{"symbol":"HCM","url":"https://intraalpha.com/companies/HCM","capturedAt":"2026-10-22T16:36:03.841Z","state":"ready","quote":{"symbol":"HCM","last_price":14.325,"prev_close":14.37,"regular_close":14.325,"change":-0.045,"change_pct":-0.3132,"regular_change":-0.045,"regular_change_pct":-0.3132,"extended_change":0,"extended_change_pct":0,"bid":14.24,"ask":14.34,"bid_size":100,"ask_size":500,"volume":10406,"vwap":14.295117,"open":14.26,"high":14.46,"low":14.22,"close":14.325,"trade_count":115,"last_trade_at":"2026-10-22T16:09:21.783584436Z","last_quote_at":"2026-10-22T16:35:51.234073082Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:35:57.586581582-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"HCM","fetched_at":"2026-10-22T16:36:03.379026+00:00","name":"HUTCHMED  DRC","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC","country":"USA","description":"HUTCHMED (China) Limited discovers, develops and markets targeted immunotherapies and therapies for cancer and immune diseases globally. The company is headquartered in Central, Hong Kong.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2562021000,"ebitda":-20515000,"pe_ratio":147.4,"peg_ratio":0,"book_value":7.25,"dividend_per_share":null,"dividend_yield":null,"eps":0.1,"revenue_ttm":549122000,"gross_profit_ttm":73104000,"profit_margin":0.0326,"operating_margin_ttm":0.0031,"return_on_assets_ttm":-0.0124,"return_on_equity_ttm":0.0146,"quarterly_earnings_growth":-0.965,"quarterly_revenue_growth":0.002,"analyst_target_price":20.59,"analyst_number":2,"beta":0.362,"fifty_two_week_high":16.33,"fifty_two_week_low":9.77,"fifty_day_ma":13.41,"two_hundred_day_ma":13.25,"shares_outstanding":173814000,"forward_pe":18.08,"price_to_sales":4.666,"price_to_book":1.981,"ev_to_revenue":2.251,"ev_to_ebitda":2.376},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:36:03.379026+00:00"},"optionObservedAt":"2026-10-22T16:35:15.291Z","bars":[{"c":13.48,"h":13.48,"l":13.48,"n":3,"o":13.48,"t":"2026-10-15T08:00:00Z","v":5800,"vw":13.48},{"c":13.62,"h":13.62,"l":13.62,"n":2,"o":13.62,"t":"2026-10-15T11:00:00Z","v":145,"vw":13.62},{"c":13.63,"h":13.63,"l":13.61,"n":3,"o":13.61,"t":"2026-10-15T11:50:00Z","v":260,"vw":13.62},{"c":13.73,"h":13.73,"l":13.52,"n":6,"o":13.52,"t":"2026-10-15T13:30:00Z","v":893,"vw":13.617753},{"c":13.73,"h":13.78,"l":13.66,"n":20,"o":13.66,"t":"2026-10-15T13:40:00Z","v":3136,"vw":13.693682},{"c":13.85,"h":13.85,"l":13.73,"n":32,"o":13.73,"t":"2026-10-15T13:45:00Z","v":4070,"vw":13.76131},{"c":13.805,"h":13.805,"l":13.805,"n":2,"o":13.805,"t":"2026-10-15T13:55:00Z","v":200,"vw":13.805},{"c":13.88,"h":13.88,"l":13.88,"n":1,"o":13.88,"t":"2026-10-15T14:10:00Z","v":100,"vw":13.88},{"c":13.785,"h":13.785,"l":13.785,"n":2,"o":13.785,"t":"2026-10-15T14:15:00Z","v":301,"vw":13.785},{"c":13.7101,"h":13.7101,"l":13.7101,"n":10,"o":13.7101,"t":"2026-10-15T14:20:00Z","v":1308,"vw":13.7101},{"c":13.86,"h":13.86,"l":13.8,"n":15,"o":13.8,"t":"2026-10-15T14:30:00Z","v":453,"vw":13.8425},{"c":13.79,"h":13.815,"l":13.74,"n":10,"o":13.74,"t":"2026-10-15T14:35:00Z","v":637,"vw":13.794174},{"c":13.81,"h":13.85,"l":13.81,"n":10,"o":13.84,"t":"2026-10-15T14:50:00Z","v":1033,"vw":13.823348},{"c":13.9,"h":13.9,"l":13.82,"n":28,"o":13.83,"t":"2026-10-15T14:55:00Z","v":1941,"vw":13.845963},{"c":13.845,"h":13.86,"l":13.83,"n":16,"o":13.84,"t":"2026-10-15T15:20:00Z","v":1140,"vw":13.839375},{"c":13.9,"h":13.93,"l":13.845,"n":154,"o":13.87,"t":"2026-10-15T15:25:00Z","v":11158,"vw":13.909686},{"c":13.89,"h":13.89,"l":13.89,"n":4,"o":13.89,"t":"2026-10-15T15:30:00Z","v":236,"vw":13.89},{"c":13.89,"h":13.89,"l":13.89,"n":1,"o":13.89,"t":"2026-10-15T16:10:00Z","v":200,"vw":13.89},{"c":13.85,"h":13.85,"l":13.85,"n":1,"o":13.85,"t":"2026-10-15T17:00:00Z","v":100,"vw":13.85},{"c":13.85,"h":13.85,"l":13.85,"n":2,"o":13.85,"t":"2026-10-15T17:55:00Z","v":206,"vw":13.85},{"c":13.86,"h":13.8843,"l":13.86,"n":2,"o":13.8843,"t":"2026-10-15T18:00:00Z","v":343,"vw":13.870131},{"c":13.89,"h":13.89,"l":13.88,"n":12,"o":13.89,"t":"2026-10-15T18:05:00Z","v":1625,"vw":13.889232},{"c":13.87,"h":13.87,"l":13.87,"n":1,"o":13.87,"t":"2026-10-15T18:10:00Z","v":146,"vw":13.87},{"c":13.87,"h":13.89,"l":13.86,"n":13,"o":13.89,"t":"2026-10-15T18:15:00Z","v":789,"vw":13.867143},{"c":13.88,"h":13.88,"l":13.88,"n":1,"o":13.88,"t":"2026-10-15T18:25:00Z","v":100,"vw":13.88},{"c":13.87,"h":13.87,"l":13.87,"n":2,"o":13.87,"t":"2026-10-15T18:30:00Z","v":125,"vw":13.87},{"c":13.87,"h":13.87,"l":13.87,"n":3,"o":13.87,"t":"2026-10-15T18:45:00Z","v":399,"vw":13.87},{"c":13.8899,"h":13.8899,"l":13.87,"n":6,"o":13.88,"t":"2026-10-15T18:50:00Z","v":600,"vw":13.877913},{"c":13.8893,"h":13.8893,"l":13.87,"n":37,"o":13.87,"t":"2026-10-15T19:00:00Z","v":1243,"vw":13.878371},{"c":13.89,"h":13.89,"l":13.89,"n":11,"o":13.89,"t":"2026-10-15T19:05:00Z","v":425,"vw":13.89},{"c":13.87,"h":13.87,"l":13.87,"n":7,"o":13.87,"t":"2026-10-15T19:10:00Z","v":125,"vw":13.87},{"c":13.87,"h":13.87,"l":13.87,"n":7,"o":13.87,"t":"2026-10-15T19:35:00Z","v":244,"vw":13.87},{"c":13.855,"h":13.855,"l":13.855,"n":2,"o":13.855,"t":"2026-10-15T19:40:00Z","v":101,"vw":13.855},{"c":13.86,"h":13.9,"l":13.86,"n":16,"o":13.885,"t":"2026-10-15T19:45:00Z","v":2527,"vw":13.888913},{"c":13.88,"h":13.88,"l":13.88,"n":12,"o":13.88,"t":"2026-10-15T19:50:00Z","v":980,"vw":13.88},{"c":13.94,"h":13.95,"l":13.83,"n":54,"o":13.89,"t":"2026-10-15T19:55:00Z","v":4681,"vw":13.922125},{"c":13.94,"h":13.94,"l":13.94,"n":4,"o":13.94,"t":"2026-10-15T20:00:00Z","v":1413,"vw":13.94},{"c":14.1,"h":14.1,"l":13.95,"n":2,"o":13.95,"t":"2026-10-16T08:00:00Z","v":2110,"vw":13.95782},{"c":14.08,"h":14.08,"l":14.08,"n":1,"o":14.08,"t":"2026-10-16T08:05:00Z","v":600,"vw":14.08},{"c":14,"h":14.05,"l":14,"n":2,"o":14.05,"t":"2026-10-16T08:10:00Z","v":400,"vw":14.025},{"c":14.28,"h":14.28,"l":14.13,"n":22,"o":14.15,"t":"2026-10-16T13:30:00Z","v":2808,"vw":14.176555},{"c":14.205,"h":14.205,"l":14.19,"n":5,"o":14.195,"t":"2026-10-16T13:40:00Z","v":605,"vw":14.193333},{"c":14.18,"h":14.19,"l":14.18,"n":4,"o":14.19,"t":"2026-10-16T13:45:00Z","v":1600,"vw":14.18625},{"c":14.17,"h":14.17,"l":14.17,"n":2,"o":14.17,"t":"2026-10-16T13:50:00Z","v":800,"vw":14.17},{"c":14.24,"h":14.24,"l":14.19,"n":26,"o":14.19,"t":"2026-10-16T14:15:00Z","v":1694,"vw":14.221429},{"c":14.17,"h":14.19,"l":14.17,"n":7,"o":14.19,"t":"2026-10-16T15:05:00Z","v":418,"vw":14.18},{"c":14.14,"h":14.14,"l":14.08,"n":13,"o":14.08,"t":"2026-10-16T16:10:00Z","v":2229,"vw":14.090166},{"c":14.17,"h":14.17,"l":14.155,"n":7,"o":14.155,"t":"2026-10-16T16:35:00Z","v":529,"vw":14.16625},{"c":14.16,"h":14.16,"l":14.16,"n":7,"o":14.16,"t":"2026-10-16T16:50:00Z","v":325,"vw":14.16},{"c":14.09,"h":14.09,"l":14.09,"n":6,"o":14.09,"t":"2026-10-16T17:10:00Z","v":215,"vw":14.09},{"c":14.1,"h":14.1,"l":14.1,"n":7,"o":14.1,"t":"2026-10-16T17:35:00Z","v":199,"vw":14.1},{"c":14.075,"h":14.075,"l":14.075,"n":4,"o":14.075,"t":"2026-10-16T18:35:00Z","v":225,"vw":14.075},{"c":14.13,"h":14.13,"l":14.13,"n":2,"o":14.13,"t":"2026-10-16T18:45:00Z","v":126,"vw":14.13},{"c":14.1152,"h":14.1152,"l":14.1152,"n":3,"o":14.1152,"t":"2026-10-16T19:05:00Z","v":123,"vw":14.1152},{"c":14.12,"h":14.12,"l":14.12,"n":2,"o":14.12,"t":"2026-10-16T19:15:00Z","v":106,"vw":14.12},{"c":14.11,"h":14.11,"l":14.11,"n":8,"o":14.11,"t":"2026-10-16T19:20:00Z","v":268,"vw":14.11},{"c":14.13,"h":14.13,"l":14.09,"n":15,"o":14.09,"t":"2026-10-16T19:35:00Z","v":2118,"vw":14.125556},{"c":14.085,"h":14.085,"l":14.085,"n":2,"o":14.085,"t":"2026-10-16T19:50:00Z","v":154,"vw":14.085},{"c":14.155,"h":14.155,"l":14.105,"n":74,"o":14.12,"t":"2026-10-16T19:55:00Z","v":2549,"vw":14.131429},{"c":14.05,"h":14.05,"l":14.05,"n":5,"o":14.05,"t":"2026-10-16T20:00:00Z","v":747,"vw":14.05},{"c":14.4,"h":14.4,"l":14.01,"n":37,"o":14.08,"t":"2026-10-19T13:30:00Z","v":4295,"vw":14.064171},{"c":14.04,"h":14.07,"l":14.04,"n":2,"o":14.07,"t":"2026-10-19T13:40:00Z","v":200,"vw":14.055},{"c":14.14,"h":14.14,"l":14.13,"n":28,"o":14.1397,"t":"2026-10-19T14:20:00Z","v":760,"vw":14.13794},{"c":14.15,"h":14.15,"l":14.14,"n":59,"o":14.14,"t":"2026-10-19T14:25:00Z","v":1468,"vw":14.142928},{"c":14.19,"h":14.19,"l":14.18,"n":3,"o":14.18,"t":"2026-10-19T14:35:00Z","v":500,"vw":14.186},{"c":14.14,"h":14.14,"l":14.14,"n":3,"o":14.14,"t":"2026-10-19T14:40:00Z","v":106,"vw":14.14},{"c":14.16,"h":14.16,"l":14.16,"n":3,"o":14.16,"t":"2026-10-19T16:35:00Z","v":284,"vw":14.16},{"c":14.1358,"h":14.1358,"l":14.1358,"n":2,"o":14.1358,"t":"2026-10-19T16:45:00Z","v":367,"vw":14.1358},{"c":14.18,"h":14.18,"l":14.18,"n":1,"o":14.18,"t":"2026-10-19T17:00:00Z","v":100,"vw":14.18},{"c":14.17,"h":14.17,"l":14.17,"n":3,"o":14.17,"t":"2026-10-19T17:05:00Z","v":124,"vw":14.17},{"c":14.17,"h":14.17,"l":14.17,"n":2,"o":14.17,"t":"2026-10-19T17:15:00Z","v":102,"vw":14.17},{"c":14.18,"h":14.18,"l":14.18,"n":7,"o":14.18,"t":"2026-10-19T17:20:00Z","v":350,"vw":14.18},{"c":14.18,"h":14.19,"l":14.18,"n":7,"o":14.18,"t":"2026-10-19T17:45:00Z","v":530,"vw":14.184},{"c":14.2,"h":14.22,"l":14.19,"n":27,"o":14.19,"t":"2026-10-19T18:05:00Z","v":2276,"vw":14.204},{"c":14.2,"h":14.2,"l":14.2,"n":1,"o":14.2,"t":"2026-10-19T18:15:00Z","v":100,"vw":14.2},{"c":14.14,"h":14.19,"l":14.14,"n":24,"o":14.19,"t":"2026-10-19T18:30:00Z","v":2148,"vw":14.176667},{"c":14.14,"h":14.14,"l":14.14,"n":2,"o":14.14,"t":"2026-10-19T18:35:00Z","v":332,"vw":14.14},{"c":14.175,"h":14.19,"l":14.175,"n":9,"o":14.19,"t":"2026-10-19T18:45:00Z","v":471,"vw":14.1825},{"c":14.18,"h":14.19,"l":14.18,"n":5,"o":14.19,"t":"2026-10-19T19:10:00Z","v":224,"vw":14.185349},{"c":14.18,"h":14.19,"l":14.18,"n":17,"o":14.19,"t":"2026-10-19T19:20:00Z","v":1315,"vw":14.182765},{"c":14.18,"h":14.18,"l":14.14,"n":11,"o":14.14,"t":"2026-10-19T19:40:00Z","v":862,"vw":14.174832},{"c":14.165,"h":14.21,"l":14.165,"n":13,"o":14.19,"t":"2026-10-19T19:50:00Z","v":1044,"vw":14.1825},{"c":14.15,"h":14.2,"l":14.1,"n":85,"o":14.16,"t":"2026-10-19T19:55:00Z","v":7063,"vw":14.175105},{"c":14.18,"h":14.18,"l":14.18,"n":3,"o":14.18,"