Z","v":1668,"vw":17.01625},{"c":17,"h":17,"l":16.6,"n":60,"o":16.6,"t":"2026-09-21T13:30:00Z","v":15750,"vw":16.790009},{"c":16.85,"h":16.9573,"l":16.75,"n":18,"o":16.75,"t":"2026-09-21T13:45:00Z","v":8217,"vw":16.775272},{"c":16.81,"h":16.81,"l":16.68,"n":14,"o":16.69,"t":"2026-09-21T14:15:00Z","v":3997,"vw":16.700835},{"c":16.82,"h":16.82,"l":16.65,"n":14,"o":16.74,"t":"2026-09-21T14:30:00Z","v":4737,"vw":16.765109},{"c":16.77,"h":16.88,"l":16.51,"n":7,"o":16.51,"t":"2026-09-21T14:45:00Z","v":1830,"vw":16.739031},{"c":16.96,"h":16.96,"l":16.795,"n":28,"o":16.89,"t":"2026-09-21T15:00:00Z","v":19422,"vw":16.826821},{"c":16.795,"h":16.795,"l":16.795,"n":1,"o":16.795,"t":"2026-09-21T15:15:00Z","v":100,"vw":16.795},{"c":16.9699,"h":16.9699,"l":16.9699,"n":2,"o":16.9699,"t":"2026-09-21T15:30:00Z","v":1610,"vw":16.9699},{"c":16.9696,"h":16.9696,"l":16.5009,"n":5,"o":16.5009,"t":"2026-09-21T15:45:00Z","v":1112,"vw":16.620359},{"c":16.6563,"h":16.74,"l":16.55,"n":73,"o":16.73,"t":"2026-09-21T16:15:00Z","v":41215,"vw":16.648299},{"c":16.7,"h":16.74,"l":16.45,"n":29,"o":16.5122,"t":"2026-09-21T16:30:00Z","v":7716,"vw":16.609964},{"c":16.81,"h":16.81,"l":16.77,"n":45,"o":16.77,"t":"2026-09-21T16:45:00Z","v":12370,"vw":16.789151},{"c":16.76,"h":16.76,"l":16.76,"n":6,"o":16.76,"t":"2026-09-21T17:00:00Z","v":435,"vw":16.76},{"c":16.6301,"h":16.6301,"l":16.6301,"n":1,"o":16.6301,"t":"2026-09-21T17:15:00Z","v":152,"vw":16.6301},{"c":16.7699,"h":16.7699,"l":16.61,"n":4,"o":16.61,"t":"2026-09-21T17:30:00Z","v":781,"vw":16.665477},{"c":16.73,"h":16.73,"l":16.629,"n":11,"o":16.629,"t":"2026-09-21T17:45:00Z","v":348,"vw":16.65933},{"c":16.7099,"h":16.7099,"l":16.7099,"n":1,"o":16.7099,"t":"2026-09-21T18:00:00Z","v":597,"vw":16.7099},{"c":16.65,"h":16.82,"l":16.65,"n":93,"o":16.74,"t":"2026-09-21T18:15:00Z","v":20569,"vw":16.763938},{"c":16.72,"h":16.72,"l":16.72,"n":1,"o":16.72,"t":"2026-09-21T18:30:00Z","v":600,"vw":16.72},{"c":16.77,"h":16.77,"l":16.77,"n":2,"o":16.77,"t":"2026-09-21T18:45:00Z","v":183,"vw":16.77},{"c":16.765,"h":16.765,"l":16.68,"n":25,"o":16.74,"t":"2026-09-21T19:00:00Z","v":7059,"vw":16.723245},{"c":16.75,"h":16.75,"l":16.685,"n":8,"o":16.685,"t":"2026-09-21T19:15:00Z","v":659,"vw":16.721404},{"c":16.75,"h":16.75,"l":16.75,"n":2,"o":16.75,"t":"2026-09-21T19:30:00Z","v":104,"vw":16.75},{"c":16.71,"h":16.8799,"l":16.71,"n":3,"o":16.8799,"t":"2026-09-21T19:45:00Z","v":695,"vw":16.817278},{"c":16.73,"h":16.73,"l":16.73,"n":6,"o":16.73,"t":"2026-09-21T20:00:00Z","v":237,"vw":16.73},{"c":16.51,"h":16.59,"l":16.51,"n":13,"o":16.59,"t":"2026-09-22T13:30:00Z","v":2525,"vw":16.581147},{"c":16.86,"h":16.86,"l":16.715,"n":4,"o":16.715,"t":"2026-09-22T13:45:00Z","v":361,"vw":16.757647},{"c":16.81,"h":16.9095,"l":16.78,"n":9,"o":16.825,"t":"2026-09-22T14:00:00Z","v":2758,"vw":16.82149},{"c":16.88,"h":16.9899,"l":16.8,"n":12,"o":16.9493,"t":"2026-09-22T14:15:00Z","v":790,"vw":16.914181},{"c":16.745,"h":16.7482,"l":16.6309,"n":17,"o":16.7482,"t":"2026-09-22T14:30:00Z","v":2868,"vw":16.708334},{"c":16.72,"h":16.795,"l":16.72,"n":6,"o":16.795,"t":"2026-09-22T14:45:00Z","v":988,"vw":16.760486},{"c":16.8999,"h":16.8999,"l":16.6201,"n":4,"o":16.6201,"t":"2026-09-22T15:00:00Z","v":2919,"vw":16.67372},{"c":16.7551,"h":16.7551,"l":16.755,"n":2,"o":16.755,"t":"2026-09-22T15:15:00Z","v":1000,"vw":16.75501},{"c":16.87,"h":16.87,"l":16.85,"n":5,"o":16.85,"t":"2026-09-22T15:30:00Z","v":659,"vw":16.85354},{"c":16.775,"h":16.775,"l":16.775,"n":5,"o":16.775,"t":"2026-09-22T15:45:00Z","v":618,"vw":16.775},{"c":16.8199,"h":16.8199,"l":16.685,"n":7,"o":16.685,"t":"2026-09-22T16:45:00Z","v":1130,"vw":16.70696},{"c":16.725,"h":16.8199,"l":16.725,"n":3,"o":16.8199,"t":"2026-09-22T17:00:00Z","v":1100,"vw":16.793136},{"c":16.79,"h":16.79,"l":16.79,"n":1,"o":16.79,"t":"2026-09-22T17:15:00Z","v":100,"vw":16.79},{"c":16.825,"h":16.825,"l":16.825,"n":3,"o":16.825,"t":"2026-09-22T17:45:00Z","v":286,"vw":16.825},{"c":16.875,"h":16.9342,"l":16.875,"n":7,"o":16.875,"t":"2026-09-22T18:00:00Z","v":613,"vw":16.900046},{"c":16.8532,"h":16.8532,"l":16.8532,"n":2,"o":16.8532,"t":"2026-09-22T19:00:00Z","v":118,"vw":16.8532},{"c":16.8266,"h":16.835,"l":16.8266,"n":2,"o":16.835,"t":"2026-09-22T19:15:00Z","v":780,"vw":16.829831},{"c":16.8,"h":16.835,"l":16.8,"n":8,"o":16.835,"t":"2026-09-22T19:30:00Z","v":812,"vw":16.818644},{"c":16.735,"h":16.81,"l":16.185,"n":17,"o":16.8,"t":"2026-09-22T19:45:00Z","v":2510,"vw":16.544665},{"c":16.74,"h":16.74,"l":16.74,"n":6,"o":16.74,"t":"2026-09-22T20:00:00Z","v":172,"vw":16.74},{"c":16.25,"h":16.25,"l":16.25,"n":1,"o":16.25,"t":"2026-09-23T12:30:00Z","v":100,"vw":16.25},{"c":16.76,"h":16.76,"l":16.48,"n":12,"o":16.48,"t":"2026-09-23T13:30:00Z","v":1029,"vw":16.617802},{"c":16.7062,"h":16.755,"l":16.7062,"n":6,"o":16.755,"t":"2026-09-23T13:45:00Z","v":1305,"vw":16.721169},{"c":16.44,"h":16.56,"l":16.44,"n":2,"o":16.56,"t":"2026-09-23T14:00:00Z","v":506,"vw":16.524664},{"c":16.455,"h":16.455,"l":16.455,"n":1,"o":16.455,"t":"2026-09-23T14:15:00Z","v":419,"vw":16.455},{"c":16.4576,"h":16.4576,"l":16.28,"n":7,"o":16.42,"t":"2026-09-23T14:30:00Z","v":1075,"vw":16.427931},{"c":16.475,"h":16.475,"l":16.475,"n":1,"o":16.475,"t":"2026-09-23T14:45:00Z","v":1099,"vw":16.475},{"c":16.57,"h":16.57,"l":16.536,"n":4,"o":16.536,"t":"2026-09-23T15:15:00Z","v":669,"vw":16.541263},{"c":16.555,"h":16.555,"l":16.55,"n":7,"o":16.55,"t":"2026-09-23T15:30:00Z","v":2267,"vw":16.551336},{"c":16.5332,"h":16.5332,"l":16.5332,"n":2,"o":16.5332,"t":"2026-09-23T15:45:00Z","v":142,"vw":16.5332},{"c":16.51,"h":16.51,"l":16.37,"n":2,"o":16.37,"t":"2026-09-23T16:00:00Z","v":2124,"vw":16.503409},{"c":16.48,"h":16.5197,"l":16.4779,"n":5,"o":16.5197,"t":"2026-09-23T16:15:00Z","v":524,"vw":16.491862},{"c":16.53,"h":16.53,"l":16.47,"n":3,"o":16.47,"t":"2026-09-23T16:30:00Z","v":386,"vw":16.489937},{"c":16.57,"h":16.57,"l":16.395,"n":4,"o":16.395,"t":"2026-09-23T17:15:00Z","v":234,"vw":16.4825},{"c":16.45,"h":16.5999,"l":16.3,"n":13,"o":16.5999,"t":"2026-09-23T17:45:00Z","v":1804,"vw":16.454463},{"c":16.415,"h":16.415,"l":16.415,"n":1,"o":16.415,"t":"2026-09-23T18:00:00Z","v":500,"vw":16.415},{"c":16.415,"h":16.415,"l":16.415,"n":2,"o":16.415,"t":"2026-09-23T18:15:00Z","v":201,"vw":16.415},{"c":16.46,"h":16.4901,"l":16.38,"n":18,"o":16.48,"t":"2026-09-23T18:45:00Z","v":4468,"vw":16.465276},{"c":16.42,"h":16.46,"l":16.3603,"n":19,"o":16.46,"t":"2026-09-23T19:00:00Z","v":2688,"vw":16.403216},{"c":16.37,"h":16.59,"l":16.37,"n":20,"o":16.445,"t":"2026-09-23T19:30:00Z","v":1969,"vw":16.467105},{"c":16.48,"h":16.48,"l":16.18,"n":49,"o":16.46,"t":"2026-09-23T19:45:00Z","v":11655,"vw":16.393741},{"c":16.27,"h":16.56,"l":16.09,"n":21,"o":16.09,"t":"2026-09-24T13:30:00Z","v":16808,"vw":16.52928},{"c":16.28,"h":16.28,"l":16.1025,"n":3,"o":16.15,"t":"2026-09-24T13:45:00Z","v":300,"vw":16.1775},{"c":16.39,"h":16.39,"l":16.39,"n":3,"o":16.39,"t":"2026-09-24T14:30:00Z","v":108,"vw":16.39},{"c":16.3099,"h":16.3099,"l":16.3099,"n":1,"o":16.3099,"t":"2026-09-24T14:45:00Z","v":1289,"vw":16.3099},{"c":16.17,"h":16.17,"l":16.17,"n":1,"o":16.17,"t":"2026-09-24T15:15:00Z","v":200,"vw":16.17},{"c":16.3399,"h":16.3399,"l":16.25,"n":2,"o":16.25,"t":"2026-09-24T15:30:00Z","v":4462,"vw":16.256044},{"c":16.215,"h":16.215,"l":16.215,"n":1,"o":16.215,"t":"2026-09-24T16:00:00Z","v":312,"vw":16.215},{"c":16.4535,"h":16.4535,"l":16.4535,"n":1,"o":16.4535,"t":"2026-09-24T16:30:00Z","v":140,"vw":16.4535},{"c":16.335,"h":16.335,"l":16.335,"n":1,"o":16.335,"t":"2026-09-24T17:00:00Z","v":105,"vw":16.335},{"c":16.41,"h":16.41,"l":16.345,"n":4,"o":16.345,"t":"2026-09-24T17:30:00Z","v":1201,"vw":16.393175},{"c":16.41,"h":16.41,"l":16.35,"n":2,"o":16.35,"t":"2026-09-24T18:00:00Z","v":449,"vw":16.383274},{"c":16.335,"h":16.45,"l":16.335,"n":2,"o":16.45,"t":"2026-09-24T18:30:00Z","v":409,"vw":16.384205},{"c":16.43,"h":16.43,"l":16.355,"n":3,"o":16.355,"t":"2026-09-24T19:00:00Z","v":337,"vw":16.407679},{"c":16.365,"h":16.375,"l":16.365,"n":3,"o":16.375,"t":"2026-09-24T19:15:00Z","v":306,"vw":16.368774},{"c":16.42,"h":16.4245,"l":16.42,"n":4,"o":16.4245,"t":"2026-09-24T19:30:00Z","v":437,"vw":16.422364},{"c":16.36,"h":16.46,"l":16.2945,"n":67,"o":16.44,"t":"2026-09-24T19:45:00Z","v":18922,"vw":16.391734},{"c":16.39,"h":16.39,"l":16.39,"n":4,"o":16.39,"t":"2026-09-24T20:00:00Z","v":166,"vw":16.39},{"c":16.4,"h":16.4,"l":16.4,"n":7,"o":16.4,"t":"2026-09-25T13:30:00Z","v":238,"vw":16.4},{"c":16.0948,"h":16.0948,"l":16.0948,"n":2,"o":16.0948,"t":"2026-09-25T13:45:00Z","v":210,"vw":16.0948},{"c":15.965,"h":15.965,"l":15.965,"n":2,"o":15.965,"t":"2026-09-25T14:00:00Z","v":210,"vw":15.965},{"c":16.0899,"h":16.0899,"l":15.965,"n":4,"o":15.965,"t":"2026-09-25T14:30:00Z","v":1847,"vw":16.04232},{"c":16.16,"h":16.16,"l":15.8401,"n":35,"o":16.05,"t":"2026-09-25T14:45:00Z","v":17860,"vw":15.958043},{"c":15.95,"h":16.16,"l":15.95,"n":2,"o":16.16,"t":"2026-09-25T15:00:00Z","v":550,"vw":16.045455},{"c":16.2099,"h":16.21,"l":16.19,"n":17,"o":16.195,"t":"2026-09-25T15:15:00Z","v":9250,"vw":16.20957},{"c":16.055,"h":16.055,"l":16.055,"n":1,"o":16.055,"t":"2026-09-25T15:30:00Z","v":700,"vw":16.055},{"c":16.0695,"h":16.0695,"l":15.99,"n":2,"o":15.99,"t":"2026-09-25T15:45:00Z","v":1873,"vw":16.065213},{"c":16.08,"h":16.08,"l":16.08,"n":4,"o":16.08,"t":"2026-09-25T16:15:00Z","v":483,"vw":16.08},{"c":16.05,"h":16.05,"l":16.05,"n":1,"o":16.05,"t":"2026-09-25T16:45:00Z","v":100,"vw":16.05},{"c":16.0633,"h":16.1,"l":16.0633,"n":3,"o":16.1,"t":"2026-09-25T17:00:00Z","v":388,"vw":16.090517},{"c":16.12,"h":16.12,"l":16.12,"n":2,"o":16.12,"t":"2026-09-25T17:30:00Z","v":775,"vw":16.12},{"c":16.0553,"h":16.0553,"l":16.0553,"n":1,"o":16.0553,"t":"2026-09-25T17:45:00Z","v":2118,"vw":16.0553},{"c":15.9009,"h":15.9009,"l":15.9009,"n":2,"o":15.9009,"t":"2026-09-25T18:15:00Z","v":194,"vw":15.9009},{"c":16.14,"h":16.14,"l":16.11,"n":18,"o":16.12,"t":"2026-09-25T18:30:00Z","v":2710,"vw":16.122997},{"c":16.09,"h":16.14,"l":16.09,"n":14,"o":16.11,"t":"2026-09-25T18:45:00Z","v":3467,"vw":16.105524},{"c":16.13,"h":16.13,"l":16.13,"n":3,"o":16.13,"t":"2026-09-25T19:30:00Z","v":507,"vw":16.13},{"c":15.95,"h":16.25,"l":15.95,"n":126,"o":16.055,"t":"2026-09-25T19:45:00Z","v":31552,"vw":16.132797},{"c":16.37,"h":16.37,"l":16.37,"n":5,"o":16.37,"t":"2026-09-25T20:00:00Z","v":1156,"vw":16.37},{"c":16.105,"h":16.22,"l":16.1,"n":20,"o":16.22,"t":"2026-09-28T13:30:00Z","v":3745,"vw":16.118919},{"c":16.135,"h":16.135,"l":16.135,"n":1,"o":16.135,"t":"2026-09-28T13:45:00Z","v":300,"vw":16.135},{"c":16.1972,"h":16.1972,"l":16.1972,"n":4,"o":16.1972,"t":"2026-09-28T14:00:00Z","v":265,"vw":16.1972},{"c":16,"h":16.22,"l":16,"n":3,"o":16,"t":"2026-09-28T14:15:00Z","v":1423,"vw":16.108222},{"c":15.92,"h":15.92,"l":15.92,"n":1,"o":15.92,"t":"2026-09-28T14:30:00Z","v":100,"vw":15.92},{"c":15.8169,"h":15.8169,"l":15.8169,"n":1,"o":15.8169,"t":"2026-09-28T15:00:00Z","v":155,"vw":15.8169},{"c":16.05,"h":16.05,"l":16.05,"n":1,"o":16.05,"t":"2026-09-28T16:00:00Z","v":100,"vw":16.05},{"c":15.92,"h":15.93,"l":15.87,"n":6,"o":15.87,"t":"2026-09-28T16:15:00Z","v":1655,"vw":15.922781},{"c":16.075,"h":16.075,"l":16.075,"n":3,"o":16.075,"t":"2026-09-28T16:30:00Z","v":201,"vw":16.075},{"c":16.105,"h":16.105,"l":16.05,"n":2,"o":16.05,"t":"2026-09-28T17:15:00Z","v":6663,"vw":16.051024},{"c":16.28,"h":16.28,"l":16.28,"n":1,"o":16.28,"t":"2026-09-28T17:45:00Z","v":150,"vw":16.28},{"c":15.92,"h":15.92,"l":15.92,"n":1,"o":15.92,"t":"2026-09-28T19:00:00Z","v":500,"vw":15.92},{"c":15.95,"h":16,"l":15.95,"n":5,"o":15.95,"t":"2026-09-28T19:15:00Z","v":861,"vw":15.987013},{"c":15.885,"h":15.91,"l":15.81,"n":7,"o":15.91,"t":"2026-09-28T19:30:00Z","v":1426,"vw":15.880803},{"c":15.81,"h":16.015,"l":15.725,"n":67,"o":15.95,"t":"2026-09-28T19:45:00Z","v":14362,"vw":15.86361},{"c":15.74,"h":15.74,"l":15.74,"n":6,"o":15.74,"t":"2026-09-28T20:00:00Z","v":105,"vw":15.74},{"c":15.9685,"h":16.08,"l":15.9685,"n":17,"o":16.02,"t":"2026-09-29T13:30:00Z","v":1083,"vw":16.059076},{"c":15.9303,"h":15.9303,"l":15.86,"n":2,"o":15.86,"t":"2026-09-29T14:30:00Z","v":1120,"vw":15.916491},{"c":15.79,"h":15.8768,"l":15.79,"n":10,"o":15.8768,"t":"2026-09-29T15:00:00Z","v":1762,"vw":15.830755},{"c":15.7,"h":15.7,"l":15.7,"n":3,"o":15.7,"t":"2026-09-29T15:30:00Z","v":602,"vw":15.7},{"c":15.73,"h":15.73,"l":15.73,"n":1,"o":15.73,"t":"2026-09-29T15:45:00Z","v":146,"vw":15.73},{"c":15.4701,"h":15.6466,"l":15.4701,"n":5,"o":15.6466,"t":"2026-09-29T16:00:00Z","v":545,"vw":15.613172},{"c":15.7,"h":15.7,"l":15.63,"n":16,"o":15.65,"t":"2026-09-29T16:15:00Z","v":3177,"vw":15.65456},{"c":15.72,"h":15.72,"l":15.5001,"n":7,"o":15.72,"t":"2026-09-29T16:30:00Z","v":1839,"vw":15.642458},{"c":15.715,"h":15.715,"l":15.71,"n":3,"o":15.71,"t":"2026-09-29T16:45:00Z","v":1708,"vw":15.710585},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-09-29T17:45:00Z","v":525,"vw":15.7},{"c":15.7499,"h":15.87,"l":15.59,"n":100,"o":15.7,"t":"2026-09-29T18:30:00Z","v":27902,"vw":15.744143},{"c":15.6452,"h":15.6452,"l":15.6452,"n":2,"o":15.6452,"t":"2026-09-29T18:45:00Z","v":1129,"vw":15.6452},{"c":15.824,"h":15.824,"l":15.675,"n":12,"o":15.675,"t":"2026-09-29T19:45:00Z","v":2116,"vw":15.729992},{"c":16.1,"h":16.1,"l":16.1,"n":1,"o":16.1,"t":"2026-09-30T13:00:00Z","v":2419,"vw":16.1},{"c":15.89,"h":15.89,"l":15.89,"n":10,"o":15.89,"t":"2026-09-30T13:45:00Z","v":487,"vw":15.89},{"c":15.8,"h":15.8,"l":15.8,"n":3,"o":15.8,"t":"2026-09-30T14:00:00Z","v":210,"vw":15.8},{"c":15.6885,"h":15.6885,"l":15.6885,"n":1,"o":15.6885,"t":"2026-09-30T14:15:00Z","v":100,"vw":15.6885},{"c":15.64,"h":15.64,"l":15.59,"n":8,"o":15.59,"t":"2026-09-30T14:30:00Z","v":1302,"vw":15.623698},{"c":15.7342,"h":15.7342,"l":15.7342,"n":2,"o":15.7342,"t":"2026-09-30T15:00:00Z","v":149,"vw":15.7342},{"c":15.84,"h":15.84,"l":15.84,"n":4,"o":15.84,"t":"2026-09-30T16:15:00Z","v":1851,"vw":15.84},{"c":15.84,"h":15.84,"l":15.84,"n":1,"o":15.84,"t":"2026-09-30T16:45:00Z","v":124,"vw":15.84},{"c":15.69,"h":15.7659,"l":15.69,"n":3,"o":15.7659,"t":"2026-09-30T17:15:00Z","v":541,"vw":15.724751},{"c":15.815,"h":15.815,"l":15.815,"n":2,"o":15.815,"t":"2026-09-30T17:30:00Z","v":478,"vw":15.815},{"c":15.96,"h":15.96,"l":15.96,"n":1,"o":15.96,"t":"2026-09-30T18:00:00Z","v":159,"vw":15.96},{"c":15.69,"h":15.69,"l":15.67,"n":6,"o":15.67,"t":"2026-09-30T18:15:00Z","v":1512,"vw":15.687095},{"c":15.59,"h":15.92,"l":15.59,"n":7,"o":15.59,"t":"2026-09-30T18:30