t":"2026-10-19T20:00:00Z","v":1748,"vw":14.18},{"c":14.81,"h":14.81,"l":14.33,"n":3,"o":14.81,"t":"2026-10-20T08:00:00Z","v":2210,"vw":14.375611},{"c":14.41,"h":14.41,"l":14.41,"n":1,"o":14.41,"t":"2026-10-20T08:15:00Z","v":1000,"vw":14.41},{"c":14.65,"h":14.65,"l":14.6,"n":3,"o":14.6,"t":"2026-10-20T10:00:00Z","v":250,"vw":14.625},{"c":14.65,"h":14.65,"l":14.65,"n":1,"o":14.65,"t":"2026-10-20T10:15:00Z","v":100,"vw":14.65},{"c":14.6,"h":14.66,"l":14.6,"n":6,"o":14.66,"t":"2026-10-20T11:55:00Z","v":1000,"vw":14.607067},{"c":14.6,"h":14.6,"l":14.6,"n":1,"o":14.6,"t":"2026-10-20T12:00:00Z","v":1000,"vw":14.6},{"c":14.65,"h":14.94,"l":14.65,"n":72,"o":14.69,"t":"2026-10-20T13:30:00Z","v":4472,"vw":14.777089},{"c":14.73,"h":14.73,"l":14.62,"n":9,"o":14.62,"t":"2026-10-20T13:35:00Z","v":901,"vw":14.65375},{"c":14.73,"h":14.795,"l":14.73,"n":11,"o":14.74,"t":"2026-10-20T13:40:00Z","v":2263,"vw":14.74927},{"c":14.775,"h":14.775,"l":14.73,"n":11,"o":14.73,"t":"2026-10-20T13:45:00Z","v":1500,"vw":14.739286},{"c":14.77,"h":14.77,"l":14.77,"n":5,"o":14.77,"t":"2026-10-20T13:50:00Z","v":338,"vw":14.77},{"c":14.77,"h":14.78,"l":14.77,"n":2,"o":14.78,"t":"2026-10-20T13:55:00Z","v":1006,"vw":14.773976},{"c":14.87,"h":14.87,"l":14.87,"n":1,"o":14.87,"t":"2026-10-20T14:00:00Z","v":168,"vw":14.87},{"c":14.8,"h":14.8,"l":14.8,"n":1,"o":14.8,"t":"2026-10-20T14:05:00Z","v":300,"vw":14.8},{"c":14.82,"h":14.82,"l":14.82,"n":2,"o":14.82,"t":"2026-10-20T14:10:00Z","v":200,"vw":14.82},{"c":14.8101,"h":14.82,"l":14.81,"n":11,"o":14.82,"t":"2026-10-20T14:15:00Z","v":3093,"vw":14.812487},{"c":14.8,"h":14.82,"l":14.8,"n":9,"o":14.82,"t":"2026-10-20T14:20:00Z","v":499,"vw":14.806667},{"c":14.76,"h":14.76,"l":14.76,"n":1,"o":14.76,"t":"2026-10-20T14:25:00Z","v":100,"vw":14.76},{"c":14.79,"h":14.79,"l":14.79,"n":1,"o":14.79,"t":"2026-10-20T14:30:00Z","v":100,"vw":14.79},{"c":14.825,"h":14.825,"l":14.825,"n":3,"o":14.825,"t":"2026-10-20T14:35:00Z","v":202,"vw":14.825},{"c":14.78,"h":14.78,"l":14.78,"n":3,"o":14.78,"t":"2026-10-20T14:50:00Z","v":300,"vw":14.78},{"c":14.825,"h":14.825,"l":14.825,"n":1,"o":14.825,"t":"2026-10-20T15:00:00Z","v":100,"vw":14.825},{"c":14.78,"h":14.84,"l":14.78,"n":4,"o":14.84,"t":"2026-10-20T15:05:00Z","v":554,"vw":14.827395},{"c":14.78,"h":14.79,"l":14.78,"n":5,"o":14.79,"t":"2026-10-20T15:10:00Z","v":349,"vw":14.783333},{"c":14.79,"h":14.83,"l":14.77,"n":13,"o":14.77,"t":"2026-10-20T15:15:00Z","v":1484,"vw":14.796438},{"c":14.73,"h":14.75,"l":14.73,"n":9,"o":14.74,"t":"2026-10-20T15:20:00Z","v":634,"vw":14.74},{"c":14.765,"h":14.765,"l":14.765,"n":2,"o":14.765,"t":"2026-10-20T15:25:00Z","v":200,"vw":14.765},{"c":14.76,"h":14.76,"l":14.76,"n":1,"o":14.76,"t":"2026-10-20T15:30:00Z","v":100,"vw":14.76},{"c":14.76,"h":14.76,"l":14.76,"n":1,"o":14.76,"t":"2026-10-20T15:35:00Z","v":200,"vw":14.76},{"c":14.76,"h":14.76,"l":14.76,"n":4,"o":14.76,"t":"2026-10-20T15:40:00Z","v":300,"vw":14.76},{"c":14.71,"h":14.76,"l":14.71,"n":8,"o":14.755,"t":"2026-10-20T15:50:00Z","v":1346,"vw":14.753461},{"c":14.755,"h":14.755,"l":14.755,"n":1,"o":14.755,"t":"2026-10-20T15:55:00Z","v":100,"vw":14.755},{"c":14.74,"h":14.765,"l":14.74,"n":20,"o":14.755,"t":"2026-10-20T16:05:00Z","v":3785,"vw":14.754865},{"c":14.72,"h":14.74,"l":14.72,"n":2,"o":14.74,"t":"2026-10-20T16:10:00Z","v":200,"vw":14.73},{"c":14.75,"h":14.75,"l":14.75,"n":1,"o":14.75,"t":"2026-10-20T16:45:00Z","v":100,"vw":14.75},{"c":14.75,"h":14.76,"l":14.73,"n":10,"o":14.736,"t":"2026-10-20T18:10:00Z","v":883,"vw":14.743507},{"c":14.73,"h":14.73,"l":14.73,"n":1,"o":14.73,"t":"2026-10-20T18:15:00Z","v":100,"vw":14.73},{"c":14.72,"h":14.73,"l":14.72,"n":7,"o":14.73,"t":"2026-10-20T18:25:00Z","v":420,"vw":14.727481},{"c":14.75,"h":14.75,"l":14.75,"n":40,"o":14.75,"t":"2026-10-20T18:40:00Z","v":1027,"vw":14.75},{"c":14.72,"h":14.72,"l":14.72,"n":3,"o":14.72,"t":"2026-10-20T18:45:00Z","v":200,"vw":14.72},{"c":14.75,"h":14.75,"l":14.75,"n":9,"o":14.75,"t":"2026-10-20T19:15:00Z","v":230,"vw":14.75},{"c":14.745,"h":14.745,"l":14.735,"n":9,"o":14.74,"t":"2026-10-20T19:20:00Z","v":424,"vw":14.739902},{"c":14.72,"h":14.76,"l":14.72,"n":25,"o":14.745,"t":"2026-10-20T19:25:00Z","v":1718,"vw":14.735384},{"c":14.72,"h":14.76,"l":14.72,"n":53,"o":14.735,"t":"2026-10-20T19:30:00Z","v":6740,"vw":14.740344},{"c":14.74,"h":14.74,"l":14.72,"n":35,"o":14.72,"t":"2026-10-20T19:35:00Z","v":1934,"vw":14.729412},{"c":14.72,"h":14.74,"l":14.72,"n":28,"o":14.74,"t":"2026-10-20T19:40:00Z","v":965,"vw":14.73625},{"c":14.72,"h":14.72,"l":14.71,"n":7,"o":14.71,"t":"2026-10-20T19:45:00Z","v":216,"vw":14.715},{"c":14.745,"h":14.745,"l":14.745,"n":14,"o":14.745,"t":"2026-10-20T19:50:00Z","v":748,"vw":14.745},{"c":14.755,"h":14.78,"l":14.74,"n":71,"o":14.765,"t":"2026-10-20T19:55:00Z","v":1848,"vw":14.754325},{"c":14.74,"h":14.74,"l":14.74,"n":7,"o":14.74,"t":"2026-10-20T20:00:00Z","v":1047,"vw":14.74},{"c":14.5,"h":14.5,"l":14.5,"n":1,"o":14.5,"t":"2026-10-21T10:25:00Z","v":195,"vw":14.5},{"c":14.705,"h":14.74,"l":14.7,"n":15,"o":14.7,"t":"2026-10-21T13:30:00Z","v":830,"vw":14.70596},{"c":14.69,"h":14.69,"l":14.69,"n":1,"o":14.69,"t":"2026-10-21T13:40:00Z","v":100,"vw":14.69},{"c":14.66,"h":14.66,"l":14.66,"n":3,"o":14.66,"t":"2026-10-21T13:50:00Z","v":379,"vw":14.66},{"c":14.61,"h":14.61,"l":14.61,"n":9,"o":14.61,"t":"2026-10-21T14:00:00Z","v":465,"vw":14.61},{"c":14.61,"h":14.61,"l":14.61,"n":5,"o":14.61,"t":"2026-10-21T14:05:00Z","v":109,"vw":14.61},{"c":14.575,"h":14.6,"l":14.575,"n":6,"o":14.6,"t":"2026-10-21T14:10:00Z","v":344,"vw":14.588215},{"c":14.59,"h":14.59,"l":14.59,"n":1,"o":14.59,"t":"2026-10-21T14:40:00Z","v":100,"vw":14.59},{"c":14.58,"h":14.59,"l":14.58,"n":4,"o":14.59,"t":"2026-10-21T14:45:00Z","v":305,"vw":14.583571},{"c":14.58,"h":14.6,"l":14.58,"n":3,"o":14.6,"t":"2026-10-21T14:50:00Z","v":240,"vw":14.59},{"c":14.59,"h":14.59,"l":14.59,"n":1,"o":14.59,"t":"2026-10-21T15:10:00Z","v":100,"vw":14.59},{"c":14.58,"h":14.58,"l":14.54,"n":46,"o":14.58,"t":"2026-10-21T15:35:00Z","v":4364,"vw":14.561026},{"c":14.59,"h":14.59,"l":14.59,"n":10,"o":14.59,"t":"2026-10-21T15:55:00Z","v":581,"vw":14.59},{"c":14.57,"h":14.57,"l":14.57,"n":2,"o":14.57,"t":"2026-10-21T16:05:00Z","v":110,"vw":14.57},{"c":14.56,"h":14.56,"l":14.56,"n":4,"o":14.56,"t":"2026-10-21T16:10:00Z","v":221,"vw":14.56},{"c":14.58,"h":14.58,"l":14.56,"n":6,"o":14.56,"t":"2026-10-21T16:15:00Z","v":427,"vw":14.574318},{"c":14.62,"h":14.62,"l":14.61,"n":5,"o":14.61,"t":"2026-10-21T17:05:00Z","v":645,"vw":14.616516},{"c":14.57,"h":14.57,"l":14.57,"n":3,"o":14.57,"t":"2026-10-21T17:10:00Z","v":320,"vw":14.57},{"c":14.57,"h":14.57,"l":14.57,"n":3,"o":14.57,"t":"2026-10-21T17:25:00Z","v":225,"vw":14.57},{"c":14.57,"h":14.57,"l":14.57,"n":2,"o":14.57,"t":"2026-10-21T17:40:00Z","v":103,"vw":14.57},{"c":14.5675,"h":14.57,"l":14.565,"n":4,"o":14.57,"t":"2026-10-21T17:45:00Z","v":426,"vw":14.567458},{"c":14.59,"h":14.59,"l":14.59,"n":5,"o":14.59,"t":"2026-10-21T18:05:00Z","v":107,"vw":14.59},{"c":14.59,"h":14.59,"l":14.58,"n":3,"o":14.58,"t":"2026-10-21T18:15:00Z","v":204,"vw":14.585},{"c":14.6235,"h":14.6235,"l":14.6235,"n":1,"o":14.6235,"t":"2026-10-21T18:20:00Z","v":163,"vw":14.6235},{"c":14.58,"h":14.59,"l":14.58,"n":5,"o":14.58,"t":"2026-10-21T18:25:00Z","v":415,"vw":14.583343},{"c":14.62,"h":14.62,"l":14.61,"n":3,"o":14.61,"t":"2026-10-21T18:35:00Z","v":400,"vw":14.616732},{"c":14.58,"h":14.62,"l":14.58,"n":11,"o":14.595,"t":"2026-10-21T18:55:00Z","v":718,"vw":14.606655},{"c":14.57,"h":14.595,"l":14.57,"n":9,"o":14.595,"t":"2026-10-21T19:00:00Z","v":647,"vw":14.575},{"c":14.54,"h":14.55,"l":14.54,"n":24,"o":14.55,"t":"2026-10-21T19:05:00Z","v":586,"vw":14.543333},{"c":14.53,"h":14.53,"l":14.53,"n":1,"o":14.53,"t":"2026-10-21T19:15:00Z","v":119,"vw":14.53},{"c":14.58,"h":14.58,"l":14.57,"n":16,"o":14.57,"t":"2026-10-21T19:20:00Z","v":1320,"vw":14.572205},{"c":14.53,"h":14.57,"l":14.53,"n":61,"o":14.56,"t":"2026-10-21T19:25:00Z","v":5423,"vw":14.544258},{"c":14.51,"h":14.54,"l":14.51,"n":70,"o":14.53,"t":"2026-10-21T19:30:00Z","v":3713,"vw":14.52521},{"c":14.5,"h":14.51,"l":14.48,"n":162,"o":14.51,"t":"2026-10-21T19:35:00Z","v":8103,"vw":14.498842},{"c":14.49,"h":14.5,"l":14.48,"n":86,"o":14.5,"t":"2026-10-21T19:40:00Z","v":3119,"vw":14.493847},{"c":14.5,"h":14.51,"l":14.48,"n":119,"o":14.49,"t":"2026-10-21T19:45:00Z","v":3645,"vw":14.489739},{"c":14.48,"h":14.5,"l":14.47,"n":144,"o":14.48,"t":"2026-10-21T19:50:00Z","v":5212,"vw":14.482152},{"c":14.42,"h":14.545,"l":14.37,"n":324,"o":14.49,"t":"2026-10-21T19:55:00Z","v":19613,"vw":14.449017},{"c":14.37,"h":14.37,"l":14.37,"n":5,"o":14.37,"t":"2026-10-21T20:00:00Z","v":5957,"vw":14.37},{"c":14.26,"h":14.26,"l":14.26,"n":6,"o":14.26,"t":"2026-10-22T13:30:00Z","v":1400,"vw":14.26},{"c":14.46,"h":14.46,"l":14.46,"n":21,"o":14.46,"t":"2026-10-22T13:40:00Z","v":1584,"vw":14.46},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-10-22T13:55:00Z","v":100,"vw":14.3},{"c":14.3,"h":14.3,"l":14.27,"n":9,"o":14.27,"t":"2026-10-22T14:05:00Z","v":1949,"vw":14.297248},{"c":14.25,"h":14.29,"l":14.22,"n":16,"o":14.29,"t":"2026-10-22T14:40:00Z","v":2620,"vw":14.280756},{"c":14.274,"h":14.36,"l":14.274,"n":19,"o":14.32,"t":"2026-10-22T14:45:00Z","v":1802,"vw":14.331486},{"c":14.325,"h":14.325,"l":14.325,"n":1,"o":14.325,"t":"2026-10-22T16:05:00Z","v":100,"vw":14.325}],"history":[{"c":20.85,"h":21.2,"l":20.7,"n":1467,"o":20.7,"t":"2024-10-21T04:00:00Z","v":69733,"vw":20.852721},{"c":21.28,"h":21.32,"l":20.88,"n":1016,"o":20.88,"t":"2024-10-22T04:00:00Z","v":57766,"vw":21.192874},{"c":21.35,"h":21.5,"l":21.08,"n":1396,"o":21.25,"t":"2024-10-23T04:00:00Z","v":69230,"vw":21.329989},{"c":20.55,"h":20.94,"l":20.31,"n":1848,"o":20.94,"t":"2024-10-24T04:00:00Z","v":84566,"vw":20.524958},{"c":20.85,"h":21.25,"l":20.8,"n":889,"o":20.82,"t":"2024-10-25T04:00:00Z","v":55898,"vw":20.944257},{"c":20.65,"h":20.85,"l":20.47,"n":2373,"o":20.85,"t":"2024-10-28T04:00:00Z","v":97678,"vw":20.626493},{"c":19.6,"h":20.07,"l":19.5,"n":1710,"o":20.02,"t":