:00Z","v":1556,"vw":15.66554},{"c":15.735,"h":15.735,"l":15.735,"n":1,"o":15.735,"t":"2026-09-30T18:45:00Z","v":628,"vw":15.735},{"c":15.7,"h":15.7,"l":15.7,"n":6,"o":15.7,"t":"2026-09-30T19:00:00Z","v":1222,"vw":15.7},{"c":15.68,"h":15.7,"l":15.66,"n":9,"o":15.7,"t":"2026-09-30T19:15:00Z","v":750,"vw":15.674452},{"c":15.65,"h":15.67,"l":15.65,"n":7,"o":15.67,"t":"2026-09-30T19:30:00Z","v":750,"vw":15.652857},{"c":15.58,"h":15.64,"l":15.58,"n":9,"o":15.64,"t":"2026-09-30T19:45:00Z","v":801,"vw":15.605309},{"c":15.71,"h":15.73,"l":15.58,"n":25,"o":15.58,"t":"2026-10-01T13:30:00Z","v":14324,"vw":15.599968},{"c":15.88,"h":15.89,"l":15.88,"n":12,"o":15.89,"t":"2026-10-01T13:45:00Z","v":2412,"vw":15.889153},{"c":15.75,"h":15.75,"l":15.71,"n":3,"o":15.71,"t":"2026-10-01T14:00:00Z","v":274,"vw":15.733122},{"c":15.8523,"h":15.8523,"l":15.8523,"n":1,"o":15.8523,"t":"2026-10-01T14:30:00Z","v":255,"vw":15.8523},{"c":15.73,"h":15.73,"l":15.6444,"n":3,"o":15.72,"t":"2026-10-01T14:45:00Z","v":500,"vw":15.67664},{"c":15.75,"h":15.75,"l":15.72,"n":3,"o":15.72,"t":"2026-10-01T15:15:00Z","v":300,"vw":15.73},{"c":15.96,"h":15.96,"l":15.77,"n":3,"o":15.795,"t":"2026-10-01T15:30:00Z","v":2050,"vw":15.874268},{"c":15.854,"h":15.854,"l":15.6501,"n":103,"o":15.73,"t":"2026-10-01T15:45:00Z","v":7137,"vw":15.782837},{"c":15.732,"h":15.732,"l":15.67,"n":5,"o":15.67,"t":"2026-10-01T16:15:00Z","v":234,"vw":15.70516},{"c":15.82,"h":15.82,"l":15.82,"n":1,"o":15.82,"t":"2026-10-01T16:30:00Z","v":100,"vw":15.82},{"c":15.8852,"h":15.8852,"l":15.6701,"n":4,"o":15.6701,"t":"2026-10-01T16:45:00Z","v":753,"vw":15.729276},{"c":15.83,"h":15.83,"l":15.83,"n":1,"o":15.83,"t":"2026-10-01T17:00:00Z","v":100,"vw":15.83},{"c":15.98,"h":16,"l":15.98,"n":5,"o":15.98,"t":"2026-10-01T17:15:00Z","v":401,"vw":15.9875},{"c":15.96,"h":15.96,"l":15.96,"n":2,"o":15.96,"t":"2026-10-01T17:30:00Z","v":250,"vw":15.96},{"c":16.085,"h":16.085,"l":16.085,"n":10,"o":16.085,"t":"2026-10-01T17:45:00Z","v":169,"vw":16.085},{"c":15.85,"h":15.85,"l":15.85,"n":1,"o":15.85,"t":"2026-10-01T18:00:00Z","v":286,"vw":15.85},{"c":16.065,"h":16.065,"l":16.01,"n":5,"o":16.035,"t":"2026-10-01T18:30:00Z","v":2076,"vw":16.017751},{"c":16.05,"h":16.05,"l":16.05,"n":1,"o":16.05,"t":"2026-10-01T19:00:00Z","v":100,"vw":16.05},{"c":16.035,"h":16.035,"l":16.035,"n":1,"o":16.035,"t":"2026-10-01T19:15:00Z","v":100,"vw":16.035},{"c":15.995,"h":16.15,"l":15.995,"n":4,"o":16.15,"t":"2026-10-01T19:45:00Z","v":1004,"vw":16.058437},{"c":15.85,"h":15.85,"l":15.85,"n":6,"o":15.85,"t":"2026-10-01T20:00:00Z","v":251,"vw":15.85},{"c":16.17,"h":16.17,"l":16.17,"n":8,"o":16.17,"t":"2026-10-02T13:30:00Z","v":412,"vw":16.17},{"c":16.45,"h":16.53,"l":16.45,"n":13,"o":16.53,"t":"2026-10-02T13:45:00Z","v":963,"vw":16.460263},{"c":16.3001,"h":16.41,"l":16.3001,"n":36,"o":16.39,"t":"2026-10-02T14:00:00Z","v":4030,"vw":16.378252},{"c":16.32,"h":16.385,"l":16.32,"n":7,"o":16.385,"t":"2026-10-02T14:15:00Z","v":532,"vw":16.341192},{"c":16.2098,"h":16.2098,"l":16.2098,"n":2,"o":16.2098,"t":"2026-10-02T14:30:00Z","v":120,"vw":16.2098},{"c":16.17,"h":16.17,"l":16.17,"n":1,"o":16.17,"t":"2026-10-02T15:00:00Z","v":2198,"vw":16.17},{"c":16.065,"h":16.125,"l":16.065,"n":2,"o":16.125,"t":"2026-10-02T15:15:00Z","v":245,"vw":16.10051},{"c":15.91,"h":15.91,"l":15.91,"n":1,"o":15.91,"t":"2026-10-02T15:30:00Z","v":100,"vw":15.91},{"c":15.94,"h":15.94,"l":15.94,"n":2,"o":15.94,"t":"2026-10-02T15:45:00Z","v":1861,"vw":15.94},{"c":15.9196,"h":15.9196,"l":15.9196,"n":2,"o":15.9196,"t":"2026-10-02T16:00:00Z","v":180,"vw":15.9196},{"c":16.0799,"h":16.0799,"l":15.97,"n":4,"o":15.97,"t":"2026-10-02T17:00:00Z","v":1891,"vw":16.061535},{"c":15.68,"h":15.85,"l":15.68,"n":6,"o":15.85,"t":"2026-10-02T17:15:00Z","v":2423,"vw":15.842955},{"c":15.8019,"h":15.845,"l":15.8019,"n":4,"o":15.845,"t":"2026-10-02T18:00:00Z","v":478,"vw":15.8295},{"c":15.8512,"h":15.8512,"l":15.8512,"n":2,"o":15.8512,"t":"2026-10-02T18:15:00Z","v":198,"vw":15.8512},{"c":15.66,"h":15.66,"l":15.66,"n":1,"o":15.66,"t":"2026-10-02T18:30:00Z","v":100,"vw":15.66},{"c":15.76,"h":15.76,"l":15.76,"n":2,"o":15.76,"t":"2026-10-02T18:45:00Z","v":370,"vw":15.76},{"c":15.7749,"h":15.7749,"l":15.7749,"n":3,"o":15.7749,"t":"2026-10-02T19:00:00Z","v":326,"vw":15.7749},{"c":15.6501,"h":15.77,"l":15.6501,"n":4,"o":15.77,"t":"2026-10-02T19:30:00Z","v":746,"vw":15.684587},{"c":15.78,"h":15.78,"l":15.65,"n":12,"o":15.65,"t":"2026-10-02T19:45:00Z","v":1167,"vw":15.746918},{"c":16.54,"h":16.54,"l":16.54,"n":7,"o":16.54,"t":"2026-10-02T20:00:00Z","v":1012,"vw":16.54},{"c":16.4,"h":16.4,"l":16.35,"n":7,"o":16.35,"t":"2026-10-05T08:00:00Z","v":6110,"vw":16.354167},{"c":17.67,"h":17.67,"l":17.67,"n":1,"o":17.67,"t":"2026-10-05T13:15:00Z","v":440,"vw":17.67},{"c":15.97,"h":16.35,"l":14.8064,"n":25,"o":16.35,"t":"2026-10-05T13:30:00Z","v":1221,"vw":16.004114},{"c":16.09,"h":16.09,"l":16.09,"n":6,"o":16.09,"t":"2026-10-05T13:45:00Z","v":204,"vw":16.09},{"c":16.1,"h":16.4199,"l":16.1,"n":20,"o":16.4199,"t":"2026-10-05T14:15:00Z","v":9743,"vw":16.107345},{"c":15.98,"h":16.1,"l":15.98,"n":6,"o":16.1,"t":"2026-10-05T14:30:00Z","v":1589,"vw":16.009276},{"c":16.01,"h":16.01,"l":16.01,"n":7,"o":16.01,"t":"2026-10-05T14:45:00Z","v":287,"vw":16.01},{"c":15.9301,"h":15.9301,"l":15.9301,"n":3,"o":15.9301,"t":"2026-10-05T15:00:00Z","v":205,"vw":15.9301},{"c":16,"h":16.23,"l":16,"n":7,"o":16.23,"t":"2026-10-05T15:30:00Z","v":3162,"vw":16.123112},{"c":16.085,"h":16.09,"l":16.085,"n":11,"o":16.09,"t":"2026-10-05T15:45:00Z","v":1551,"vw":16.088072},{"c":15.95,"h":16.085,"l":15.95,"n":13,"o":16.085,"t":"2026-10-05T16:00:00Z","v":3458,"vw":15.960327},{"c":15.861,"h":15.861,"l":15.861,"n":1,"o":15.861,"t":"2026-10-05T16:15:00Z","v":250,"vw":15.861},{"c":15.925,"h":16.0489,"l":15.8805,"n":5,"o":15.8805,"t":"2026-10-05T16:30:00Z","v":1659,"vw":15.931935},{"c":15.81,"h":15.81,"l":15.81,"n":2,"o":15.81,"t":"2026-10-05T16:45:00Z","v":1640,"vw":15.81},{"c":16.05,"h":16.05,"l":16.05,"n":1,"o":16.05,"t":"2026-10-05T17:15:00Z","v":110,"vw":16.05},{"c":15.935,"h":15.935,"l":15.935,"n":1,"o":15.935,"t":"2026-10-05T17:30:00Z","v":100,"vw":15.935},{"c":15.92,"h":15.92,"l":15.8828,"n":4,"o":15.8828,"t":"2026-10-05T18:00:00Z","v":939,"vw":15.888438},{"c":15.962,"h":15.962,"l":15.9006,"n":3,"o":15.9006,"t":"2026-10-05T18:15:00Z","v":532,"vw":15.922726},{"c":15.955,"h":15.97,"l":15.88,"n":9,"o":15.955,"t":"2026-10-05T18:30:00Z","v":1272,"vw":15.943627},{"c":16.01,"h":16.05,"l":15.975,"n":27,"o":15.975,"t":"2026-10-05T19:15:00Z","v":4734,"vw":16.028011},{"c":16.04,"h":16.08,"l":16.02,"n":6,"o":16.0225,"t":"2026-10-05T19:30:00Z","v":475,"vw":16.044286},{"c":15.97,"h":16.1767,"l":15.97,"n":6,"o":16.05,"t":"2026-10-05T19:45:00Z","v":942,"vw":16.091601},{"c":16.12,"h":16.12,"l":15.91,"n":13,"o":15.91,"t":"2026-10-06T13:30:00Z","v":2125,"vw":16.072258},{"c":16.25,"h":16.25,"l":16.25,"n":1,"o":16.25,"t":"2026-10-06T13:45:00Z","v":400,"vw":16.25},{"c":16.16,"h":16.19,"l":16.0621,"n":8,"o":16.0621,"t":"2026-10-06T14:00:00Z","v":835,"vw":16.125741},{"c":15.98,"h":16.26,"l":15.98,"n":4,"o":16.26,"t":"2026-10-06T15:00:00Z","v":780,"vw":16.16436},{"c":15.994,"h":16.176,"l":15.994,"n":5,"o":16.176,"t":"2026-10-06T15:30:00Z","v":320,"vw":16.092177},{"c":16.04,"h":16.04,"l":16.04,"n":1,"o":16.04,"t":"2026-10-06T16:00:00Z","v":295,"vw":16.04},{"c":15.9123,"h":16.02,"l":15.9123,"n":5,"o":16.02,"t":"2026-10-06T16:15:00Z","v":2743,"vw":16.015946},{"c":15.975,"h":15.975,"l":15.7301,"n":2,"o":15.7301,"t":"2026-10-06T16:30:00Z","v":1425,"vw":15.923442},{"c":15.94,"h":15.94,"l":15.94,"n":1,"o":15.94,"t":"2026-10-06T18:30:00Z","v":200,"vw":15.94},{"c":15.9,"h":15.9,"l":15.9,"n":3,"o":15.9,"t":"2026-10-06T18:45:00Z","v":1643,"vw":15.9},{"c":15.87,"h":15.87,"l":15.87,"n":2,"o":15.87,"t":"2026-10-06T19:00:00Z","v":400,"vw":15.87},{"c":15.885,"h":15.885,"l":15.87,"n":3,"o":15.87,"t":"2026-10-06T19:15:00Z","v":853,"vw":15.874449},{"c":15.84,"h":15.84,"l":15.83,"n":8,"o":15.83,"t":"2026-10-06T19:30:00Z","v":245,"vw":15.834785},{"c":15.85,"h":15.85,"l":15.85,"n":1,"o":15.85,"t":"2026-10-06T19:45:00Z","v":100,"vw":15.85},{"c":15.295,"h":15.5,"l":15.19,"n":49,"o":15.5,"t":"2026-10-07T13:30:00Z","v":3732,"vw":15.405294},{"c":15.3366,"h":15.3366,"l":15.335,"n":13,"o":15.335,"t":"2026-10-07T14:00:00Z","v":743,"vw":15.335845},{"c":15.29,"h":15.46,"l":15.1298,"n":7,"o":15.46,"t":"2026-10-07T14:30:00Z","v":2184,"vw":15.258222},{"c":15.2096,"h":15.2096,"l":15.2096,"n":2,"o":15.2096,"t":"2026-10-07T16:00:00Z","v":168,"vw":15.2096},{"c":15.2,"h":15.2,"l":15.2,"n":2,"o":15.2,"t":"2026-10-07T16:30:00Z","v":141,"vw":15.2},{"c":15.13,"h":15.13,"l":15.13,"n":1,"o":15.13,"t":"2026-10-07T16:45:00Z","v":263,"vw":15.13},{"c":15.3,"h":15.4,"l":15.13,"n":3,"o":15.13,"t":"2026-10-07T17:15:00Z","v":900,"vw":15.298889},{"c":15.26,"h":15.26,"l":15.26,"n":3,"o":15.26,"t":"2026-10-07T17:30:00Z","v":278,"vw":15.26},{"c":15.13,"h":15.13,"l":15.13,"n":7,"o":15.13,"t":"2026-10-07T17:45:00Z","v":500,"vw":15.13},{"c":15.275,"h":15.275,"l":15.14,"n":6,"o":15.14,"t":"2026-10-07T18:00:00Z","v":1368,"vw":15.263654},{"c":15.2922,"h":15.2922,"l":15.2922,"n":2,"o":15.2922,"t":"2026-10-07T18:15:00Z","v":301,"vw":15.2922},{"c":15.29,"h":15.29,"l":15.12,"n":3,"o":15.12,"t":"2026-10-07T19:15:00Z","v":3172,"vw":15.211324},{"c":14.991,"h":15.29,"l":14.991,"n":21,"o":15.29,"t":"2026-10-07T19:30:00Z","v":2901,"vw":15.089509},{"c":15.28,"h":15.28,"l":15.12,"n":9,"o":15.166,"t":"2026-10-07T19:45:00Z","v":1961,"vw":15.173214},{"c":15.41,"h":15.41,"l":15.41,"n":6,"o":15.41,"t":"2026-10-07T20:00:00Z","v":406,"vw":15.41},{"c":14.956,"h":14.956,"l":14.956,"n":4,"o":14.956,"t":"2026-10-08T14:00:00Z","v":397,"vw":14.956},{"c":14.7209,"h":14.7209,"l":14.7209,"n":3,"o":14.7209,"t":"2026-10-08T15:00:00Z","v":188,"vw":14.7209},{"c":14.5577,"h":14.5577,"l":14.5577,"n":1,"o":14.5577,"t":"2026-10-08T16:30:00Z","v":436,"vw":14.5577},{"c":14.635,"h":14.6718,"l":14.5567,"n":6,"o":14.6718,"t":"2026-10-08T16:45:00Z","v":2159,"vw":14.614536},{"c":14.6688,"h":14.6688,"l":14.6688,"n":2,"o":14.6688,"t":"2026-10-08T17:00:00Z","v":308,"vw":14.6688},{"c":14.585,"h":14.585,"l":14.41,"n":3,"o":14.42,"t":"2026-10-08T17:30:00Z","v":3404,"vw":14.439095},{"c":14.37,"h":14.37,"l":14.37,"n":1,"o":14.37,"t":"2026-10-08T17:45:00Z","v":500,"vw":14.37},{"c":14.76,"h":14.76,"l":14.76,"n":4,"o":14.76,"t":"2026-10-08T18:00:00Z","v":130,"vw":14.76},{"c":14.61,"h":14.61,"l":14.59,"n":11,"o":14.59,"t":"2026-10-08T18:15:00Z","v":1618,"vw":14.602903},{"c":14.68,"h":14.68,"l":14.68,"n":1,"o":14.68,"t":"2026-10-08T18:30:00Z","v":100,"vw":14.68},{"c":14.68,"h":14.68,"l":14.68,"n":1,"o":14.68,"t":"2026-10-08T18:45:00Z","v":350,"vw":14.68},{"c":14.6162,"h":14.68,"l":14.6162,"n":3,"o":14.68,"t":"2026-10-08T19:00:00Z","v":320,"vw":14.656075},{"c":14.75,"h":14.76,"l":14.695,"n":17,"o":14.695,"t":"2026-10-08T19:15:00Z","v":1650,"vw":14.739156},{"c":14.725,"h":14.77,"l":14.725,"n":5,"o":14.76,"t":"2026-10-08T19:30:00Z","v":461,"vw":14.752293},{"c":14.76,"h":14.76,"l":14.71,"n":9,"o":14.725,"t":"2026-10-08T19:45:00Z","v":1578,"vw":14.731699},{"c":14.7,"h":14.7,"l":14.7,"n":7,"o":14.7,"t":"2026-10-08T20:00:00Z","v":2706,"vw":14.7},{"c":14.9,"h":14.9,"l":14.9,"n":6,"o":14.9,"t":"2026-10-09T13:30:00Z","v":139,"vw":14.9},{"c":14.7765,"h":14.7765,"l":14.7765,"n":2,"o":14.7765,"t":"2026-10-09T14:00:00Z","v":101,"vw":14.7765},{"c":15.19,"h":15.19,"l":15.08,"n":8,"o":15.08,"t":"2026-10-09T14:15:00Z","v":847,"vw":15.1525},{"c":15.1694,"h":15.1694,"l":15.1694,"n":3,"o":15.1694,"t":"2026-10-09T15:00:00Z","v":666,"vw":15.1694},{"c":15.14,"h":15.14,"l":15.14,"n":1,"o":15.14,"t":"2026-10-09T15:15:00Z","v":1994,"vw":15.14},{"c":15.07,"h":15.135,"l":15.07,"n":10,"o":15.07,"t":"2026-10-09T15:45:00Z","v":617,"vw":15.085116},{"c":15.0966,"h":15.0966,"l":15.064,"n":6,"o":15.064,"t":"2026-10-09T17:00:00Z","v":430,"vw":15.071882},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-10-09T17:15:00Z","v":104,"vw":15.3},{"c":15.1128,"h":15.1128,"l":15.1128,"n":2,"o":15.1128,"t":"2026-10-09T17:30:00Z","v":214,"vw":15.1128},{"c":14.99,"h":15.2004,"l":14.9801,"n":120,"o":15.155,"t":"2026-10-09T18:00:00Z","v":11710,"vw":15.064893},{"c":14.94,"h":15.2699,"l":14.94,"n":105,"o":15.2699,"t":"2026-10-09T18:15:00Z","v":13147,"vw":15.025892},{"c":14.9,"h":15.04,"l":14.9,"n":187,"o":14.95,"t":"2026-10-09T18:30:00Z","v":19463,"vw":14.973652},{"c":14.98,"h":15.145,"l":14.9483,"n":166,"o":15.09,"t":"2026-10-09T19:15:00Z","v":41867,"vw":15.022726},{"c":14.96,"h":15.08,"l":14.96,"n":9,"o":15.08,"t":"2026-10-09T19:45:00Z","v":1008,"vw":15.018731},{"c":15.0674,"h":15.0674,"l":14.8,"n":8,"o":14.8,"t":"2026-10-12T13:30:00Z","v":256,"vw":14.931526},{"c":14.82,"h":15.0101,"l":14.82,"n":8,"o":15.01,"t":"2026-10-12T13:45:00Z","v":1889,"vw":14.883713},{"c":15.0531,"h":15.07,"l":15.0531,"n":2,"o":15.07,"t":"2026-10-12T14:15:00Z","v":1372,"vw":15.068768},{"c":14.9338,"h":15,"l":14.9338,"n":3,"o":15,"t":"2026-10-12T14:30:00Z","v":445,"vw":14.965706},{"c":14.935,"h":14.935,"l":14.935,"n":1,"o":14.935,"t":"2026-10-12T16:00:00Z","v":246,"vw":14.935},{"c":14.68,"h":14.68,"l":14.68,"n":4,"o":14.68,"t":"2026-10-12T16:45:00Z","v":103,"vw":14.68},{"c":14.83,"h":14.91,"l":14.83,"n":2,"o":14.91,"t":"2026-10-12T17:45:00Z","v":3234,"vw":14.8512},{"c":14.86,"h":14.86,"l":14.86,"n":1,"o":14.86,"t":"2026-10-12T18:15:00Z","v":1659,"vw":14.86},{"c":14.76,"h":14.9192,"l":14.76,"n":3,"o":14.9192,"t":"2026-10-12T18:45:00Z","v":2760,"vw":14.76577},{"c":14.7296,"h":14.7296,"l":14.7296,"n":2,"o":14.7296,"t":"2026-10-12T19:00:00Z","v":101,"vw":14.7296},{"c":14.705,"h":14.96,"l":14.65,"n":45,"o":14.96,"t":"2026-10-12T19:15:00Z","v":8646,"vw":14.806189},{"c":14.9,"h":14.975,"l":14.69,"n":113,"o":14.8,"t":"2026-10-12T19:30:00Z","v":31162,"vw":14.85065},{"c":15.0499,"h":15.0499,"l":14.75,"n":43,"o":14.85,"t":"2026-10-12T19:45:00Z","v":6974,"vw":14.832269},{"c":14.8963,"h":14.8963,"l":14.8963,"n":3,"o":14.8963,"t":"2026-10-13T13:30:00Z","v":164,"vw":14.8963},{"c":14.96,"h":14.96,"l":14.94,"n":3,"o":14.94,"t":"2026-10-13T14:15:00Z","v":334,"vw":14.946173},{"c":14.7936,"h":14.91,"l":14.7936,"n":3,"o":14.91,"t":"2026-10-13T14:45:00Z","v":829,"vw":14.884024},{"c":14.93,"h":14.93,"l":14.93,"n":3,"o":14.93,"t":"2026-10-13T15:15:00Z","v":519,"vw":14.93},{"c":14.9019,"h":14.9019,"l":14.8604,"n":9,"o":14.8678,"t":"2026-10-13T15:30:00Z","v":876,"vw":14.870034},{"c":15.06,"h":15.06,"l":15.06,"n":1,"o":15.06,"t":