"2024-10-29T04:00:00Z","v":96857,"vw":19.65893},{"c":18.95,"h":19.23,"l":18.8,"n":1560,"o":19.16,"t":"2024-10-30T04:00:00Z","v":91982,"vw":19.012296},{"c":18,"h":18.57,"l":17.95,"n":1810,"o":18.41,"t":"2024-10-31T04:00:00Z","v":127065,"vw":18.168216},{"c":18.63,"h":19.08,"l":18.58,"n":1119,"o":18.74,"t":"2024-11-01T04:00:00Z","v":68632,"vw":18.804511},{"c":18.38,"h":18.65,"l":18.34,"n":1177,"o":18.63,"t":"2024-11-04T05:00:00Z","v":65870,"vw":18.437816},{"c":18.62,"h":18.75,"l":18.44,"n":941,"o":18.75,"t":"2024-11-05T05:00:00Z","v":42101,"vw":18.581289},{"c":18.33,"h":18.8,"l":18.24,"n":1643,"o":18.7,"t":"2024-11-06T05:00:00Z","v":98704,"vw":18.364463},{"c":18.7,"h":18.81,"l":18.43,"n":1305,"o":18.52,"t":"2024-11-07T05:00:00Z","v":54417,"vw":18.651271},{"c":17.95,"h":18.185,"l":17.7,"n":1439,"o":18.1,"t":"2024-11-08T05:00:00Z","v":85779,"vw":17.875277},{"c":17.64,"h":17.87,"l":17.4,"n":1391,"o":17.72,"t":"2024-11-11T05:00:00Z","v":86606,"vw":17.601428},{"c":17.48,"h":17.77,"l":17.39,"n":1145,"o":17.51,"t":"2024-11-12T05:00:00Z","v":167715,"vw":17.509295},{"c":17.04,"h":17.35,"l":16.84,"n":1041,"o":17.21,"t":"2024-11-13T05:00:00Z","v":70425,"vw":17.057088},{"c":16.85,"h":17.02,"l":16.685,"n":990,"o":16.91,"t":"2024-11-14T05:00:00Z","v":46106,"vw":16.887373},{"c":16.74,"h":17.18,"l":16.6,"n":1140,"o":16.86,"t":"2024-11-15T05:00:00Z","v":67235,"vw":16.761113},{"c":16.83,"h":16.89,"l":16.63,"n":951,"o":16.84,"t":"2024-11-18T05:00:00Z","v":37923,"vw":16.829598},{"c":16.75,"h":16.76,"l":16.58,"n":1031,"o":16.64,"t":"2024-11-19T05:00:00Z","v":36493,"vw":16.682756},{"c":17.96,"h":18.44,"l":17.8,"n":1728,"o":17.9,"t":"2024-11-20T05:00:00Z","v":94527,"vw":18.123363},{"c":17.68,"h":17.82,"l":17.52,"n":1072,"o":17.81,"t":"2024-11-21T05:00:00Z","v":61886,"vw":17.716583},{"c":17.36,"h":17.6,"l":17.2679,"n":695,"o":17.43,"t":"2024-11-22T05:00:00Z","v":26041,"vw":17.382713},{"c":17.41,"h":17.71,"l":17.29,"n":1083,"o":17.29,"t":"2024-11-25T05:00:00Z","v":40867,"vw":17.476769},{"c":17.38,"h":17.74,"l":17.16,"n":1719,"o":17.41,"t":"2024-11-26T05:00:00Z","v":100318,"vw":17.365563},{"c":18.43,"h":18.57,"l":18.29,"n":1056,"o":18.29,"t":"2024-11-27T05:00:00Z","v":58528,"vw":18.431633},{"c":16.95,"h":17.14,"l":16.66,"n":1274,"o":17.02,"t":"2024-11-29T05:00:00Z","v":74463,"vw":16.933851},{"c":17.36,"h":17.64,"l":17.185,"n":1289,"o":17.43,"t":"2024-12-02T05:00:00Z","v":66235,"vw":17.378148},{"c":17.37,"h":17.4999,"l":17.2,"n":903,"o":17.24,"t":"2024-12-03T05:00:00Z","v":48064,"vw":17.352298},{"c":16.96,"h":17.24,"l":16.66,"n":1494,"o":17.21,"t":"2024-12-04T05:00:00Z","v":93692,"vw":16.914892},{"c":16.8,"h":16.92,"l":16.74,"n":1112,"o":16.81,"t":"2024-12-05T05:00:00Z","v":57292,"vw":16.807164},{"c":17.06,"h":17.48,"l":17,"n":719,"o":17,"t":"2024-12-06T05:00:00Z","v":31115,"vw":17.120602},{"c":17.54,"h":17.93,"l":17.16,"n":1805,"o":17.29,"t":"2024-12-09T05:00:00Z","v":89919,"vw":17.649608},{"c":16.88,"h":17.24,"l":16.86,"n":1272,"o":17.18,"t":"2024-12-10T05:00:00Z","v":47890,"vw":16.94175},{"c":16.28,"h":16.76,"l":16.07,"n":1369,"o":16.76,"t":"2024-12-11T05:00:00Z","v":57390,"vw":16.308655},{"c":15.87,"h":16.73,"l":15.79,"n":2653,"o":16.73,"t":"2024-12-12T05:00:00Z","v":166134,"vw":15.981118},{"c":15.58,"h":15.64,"l":15.47,"n":1478,"o":15.64,"t":"2024-12-13T05:00:00Z","v":70443,"vw":15.566457},{"c":14.9,"h":15.2,"l":14.8,"n":1828,"o":15.18,"t":"2024-12-16T05:00:00Z","v":103405,"vw":14.934419},{"c":14.86,"h":14.93,"l":14.59,"n":1390,"o":14.77,"t":"2024-12-17T05:00:00Z","v":75031,"vw":14.819879},{"c":14.48,"h":14.9,"l":14.32,"n":2049,"o":14.72,"t":"2024-12-18T05:00:00Z","v":94184,"vw":14.546218},{"c":14.61,"h":14.88,"l":14.565,"n":893,"o":14.64,"t":"2024-12-19T05:00:00Z","v":35596,"vw":14.64815},{"c":14.31,"h":14.5627,"l":14,"n":1313,"o":14.4,"t":"2024-12-20T05:00:00Z","v":81471,"vw":14.387042},{"c":14.25,"h":14.27,"l":14.01,"n":1110,"o":14.04,"t":"2024-12-23T05:00:00Z","v":54372,"vw":14.167749},{"c":14.3,"h":14.35,"l":14.23,"n":295,"o":14.35,"t":"2024-12-24T05:00:00Z","v":12535,"vw":14.288986},{"c":14.47,"h":14.47,"l":14.25,"n":452,"o":14.3,"t":"2024-12-26T05:00:00Z","v":16740,"vw":14.407404},{"c":14.27,"h":14.4,"l":14.19,"n":529,"o":14.4,"t":"2024-12-27T05:00:00Z","v":34629,"vw":14.254147},{"c":14.36,"h":14.49,"l":14.16,"n":1159,"o":14.23,"t":"2024-12-30T05:00:00Z","v":79242,"vw":14.292557},{"c":14.41,"h":14.57,"l":14.28,"n":787,"o":14.42,"t":"2024-12-31T05:00:00Z","v":39395,"vw":14.391681},{"c":15.08,"h":15.2989,"l":14.9122,"n":1709,"o":15.14,"t":"2025-01-02T05:00:00Z","v":107314,"vw":15.134337},{"c":14.99,"h":15.29,"l":14.76,"n":1473,"o":15.02,"t":"2025-01-03T05:00:00Z","v":81105,"vw":15.111083},{"c":15.81,"h":16.18,"l":15.62,"n":2418,"o":15.83,"t":"2025-01-06T05:00:00Z","v":159696,"vw":15.90804},{"c":15.17,"h":15.71,"l":15.01,"n":1670,"o":15.5,"t":"2025-01-07T05:00:00Z","v":89717,"vw":15.213501},{"c":15.23,"h":15.36,"l":15.08,"n":1536,"o":15.35,"t":"2025-01-08T05:00:00Z","v":62623,"vw":15.2643},{"c":15.03,"h":15.21,"l":14.93,"n":1302,"o":15.07,"t":"2025-01-10T05:00:00Z","v":44905,"vw":15.01676},{"c":14.51,"h":14.66,"l":14.16,"n":1558,"o":14.65,"t":"2025-01-13T05:00:00Z","v":99612,"vw":14.489547},{"c":15.01,"h":15.29,"l":14.87,"n":743,"o":15.11,"t":"2025-01-14T05:00:00Z","v":37665,"vw":15.110798},{"c":13.85,"h":14.37,"l":13.7,"n":2229,"o":14.07,"t":"2025-01-15T05:00:00Z","v":155447,"vw":13.878046},{"c":13.32,"h":13.71,"l":13,"n":2223,"o":13.71,"t":"2025-01-16T05:00:00Z","v":161538,"vw":13.328144},{"c":14.2,"h":14.32,"l":13.7925,"n":1685,"o":13.99,"t":"2025-01-17T05:00:00Z","v":106735,"vw":14.160306},{"c":14.21,"h":14.23,"l":13.84,"n":2107,"o":13.96,"t":"2025-01-21T05:00:00Z","v":155716,"vw":14.100764},{"c":14.18,"h":14.355,"l":14.01,"n":1901,"o":14.01,"t":"2025-01-22T05:00:00Z","v":110610,"vw":14.211719},{"c":13.6,"h":13.735,"l":13.26,"n":2554,"o":13.7,"t":"2025-01-23T05:00:00Z","v":147511,"vw":13.517772},{"c":13.56,"h":13.61,"l":13.39,"n":1399,"o":13.49,"t":"2025-01-24T05:00:00Z","v":83664,"vw":13.517262},{"c":13.64,"h":13.77,"l":13.4,"n":1227,"o":13.54,"t":"2025-01-27T05:00:00Z","v":49993,"vw":13.629181},{"c":13.5,"h":13.55,"l":13.35,"n":844,"o":13.54,"t":"2025-01-28T05:00:00Z","v":41553,"vw":13.442923},{"c":13.64,"h":13.78,"l":13.48,"n":969,"o":13.48,"t":"2025-01-29T05:00:00Z","v":59305,"vw":13.630528},{"c":13.81,"h":13.92,"l":13.58,"n":777,"o":13.69,"t":"2025-01-30T05:00:00Z","v":32866,"vw":13.737697},{"c":13.52,"h":13.85,"l":13.5,"n":1067,"o":13.79,"t":"2025-01-31T05:00:00Z","v":42701,"vw":13.658904},{"c":13.21,"h":13.335,"l":13.1,"n":845,"o":13.31,"t":"2025-02-03T05:00:00Z","v":38243,"vw":13.230121},{"c":13.52,"h":13.54,"l":13.41,"n":530,"o":13.41,"t":"2025-02-04T05:00:00Z","v":28533,"vw":13.494864},{"c":13.89,"h":13.98,"l":13.6,"n":910,"o":13.6,"t":"2025-02-05T05:00:00Z","v":48004,"vw":13.88981},{"c":13.97,"h":14.385,"l":13.87,"n":2179,"o":13.96,"t":"2025-02-06T05:00:00Z","v":123646,"vw":13.990154},{"c":13.24,"h":13.42,"l":13.12,"n":1620,"o":13.42,"t":"2025-02-07T05:00:00Z","v":102744,"vw":13.222919},{"c":13.42,"h":13.48,"l":13.32,"n":742,"o":13.32,"t":"2025-02-10T05:00:00Z","v":39793,"vw":13.418383},{"c":13.2,"h":13.35,"l":13.08,"n":1790,"o":13.22,"t":"2025-02-11T05:00:00Z","v":109493,"vw":13.234872},{"c":13.085,"h":13.115,"l":12.84,"n":1129,"o":13.02,"t":"2025-02-12T05:00:00Z","v":60841,"vw":13.003166},{"c":13.22,"h":13.31,"l":13.0305,"n":1571,"o":13.08,"t":"2025-02-13T05:00:00Z","v":110094,"vw":13.220372},{"c":13.8,"h":13.96,"l":13.74,"n":1295,"o":13.74,"t":"2025-02-14T05:00:00Z","v":78081,"vw":13.831592},{"c":13.72,"h":13.74,"l":13.58,"n":665,"o":13.6,"t":"2025-02-18T05:00:00Z","v":35047,"vw":13.680173},{"c":14.83,"h":14.85,"l":14.27,"n":2117,"o":14.36,"t":"2025-02-19T05:00:00Z","v":142422,"vw":14.697433},{"c":15.33,"h":15.59,"l":15.21,"n":1841,"o":15.25,"t":"2025-02-20T05:00:00Z","v":103927,"vw":15.405353},{"c":16.11,"h":16.5,"l":16.03,"n":2198,"o":16.35,"t":"2025-02-21T05:00:00Z","v":137917,"vw":16.228024},{"c":15.4,"h":15.8,"l":15.25,"n":1371,"o":15.65,"t":"2025-02-24T05:00:00Z","v":95180,"vw":15.398269},{"c":15.74,"h":15.82,"l":15.55,"n":1170,"o":15.6,"t":"2025-02-25T05:00:00Z","v":70760,"vw":15.704576},{"c":16.73,"h":16.97,"l":16.67,"n":2620,"o":16.74,"t":"2025-02-26T05:00:00Z","v":123718,"vw":16.804921},{"c":16.63,"h":17.08,"l":16.5703,"n":1821,"o":17.08,"t":"2025-02-27T05:00:00Z","v":100987,"vw":16.770596},{"c":16.46,"h":16.475,"l":16.22,"n":1040,"o":16.3,"t":"2025-02-28T05:00:00Z","v":57407,"vw":16.402201},{"c":15.91,"h":16.25,"l":15.86,"n":1435,"o":16.18,"t":"2025-03-03T05:00:00Z","v":82415,"vw":16.005961},{"c":16.09,"h":16.22,"l":15.79,"n":707,"o":15.79,"t":"2025-03-04T05:00:00Z","v":46117,"vw":15.996037},{"c":16.75,"h":16.85,"l":16.5,"n":1053,"o":16.5,"t":"2025-03-05T05:00:00Z","v":66974,"vw":16.707164},{"c":16.02,"h":16.18,"l":15.84,"n":1395,"o":16.14,"t":"2025-03-06T05:00:00Z","v":83157,"vw":16.028617},{"c":16.53,"h":16.73,"l":16.31,"n":1068,"o":16.31,"t":"2025-03-07T05:00:00Z","v":71941,"vw":16.548683},{"c":15.43,"h":15.74,"l":15.24,"n":1722,"o":15.69,"t":"2025-03-10T04:00:00Z","v":123742,"vw":15.482295},{"c":15.68,"h":15.76,"l":15.44,"n":2056,"o":15.76,"t":"2025-03-11T04:00:00Z","v":148958,"vw":15.600851},{"c":15.49,"h":15.5,"l":15.365,"n":721,"o":15.45,"t":"2025-03-12T04:00:00Z","v":29786,"vw":15.47057},{"c":15.37,"h":15.5066,"l":15.13,"n":849,"o":15.37,"t":"2025-03-13T04:00:00Z","v":39643,"vw":15.396958},{"c":15.69,"h":15.71,"l":15.49,"n":822,"o":15.68,"t":"2025-03-14T04:00:00Z","v":49931,"vw":15.668542},{"c":15.14,"h":15.25,"l":14.7,"n":1069,"o":15.03,"t":"2025-03-17T04:00:00Z","v":67111,"vw":15.101702},{"c":14.95,"h":14.98,"l":14.6,"n":1042,"o":14.76,"t":"2025-03-18T04:00:00Z","v":56412,"vw":14.88748},{"c":16.18,"h":16.44,"l":15.42,"n":2412,"o":15.42,"t":"2025-03-19T04:00:00Z","v":179815,"vw":16.106599},{"c":16.13,"h":16.64,"l":16.08,"n":1463,"o":16.44,"t":"2025-03-20T04:00:00Z","v":86488,"vw":16.208945},{"c":14.99,"h":15.71,"l":14.785,"n":1658,"o":15.68,"t":"2025-03-21T04:00:00Z","v":166904,"vw":15.031507},{"c":15.09,"h":15.22,"l":15.01,"n":1162,"o":15.06,"t":"2025-03-24T04:00:00Z","v":60721,"vw":15.107269},{"c":14.62,"h":14.84,"l":14.5,"n":968,"o":14.64,"t":"2025-03-25T04:00:00Z","v":44633,"vw":14.648797},{"c":14.22,"h":14.38,"l":14,"n":1168,"o":14.36,"t":"2025-03-26T04:00:00Z","v":85000,"vw":14.161318},{"c":15.26,"h":15.47,"l":14.83,"n":2129,"o":15.07,"t":"2025-03-27T04:00:00Z","v":141445,"vw":15.185994},{"c":15.25,"h":15.57,"l":15.0855,"n":1111,"o":15.38,"t":"2025-03-28T04:00:00Z","v":68602,"vw":15.233903},{"c":15.04,"h":15.16,"l":14.72,"n":1382,"o":15,"t":"2025-03-31T04:00:00Z","v":86245,"vw":14.983626},{"c":16.06,"h":16.44,"l":15.72,"n":4037,"o":16.2,"t":"2025-04-01T04:00:00Z","v":368879,"vw":16.057896},{"c":15.9,"h":15.93,"l":15.53,"n":2466,"o":15.68,"t":"2025-04-02T04:00:00Z","v":114200,"vw":15.816704},{"c":15.25,"h":15.45,"l":15.23,"n":1287,"o":15.3,"t":"2025-04-03T04:00:00Z","v":68226,"vw":15.32152},{"c":14.38,"h":14.54,"l":14.01,"n":1685,"o":14.3,"t":"2025-04-04T04:00:00Z","v":110830,"vw":14.292984},{"c":12.14,"h":13.0677,"l":11.995,"n":2623,"o":12.79,"t":"2025-04-07T04:00:00Z","v":202339,"vw":12.330174},{"c":11.81,"h":12.72,"l":11.74,"n":2034,"o":12.71,"t":"2025-04-08T04:00:00Z","v":135496,"vw":12.208896},{"c":12.78,"h":12.87,"l":11.505,"n":2912,"o":12.39,"t":"2025-04-09T04:00:00Z","v":228126,"vw":12.344992},{"c":12.53,"h":13,"l":12.175,"n":2463,"o":12.91,"t":"2025-04-10T04:00:00Z","v":173758,"vw":12.571488},{"c":13.72,"h":13.83,"l":13.06,"n":3026,"o":13.25,"t":"2025-04-11T04:00:00Z","v":192954,"vw":13.560405},{"c":14.89,"h":15.11,"l":14.215,"n":2115,"o":14.41,"t":"2025-04-14T04:00:00Z","v":135440,"vw":14.775722},{"c":14.38,"h":14.5,"l":14.29,"n":1414,"o":14.5,"t":"2025-04-15T04:00:00Z","v":97959,"vw":14.436216},{"c":13.74,"h":14.05,"l":13.5,"n":739,"o":14.05,"t":"2025-04-16T04:00:00Z","v":51805,"vw":13.706401},{"c":13.76,"h":13.98,"l":13.71,"n":782,"o":13.78,"t":"2025-04-17T04:00:00Z","v":34163,"vw":13.798775},{"c":13.89,"h":13.93,"l":13.53,"n":591,"o":13.6,"t":"2025-04-21T04:00:00Z","v":27970,"vw":13.756764},{"c":15.6,"h":15.88,"l":15.08,"n":1968,"o":15.12,"t":"2025-04-22T04:00:00Z","v":166701,"vw":15.545274},{"c":15.2,"h":15.685,"l":15,"n":1383,"o":15.42,"t":"2025-04-23T04:00:00Z","v":97256,"vw":15.241777},{"c":15.74,"h":15.79,"l":15.3,"n":1024,"o":15.46,"t":"2025-04-24T04:00:00Z","v":83879,"vw":15.605998},{"c":14.61,"h":15.3,"l":14.51,"n":1797,"o":15.11,"t":"2025-04-25T04:00:00Z","v":162204,"vw":14.725803},{"c":15.08,"h":15.37,"l":14.7264,"n":571,"o":14.8,"t":"2025-04-28T04:00:00Z","v":63816,"vw":15.049647},{"c":15.16,"h":15.36,"l":14.8,"n":725,"o":14.89,"t":"2025-04-29T04:00:00Z","v":56281,"vw":15.170139},{"c":14.85,"h":15.09,"l":14.78,"n":409,"o":14.9,"t":"2025-04-30T04:00:00Z","v":33424,"vw":14.930886},{"c":14.8,"h":14.95,"l":14.24,"n":1200,"o":14.93,"t":"2025-05-01T04:00:00Z","v":103296,"vw":14.570767},{"c":15,"h":15.515,"l":14.87,"n":1138,"o":15.35,"t":"2025-05-02T04:00:00Z","v":94833,"vw":15.142588},{"c":15.12,"h":15.1999,"l":14.8,"n":477,"o":14.84,"t":"2025-05-05T04:00:00Z","v":41882,"vw":15.0625},{"c":14.85,"h":15.1,"l":14.76,"n":1072,"o":14.86,"t":"2025-05-06T04:00:00Z","v":90505,"vw":14.870504},{"c":14.6,"h":14.73,"l":14.25,"n":640,"o":14.51,"t":"2025-05-07T04:00:00Z","v":54569,"vw":14.563398},{"c":14.54,"h":14.84,"l":14.1768,"n":886,"o":14.5,"t":"2025-05-08T04:00:00Z","v":49162,"vw":14.592125},{"c":14.21,"h":14.7,"l":14.185,"n":677,"o":14.4,"t":"2025-05-09T04:00:00Z","v":41591,"vw":14.281381},{"c":13.92,"h":14.1,"l":13.79,"n":802,"o":13.9,"t":"2025-05-12T04:00:00Z","v":66080,"vw":13.924614},{"c":13.14,"h":13.55,"l":13.13,"n":919,"o":13.5,"t":"2025-05-13T04:00:00Z","v":76619,"vw":13.30582},{"c":13.3,"h":13.6808,"l":13.2,"n":637,"o":13.38,"t":"2025-05-14T04:00:00Z","v":50033,"vw":13.296239},{"c":13.09,"h":13.18,"l":12.98,"n":975,"o":13.18,"t":"2025-05-15T04:00:00Z","v":64244,"vw":13.049489},{"c":13.39,"h":13.5952,"l":13.3,"n":614,"o":13.4,"t":"2025-05-16T04:00:00Z","v":43874,"vw":13.383644},{"c":13.48,"h":13.69,"l":13.15,"n":803,"o":13.4,"t":"2025-05-19T04:00:00Z","v":59295,"vw":13.463303},{"c":13.27,"h":13.5662,"l":13.13,"n":1077,"o":13.4,"t":"2025-05-20T04:00:00Z","v":103464,"vw":13.296158},{"c":13.22,"h":13.53,"l":13.21,"n":704,"o":13.53,"t":"2025-05-21T04:00:00Z","v":73585,"vw":13.314097},{"c":13.27,"h":13.38,"l":13.1,"n":813,"o":13.16,"t":"2025-05-22T04:00:00Z","v":61359,"vw":13.243231},{"c":13.4,"h":13.66,"l":13.19,"n":765,"o":13.28,"t":"2025-05-23T04:00:00Z","v":42598,"vw":13.387548},{"c":13.41,"h":13.53,"l":13.28,"n":774,"o":13.53,"t":"2025-05-27T04:00:00Z","v":49173,"vw":13.402581},{"c":13.23,"h":13.375,"l":13.13,"n":933,"o":13.3,"t":"2025-05-28T04:00:00Z","v":44250,"vw":13.211136},{"c":13.86,"h":13.9,"l":13.51,"n":952,"o":13.6,"t":"2025-05-29T04:00:00Z","v":61240,"vw":13.759559},{"c":13.89,"h":14.0167,"l":13.6,"n":1017,"o":13.99,"t":"2025-05-30T04:00:00Z","v":87580,"vw":13.837897},{"c":13.6,"h":13.76,"l":13.39,"n":1280,"o":13.63,"t":"2025-06-02T04:00:00Z","v":87994,"vw":13.534498},{"c":14.7,"h":14.85,"l":14.175,"n":1492,"o":14.38,"t":"2025-06-03T04:00:00Z","v":127810,"vw":14.573249},{"c":15.3,"h":15.38,"l":14.8,"n":1451,"o":14.82,"t":"2025-06-04T04:00:00Z","v":105574,"vw":15.153629},{"c":15.26,"h":15.315,"l":15.03,"n":1172,"o":15.17,"t":"2025-06-05T04:00:00Z","v":146719,"vw":15.193518},{"c":15.35,"h":15.425,"l":15.02,"n":934,"o":15.26,"t":"2025-06-06T04:00:00Z","v":60613,"vw":15.295937},{"c":15.96,"h":16.15,"l":15.79,"n":2340,"o":15.79,"t":"2025-06-09T04:00:00Z","v":208142,"vw":15.952789},{"c":16.84,"h":16.88,"l":16.23,"n":1376,"o":16.28,"t":"2025-06-10T04:00:00Z","v":113076,"vw":16.620164},{"c":17.15,"h":17.3,"l":17.01,"n":1506,"o":17.01,"t":"2025-06-11T04:00:00Z","v":109952,"vw":17.171847},{"c":17.72,"h":18,"l":17.52,"n":1318,"o":17.59,"t":"2025-06-12T04:00:00Z","v":136227,"vw":17.738528},{"c":16.9,"h":17.2,"l":16.835,"n":1704,"o":17.12,"t":"2025-06-13T04:00:00Z","v":160251,"vw":16.941483},{"c":16.79,"h":16.89,"l":16.6201,"n":911,"o":16.73,"t":"2025-06-16T04:00:00Z","v":50046,"vw":16.781705},{"c":15.71,"h":16.1,"l":15.64,"n":1320,"o":16.01,"t":"2025-06-17T04:00:00Z","v":65418,"vw":15.838739},{"c":15.43,"h":15.6399,"l":15.26,"n":643,"o":15.63,"t":"2025-06-18T04:00:00Z","v":39187,"vw":15.457374},{"c":14.84,"h":15.02,"l":14.7,"n":1595,"o":14.99,"t":"2025-06-20T04:00:00Z","v":103843,"vw":14.826037},{"c":15.21,"h":15.225,"l":14.9,"n":811,"o":15.13,"t":"2025-06-23T04:00:00Z","v":55925,"vw":15.113073},{"c":15.84,"h":16,"l":15.58,"n":1367,"o":15.7,"t":"2025-06-24T04:00:00Z","v":65852,"vw":15.831431},{"c":15.48,"h":15.64,"l":15.28,"n":1204,"o":15.64,"t":"2025-06-25T04:00:00Z","v":69658,"vw":15.43424},{"c":15.34,"h":15.4259,"l":15.1439,"n":619,"o":15.4,"t":"2025-06-26T04:00:00Z","v":22921,"vw":15.301661},{"c":15.1,"h":15.2829,"l":14.86,"n":933,"o":15.1,"t":"2025-06-27T04:00:00Z","v":37205,"vw":15.069504},{"c":15.05,"h":15.22,"l":15,"n":934,"o":15.16,"t":"2025-06-30T04:00:00Z","v":36393,"vw":15.098793},{"c":15.41,"h":15.53,"l":15.26,"n":1305,"o":15.5,"t":"2025-07-01T04:00:00Z","v":366409,"vw":15.4118},{"c":15.69,"h":15.81,"l":15.6,"n":862,"o":15.65,"t":"2025-07-02T04:00:00Z","v":47966,"vw":15.706121},{"c":15.81,"h":15.95,"l":15.57,"n":899,"o":15.57,"t":"2025-07-03T04:00:00Z","v":59320,"vw":15.806825},{"c":15.42,"h":15.6,"l":15.41,"n":624,"o":15.45,"t":"2025-07-07T04:00:00Z","v":25620,"vw":15.481989},{"c":15.93,"h":16.05,"l":15.69,"n":764,"o":15.7,"t":"2025-07-08T04:00:00Z","v":38321,"vw":15.91191},{"c":16.3,"h":16.42,"l":15.9525,"n":779,"o":16,"t":"2025-07-09T04:00:00Z","v":163098,"vw":16.23379},{"c":15.97,"h":16.085,"l":15.97,"n":442,"o":16,"t":"2025-07-10T04:00:00Z","v":19042,"vw":16.001724},{"c":16.04,"h":16.16,"l":15.95,"n":808,"o":15.95,"t":"2025-07-11T04:00:00Z","v":28642,"vw":16.066923},{"c":16.23,"h":16.23,"l":16.05,"n":502,"o":16.13,"t":"2025-07-14T04:00:00Z","v":20308,"vw":16.132285},{"c":16.56,"h":16.73,"l":16.2858,"n":983,"o":16.37,"t":"2025-07-15T04:00:00Z","v":42879,"vw":16.511956},{"c":17.13,"h":17.27,"l":16.75,"n":879,"o":16.75,"t":"2025-07-16T04:00:00Z","v":77842,"vw":17.01776},{"c":17.52,"h":17.59,"l":17.21,"n":1003,"o":17.21,"t":"2025-07-17T04:00:00Z","v":27198,"vw":17.475852},{"c":17.59,"h":17.97,"l":17.58,"n":660,"o":17.79,"t":"2025-07-18T04:00:00Z","v":25725,"vw":17.72104},{"c":17.74,"h":17.95,"l":17.65,"n":1134,"o":17.65,"t":"2025-07-21T04:00:00Z","v":26658,"vw":17.823491},{"c":17.68,"h":17.82,"l":17.5,"n":1236,"o":17.82,"t":"2025-07-22T04:00:00Z","v":30737,"vw":17.719668},{"c":17.57,"h":17.73,"l":17.36,"n":558,"o":17.67,"t":"2025-07-23T04:00:00Z","v":13045,"vw":17.583638},{"c":17.78,"h":18,"l":17.59,"n":1845,"o":17.59,"t":"2025-07-24T04:00:00Z","v":27864,"vw":17.858036},{"c":17.61,"h":17.79,"l":17.61,"n":304,"o":17.79,"t":"2025-07-25T04:00:00Z","v":8848,"vw":17.700504},{"c":17.98,"h":18.18,"l":17.73,"n":669,"o":17.73,"t":"2025-07-28T04:00:00Z","v":32693,"vw":17.985553},{"c":19.21,"h":19.5,"l":18.77,"n":1595,"o":18.77,"t":"2025-07-29T04:00:00Z","v":99641,"vw":19.123718},{"c":18.31,"h":18.79,"l":18.2,"n":681,"o":18.79,"t":"2025-07-30T04:00:00Z","v":45068,"vw":18.330836},{"c":17.78,"h":18,"l":17.62,"n":704,"o":17.96,"t":"2025-07-31T04:00:00Z","v":41883,"vw":17.823621},{"c":17.27,"h":17.38,"l":16.91,"n":1250,"o":17.38,"t":"2025-08-01T04:00:00Z","v":45952,"vw":17.129871},{"c":17.28,"h":17.39,"l":17.2001,"n":756,"o":17.39,"t":"2025-08-04T04:00:00Z","v":8604,"vw":17.27254},{"c":18,"h":18.1499,"l":17.74,"n":694,"o":17.87,"t":"2025-08-05T04:00:00Z","v":32581,"vw":17.973507},{"c":17.925,"h":18.17,"l":17.77,"n":813,"o":18.17,"t":"2025-08-06T04:00:00Z","v":26147,"vw":17.900207},{"c":16.31,"h":17.23,"l":15.565,"n":2847,"o":17.23,"t":"2025-08-07T04:00:00Z","v":116089,"vw":16.307929},{"c":15,"h":15.16,"l":14.64,"n":1877,"o":15.07,"t":"2025-08-08T04:00:00Z","v":129191,"vw":14.910164},{"c":15.48,"h":15.5,"l":15.12,"n":827,"o":15.12,"t":"2025-08-11T04:00:00Z","v":51053,"vw":15.397703},{"c":15.34,"h":15.575,"l":15.26,"n":1431,"o":15.36,"t":"2025-08-12T04:00:00Z","v":61119,"vw":15.401112},{"c":16,"h":16.165,"l":15.86,"