"2026-10-13T15:45:00Z","v":828,"vw":15.06},{"c":14.8969,"h":14.93,"l":14.8969,"n":2,"o":14.93,"t":"2026-10-13T16:15:00Z","v":410,"vw":14.90578},{"c":14.9,"h":14.93,"l":14.9,"n":10,"o":14.93,"t":"2026-10-13T16:45:00Z","v":956,"vw":14.906667},{"c":14.865,"h":14.865,"l":14.865,"n":1,"o":14.865,"t":"2026-10-13T17:15:00Z","v":1200,"vw":14.865},{"c":14.865,"h":14.8999,"l":14.865,"n":8,"o":14.865,"t":"2026-10-13T17:30:00Z","v":2609,"vw":14.890971},{"c":14.85,"h":14.85,"l":14.85,"n":1,"o":14.85,"t":"2026-10-13T17:45:00Z","v":1843,"vw":14.85},{"c":14.89,"h":14.89,"l":14.89,"n":3,"o":14.89,"t":"2026-10-13T18:00:00Z","v":240,"vw":14.89},{"c":14.84,"h":14.84,"l":14.84,"n":1,"o":14.84,"t":"2026-10-13T18:15:00Z","v":392,"vw":14.84},{"c":14.9661,"h":14.9661,"l":14.9661,"n":2,"o":14.9661,"t":"2026-10-13T18:45:00Z","v":101,"vw":14.9661},{"c":14.93,"h":15.0403,"l":14.93,"n":7,"o":15.0403,"t":"2026-10-13T19:15:00Z","v":865,"vw":15.000077},{"c":14.9327,"h":14.9327,"l":14.9327,"n":3,"o":14.9327,"t":"2026-10-13T19:30:00Z","v":304,"vw":14.9327},{"c":14.88,"h":14.88,"l":14.85,"n":9,"o":14.85,"t":"2026-10-13T19:45:00Z","v":1370,"vw":14.866887},{"c":14.52,"h":14.52,"l":14.52,"n":7,"o":14.52,"t":"2026-10-14T13:30:00Z","v":175,"vw":14.52},{"c":14.71,"h":14.71,"l":14.71,"n":1,"o":14.71,"t":"2026-10-14T13:45:00Z","v":139,"vw":14.71},{"c":14.455,"h":14.455,"l":14.455,"n":1,"o":14.455,"t":"2026-10-14T14:00:00Z","v":524,"vw":14.455},{"c":14.41,"h":14.41,"l":14.41,"n":1,"o":14.41,"t":"2026-10-14T14:15:00Z","v":107,"vw":14.41},{"c":14.24,"h":14.24,"l":14.24,"n":6,"o":14.24,"t":"2026-10-14T14:30:00Z","v":191,"vw":14.24},{"c":14.38,"h":14.38,"l":14.375,"n":3,"o":14.375,"t":"2026-10-14T14:45:00Z","v":893,"vw":14.375561},{"c":14.3672,"h":14.38,"l":14.3,"n":11,"o":14.38,"t":"2026-10-14T15:00:00Z","v":3310,"vw":14.361636},{"c":14.315,"h":14.315,"l":14.315,"n":1,"o":14.315,"t":"2026-10-14T15:30:00Z","v":250,"vw":14.315},{"c":14.31,"h":14.31,"l":14.31,"n":1,"o":14.31,"t":"2026-10-14T15:45:00Z","v":200,"vw":14.31},{"c":14.25,"h":14.25,"l":14.1181,"n":6,"o":14.2,"t":"2026-10-14T16:00:00Z","v":1086,"vw":14.199621},{"c":14.106,"h":14.331,"l":14.032,"n":11,"o":14.2,"t":"2026-10-14T16:15:00Z","v":2012,"vw":14.116727},{"c":14.15,"h":14.15,"l":14.15,"n":3,"o":14.15,"t":"2026-10-14T18:30:00Z","v":249,"vw":14.15},{"c":14,"h":14.22,"l":14,"n":11,"o":14.12,"t":"2026-10-14T19:15:00Z","v":2466,"vw":14.176983},{"c":14.1489,"h":14.1489,"l":14.1489,"n":1,"o":14.1489,"t":"2026-10-14T19:30:00Z","v":1000,"vw":14.1489},{"c":14,"h":14.13,"l":14,"n":34,"o":14.02,"t":"2026-10-14T19:45:00Z","v":26021,"vw":14.08048},{"c":13.66,"h":13.69,"l":13.37,"n":32,"o":13.54,"t":"2026-10-14T20:00:00Z","v":17764,"vw":13.633972},{"c":13.72,"h":14,"l":13.135,"n":54,"o":14,"t":"2026-10-15T13:30:00Z","v":9877,"vw":13.762917},{"c":13.71,"h":13.79,"l":13.5,"n":73,"o":13.78,"t":"2026-10-15T13:45:00Z","v":38364,"vw":13.732291},{"c":13.8,"h":13.8,"l":13.77,"n":7,"o":13.7999,"t":"2026-10-15T14:00:00Z","v":1277,"vw":13.788231},{"c":13.925,"h":13.94,"l":13.75,"n":40,"o":13.75,"t":"2026-10-15T14:15:00Z","v":7411,"vw":13.893576},{"c":13.83,"h":13.83,"l":13.83,"n":2,"o":13.83,"t":"2026-10-15T14:30:00Z","v":152,"vw":13.83},{"c":14.03,"h":14.03,"l":13.99,"n":16,"o":14,"t":"2026-10-15T14:45:00Z","v":3268,"vw":14.001028},{"c":14.0215,"h":14.0215,"l":14.0215,"n":2,"o":14.0215,"t":"2026-10-15T15:00:00Z","v":491,"vw":14.0215},{"c":14.2,"h":14.2,"l":14.2,"n":2,"o":14.2,"t":"2026-10-15T15:15:00Z","v":110,"vw":14.2},{"c":14.2332,"h":14.2332,"l":14.2332,"n":9,"o":14.2332,"t":"2026-10-15T15:30:00Z","v":231,"vw":14.2332},{"c":14.28,"h":14.28,"l":14.28,"n":1,"o":14.28,"t":"2026-10-15T15:45:00Z","v":150,"vw":14.28},{"c":14.39,"h":14.39,"l":14.36,"n":4,"o":14.36,"t":"2026-10-15T17:15:00Z","v":226,"vw":14.375},{"c":14.2639,"h":14.2639,"l":14.26,"n":5,"o":14.26,"t":"2026-10-15T17:30:00Z","v":2093,"vw":14.26195},{"c":14.44,"h":14.44,"l":14.44,"n":2,"o":14.44,"t":"2026-10-15T18:30:00Z","v":200,"vw":14.44},{"c":14.56,"h":14.56,"l":14.56,"n":2,"o":14.56,"t":"2026-10-15T19:15:00Z","v":124,"vw":14.56},{"c":14.8299,"h":14.8299,"l":14.43,"n":179,"o":14.55,"t":"2026-10-15T19:30:00Z","v":58379,"vw":14.540895},{"c":14.57,"h":14.7843,"l":14.502,"n":118,"o":14.6,"t":"2026-10-15T19:45:00Z","v":42645,"vw":14.618304},{"c":14.52,"h":14.52,"l":14.52,"n":3,"o":14.52,"t":"2026-10-16T13:45:00Z","v":278,"vw":14.52},{"c":14.5392,"h":14.5392,"l":14.43,"n":4,"o":14.43,"t":"2026-10-16T14:15:00Z","v":311,"vw":14.48513},{"c":14.22,"h":14.325,"l":14.22,"n":9,"o":14.325,"t":"2026-10-16T15:00:00Z","v":753,"vw":14.278077},{"c":14.1399,"h":14.1399,"l":14.1399,"n":2,"o":14.1399,"t":"2026-10-16T15:30:00Z","v":425,"vw":14.1399},{"c":13.97,"h":13.97,"l":13.97,"n":7,"o":13.97,"t":"2026-10-16T16:15:00Z","v":1093,"vw":13.97},{"c":13.91,"h":13.9786,"l":13.91,"n":11,"o":13.92,"t":"2026-10-16T16:30:00Z","v":1910,"vw":13.918611},{"c":13.9,"h":13.9,"l":13.81,"n":4,"o":13.82,"t":"2026-10-16T17:15:00Z","v":853,"vw":13.857515},{"c":13.845,"h":13.845,"l":13.845,"n":1,"o":13.845,"t":"2026-10-16T18:00:00Z","v":613,"vw":13.845},{"c":13.75,"h":13.815,"l":13.75,"n":10,"o":13.77,"t":"2026-10-16T18:30:00Z","v":1026,"vw":13.760946},{"c":13.67,"h":13.7801,"l":13.595,"n":79,"o":13.66,"t":"2026-10-16T18:45:00Z","v":14004,"vw":13.662857},{"c":13.64,"h":13.75,"l":13.52,"n":139,"o":13.68,"t":"2026-10-16T19:00:00Z","v":42515,"vw":13.652029},{"c":13.71,"h":13.8409,"l":13.665,"n":9,"o":13.665,"t":"2026-10-16T19:15:00Z","v":1191,"vw":13.762293},{"c":13.5062,"h":13.5062,"l":13.5062,"n":2,"o":13.5062,"t":"2026-10-16T19:30:00Z","v":198,"vw":13.5062},{"c":13.81,"h":13.81,"l":13.72,"n":5,"o":13.72,"t":"2026-10-16T19:45:00Z","v":230,"vw":13.765},{"c":14.22,"h":14.22,"l":14.22,"n":5,"o":14.22,"t":"2026-10-19T13:30:00Z","v":813,"vw":14.22},{"c":13.93,"h":14.073,"l":13.7601,"n":6,"o":13.9308,"t":"2026-10-19T14:15:00Z","v":641,"vw":13.895636},{"c":13.87,"h":13.87,"l":13.87,"n":1,"o":13.87,"t":"2026-10-19T14:45:00Z","v":500,"vw":13.87},{"c":13.99,"h":13.99,"l":13.99,"n":2,"o":13.99,"t":"2026-10-19T15:00:00Z","v":215,"vw":13.99},{"c":14.04,"h":14.04,"l":14.04,"n":2,"o":14.04,"t":"2026-10-19T15:15:00Z","v":2580,"vw":14.04},{"c":13.99,"h":13.99,"l":13.99,"n":1,"o":13.99,"t":"2026-10-19T15:30:00Z","v":200,"vw":13.99},{"c":13.995,"h":13.995,"l":13.995,"n":3,"o":13.995,"t":"2026-10-19T15:45:00Z","v":2002,"vw":13.995},{"c":13.925,"h":13.925,"l":13.925,"n":1,"o":13.925,"t":"2026-10-19T16:30:00Z","v":100,"vw":13.925},{"c":13.73,"h":14.04,"l":13.73,"n":10,"o":13.885,"t":"2026-10-19T16:45:00Z","v":1594,"vw":13.846411},{"c":13.8043,"h":13.8077,"l":13.8043,"n":5,"o":13.8077,"t":"2026-10-19T17:00:00Z","v":415,"vw":13.805493},{"c":13.73,"h":13.73,"l":13.73,"n":1,"o":13.73,"t":"2026-10-19T17:15:00Z","v":597,"vw":13.73},{"c":13.7899,"h":13.86,"l":13.7899,"n":3,"o":13.86,"t":"2026-10-19T17:30:00Z","v":1322,"vw":13.817547},{"c":13.76,"h":13.76,"l":13.76,"n":1,"o":13.76,"t":"2026-10-19T17:45:00Z","v":100,"vw":13.76},{"c":13.8,"h":13.8,"l":13.8,"n":3,"o":13.8,"t":"2026-10-19T18:15:00Z","v":2079,"vw":13.8},{"c":13.82,"h":13.8256,"l":13.82,"n":4,"o":13.8256,"t":"2026-10-19T18:45:00Z","v":422,"vw":13.823182},{"c":13.74,"h":13.74,"l":13.74,"n":3,"o":13.74,"t":"2026-10-19T19:00:00Z","v":186,"vw":13.74},{"c":13.78,"h":13.78,"l":13.78,"n":3,"o":13.78,"t":"2026-10-19T19:15:00Z","v":224,"vw":13.78},{"c":13.68,"h":13.78,"l":13.68,"n":12,"o":13.73,"t":"2026-10-19T19:45:00Z","v":1050,"vw":13.735932},{"c":13.63,"h":13.63,"l":13.4488,"n":8,"o":13.58,"t":"2026-10-20T13:30:00Z","v":696,"vw":13.553857},{"c":13.5154,"h":13.5154,"l":13.5154,"n":1,"o":13.5154,"t":"2026-10-20T14:00:00Z","v":274,"vw":13.5154},{"c":14.1,"h":14.1,"l":14.03,"n":9,"o":14.03,"t":"2026-10-20T14:15:00Z","v":687,"vw":14.061765},{"c":13.65,"h":14.17,"l":13.65,"n":6,"o":14.17,"t":"2026-10-20T14:30:00Z","v":684,"vw":13.802941},{"c":14.05,"h":14.22,"l":14.05,"n":4,"o":14.22,"t":"2026-10-20T15:00:00Z","v":700,"vw":14.187143},{"c":14.04,"h":14.2194,"l":14.04,"n":3,"o":14.2194,"t":"2026-10-20T15:15:00Z","v":584,"vw":14.151574},{"c":14.025,"h":14.24,"l":14.025,"n":6,"o":14.025,"t":"2026-10-20T16:15:00Z","v":761,"vw":14.110302},{"c":14.07,"h":14.07,"l":14.04,"n":3,"o":14.04,"t":"2026-10-20T16:30:00Z","v":500,"vw":14.064},{"c":14.07,"h":14.0861,"l":14.07,"n":2,"o":14.0861,"t":"2026-10-20T17:00:00Z","v":2278,"vw":14.07106},{"c":14.01,"h":14.01,"l":13.9903,"n":3,"o":13.9903,"t":"2026-10-20T17:45:00Z","v":2272,"vw":14.005597},{"c":13.927,"h":13.927,"l":13.87,"n":7,"o":13.87,"t":"2026-10-20T18:00:00Z","v":454,"vw":13.906348},{"c":13.95,"h":14,"l":13.95,"n":6,"o":14,"t":"2026-10-20T18:15:00Z","v":403,"vw":13.982362},{"c":14.01,"h":14.035,"l":14.01,"n":4,"o":14.035,"t":"2026-10-20T18:45:00Z","v":917,"vw":14.032173},{"c":13.96,"h":14.1207,"l":13.94,"n":44,"o":14.09,"t":"2026-10-20T19:00:00Z","v":8196,"vw":14.028491},{"c":13.92,"h":13.92,"l":13.8701,"n":2,"o":13.8701,"t":"2026-10-20T19:15:00Z","v":1006,"vw":13.880318},{"c":13.98,"h":14.046,"l":13.91,"n":10,"o":13.91,"t":"2026-10-20T19:30:00Z","v":991,"vw":13.990844},{"c":14.16,"h":14.16,"l":13.95,"n":6,"o":13.95,"t":"2026-10-20T19:45:00Z","v":1060,"vw":14.038083},{"c":14.31,"h":14.31,"l":14.31,"n":3,"o":14.31,"t":"2026-10-21T13:30:00Z","v":386,"vw":14.31},{"c":14.39,"h":14.43,"l":14.33,"n":5,"o":14.33,"t":"2026-10-21T14:15:00Z","v":566,"vw":14.358319},{"c":14.485,"h":14.485,"l":14.485,"n":1,"o":14.485,"t":"2026-10-21T14:30:00Z","v":220,"vw":14.485},{"c":14.8,"h":14.86,"l":14.8,"n":6,"o":14.86,"t":"2026-10-21T15:00:00Z","v":326,"vw":14.820526},{"c":14.675,"h":14.8599,"l":14.675,"n":2,"o":14.8599,"t":"2026-10-21T15:15:00Z","v":600,"vw":14.705817},{"c":14.77,"h":14.7725,"l":14.77,"n":2,"o":14.7725,"t":"2026-10-21T15:45:00Z","v":200,"vw":14.77125},{"c":14.795,"h":14.795,"l":14.6059,"n":3,"o":14.6059,"t":"2026-10-21T16:15:00Z","v":1214,"vw":14.777384},{"c":14.8,"h":14.8025,"l":14.8,"n":2,"o":14.8025,"t":"2026-10-21T16:30:00Z","v":200,"vw":14.80125},{"c":14.8995,"h":15.0399,"l":14.8995,"n":12,"o":14.9644,"t":"2026-10-21T16:45:00Z","v":3444,"vw":14.952154},{"c":14.805,"h":15.03,"l":14.805,"n":2,"o":15.03,"t":"2026-10-21T17:00:00Z","v":1200,"vw":14.82375},{"c":14.84,"h":14.86,"l":14.84,"n":4,"o":14.86,"t":"2026-10-21T17:15:00Z","v":1315,"vw":14.843203},{"c":14.945,"h":14.945,"l":14.91,"n":7,"o":14.935,"t":"2026-10-21T17:30:00Z","v":3108,"vw":14.930968},{"c":14.96,"h":14.96,"l":14.96,"n":1,"o":14.96,"t":"2026-10-21T17:45:00Z","v":200,"vw":14.96},{"c":14.86,"h":14.975,"l":14.85,"n":19,"o":14.87,"t":"2026-10-21T18:00:00Z","v":2544,"vw":14.880138},{"c":14.93,"h":14.975,"l":14.93,"n":6,"o":14.95,"t":"2026-10-21T18:15:00Z","v":2932,"vw":14.950175},{"c":14.975,"h":14.975,"l":14.91,"n":4,"o":14.91,"t":"2026-10-21T18:30:00Z","v":1280,"vw":14.959766},{"c":14.85,"h":14.85,"l":14.85,"n":10,"o":14.85,"t":"2026-10-21T18:45:00Z","v":2085,"vw":14.85},{"c":14.73,"h":14.73,"l":14.73,"n":1,"o":14.73,"t":"2026-10-21T19:15:00Z","v":190,"vw":14.73},{"c":14.82,"h":14.965,"l":14.57,"n":50,"o":14.57,"t":"2026-10-21T19:45:00Z","v":5237,"vw":14.735157},{"c":14.89,"h":14.89,"l":14.89,"n":6,"o":14.89,"t":"2026-10-21T20:00:00Z","v":705,"vw":14.89},{"c":14.25,"h":14.3,"l":14.145,"n":12,"o":14.3,"t":"2026-10-22T13:30:00Z","v":6325,"vw":14.236325},{"c":14.19,"h":14.19,"l":14.16,"n":7,"o":14.16,"t":"2026-10-22T13:45:00Z","v":304,"vw":14.17},{"c":14.163,"h":14.163,"l":14.163,"n":1,"o":14.163,"t":"2026-10-22T14:00:00Z","v":533,"vw":14.163},{"c":13.9922,"h":14.14,"l":13.9922,"n":6,"o":14.14,"t":"2026-10-22T14:15:00Z","v":458,"vw":14.062414},{"c":14.22,"h":14.22,"l":14.1088,"n":4,"o":14.1088,"t":"2026-10-22T14:30:00Z","v":534,"vw":14.150526},{"c":14.11,"h":14.11,"l":14.11,"n":4,"o":14.11,"t":"2026-10-22T14:45:00Z","v":116,"vw":14.11},{"c":14.02,"h":14.12,"l":14.02,"n":13,"o":14.02,"t":"2026-10-22T15:00:00Z","v":2969,"vw":14.029587},{"c":14.02,"h":14.02,"l":14.02,"n":5,"o":14.02,"t":"2026-10-22T15:15:00Z","v":533,"vw":14.02},{"c":14.02,"h":14.14,"l":14.02,"n":26,"o":14.03,"t":"2026-10-22T15:30:00Z","v":2627,"vw":14.039061},{"c":14.04,"h":14.04,"l":14.02,"n":3,"o":14.02,"t":"2026-10-22T15:45:00Z","v":232,"vw":14.029615},{"c":14.1,"h":14.1197,"l":14.03,"n":14,"o":14.03,"t":"2026-10-22T16:00:00Z","v":1343,"vw":14.073749},{"c":14.03,"h":14.0852,"l":14.03,"n":6,"o":14.03,"t":"2026-10-22T16:15:00Z","v":710,"vw":14.047106},{"c":13.85,"h":14.03,"l":13.85,"n":14,"o":14.03,"t":"2026-10-22T16:30:00Z","v":913,"vw":13.996667},{"c":13.86,"h":13.865,"l":13.85,"n":5,"o":13.85,"t":"2026-10-22T16:45:00Z","v":508,"vw":13.858032},{"c":13.97,"h":13.97,"l":13.97,"n":1,"o":13.97,"t":"2026-10-22T17:30:00Z","v":1079,"vw":13.97},{"c":13.88,"h":13.8825,"l":13.88,"n":3,"o":13.8825,"t":"2026-10-22T17:45:00Z","v":201,"vw":13.88125},{"c":13.84,"h":13.84,"l":13.66,"n":4,"o":13.84,"t":"2026-10-22T18:00:00Z","v":1434,"vw":13.801339},{"c":13.9,"h":13.9,"l":13.7006,"n":4,"o":13.7006,"t":"2026-10-22T18:15:00Z","v":3060,"vw":13.82205},{"c":13.825,"h":13.825,"l":13.825,"n":2,"o":13.825,"t":"2026-10-22T18:30:00Z","v":115,"vw":13.825},{"c":13.83,"h":13.83,"l":13.6601,"n":2,"o":13.6601,"t":"2026-10-22T18:45:00Z","v":1539,"vw":13.67114},{"c":13.815,"h":13.815,"l":13.64,"n":5,"o":13.67,"t":"2026-10-22T19:00:00Z","v":88645,"vw":13.670068},{"c":13.9,"h":14.04,"l":13.89,"n":20,"o":13.99,"t":"2026-10-22T19:30:00Z","v":2595,"vw":13.943651},{"c":14.01,"h":14.0738,"l":13.891,"n":10,"o":13.891,"t":"2026-10-22T19:45:00Z","v":572,"vw":13.993913},{"c":13.91,"h":13.91,"l":13.91,"n":7,"o":13.91,"t":"2026-10-22T20:00:00Z","v":106,"vw":13.91}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":23.308964464156244,"iv":1.462366801368153,"gamma":0.04069227819037951,"theta":-0.02324885443359236,"vega":0.009142649494607746,"rho":0.0013409662676020797,"breakevenPct":70.26574021679542},{"delta":0.2,"premium":0.375,"strike":18.26627493871916,"iv":0.9715381322155245,"gamma":0.07373925069352735,"theta":-0.01865338162661883,"vega":0.010974941647342865,"rho":0.0018772735917748041,"breakevenPct":34.01347907059066},{"delta":0.25,"premium":0.39829236680468916,"strike":16.534152663906216,"iv":0.759278897038352,"gamma":0.10738789230179172,"theta":-0.01654231856573731,"vega":0.012415855399282527,"rho":0.0023983742011677873,"breakevenPct":21.728576784406226},{"delta":0.3,"premium":0.48200483091787444,"strike":15.809983896940418,"iv":0.7057653784219002,"gamma":0.12441723027375201,"theta":-0.016827053140096616,"vega":0.01349903381642512,"rho":0.0028808962500571234,"breakevenPct":17.12428991990146},{