n":766,"o":15.86,"t":"2025-08-13T04:00:00Z","v":56747,"vw":16.039944},{"c":15.87,"h":15.975,"l":15.8,"n":813,"o":15.93,"t":"2025-08-14T04:00:00Z","v":34214,"vw":15.907005},{"c":16.45,"h":16.55,"l":16.13,"n":597,"o":16.15,"t":"2025-08-15T04:00:00Z","v":34059,"vw":16.384094},{"c":16.43,"h":16.57,"l":16.33,"n":356,"o":16.45,"t":"2025-08-18T04:00:00Z","v":17603,"vw":16.45542},{"c":16.21,"h":16.43,"l":16.07,"n":989,"o":16.24,"t":"2025-08-19T04:00:00Z","v":57601,"vw":16.243106},{"c":15.88,"h":16.0617,"l":15.69,"n":913,"o":16,"t":"2025-08-20T04:00:00Z","v":59324,"vw":15.817079},{"c":16.11,"h":16.25,"l":15.9889,"n":583,"o":16,"t":"2025-08-21T04:00:00Z","v":28751,"vw":16.105484},{"c":16.105,"h":16.3,"l":16.01,"n":1061,"o":16.06,"t":"2025-08-22T04:00:00Z","v":62441,"vw":16.117813},{"c":15.93,"h":16.09,"l":15.805,"n":892,"o":16.09,"t":"2025-08-25T04:00:00Z","v":50262,"vw":15.91028},{"c":15.63,"h":15.82,"l":15.605,"n":1025,"o":15.69,"t":"2025-08-26T04:00:00Z","v":75815,"vw":15.691666},{"c":14.96,"h":15.14,"l":14.88,"n":1196,"o":15.03,"t":"2025-08-27T04:00:00Z","v":84645,"vw":14.971686},{"c":14.83,"h":14.95,"l":14.75,"n":1264,"o":14.95,"t":"2025-08-28T04:00:00Z","v":45120,"vw":14.810199},{"c":15.01,"h":15.11,"l":14.92,"n":938,"o":14.92,"t":"2025-08-29T04:00:00Z","v":50250,"vw":15.021703},{"c":15.32,"h":15.35,"l":15.09,"n":1778,"o":15.09,"t":"2025-09-02T04:00:00Z","v":96554,"vw":15.210834},{"c":15.27,"h":15.5,"l":15.21,"n":1018,"o":15.21,"t":"2025-09-03T04:00:00Z","v":50024,"vw":15.324818},{"c":14.84,"h":15.1,"l":14.69,"n":1414,"o":15.1,"t":"2025-09-04T04:00:00Z","v":78374,"vw":14.817667},{"c":15.97,"h":16.11,"l":15.72,"n":1508,"o":15.72,"t":"2025-09-05T04:00:00Z","v":68833,"vw":15.930177},{"c":16.11,"h":16.28,"l":16.01,"n":825,"o":16.28,"t":"2025-09-08T04:00:00Z","v":23346,"vw":16.151485},{"c":16.05,"h":16.16,"l":15.995,"n":839,"o":16.11,"t":"2025-09-09T04:00:00Z","v":19547,"vw":16.077066},{"c":15.71,"h":16.08,"l":15.51,"n":1293,"o":16.08,"t":"2025-09-10T04:00:00Z","v":75496,"vw":15.725302},{"c":16.37,"h":16.47,"l":16,"n":1218,"o":16,"t":"2025-09-11T04:00:00Z","v":50568,"vw":16.31123},{"c":17.93,"h":18.3,"l":17.65,"n":1371,"o":17.65,"t":"2025-09-12T04:00:00Z","v":92783,"vw":17.990736},{"c":17.54,"h":17.785,"l":17.52,"n":847,"o":17.66,"t":"2025-09-15T04:00:00Z","v":47251,"vw":17.587418},{"c":17.44,"h":17.735,"l":17.185,"n":1032,"o":17.35,"t":"2025-09-16T04:00:00Z","v":50653,"vw":17.470029},{"c":17.48,"h":17.695,"l":17.41,"n":1751,"o":17.65,"t":"2025-09-17T04:00:00Z","v":79151,"vw":17.541617},{"c":17.45,"h":17.62,"l":17.35,"n":720,"o":17.35,"t":"2025-09-18T04:00:00Z","v":28225,"vw":17.483813},{"c":17.04,"h":17.29,"l":17.02,"n":602,"o":17.29,"t":"2025-09-19T04:00:00Z","v":31203,"vw":17.109717},{"c":16.66,"h":16.99,"l":16.62,"n":1316,"o":16.69,"t":"2025-09-22T04:00:00Z","v":96896,"vw":16.723034},{"c":15.99,"h":16.3543,"l":15.94,"n":922,"o":16.26,"t":"2025-09-23T04:00:00Z","v":49549,"vw":16.118609},{"c":15.88,"h":16.15,"l":15.858,"n":618,"o":16.13,"t":"2025-09-24T04:00:00Z","v":24748,"vw":15.962616},{"c":15.79,"h":15.9,"l":15.735,"n":844,"o":15.9,"t":"2025-09-25T04:00:00Z","v":40817,"vw":15.799566},{"c":15.64,"h":15.72,"l":15.52,"n":544,"o":15.72,"t":"2025-09-26T04:00:00Z","v":25181,"vw":15.635757},{"c":15.66,"h":15.7835,"l":15.5,"n":618,"o":15.77,"t":"2025-09-29T04:00:00Z","v":30869,"vw":15.632533},{"c":15.75,"h":15.89,"l":15.66,"n":1924,"o":15.66,"t":"2025-09-30T04:00:00Z","v":41416,"vw":15.781206},{"c":15.96,"h":16,"l":15.71,"n":1222,"o":15.85,"t":"2025-10-01T04:00:00Z","v":84220,"vw":15.905522},{"c":16.12,"h":16.3481,"l":15.93,"n":3049,"o":16.16,"t":"2025-10-02T04:00:00Z","v":146359,"vw":16.100358},{"c":16.09,"h":16.28,"l":15.98,"n":1268,"o":16.15,"t":"2025-10-03T04:00:00Z","v":68458,"vw":16.08858},{"c":16.21,"h":16.37,"l":16,"n":903,"o":16.12,"t":"2025-10-06T04:00:00Z","v":49690,"vw":16.256901},{"c":15.98,"h":16.39,"l":15.96,"n":830,"o":16.23,"t":"2025-10-07T04:00:00Z","v":66867,"vw":16.0852},{"c":16.39,"h":16.4,"l":16.13,"n":524,"o":16.14,"t":"2025-10-08T04:00:00Z","v":17265,"vw":16.314196},{"c":16.02,"h":16.33,"l":16.02,"n":475,"o":16.28,"t":"2025-10-09T04:00:00Z","v":14018,"vw":16.137749},{"c":15.08,"h":16.0199,"l":15,"n":759,"o":15.87,"t":"2025-10-10T04:00:00Z","v":59189,"vw":15.349172},{"c":15.39,"h":15.5,"l":15.36,"n":542,"o":15.36,"t":"2025-10-13T04:00:00Z","v":23260,"vw":15.417639},{"c":15.11,"h":15.255,"l":14.99,"n":360,"o":14.99,"t":"2025-10-14T04:00:00Z","v":23717,"vw":15.101136},{"c":15.39,"h":15.55,"l":15.31,"n":532,"o":15.33,"t":"2025-10-15T04:00:00Z","v":32247,"vw":15.405168},{"c":15.4,"h":15.665,"l":15.3,"n":1055,"o":15.57,"t":"2025-10-16T04:00:00Z","v":36496,"vw":15.473223},{"c":15.14,"h":15.292,"l":15.01,"n":555,"o":15.19,"t":"2025-10-17T04:00:00Z","v":22889,"vw":15.152633},{"c":15.1,"h":15.275,"l":14.86,"n":897,"o":15.09,"t":"2025-10-20T04:00:00Z","v":58754,"vw":15.064553},{"c":15.2,"h":15.34,"l":15.091,"n":460,"o":15.235,"t":"2025-10-21T04:00:00Z","v":21078,"vw":15.188353},{"c":15.11,"h":15.255,"l":15.065,"n":550,"o":15.15,"t":"2025-10-22T04:00:00Z","v":14242,"vw":15.143518},{"c":15.04,"h":15.11,"l":14.9,"n":470,"o":15.03,"t":"2025-10-23T04:00:00Z","v":52157,"vw":15.013213},{"c":14.76,"h":15.05,"l":14.6,"n":572,"o":14.85,"t":"2025-10-24T04:00:00Z","v":31191,"vw":14.753721},{"c":14.86,"h":14.9864,"l":14.64,"n":463,"o":14.81,"t":"2025-10-27T04:00:00Z","v":28126,"vw":14.813433},{"c":14.67,"h":14.83,"l":14.55,"n":455,"o":14.67,"t":"2025-10-28T04:00:00Z","v":25827,"vw":14.654094},{"c":14.71,"h":14.855,"l":14.58,"n":795,"o":14.855,"t":"2025-10-29T04:00:00Z","v":27109,"vw":14.709401},{"c":14.43,"h":14.77,"l":14.4,"n":850,"o":14.48,"t":"2025-10-30T04:00:00Z","v":22405,"vw":14.551544},{"c":14.68,"h":14.8182,"l":14.53,"n":1070,"o":14.58,"t":"2025-10-31T04:00:00Z","v":59230,"vw":14.674218},{"c":15.31,"h":15.48,"l":14.74,"n":1326,"o":14.79,"t":"2025-11-03T05:00:00Z","v":58133,"vw":15.2457},{"c":15.44,"h":15.765,"l":15.44,"n":1516,"o":15.55,"t":"2025-11-04T05:00:00Z","v":55851,"vw":15.537665},{"c":15.57,"h":15.75,"l":15.5,"n":349,"o":15.75,"t":"2025-11-05T05:00:00Z","v":16752,"vw":15.596088},{"c":15.45,"h":15.6,"l":15.36,"n":779,"o":15.57,"t":"2025-11-06T05:00:00Z","v":29328,"vw":15.46434},{"c":14.95,"h":15.14,"l":14.88,"n":417,"o":15.14,"t":"2025-11-07T05:00:00Z","v":14245,"vw":14.950379},{"c":15.085,"h":15.24,"l":14.88,"n":912,"o":15.05,"t":"2025-11-10T05:00:00Z","v":49608,"vw":15.048378},{"c":15.24,"h":15.36,"l":15.05,"n":755,"o":15.05,"t":"2025-11-11T05:00:00Z","v":58585,"vw":15.242338},{"c":15.28,"h":15.34,"l":15.16,"n":528,"o":15.21,"t":"2025-11-12T05:00:00Z","v":18238,"vw":15.252667},{"c":15.18,"h":15.36,"l":15.1,"n":706,"o":15.28,"t":"2025-11-13T05:00:00Z","v":25337,"vw":15.210215},{"c":15.08,"h":15.26,"l":14.95,"n":471,"o":14.95,"t":"2025-11-14T05:00:00Z","v":16634,"vw":15.124262},{"c":14.73,"h":14.95,"l":14.59,"n":705,"o":14.9,"t":"2025-11-17T05:00:00Z","v":42298,"vw":14.740989},{"c":14.66,"h":14.69,"l":14.53,"n":814,"o":14.67,"t":"2025-11-18T05:00:00Z","v":44853,"vw":14.622031},{"c":14.53,"h":14.68,"l":14.45,"n":551,"o":14.52,"t":"2025-11-19T05:00:00Z","v":42184,"vw":14.542037},{"c":14.18,"h":14.62,"l":13.98,"n":1055,"o":14.62,"t":"2025-11-20T05:00:00Z","v":75889,"vw":14.223794},{"c":14,"h":14.2,"l":13.9,"n":710,"o":14.05,"t":"2025-11-21T05:00:00Z","v":31197,"vw":14.007192},{"c":14.22,"h":14.415,"l":14.01,"n":537,"o":14.01,"t":"2025-11-24T05:00:00Z","v":24963,"vw":14.221849},{"c":14.26,"h":14.27,"l":14,"n":682,"o":14.18,"t":"2025-11-25T05:00:00Z","v":34473,"vw":14.15832},{"c":14.32,"h":14.4,"l":14.1901,"n":339,"o":14.4,"t":"2025-11-26T05:00:00Z","v":13287,"vw":14.296595},{"c":14.42,"h":14.63,"l":14.39,"n":365,"o":14.55,"t":"2025-11-28T05:00:00Z","v":18532,"vw":14.547193},{"c":14.35,"h":14.51,"l":14.35,"n":274,"o":14.38,"t":"2025-12-01T05:00:00Z","v":13669,"vw":14.400776},{"c":14.26,"h":14.39,"l":14.2129,"n":240,"o":14.3138,"t":"2025-12-02T05:00:00Z","v":12413,"vw":14.28069},{"c":14.26,"h":14.2899,"l":14.11,"n":321,"o":14.11,"t":"2025-12-03T05:00:00Z","v":10873,"vw":14.224985},{"c":14.16,"h":14.26,"l":14.13,"n":217,"o":14.24,"t":"2025-12-04T05:00:00Z","v":7505,"vw":14.18037},{"c":14.22,"h":14.265,"l":14.1458,"n":298,"o":14.2072,"t":"2025-12-05T05:00:00Z","v":6846,"vw":14.208551},{"c":14.04,"h":14.21,"l":14.03,"n":480,"o":14.21,"t":"2025-12-08T05:00:00Z","v":28304,"vw":14.099071},{"c":13.72,"h":14.01,"l":13.7001,"n":378,"o":14.01,"t":"2025-12-09T05:00:00Z","v":16983,"vw":13.781665},{"c":13.78,"h":13.81,"l":13.665,"n":390,"o":13.79,"t":"2025-12-10T05:00:00Z","v":22858,"vw":13.769386},{"c":13.6,"h":13.76,"l":13.51,"n":487,"o":13.76,"t":"2025-12-11T05:00:00Z","v":19757,"vw":13.634152},{"c":13.42,"h":13.79,"l":13.42,"n":354,"o":13.79,"t":"2025-12-12T05:00:00Z","v":14564,"vw":13.601866},{"c":13.33,"h":13.53,"l":13.25,"n":652,"o":13.46,"t":"2025-12-15T05:00:00Z","v":28132,"vw":13.3809},{"c":13.19,"h":13.44,"l":13.0635,"n":476,"o":13.44,"t":"2025-12-16T05:00:00Z","v":12770,"vw":13.203116},{"c":13.26,"h":13.3304,"l":13.18,"n":507,"o":13.24,"t":"2025-12-17T05:00:00Z","v":20866,"vw":13.254693},{"c":13.35,"h":13.5,"l":13.28,"n":395,"o":13.28,"t":"2025-12-18T05:00:00Z","v":12811,"vw":13.372483},{"c":13.55,"h":13.59,"l":13.1864,"n":655,"o":13.34,"t":"2025-12-19T05:00:00Z","v":71120,"vw":13.539329},{"c":13.18,"h":13.47,"l":13.13,"n":585,"o":13.47,"t":"2025-12-22T05:00:00Z","v":27758,"vw":13.308136},{"c":13.48,"h":13.54,"l":13.18,"n":882,"o":13.18,"t":"2025-12-23T05:00:00Z","v":88835,"vw":13.349667},{"c":13.52,"h":13.56,"l":13.22,"n":382,"o":13.49,"t":"2025-12-24T05:00:00Z","v":11945,"vw":13.331685},{"c":13.77,"h":13.885,"l":13.56,"n":433,"o":13.88,"t":"2025-12-26T05:00:00Z","v":27608,"vw":13.702406},{"c":13.4,"h":13.49,"l":13.2,"n":595,"o":13.49,"t":"2025-12-29T05:00:00Z","v":30907,"vw":13.355028},{"c":13.2,"h":13.3,"l":13.13,"n":423,"o":13.17,"t":"2025-12-30T05:00:00Z","v":30624,"vw":13.204806},{"c":13.33,"h":13.41,"l":13.17,"n":751,"o":13.33,"t":"2025-12-31T05:00:00Z","v":25989,"vw":13.302409},{"c":13.65,"h":13.905,"l":13.27,"n":681,"o":13.27,"t":"2026-01-02T05:00:00Z","v":62385,"vw":13.652151},{"c":13.37,"h":13.76,"l":13.2,"n":2085,"o":13.7,"t":"2026-01-05T05:00:00Z","v":101568,"vw":13.371056},{"c":13.75,"h":14,"l":13.4602,"n":715,"o":13.52,"t":"2026-01-06T05:00:00Z","v":39185,"vw":13.783719},{"c":14.66,"h":15,"l":14.18,"n":1730,"o":14.2,"t":"2026-01-07T05:00:00Z","v":108246,"vw":14.711733},{"c":14.77,"h":14.97,"l":14.67,"n":793,"o":14.76,"t":"2026-01-08T05:00:00Z","v":55600,"vw":14.784685},{"c":14.72,"h":14.93,"l":14.67,"n":957,"o":14.72,"t":"2026-01-09T05:00:00Z","v":56128,"vw":14.740987},{"c":14.93,"h":14.99,"l":14.63,"n":1302,"o":14.8,"t":"2026-01-12T05:00:00Z","v":65143,"vw":14.791228},{"c":14.95,"h":15.26,"l":14.83,"n":704,"o":14.93,"t":"2026-01-13T05:00:00Z","v":51312,"vw":15.016642},{"c":15.3,"h":15.37,"l":14.84,"n":1592,"o":14.98,"t":"2026-01-14T05:00:00Z","v":144312,"vw":15.163868},{"c":15.31,"h":15.45,"l":15.16,"n":1054,"o":15.28,"t":"2026-01-15T05:00:00Z","v":70413,"vw":15.29854},{"c":16.05,"h":16.33,"l":15.935,"n":1181,"o":16,"t":"2026-01-16T05:00:00Z","v":98490,"vw":16.108126},{"c":15.62,"h":15.92,"l":15.6,"n":512,"o":15.78,"t":"2026-01-20T05:00:00Z","v":21957,"vw":15.73243},{"c":15.85,"h":15.91,"l":15.41,"n":704,"o":15.45,"t":"2026-01-21T05:00:00Z","v":31638,"vw":15.698792},{"c":15.44,"h":15.82,"l":15.4,"n":1170,"o":15.74,"t":"2026-01-22T05:00:00Z","v":48356,"vw":15.615236},{"c":15.31,"h":15.475,"l":15.19,"n":608,"o":15.34,"t":"2026-01-23T05:00:00Z","v":33126,"vw":15.342114},{"c":15.57,"h":15.8207,"l":15.435,"n":738,"o":15.57,"t":"2026-01-26T05:00:00Z","v":34234,"vw":15.527352},{"c":15.24,"h":15.49,"l":15,"n":360,"o":15.49,"t":"2026-01-27T05:00:00Z","v":21627,"vw":15.328933},{"c":15.22,"h":15.41,"l":15.13,"n":260,"o":15.41,"t":"2026-01-28T05:00:00Z","v":11306,"vw":15.215916},{"c":15.25,"h":15.2502,"l":15.05,"n":201,"o":15.07,"t":"2026-01-29T05:00:00Z","v":13419,"vw":15.138653},{"c":15,"h":15.2,"l":14.84,"n":395,"o":15.2,"t":"2026-01-30T05:00:00Z","v":17594,"vw":14.972792},{"c":14.56,"h":14.717,"l":14.16,"n":592,"o":14.63,"t":"2026-02-02T05:00:00Z","v":32429,"vw":14.417262},{"c":14.39,"h":14.72,"l":14.33,"n":395,"o":14.4,"t":"2026-02-03T05:00:00Z","v":24599,"vw":14.417198},{"c":14.78,"h":14.99,"l":14.42,"n":1017,"o":14.54,"t":"2026-02-04T05:00:00Z","v":62855,"vw":14.742306},{"c":14.57,"h":14.65,"l":14.33,"n":488,"o":14.64,"t":"2026-02-05T05:00:00Z","v":21425,"vw":14.508237},{"c":15.18,"h":15.3,"l":14.745,"n":557,"o":14.75,"t":"2026-02-06T05:00:00Z","v":35019,"vw":15.041954},{"c":14.89,"h":15.08,"l":14.77,"n":854,"o":15.06,"t":"2026-02-09T05:00:00Z","v":46780,"vw":14.896913},{"c":14.96,"h":15.08,"l":14.71,"n":762,"o":14.84,"t":"2026-02-10T05:00:00Z","v":39910,"vw":14.921866},{"c":15.11,"h":15.25,"l":14.86,"n":507,"o":14.94,"t":"2026-02-11T05:00:00Z","v":33523,"vw":15.142899},{"c":14.75,"h":15.0339,"l":14.575,"n":289,"o":14.99,"t":"2026-02-12T05:00:00Z","v":10746,"vw":14.762066},{"c":14.76,"h":14.8699,"l":14.71,"n":159,"o":14.85,"t":"2026-02-13T05:00:00Z","v":5329,"vw":14.789518},{"c":14.87,"h":15.2,"l":14.68,"n":352,"o":14.68,"t":"2026-02-17T05:00:00Z","v":24473,"vw":15.055481},{"c":15.1,"h":15.185,"l":14.9,"n":865,"o":14.9,"t":"2026-02-18T05:00:00Z","v":33153,"vw":15.08246},{"c":15.09,"h":15.33,"l":14.92,"n":348,"o":15.01,"t":"2026-02-19T05:00:00Z","v":24311,"vw":15.128697},{"c":15.29,"h":15.39,"l":14.7,"n":132,"o":14.93,"t":"2026-02-20T05:00:00Z","v":6526,"vw":15.191076},{"c":15.17,"h":15.2199,"l":14.96,"n":381,"o":15.14,"t":"2026-02-23T05:00:00Z","v":17278,"vw":15.098189},{"c":15.08,"h":15.17,"l":14.79,"n":365,"o":14.8,"t":"2026-02-24T05:00:00Z","v":19998,"vw":15.037785},{"c":15.16,"h":15.24,"l":14.69,"n":318,"o":15.1643,"t":"2026-02-25T05:00:00Z","v":17414,"vw":15.080276},{"c":14.72,"h":14.82,"l":14.31,"n":265,"o":14.82,"t":"2026-02-26T05:00:00Z","v":13431,"vw":14.620393},{"c":14.33,"h":15.07,"l":14.32,"n":320,"o":14.38,"t":"2026-02-27T05:00:00Z","v":19965,"vw":14.467349},{"c":13.895,"h":14.16,"l":13.54,"n":566,"o":14,"t":"2026-03-02T05:00:00Z","v":34769,"vw":13.808233},{"c":13.485,"h":13.7,"l":13.1,"n":317,"o":13.7,"t":"2026-03-03T05:00:00Z","v":17563,"vw":13.35004},{"c":13.645,"h":13.77,"l":13.49,"n":314,"o":13.49,"t":"2026-03-04T05:00:00Z","v":13404,"vw":13.62569},{"c":13.85,"h":13.93,"l":13.54,"n":641,"o":13.7,"t":"2026-03-05T05:00:00Z","v":48622,"vw":13.788502},{"c":13.85,"h":14.01,"l":13.68,"n":415,"o":13.7,"t":"2026-03-06T05:00:00Z","v":27243,"vw":13.805359},{"c":13.77,"h":14.01,"l":13.5,"n":646,"o":13.67,"t":"2026-03-09T04:00:00Z","v":35863,"vw":13.764696},{"c":13.89,"h":14,"l":13.66,"n":492,"o":13.78,"t":"2026-03-10T04:00:00Z","v":36955,"vw":13.793975},{"c":14.57,"h":14.96,"l":14.35,"n":436,"o":14.38,"t":"2026-03-11T04:00:00Z","v":27029,"vw":14.561906},{"c":14.19,"h":14.5,"l":14.09,"n":489,"o":14.45,"t":"2026-03-12T04:00:00Z","v":25898,"vw":14.279149},{"c":13.98,"h":14.12,"l":13.87,"n":235,"o":14.12,"t":"2026-03-13T04:00:00Z","v":14647,"vw":13.981506},{"c":14.28,"h":14.46,"l":14,"n":454,"o":14,"t":"2026-03-16T04:00:00Z","v":27778,"vw":14.290297},{"c":14.3,"h":14.44,"l":14.22,"n":155,"o":14.28,"t":"2026-03-17T04:00:00Z","v":5994,"vw":14.334666},{"c":14.075,"h":14.39,"l":14.015,"n":384,"o":14.25,"t":"2026-03-18T04:00:00Z","v":23110,"vw":14.151936},{"c":13.82,"h":14.05,"l":13.7,"n":189,"o":13.9,"t":"2026-03-19T04:00:00Z","v":17096,"vw":13.869006},{"c":13.94,"h":13.99,"l":13.71,"n":386,"o":13.81,"t":"2026-03-20T04:00:00Z","v":22526,"vw":13.830598},{"c":14,"h":14.11,"l":13.86,"n":334,"o":14.1,"t":"2026-03-23T04:00:00Z","v":24859,"vw":13.986118},{"c":14.12,"h":14.12,"l":13.84,"n":286,"o":13.84,"t":"2026-03-24T04:00:00Z","v":16632,"vw":14.024271},{"c":14.15,"h":14.22,"l":13.91,"n":193,"o":14.1,"t":"2026-03-25T04:00:00Z","v":10755,"vw":14.075743},{"c":14.16,"h":14.2,"l":13.85,"n":504,"o":13.85,"t":"2026-03-26T04:00:00Z","v":37735,"vw":13.965313},{"c":13.81,"h":14.14,"l":13.72,"n":639,"o":13.99,"t":"2026-03-27T04:00:00Z","v":31588,"vw":13.891119},{"c":14.3,"h":14.59,"l":14.02,"n":1770,"o":14.4,"t":"2026-03-30T04:00:00Z","v":176527,"vw":14.237204},{"c":14.96,"h":14.98,"l":14.315,"n":519,"o":14.38,"t":"2026-03-31T04:00:00Z","v":28854,"vw":14.668847},{"c":15.14,"h":15.5,"l":14.97,"n":615,"o":15,"t":"2026-04-01T04:00:00Z","v":56847,"vw":15.289069},{"c":15.42,"h":15.6,"l":14.85,"n":699,"o":14.85,"t":"2026-04-02T04:00:00Z","v":36073,"vw":15.326134},{"c":15.45,"h":15.7,"l":15.18,"n":628,"o":15.48,"t":"2026-04-06T04:00:00Z","v":30017,"vw":15.522612},{"c":15.39,"h":15.52,"l":15.135,"n":398,"o":15.3,"t":"2026-04-07T04:00:00Z","v":21896,"vw":15.281843},{"c":14.98,"h":15.18,"l":14.7,"n":419,"o":15.1,"t":"2026-04-08T04:00:00Z","v":37856,"vw":14.930712},{"c":15.16,"h":15.62,"l":14.98,"n":532,"o":14.98,"t":"2026-04-09T04:00:00Z","v":28417,"vw":15.292828},{"c":15.24,"h":15.25,"l":15.0208,"n":510,"o":15.07,"t":"2026-04-10T04:00:00Z","v":26295,"vw":15.185063},{"c":15.28,"h":15.28,"l":15.04,"n":430,"o":15.09,"t":"2026-04-13T04:00:00Z","v":22422,"vw":15.159189},{"c":15.21,"h":15.48,"l":15.0507,"n":377,"o":15.3,"t":"2026-04-14T04:00:00Z","v":27780,"vw":15.308739},{"c":15.3,"h":15.43,"l":15,"n":535,"o":15.25,"t":"2026-04-15T04:00:00Z","v":44299,"vw":15.176634},{"c":15.36,"h":15.52,"l":15.3,"n":303,"o":15.33,"t":"2026-04-16T04:00:00Z","v":18160,"vw":15.377},{"c":15.74,"h":15.79,"l":15.6,"n":687,"o":15.6,"t":"2026-04-17T04:00:00Z","v":31657,"vw":15.698733},{"c":15.66,"h":15.725,"l":15.24,"n":913,"o":15.26,"t":"2026-04-20T04:00:00Z","v":73004,"vw":15.638802},{"c":14.87,"h":15.61,"l":14.78,"n":398,"o":15.61,"t":"2026-04-21T04:00:00Z","v":23415,"vw":15.121233},{"c":14.56,"h":14.99,"l":14.38,"n":311,"o":14.99,"t":"2026-04-22T04:00:00Z","v":15686,"vw":14.622442},{"c":13.87,"h":14.5,"l":13.74,"n":460,"o":14.5,"t":"2026-04-23T04:00:00Z","v":34426,"vw":13.931425},{"c":14,"h":14.168,"l":13.78,"n":324,"o":13.78,"t":"2026-04-24T04:00:00Z","v":19844,"vw":13.985074},{"c":13.45,"h":13.83,"l":13.45,"n":491,"o":13.83,"t":"2026-04-27T04:00:00Z","v":25127,"vw":13.591111},{"c":13.59,"h":13.74,"l":13.3,"n":369,"o":13.62,"t":"2026-04-28T04:00:00Z","v":35007,"vw":13.549062},{"c":13.36,"h":13.53,"l":13.21,"n":337,"o":13.53,"t":"2026-04-29T04:00:00Z","v":26583,"vw":13.310412},{"c":13.44,"h":13.58,"l":13.345,"n":442,"o":13.37,"t":"2026-04-30T04:00:00Z","v":22011,"vw":13.418186},{"c":13.3,"h":13.5,"l":12.82,"n":700,"o":13.49,"t":"2026-05-01T04:00:00Z","v":58919,"vw":13.248755},{"c":13.22,"h":13.34,"l":13.16,"n":777,"o":13.33,"t":"2026-05-04T04:00:00Z","v":55377,"vw":13.21322},{"c":13.3,"h":13.31,"l":13.16,"n":357,"o":13.24,"t":"2026-05-05T04:00:00Z","v":17255,"vw":13.240063},{"c":13.43,"h":13.51,"l":13.21,"n":402,"o":13.26,"t":"2026-05-06T04:00:00Z","v":16453,"vw":13.418953},{"c":13.31,"h":13.55,"l":13.3,"n":486,"o":13.415,"t":"2026-05-07T04:00:00Z","v":18228,"vw":13.343714},{"c":13.13,"h":13.44,"l":13.13,"n":385,"o":13.22,"t":"2026-05-08T04:00:00Z","v":16598,"vw":13.22683},{"c":12.87,"h":13.13,"l":12.7,"n":801,"o":13.13,"t":"2026-05-11T04:00:00Z","v":37690,"vw":12.880543},{"c":12.67,"h":12.87,"l":12.53,"n":441,"o":12.87,"t":"2026-05-12T04:00:00Z","v":28161,"vw":12.653671},{"c":12.67,"h":12.79,"l":12.63,"n":472,"o":12.64,"t":"2026-05-13T04:00:00Z","v":28770,"vw":12.678849},{"c":12.69,"h":12.79,"l":12.42,"n":522,"o":12.72,"t":"2026-05-14T04:00:00Z","v":32613,"vw":12.605458},{"c":12.51,"h":12.6867,"l":12.5,"n":410,"o":12.52,"t":"2026-05-15T04:00:00Z","v":21002,"vw":12.550777},{"c":11.95,"h":12.43,"l":11.83,"n":746,"o":12.43,"t":"2026-05-18T04:00:00Z","v":62398,"vw":11.996843},{"c":12.06,"h":12.48,"l":11.88,"n":775,"o":11.88,"t":"2026-05-19T04:00:00Z","v":42212,"vw":12.038199},{"c":11.91,"h":12.01,"l":11.81,"n":538,"o":11.92,"t":"2026-05-20T04:00:00Z","v":15226,"vw":11.887256},{"c":12.04,"h":12.13,"l":11.72,"n":907,"o":11.98,"t":"2026-05-21T04:00:00Z","v":53638,"vw":11.990228},{"c":11.99,"h":12.1217,"l":11.92,"n":599,"o":12,"t":"2026-05-22T04:00:00Z","v":51722,"vw":12.008222},{"c":11.75,"h":11.96,"l":11.57,"n":389,"o":11.96,"t":"2026-05-26T04:00:00Z","v":21689,"vw":11.799121},{"c":11.72,"h":11