"delta":0.35,"premium":0.6027777777777779,"strike":15.407407407407408,"iv":0.7152259259259259,"gamma":0.13017407407407408,"theta":-0.018155555555555553,"vega":0.014344444444444444,"rho":0.003335824924578705,"breakevenPct":15.098383789972575},{"delta":0.4,"premium":0.7235507246376813,"strike":15.004830917874395,"iv":0.7246864734299517,"gamma":0.13593091787439615,"theta":-0.019484057971014494,"vega":0.015189855072463768,"rho":0.003790753599100287,"breakevenPct":13.072477660043685},{"delta":0.45,"premium":0.8722429210134128,"strike":14.631892697466467,"iv":0.7282233979135618,"gamma":0.13677302533532043,"theta":-0.01983129657228018,"vega":0.015347242921013412,"rho":0.004226162837942136,"breakevenPct":11.460356710854638},{"delta":0.5,"premium":1.0212742175856928,"strike":14.259314456035767,"iv":0.7316883755588673,"gamma":0.1375554396423249,"theta":-0.02016661698956781,"vega":0.015496274217585692,"rho":0.004661334998617835,"breakevenPct":9.853261492605753},{"delta":0.55,"premium":1.1869718309859154,"strike":13.887323943661972,"iv":0.7363873239436619,"gamma":0.13634225352112675,"theta":-0.020276056338028172,"vega":0.01544225352112676,"rho":0.0050841814684101224,"breakevenPct":8.370206863032978},{"delta":0.6,"premium":1.3908265381764269,"strike":13.516679021497406,"iv":0.7439114158636027,"gamma":0.13056019273535951,"theta":-0.019868346923647147,"vega":0.014923350630096368,"rho":0.005478808593285126,"breakevenPct":7.1711398970081435},{"delta":0.65,"premium":1.5946812453669388,"strike":13.146034099332839,"iv":0.7514355077835433,"gamma":0.12477813194959228,"theta":-0.019460637509266125,"vega":0.014404447739065976,"rho":0.00587343571816013,"breakevenPct":5.972072930983306},{"delta":0.7,"premium":2.1906959152798784,"strike":12.54160363086233,"iv":0.9306075642965203,"gamma":0.09994689863842665,"theta":-0.022371255673222387,"vega":0.013558245083207262,"rho":0.005964417214993725,"breakevenPct":5.911571144084898},{"delta":0.75,"premium":2.860115864527629,"strike":11.87344028520499,"iv":1.1139816399286988,"gamma":0.07207237076648842,"theta":-0.02472174688057041,"vega":0.012344385026737969,"rho":0.005998313155829864,"breakevenPct":5.920604958537893},{"delta":0.8,"premium":3.0717914438502674,"strike":11.427807486631016,"iv":1.026593048128342,"gamma":0.06774973262032086,"theta":-0.020220855614973256,"vega":0.010740106951871657,"rho":0.006386009425815368,"breakevenPct":4.238669521792117},{"delta":0.85,"premium":3.31792343387471,"strike":10.953596287703016,"iv":0.9498368909512761,"gamma":0.06266264501160093,"theta":-0.01584431554524362,"vega":0.00911183294663573,"rho":0.00674661934935557,"breakevenPct":2.59899152823671},{"delta":0.9,"premium":4.654338293822239,"strike":9.545661706177762,"iv":1.210823621528266,"gamma":0.0375582744524918,"theta":-0.015124109826279984,"vega":0.006860103926499911,"rho":0.006248559115151632,"breakevenPct":2.0848310567936674}],"put":[{"delta":0.1,"premium":0.375,"strike":8.563646416072897,"iv":1.6517661142390443,"gamma":0.027435628720908888,"theta":-0.019236061697621536,"vega":0.006873386915895444,"rho":-0.0014219516991392967,"breakevenPct":41.13122634023797},{"delta":0.15,"premium":0.375,"strike":10.655335227263572,"iv":1.0786902810704908,"gamma":0.05604812691949677,"theta":-0.0165387330940041,"vega":0.009125579393922103,"rho":-0.0019921220705009755,"breakevenPct":26.093923599830532},{"delta":0.2,"premium":0.375,"strike":11.886218697682594,"iv":0.7747844287497487,"gamma":0.09310982884008101,"theta":-0.014185044067429679,"vega":0.010963934471474097,"rho":-0.00256708025139211,"breakevenPct":17.245012956990692},{"delta":0.25,"premium":0.43934151925590054,"strike":12.428943461706004,"iv":0.6892479230437847,"gamma":0.11841031439754479,"theta":-0.014015406718922699,"vega":0.012283550876857775,"rho":-0.003181743404237428,"breakevenPct":13.80588107512507},{"delta":0.3,"premium":0.5109623225536426,"strike":12.90641548369095,"iv":0.6249101947463058,"gamma":0.14223112175745717,"theta":-0.014086136887047532,"vega":0.013551484926307795,"rho":-0.003800814295574527,"breakevenPct":10.88818719527457},{"delta":0.35,"premium":0.6354395604395603,"strike":13.245421245421245,"iv":0.6112692307692307,"gamma":0.15183296703296703,"theta":-0.014468131868131867,"vega":0.01424175824175824,"rho":-0.004457920022580932,"breakevenPct":9.345926060519881},{"delta":0.4,"premium":0.7728021978021978,"strike":13.55067155067155,"iv":0.6099871794871794,"gamma":0.15796849816849817,"theta":-0.014926007326007325,"vega":0.014791208791208791,"rho":-0.005124297923456968,"breakevenPct":8.138969425813423},{"delta":0.45,"premium":0.9101648351648352,"strike":13.855921855921856,"iv":0.6087051282051281,"gamma":0.16410402930402931,"theta":-0.015383882783882783,"vega":0.01534065934065934,"rho":-0.005790675824333003,"breakevenPct":6.932012791106967},{"delta":0.5,"premium":1.0727174583590375,"strike":14.162862430598397,"iv":0.6060479333744602,"gamma":0.1660065391733498,"theta":-0.015339420111042565,"vega":0.015453423812461443,"rho":-0.006475148287142442,"breakevenPct":5.893997323944222},{"delta":0.55,"premium":1.2577884022208514,"strike":14.47131400370142,"iv":0.6021614435533621,"gamma":0.16412498457742133,"theta":-0.01484589759407773,"vega":0.015175817396668722,"rho":-0.007175796191680225,"breakevenPct":5.007005021706916},{"delta":0.6,"premium":1.442859346082665,"strike":14.779765576804442,"iv":0.598274953732264,"gamma":0.1622434299814929,"theta":-0.014352375077112893,"vega":0.014898210980876002,"rho":-0.007876444096218007,"breakevenPct":4.120012719469612},{"delta":0.65,"premium":1.9989892183288416,"strike":15.38544474393531,"iv":0.6954072776280324,"gamma":0.14039433962264147,"theta":-0.01615849056603774,"vega":0.014507277628032346,"rho":-0.008863271173943383,"breakevenPct":3.7637992407874266},{"delta":0.7,"premium":2.735857277437588,"strike":16.128120584079134,"iv":0.8154310409797456,"gamma":0.10547070183702309,"theta":-0.01779349976448422,"vega":0.013354404145077721,"rho":-0.009987852786549603,"breakevenPct":3.7220466812254194},{"delta":0.75,"premium":2.8477272727272727,"strike":16.363636363636363,"iv":0.7432454545454545,"gamma":0.10137272727272728,"theta":-0.01447272727272727,"vega":0.0118,"rho":-0.010629030164131087,"breakevenPct":2.8331481602509685},{"delta":0.8,"premium":2.959597268016957,"strike":16.599152143193596,"iv":0.6710598681111634,"gamma":0.09727475270843147,"theta":-0.011151954780970322,"vega":0.010245595854922279,"rho":-0.011270207541712571,"breakevenPct":1.944249639276518},{"delta":0.85,"premium":3.0714672633066415,"strike":16.834667922750825,"iv":0.5988742816768724,"gamma":0.09317677814413566,"theta":-0.007831182289213378,"vega":0.008691191709844559,"rho":-0.011911384919294055,"breakevenPct":1.0553511183020694}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":23.308964464156244,"iv":1.462366801368153,"gamma":0.04069227819037951,"theta":-0.02324885443359236,"vega":0.009142649494607746,"rho":0.0013409662676020797,"breakevenPct":70.26574021679542},{"delta":0.2,"premium":0.375,"strike":18.26627493871916,"iv":0.9715381322155245,"gamma":0.07373925069352735,"theta":-0.01865338162661883,"vega":0.010974941647342865,"rho":0.0018772735917748041,"breakevenPct":34.01347907059066},{"delta":0.25,"premium":0.39829236680468916,"strike":16.534152663906216,"iv":0.759278897038352,"gamma":0.10738789230179172,"theta":-0.01654231856573731,"vega":0.012415855399282527,"rho":0.0023983742011677873,"breakevenPct":21.728576784406226},{"delta":0.3,"premium":0.48200483091787444,"strike":15.809983896940418,"iv":0.7057653784219002,"gamma":0.12441723027375201,"theta":-0.016827053140096616,"vega":0.01349903381642512,"rho":0.0028808962500571234,"breakevenPct":17.12428991990146},{"delta":0.35,"premium":0.6027777777777779,"strike":15.407407407407408,"iv":0.7152259259259259,"gamma":0.13017407407407408,"theta":-0.018155555555555553,"vega":0.014344444444444444,"rho":0.003335824924578705,"breakevenPct":15.098383789972575},{"delta":0.4,"premium":0.7235507246376813,"strike":15.004830917874395,"iv":0.7246864734299517,"gamma":0.13593091787439615,"theta":-0.019484057971014494,"vega":0.015189855072463768,"rho":0.003790753599100287,"breakevenPct":13.072477660043685},{"delta":0.45,"premium":0.8722429210134128,"strike":14.631892697466467,"iv":0.7282233979135618,"gamma":0.13677302533532043,"theta":-0.01983129657228018,"vega":0.015347242921013412,"rho":0.004226162837942136,"breakevenPct":11.460356710854638},{"delta":0.5,"premium":1.0212742175856928,"strike":14.259314456035767,"iv":0.7316883755588673,"gamma":0.1375554396423249,"theta":-0.02016661698956781,"vega":0.015496274217585692,"rho":0.004661334998617835,"breakevenPct":9.853261492605753},{"delta":0.55,"premium":1.1869718309859154,"strike":13.887323943661972,"iv":0.7363873239436619,"gamma":0.13634225352112675,"theta":-0.020276056338028172,"vega":0.01544225352112676,"rho":0.0050841814684101224,"breakevenPct":8.370206863032978},{"delta":0.6,"premium":1.3908265381764269,"strike":13.516679021497406,"iv":0.7439114158636027,"gamma":0.13056019273535951,"theta":-0.019868346923647147,"vega":0.014923350630096368,"rho":0.005478808593285126,"breakevenPct":7.1711398970081435},{"delta":0.65,"premium":1.5946812453669388,"strike":13.146034099332839,"iv":0.7514355077835433,"gamma":0.12477813194959228,"theta":-0.019460637509266125,"vega":0.014404447739065976,"rho":0.00587343571816013,"breakevenPct":5.972072930983306},{"delta":0.7,"premium":2.1906959152798784,"strike":12.54160363086233,"iv":0.9306075642965203,"gamma":0.09994689863842665,"theta":-0.022371255673222387,"vega":0.013558245083207262,"rho":0.005964417214993725,"breakevenPct":5.911571144084898},{"delta":0.75,"premium":2.860115864527629,"strike":11.87344028520499,"iv":1.1139816399286988,"gamma":0.07207237076648842,"theta":-0.02472174688057041,"vega":0.012344385026737969,"rho":0.005998313155829864,"breakevenPct":5.920604958537893},{"delta":0.8,"premium":3.0717914438502674,"strike":11.427807486631016,"iv":1.026593048128342,"gamma":0.06774973262032086,"theta":-0.020220855614973256,"vega":0.010740106951871657,"rho":0.006386009425815368,"breakevenPct":4.238669521792117},{"delta":0.85,"premium":3.31792343387471,"strike":10.953596287703016,"iv":0.9498368909512761,"gamma":0.06266264501160093,"theta":-0.01584431554524362,"vega":0.00911183294663573,"rho":0.00674661934935557,"breakevenPct":2.59899152823671},{"delta":0.9,"premium":4.654338293822239,"strike":9.545661706177762,"iv":1.210823621528266,"gamma":0.0375582744524918,"theta":-0.015124109826279984,"vega":0.006860103926499911,"rho":0.006248559115151632,"breakevenPct":2.0848310567936674}],"put":[{"delta":0.1,"premium":0.375,"strike":8.563646416072897,"iv":1.6517661142390443,"gamma":0.027435628720908888,"theta":-0.019236061697621536,"vega":0.006873386915895444,"rho":-0.0014219516991392967,"breakevenPct":41.13122634023797},{"delta":0.15,"premium":0.375,"strike":10.655335227263572,"iv":1.0786902810704908,"gamma":0.05604812691949677,"theta":-0.0165387330940041,"vega":0.009125579393922103,"rho":-0.0019921220705009755,"breakevenPct":26.093923599830532},{"delta":0.2,"premium":0.375,"strike":11.886218697682594,"iv":0.7747844287497487,"gamma":0.09310982884008101,"theta":-0.014185044067429679,"vega":0.010963934471474097,"rho":-0.00256708025139211,"breakevenPct":17.245012956990692},{"delta":0.25,"premium":0.43934151925590054,"strike":12.428943461706004,"iv":0.6892479230437847,"gamma":0.11841031439754479,"theta":-0.014015406718922699,"vega":0.012283550876857775,"rho":-0.003181743404237428,"breakevenPct":13.80588107512507},{"delta":0.3,"premium":0.5109623225536426,"strike":12.90641548369095,"iv":0.6249101947463058,"gamma":0.14223112175745717,"theta":-0.014086136887047532,"vega":0.013551484926307795,"rho":-0.003800814295574527,"breakevenPct":10.88818719527457},{"delta":0.35,"premium":0.6354395604395603,"strike":13.245421245421245,"iv":0.6112692307692307,"gamma":0.15183296703296703,"theta":-0.014468131868131867,"vega":0.01424175824175824,"rho":-0.004457920022580932,"breakevenPct":9.345926060519881},{"delta":0.4,"premium":0.7728021978021978,"strike":13.55067155067155,"iv":0.6099871794871794,"gamma":0.15796849816849817,"theta":-0.014926007326007325,"vega":0.014791208791208791,"rho":-0.005124297923456968,"breakevenPct":8.138969425813423},{"delta":0.45,"premium":0.9101648351648352,"strike":13.855921855921856,"iv":0.6087051282051281,"gamma":0.16410402930402931,"theta":-0.015383882783882783,"vega":0.01534065934065934,"rho":-0.005790675824333003,"breakevenPct":6.932012791106967},{"delta":0.5,"premium":1.0727174583590375,"strike":14.162862430598397,"iv":0.6060479333744602,"gamma":0.1660065391733498,"theta":-0.015339420111042565,"vega":0.015453423812461443,"rho":-0.006475148287142442,"breakevenPct":5.893997323944222},{"delta":0.55,"premium":1.2577884022208514,"strike":14.47131400370142,"iv":0.6021614435533621,"gamma":0.16412498457742133,"theta":-0.01484589759407773,"vega":0.015175817396668722,"rho":-0.007175796191680225,"breakevenPct":5.007005021706916},{"delta":0.6,"premium":1.442859346082665,"strike":14.779765576804442,"iv":0.598274953732264,"gamma":0.1622434299814929,"theta":-0.014352375077112893,"vega":0.014898210980876002,"rho":-0.007876444096218007,"breakevenPct":4.120012719469612},{"delta":0.65,"premium":1.9989892183288416,"strike":15.38544474393531,"iv":0.6954072776280324,"gamma":0.14039433962264147,"theta":-0.01615849056603774,"vega":0.014507277628032346,"rho":-0.008863271173943383,"breakevenPct":3.7637992407874266},{"delta":0.7,"premium":2.735857277437588,"strike":16.128120584079134,"iv":0.8154310409797456,"gamma":0.10547070183702309,"theta":-0.01779349976448422,"vega":0.013354404145077721,"rho":-0.009987852786549603,"breakevenPct":3.7220466812254194},{"delta":0.75,"premium":2.8477272727272727,"strike":16.363636363636363,"iv":0.7432454545454545,"gamma":0.10137272727272728,"theta":-0.01447272727272727,"vega":0.0118,"rho":-0.010629030164131087,"breakevenPct":2.8331481602509685},{"delta":0.8,"premium":2.959597268016957,"strike":16.599152143193596,"iv":0.6710598681111634,"gamma":0.09727475270843147,"theta":-0.011151954780970322,"vega":0.010245595854922279,"rho":-0.011270207541712571,"breakevenPct":1.944249639276518},{"delta":0.85,"premium":3.0714672633066415,"strike":16.834667922750825,"iv":0.5988742816768724,"gamma":0.09317677814413566,"theta":-0.007831182289213378,"vega":0.008691191709844559,"rho":-0.011911384919294055,"breakevenPct":1.0553511183020694}]}},"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"}}