.93,"l":11.51,"n":641,"o":11.93,"t":"2026-05-27T04:00:00Z","v":44223,"vw":11.724846},{"c":11.23,"h":11.38,"l":11.1,"n":1002,"o":11.34,"t":"2026-05-28T04:00:00Z","v":61991,"vw":11.225628},{"c":11.45,"h":11.54,"l":11.12,"n":1206,"o":11.4,"t":"2026-05-29T04:00:00Z","v":88361,"vw":11.38328},{"c":11.4,"h":11.73,"l":11.29,"n":2187,"o":11.6,"t":"2026-06-01T04:00:00Z","v":143294,"vw":11.497709},{"c":11.52,"h":11.7,"l":11.38,"n":1939,"o":11.59,"t":"2026-06-02T04:00:00Z","v":139110,"vw":11.54021},{"c":11.31,"h":11.52,"l":11.17,"n":1552,"o":11.52,"t":"2026-06-03T04:00:00Z","v":98642,"vw":11.29328},{"c":11.17,"h":11.28,"l":11,"n":1293,"o":11.24,"t":"2026-06-04T04:00:00Z","v":97740,"vw":11.126816},{"c":10.87,"h":11.06,"l":10.71,"n":1729,"o":11.06,"t":"2026-06-05T04:00:00Z","v":120960,"vw":10.853877},{"c":10.85,"h":10.99,"l":10.73,"n":943,"o":10.99,"t":"2026-06-08T04:00:00Z","v":36593,"vw":10.834336},{"c":10.63,"h":10.89,"l":10.4,"n":722,"o":10.88,"t":"2026-06-09T04:00:00Z","v":54216,"vw":10.607165},{"c":10.87,"h":10.95,"l":10.72,"n":547,"o":10.72,"t":"2026-06-10T04:00:00Z","v":29455,"vw":10.88913},{"c":10.68,"h":10.89,"l":10.65,"n":581,"o":10.88,"t":"2026-06-11T04:00:00Z","v":57693,"vw":10.73956},{"c":10.96,"h":11.04,"l":10.81,"n":437,"o":10.81,"t":"2026-06-12T04:00:00Z","v":31382,"vw":10.96342},{"c":10.83,"h":10.95,"l":10.8,"n":412,"o":10.93,"t":"2026-06-15T04:00:00Z","v":25077,"vw":10.860605},{"c":10.49,"h":10.6,"l":10.4,"n":646,"o":10.6,"t":"2026-06-16T04:00:00Z","v":37192,"vw":10.516559},{"c":10.12,"h":10.39,"l":10.01,"n":658,"o":10.39,"t":"2026-06-17T04:00:00Z","v":50809,"vw":10.146926},{"c":10.28,"h":10.315,"l":10.14,"n":765,"o":10.27,"t":"2026-06-18T04:00:00Z","v":50342,"vw":10.259696},{"c":9.99,"h":10.19,"l":9.77,"n":704,"o":10.19,"t":"2026-06-22T04:00:00Z","v":54906,"vw":9.942583},{"c":10.16,"h":10.17,"l":9.95,"n":359,"o":9.95,"t":"2026-06-23T04:00:00Z","v":22783,"vw":10.125062},{"c":10.27,"h":10.28,"l":10.16,"n":348,"o":10.16,"t":"2026-06-24T04:00:00Z","v":26329,"vw":10.243542},{"c":10.29,"h":10.47,"l":10.26,"n":888,"o":10.31,"t":"2026-06-25T04:00:00Z","v":49991,"vw":10.322565},{"c":10.17,"h":10.35,"l":9.98,"n":661,"o":10.31,"t":"2026-06-26T04:00:00Z","v":48380,"vw":10.169217},{"c":10.71,"h":10.71,"l":10.52,"n":487,"o":10.55,"t":"2026-06-29T04:00:00Z","v":40350,"vw":10.608698},{"c":10.76,"h":11,"l":10.45,"n":1646,"o":10.6,"t":"2026-06-30T04:00:00Z","v":106821,"vw":10.785759},{"c":10.78,"h":11.005,"l":10.75,"n":2092,"o":10.9,"t":"2026-07-01T04:00:00Z","v":93824,"vw":10.860732},{"c":11.44,"h":11.64,"l":11.225,"n":1439,"o":11.32,"t":"2026-07-02T04:00:00Z","v":104621,"vw":11.440915},{"c":11.65,"h":11.81,"l":11.44,"n":927,"o":11.63,"t":"2026-07-06T04:00:00Z","v":75028,"vw":11.618109},{"c":11.08,"h":11.49,"l":11.02,"n":755,"o":11.48,"t":"2026-07-07T04:00:00Z","v":56221,"vw":11.138458},{"c":11.12,"h":11.26,"l":11.01,"n":530,"o":11.26,"t":"2026-07-08T04:00:00Z","v":41658,"vw":11.146665},{"c":10.98,"h":11.18,"l":10.88,"n":625,"o":11.03,"t":"2026-07-09T04:00:00Z","v":24494,"vw":11.004743},{"c":11.07,"h":11.135,"l":11,"n":407,"o":11.04,"t":"2026-07-10T04:00:00Z","v":37487,"vw":11.085251},{"c":11.14,"h":11.2,"l":11.06,"n":998,"o":11.06,"t":"2026-07-13T04:00:00Z","v":38364,"vw":11.129667},{"c":11.25,"h":11.33,"l":11.14,"n":714,"o":11.14,"t":"2026-07-14T04:00:00Z","v":20779,"vw":11.234522},{"c":11.59,"h":11.79,"l":11.37,"n":586,"o":11.37,"t":"2026-07-15T04:00:00Z","v":65564,"vw":11.618856},{"c":11.61,"h":11.745,"l":11.56,"n":540,"o":11.56,"t":"2026-07-16T04:00:00Z","v":36728,"vw":11.644141},{"c":10.84,"h":11.02,"l":10.83,"n":693,"o":11.02,"t":"2026-07-17T04:00:00Z","v":49338,"vw":10.87901},{"c":11.32,"h":11.33,"l":11.11,"n":1254,"o":11.25,"t":"2026-07-20T04:00:00Z","v":78797,"vw":11.233361},{"c":11.18,"h":11.36,"l":11.16,"n":634,"o":11.34,"t":"2026-07-21T04:00:00Z","v":33258,"vw":11.231446},{"c":11.12,"h":11.405,"l":11.12,"n":1046,"o":11.39,"t":"2026-07-22T04:00:00Z","v":75093,"vw":11.177409},{"c":10.96,"h":11.07,"l":10.9305,"n":644,"o":11.02,"t":"2026-07-23T04:00:00Z","v":45784,"vw":11.005841},{"c":11.01,"h":11.12,"l":10.91,"n":672,"o":10.96,"t":"2026-07-24T04:00:00Z","v":50656,"vw":11.018275},{"c":11.12,"h":11.22,"l":11.06,"n":544,"o":11.06,"t":"2026-07-27T04:00:00Z","v":40135,"vw":11.121506},{"c":11.2,"h":11.24,"l":11.04,"n":423,"o":11.04,"t":"2026-07-28T04:00:00Z","v":27735,"vw":11.176711},{"c":11.39,"h":11.6,"l":11.3,"n":825,"o":11.36,"t":"2026-07-29T04:00:00Z","v":43432,"vw":11.403182},{"c":10.77,"h":11.21,"l":10.62,"n":825,"o":11.1,"t":"2026-07-30T04:00:00Z","v":59682,"vw":10.855577},{"c":11.13,"h":11.13,"l":10.905,"n":982,"o":11,"t":"2026-07-31T04:00:00Z","v":38563,"vw":11.059081},{"c":11.55,"h":11.61,"l":11.275,"n":924,"o":11.38,"t":"2026-08-03T04:00:00Z","v":82116,"vw":11.511047},{"c":11.57,"h":11.635,"l":11.54,"n":330,"o":11.62,"t":"2026-08-04T04:00:00Z","v":12674,"vw":11.584883},{"c":11.55,"h":11.59,"l":11.5,"n":343,"o":11.57,"t":"2026-08-05T04:00:00Z","v":21139,"vw":11.529047},{"c":11.83,"h":11.88,"l":11.54,"n":739,"o":11.54,"t":"2026-08-06T04:00:00Z","v":31536,"vw":11.75086},{"c":12.51,"h":12.56,"l":12.09,"n":617,"o":12.09,"t":"2026-08-07T04:00:00Z","v":43362,"vw":12.424947},{"c":12.55,"h":12.67,"l":12.44,"n":581,"o":12.56,"t":"2026-08-10T04:00:00Z","v":44039,"vw":12.550909},{"c":12.47,"h":12.55,"l":12.4,"n":333,"o":12.55,"t":"2026-08-11T04:00:00Z","v":16926,"vw":12.477294},{"c":12.25,"h":12.4,"l":12.21,"n":464,"o":12.36,"t":"2026-08-12T04:00:00Z","v":34291,"vw":12.276426},{"c":12.16,"h":12.23,"l":12,"n":1236,"o":12.07,"t":"2026-08-13T04:00:00Z","v":77126,"vw":12.118592},{"c":12.2,"h":12.27,"l":12.08,"n":199,"o":12.19,"t":"2026-08-14T04:00:00Z","v":13097,"vw":12.158068},{"c":12.56,"h":12.9,"l":12.51,"n":1183,"o":12.64,"t":"2026-08-17T04:00:00Z","v":89225,"vw":12.689083},{"c":12.64,"h":12.77,"l":12.48,"n":2127,"o":12.6,"t":"2026-08-18T04:00:00Z","v":284846,"vw":12.596433},{"c":12.59,"h":12.59,"l":12.3,"n":721,"o":12.3,"t":"2026-08-19T04:00:00Z","v":50664,"vw":12.496971},{"c":12.56,"h":12.67,"l":12.47,"n":513,"o":12.65,"t":"2026-08-20T04:00:00Z","v":49955,"vw":12.595289},{"c":12.63,"h":12.7,"l":12.545,"n":521,"o":12.56,"t":"2026-08-21T04:00:00Z","v":64404,"vw":12.651366},{"c":12.18,"h":12.58,"l":12.09,"n":594,"o":12.58,"t":"2026-08-24T04:00:00Z","v":56372,"vw":12.219163},{"c":12.26,"h":12.3,"l":12.16,"n":696,"o":12.18,"t":"2026-08-25T04:00:00Z","v":73567,"vw":12.253842},{"c":12.35,"h":12.56,"l":12.34,"n":687,"o":12.41,"t":"2026-08-26T04:00:00Z","v":62756,"vw":12.438231},{"c":12.415,"h":12.45,"l":12.31,"n":1171,"o":12.31,"t":"2026-08-27T04:00:00Z","v":91430,"vw":12.41513},{"c":12.38,"h":12.48,"l":12.34,"n":579,"o":12.4,"t":"2026-08-28T04:00:00Z","v":59149,"vw":12.398975},{"c":12.12,"h":12.44,"l":12.08,"n":1134,"o":12.44,"t":"2026-08-31T04:00:00Z","v":76287,"vw":12.171151},{"c":11.91,"h":12.14,"l":11.8,"n":600,"o":12.14,"t":"2026-09-01T04:00:00Z","v":74515,"vw":11.968984},{"c":12.04,"h":12.15,"l":11.95,"n":701,"o":11.95,"t":"2026-09-02T04:00:00Z","v":62311,"vw":12.03722},{"c":14.11,"h":14.23,"l":13.51,"n":4862,"o":13.6,"t":"2026-09-03T04:00:00Z","v":511807,"vw":13.952477},{"c":14.09,"h":14.325,"l":14.065,"n":1679,"o":14.25,"t":"2026-09-04T04:00:00Z","v":150540,"vw":14.147885},{"c":13.88,"h":14.05,"l":13.7,"n":1159,"o":14,"t":"2026-09-08T04:00:00Z","v":109150,"vw":13.877035},{"c":13.57,"h":13.91,"l":13.51,"n":1035,"o":13.91,"t":"2026-09-09T04:00:00Z","v":95032,"vw":13.595087},{"c":13.12,"h":13.35,"l":13.09,"n":701,"o":13.35,"t":"2026-09-10T04:00:00Z","v":45201,"vw":13.158358},{"c":12.82,"h":13.06,"l":12.79,"n":880,"o":13.06,"t":"2026-09-11T04:00:00Z","v":82762,"vw":12.839855},{"c":13.66,"h":13.71,"l":13.35,"n":1613,"o":13.35,"t":"2026-09-14T04:00:00Z","v":114416,"vw":13.586209},{"c":13.79,"h":13.79,"l":13.585,"n":965,"o":13.68,"t":"2026-09-15T04:00:00Z","v":68826,"vw":13.698705},{"c":13.46,"h":13.62,"l":13.38,"n":903,"o":13.62,"t":"2026-09-16T04:00:00Z","v":31222,"vw":13.468201},{"c":13.82,"h":13.89,"l":13.6,"n":587,"o":13.6,"t":"2026-09-17T04:00:00Z","v":35061,"vw":13.792423},{"c":13.67,"h":13.77,"l":13.57,"n":433,"o":13.68,"t":"2026-09-18T04:00:00Z","v":15804,"vw":13.697025},{"c":14.48,"h":14.55,"l":14.06,"n":1314,"o":14.06,"t":"2026-09-21T04:00:00Z","v":114354,"vw":14.400359},{"c":14.07,"h":14.23,"l":14.01,"n":663,"o":14.17,"t":"2026-09-22T04:00:00Z","v":37055,"vw":14.09494},{"c":14.37,"h":14.43,"l":14.1,"n":850,"o":14.13,"t":"2026-09-23T04:00:00Z","v":117679,"vw":14.329726},{"c":13.9,"h":14.08,"l":13.81,"n":947,"o":13.97,"t":"2026-09-24T04:00:00Z","v":44304,"vw":13.930627},{"c":13.94,"h":14.14,"l":13.915,"n":915,"o":14.06,"t":"2026-09-25T04:00:00Z","v":71269,"vw":14.018301},{"c":14.13,"h":14.22,"l":13.93,"n":692,"o":13.93,"t":"2026-09-28T04:00:00Z","v":29684,"vw":14.129021},{"c":14.15,"h":14.29,"l":14.03,"n":690,"o":14.19,"t":"2026-09-29T04:00:00Z","v":46221,"vw":14.128758},{"c":14.63,"h":14.93,"l":14.45,"n":1076,"o":14.45,"t":"2026-09-30T04:00:00Z","v":78139,"vw":14.704318},{"c":14.57,"h":14.8,"l":14.57,"n":1359,"o":14.63,"t":"2026-10-01T04:00:00Z","v":71000,"vw":14.681394},{"c":14.2,"h":14.34,"l":14.1,"n":753,"o":14.31,"t":"2026-10-02T04:00:00Z","v":45745,"vw":14.243757},{"c":14.31,"h":14.34,"l":13.9,"n":1077,"o":14.14,"t":"2026-10-05T04:00:00Z","v":65137,"vw":14.260254},{"c":14.6,"h":14.745,"l":14.54,"n":737,"o":14.55,"t":"2026-10-06T04:00:00Z","v":68479,"vw":14.647867},{"c":14.28,"h":14.35,"l":14.06,"n":517,"o":14.29,"t":"2026-10-07T04:00:00Z","v":58040,"vw":14.291894},{"c":13.67,"h":13.87,"l":13.51,"n":490,"o":13.87,"t":"2026-10-08T04:00:00Z","v":45089,"vw":13.656497},{"c":14.1,"h":14.1,"l":13.74,"n":709,"o":13.74,"t":"2026-10-09T04:00:00Z","v":50073,"vw":14.004398},{"c":13.68,"h":14,"l":13.58,"n":629,"o":14,"t":"2026-10-12T04:00:00Z","v":43787,"vw":13.714399},{"c":13.5,"h":13.58,"l":13.28,"n":561,"o":13.52,"t":"2026-10-13T04:00:00Z","v":36972,"vw":13.489961},{"c":13.48,"h":13.99,"l":13.465,"n":692,"o":13.51,"t":"2026-10-14T04:00:00Z","v":81781,"vw":13.550424},{"c":13.94,"h":13.95,"l":13.52,"n":725,"o":13.52,"t":"2026-10-15T04:00:00Z","v":51866,"vw":13.849747},{"c":14.05,"h":14.28,"l":14.05,"n":334,"o":14.15,"t":"2026-10-16T04:00:00Z","v":22421,"vw":14.148352},{"c":14.18,"h":14.4,"l":14.01,"n":460,"o":14.08,"t":"2026-10-19T04:00:00Z","v":28383,"vw":14.155133},{"c":14.74,"h":14.94,"l":14.62,"n":757,"o":14.69,"t":"2026-10-20T04:00:00Z","v":50936,"vw":14.757761},{"c":14.37,"h":14.74,"l":14.37,"n":1341,"o":14.7,"t":"2026-10-21T04:00:00Z","v":72386,"vw":14.496271},{"c":14.325,"h":14.46,"l":14.22,"n":115,"o":14.26,"t":"2026-10-22T04:00:00Z","v":10406,"vw":14.295117}],"volatilityBars":[{"c":13.85,"h":13.88,"l":13.85,"n":4,"o":13.88,"t":"2026-09-21T08:00:00Z","v":1778,"vw":13.870231},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-09-21T08:15:00Z","v":300,"vw":14},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-09-21T08:30:00Z","v":200,"vw":14},{"c":14,"h":14,"l":14,"n":2,"o":14,"t":"2026-09-21T09:30:00Z","v":300,"vw":14},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-09-21T09:45:00Z","v":100,"vw":14},{"c":14,"h":14,"l":14,"n":5,"o":14,"t":"2026-09-21T10:45:00Z","v":876,"vw":14},{"c":14.22,"h":14.22,"l":14.16,"n":4,"o":14.16,"t":"2026-09-21T11:30:00Z","v":707,"vw":14.177143},{"c":14.48,"h":14.49,"l":14.25,"n":19,"o":14.25,"t":"2026-09-21T11:45:00Z","v":3915,"vw":14.364224},{"c":14.44,"h":14.44,"l":14.4,"n":4,"o":14.4,"t":"2026-09-21T12:30:00Z","v":308,"vw":14.420087},{"c":14.03,"h":14.17,"l":13.71,"n":5,"o":13.71,"t":"2026-09-21T13:15:00Z","v":800,"vw":13.90375},{"c":14.3,"h":14.33,"l":14.06,"n":51,"o":14.06,"t":"2026-09-21T13:30:00Z","v":17260,"vw":14.176855},{"c":14.32,"h":14.3291,"l":14.28,"n":10,"o":14.28,"t":"2026-09-21T13:45:00Z","v":2159,"vw":14.309614},{"c":14.3,"h":14.32,"l":14.3,"n":12,"o":14.32,"t":"2026-09-21T14:00:00Z","v":1552,"vw":14.310339},{"c":14.34,"h":14.34,"l":14.32,"n":16,"o":14.32,"t":"2026-09-21T14:15:00Z","v":1231,"vw":14.328222},{"c":14.35,"h":14.35,"l":14.33,"n":9,"o":14.33,"t":"2026-09-21T14:30:00Z","v":1703,"vw":14.33875},{"c":14.35,"h":14.37,"l":14.35,"n":26,"o":14.36,"t":"2026-09-21T14:45:00Z","v":2431,"vw":14.358682},{"c":14.36,"h":14.36,"l":14.33,"n":14,"o":14.33,"t":"2026-09-21T15:30:00Z","v":1097,"vw":14.354843},{"c":14.36,"h":14.36,"l":14.33,"n":15,"o":14.345,"t":"2026-09-21T16:00:00Z","v":1887,"vw":14.357393},{"c":14.32,"h":14.375,"l":14.32,"n":10,"o":14.37,"t":"2026-09-21T16:15:00Z","v":690,"vw":14.360951},{"c":14.375,"h":14.3999,"l":14.305,"n":21,"o":14.3999,"t":"2026-09-21T16:30:00Z","v":2142,"vw":14.350185},{"c":14.335,"h":14.43,"l":14.335,"n":34,"o":14.4,"t":"2026-09-21T17:00:00Z","v":3428,"vw":14.399303},{"c":14.3875,"h":14.3875,"l":14.345,"n":6,"o":14.345,"t":"2026-09-21T17:15:00Z","v":330,"vw":14.3705},{"c":14.37,"h":14.37,"l":14.37,"n":1,"o":14.37,"t":"2026-09-21T17:30:00Z","v":200,"vw":14.37},{"c":14.38,"h":14.38,"l":14.38,"n":7,"o":14.38,"t":"2026-09-21T18:00:00Z","v":231,"vw":14.38},{"c":14.42,"h":14.44,"l":14.41,"n":29,"o":14.44,"t":"2026-09-21T18:45:00Z","v":4489,"vw":14.435187},{"c":14.41,"h":14.44,"l":14.41,"n":32,"o":14.44,"t":"2026-09-21T19:00:00Z","v":2008,"vw":14.434},{"c":14.415,"h":14.46,"l":14.41,"n":58,"o":14.42,"t":"2026-09-21T19:15:00Z","v":7014,"vw":14.450348},{"c":14.48,"h":14.54,"l":14.44,"n":139,"o":14.44,"t":"2026-09-21T19:30:00Z","v":17260,"vw":14.488251},{"c":14.475,"h":14.55,"l":14.45,"n":395,"o":14.48,"t":"2026-09-21T19:45:00Z","v":26187,"vw":14.512828},{"c":14.48,"h":14.48,"l":14.48,"n":5,"o":14.48,"t":"2026-09-21T20:00:00Z","v":4305,"vw":14.48},{"c":14.6,"h":14.6,"l":14.6,"n":1,"o":14.6,"t":"2026-09-21T23:30:00Z","v":700,"vw":14.6},{"c":14.38,"h":14.38,"l":14.38,"n":1,"o":14.38,"t":"2026-09-22T08:00:00Z","v":193,"vw":14.38},{"c":14.19,"h":14.19,"l":14.19,"n":1,"o":14.19,"t":"2026-09-22T09:45:00Z","v":193,"vw":14.19},{"c":14.19,"h":14.19,"l":14.19,"n":1,"o":14.19,"t":"2026-09-22T13:15:00Z","v":130,"vw":14.19},{"c":14.16,"h":14.18,"l":14.125,"n":22,"o":14.17,"t":"2026-09-22T13:30:00Z","v":1766,"vw":14.158052},{"c":14.15,"h":14.15,"l":14.15,"n":1,"o":14.15,"t":"2026-09-22T13:45:00Z","v":100,"vw":14.15},{"c":14.15,"h":14.1906,"l":14.11,"n":19,"o":14.1906,"t":"2026-09-22T14:00:00Z","v":3201,"vw":14.150229},{"c":14.155,"h":14.23,"l":14.155,"n":14,"o":14.18,"t":"2026-09-22T14:15:00Z","v":1039,"vw":14.197222},{"c":14.0721,"h":14.0746,"l":14.0721,"n":6,"o":14.0746,"t":"2026-09-22T14:45:00Z","v":602,"vw":14.073012},{"c":14.07,"h":14.08,"l":14.01,"n":55,"o":14.08,"t":"2026-09-22T15:15:00Z","v":4856,"vw":14.031611},{"c":14.08,"h":14.13,"l":14.08,"n":10,"o":14.13,"t":"2026-09-22T15:30:00Z","v":802,"vw":14.092261},{"c":14.14,"h":14.14,"l":14.14,"n":7,"o":14.14,"t":"2026-09-22T15:45:00Z","v":360,"vw":14.14},{"c":14.1301,"h":14.1301,"l":14.1301,"n":2,"o":14.1301,"t":"2026-09-22T16:00:00Z","v":1002,"vw":14.1301},{"c":14.075,"h":14.075,"l":14.075,"n":5,"o":14.075,"t":"2026-09-22T16:15:00Z","v":315,"vw":14.075},{"c":14.1,"h":14.1,"l":14.1,"n":5,"o":14.1,"t":"2026-09-22T16:30:00Z","v":355,"vw":14.1},{"c":14.06,"h":14.115,"l":14.06,"n":5,"o":14.11,"t":"2026-09-22T17:45:00Z","v":513,"vw":14.100714},{"c":14.1,"h":14.1,"l":14.09,"n":7,"o":14.09,"t":"2026-09-22T18:00:00Z","v":703,"vw":14.098249},{"c":14.045,"h":14.045,"l":14.045,"n":1,"o":14.045,"t":"2026-09-22T18:45:00Z","v":100,"vw":14.045},{"c":14.08,"h":14.09,"l":14.045,"n":28,"o":14.045,"t":"2026-09-22T19:00:00Z","v":3531,"vw":14.084863},{"c":14.08,"h":14.08,"l":14.08,"n":7,"o":14.08,"t":"2026-09-22T19:15:00Z","v":238,"vw":14.08},{"c":14.09,"h":14.11,"l":14.07,"n":152,"o":14.09,"t":"2026-09-22T19:45:00Z","v":9189,"vw":14.090974},{"c":14.07,"h":14.07,"l":14.07,"n":4,"o":14.07,"t":"2026-09-22T20:00:00Z","v":4097,"vw":14.07},{"c":14.07,"h":14.07,"l":14.07,"n":2,"o":14.07,"t":"2026-09-23T08:00:00Z","v":598,"vw":14.07},{"c":14.07,"h":14.07,"l":14.07,"n":5,"o":14.07,"t":"2026-09-23T08:15:00Z","v":4864,"vw":14.07},{"c":14.1,"h":14.11,"l":14.1,"n":2,"o":14.11,"t":"2026-09-23T10:45:00Z","v":400,"vw":14.1075},{"c":14.3,"h":14.31,"l":14.1,"n":41,"o":14.13,"t":"2026-09-23T13:30:00Z","v":8545,"vw":14.191974},{"c":14.24,"h":14.24,"l":14.23,"n":2,"o":14.23,"t":"2026-09-23T13:45:00Z","v":400,"vw":14.235},{"c":14.24,"h":14.24,"l":14.24,"n":1,"o":14.24,"t":"2026-09-23T14:00:00Z","v":900,"vw":14.24},{"c":14.24,"h":14.24,"l":14.24,"n":1,"o":14.24,"t":"2026-09-23T14:15:00Z","v":180,"vw":14.24},{"c":14.26,"h":14.26,"l":14.26,"n":11,"o":14.26,"t":"2026-09-23T14:45:00Z","v":710,"vw":14.26},{"c":14.22,"h":14.23,"l":14.2,"n":5,"o":14.23,"t":"2026-09-23T15:00:00Z","v":700,"vw":14.209834},{"c":14.21,"h":14.21,"l":14.21,"n":8,"o":14.21,"t":"2026-09-23T15:15:00Z","v":475,"vw":14.21},{"c":14.22,"h":14.22,"l":14.2,"n":10,"o":14.2,"t":"2026-09-23T15:30:00Z","v":959,"vw":14.202813},{"c":14.22,"h":14.22,"l":14.22,"n":1,"o":14.22,"t":"2026-09-23T16:00:00Z","v":1734,"vw":14.22},{"c":14.23,"h":14.23,"l":14.23,"n":6,"o":14.23,"t":"2026-09-23T16:30:00Z","v":370,"vw":14.23},{"c":14.23,"h":14.23,"l":14.22,"n":4,"o":14.22,"t":"2026-09-23T16:45:00Z","v":1040,"vw":14.228077},{"c":14.22,"h":14.22,"l":14.22,"n":6,"o":14.22,"t":"2026-09-23T17:00:00Z","v":856,"vw":14.22},{"c":14.205,"h":14.205,"l":14.205,"n":1,"o":14.205,"t":"2026-09-23T17:15:00Z","v":100,"vw":14.205},{"c":14.22,"h":14.23,"l":14.22,"n":15,"o":14.22,"t":"2026-09-23T17:45:00Z","v":2542,"vw":14.22072},{"c":14.25,"h":14.25,"l":14.25,"n":15,"o":14.25,"t":"2026-09-23T18:45:00Z","v":864,"vw":14.25},{"c":14.2534,"h":14.2534,"l":14.21,"n":6,"o":14.21,"t":"2026-09-23T19:00:00Z","v":621,"vw":14.223117},{"c":14.305,"h":14.39,"l":14.25,"n":51,"o":14.25,"t":"2026-09-23T19:15:00Z","v":5881,"vw":14.314243},{"c":14.37,"h":14.43,"l":14.25,"n":291,"o":14.295,"t":"2026-09-23T19:30:00Z","v":63464,"vw":14.35223},{"c":14.41,"h":14.42,"l":14.37,"n":147,"o":14.39,"t":"2026-09-23T19:45:00Z","v":16276,"vw":14.40176},{"c":14.37,"h":14.37,"l":14.37,"n":8,"o":14.37,"t":"2026-09-23T20:00:00Z","v":1300,"vw":14.37},{"c":14.07,"h":14.07,"l":14.07,"n":1,"o":14.07,"t":"2026-09-24T08:00:00Z","v":300,"vw":14.07},{"c":13.975,"h":14.08,"l":13.91,"n":24,"o":13.97,"t":"2026-09-24T13:30:00Z","v":1375,"vw":13.98303},{"c":13.955,"h":13.955,"l":13.955,"n":2,"o":13.955,"t":"2026-09-24T13:45:00Z","v":277,"vw":13.955},{"c":13.975,"h":14,"l":13.975,"n":9,"o":13.99,"t":"2026-09-24T14:00:00Z","v":609,"vw":13.987597},{"c":13.92,"h":13.98,"l":13.91,"n":21,"o":13.975,"t":"2026-09-24T14:15:00Z","v":4165,"vw":13.959901},{"c":13.94,"h":13.94,"l":13.91,"n":10,"o":13.91,"t":"2026-09-24T14:30:00Z","v":762,"vw":13.935951},{"c":13.93,"h":13.95,"l":13.9,"n":61,"o":13.94,"t":"2026-09-24T14:45:00Z","v":4321,"vw":13.93487},{"c":13.9,"h":13.9,"l":13.85,"n":14,"o":13.89,"t":"2026-09-24T15:00:00Z","v":973,"vw":13.875167},{"c":13.87,"h":13.87,"l":13.87,"n":5,"o":13.87,"t":"2026-09-24T15:15:00Z","v":273,"vw":13.87},{"c":13.89,"h":13.89,"l":13.89,"n":2,"o":13.89,"t":"2026-09-24T15:30:00Z","v":114,"vw":13.89},{"c":13.9,"h":13.9,"l":13.9,"n":4,"o":13.9,"t":"2026-09-24T15:45:00Z","v":157,"vw":13.9},{"c":13.915,"h":13.93,"l":13.915,"n":16,"o":13.93,"t":"2026-09-24T16:00:00Z","v":657,"vw":13.9225},{"c":13.96,"h":14.04,"l":13.96,"n":19,"o":13.96,"t":"2026-09-24T16:15:00Z","v":979,"vw":13.98},{"c":13.955,"h":13.97,"l":13.92,"n":26,"o":13.92,"t":"2026-09-24T16:30:00Z","v":2166,"vw":13.957213},{"c":13.965,"h":13.965,"l":13.9625,"n":17,"o":13.965,"t":"2026-09-24T16:45:00Z","v":1179,"vw":13.964498},{"c":13.96,"h":13.96,"l":13.9,"n":5,"o":13.9,"t":"2026-09-24T17:00:00Z","v":349,"vw":13.94},{"c":13.92,"h":13.92,"l":13.91,"n":24,"o":13.92,"t":"2026-09-24T17:15:00Z","v":1963,"vw":13.912857},{"c":13.92,"h":13.92,"l":13.81,"n":11,"o":13.81,"t":"2026-09-24T17:45:00Z","v":788,"vw":13.8725},{"c":13.89,"h":13.89,"l":13.89,"n":3,"o":13.89,"t":"2026-09-24T18:00:00Z","v":143,"vw":13.89},{"c":13.91,"h":13.99,"l":13.81,"n":11,"o":13.81,"t":"2026-09-24T18:15:00Z","v":1105,"vw":13.852607},{"c":13.915,"h":13.96,"l":13.915,"n":4,"o":13.96,"t":"2026-09-24T18:30:00Z","v":231,"vw":13.9375},{"c":13.97,"h":14.01,"l":13.915,"n":8,"o":14.01,"t":"2026-09-24T18:45:00Z","v":642,"vw":13.947094},{"c":13.93,"h":13.93,"l":13.89,"n":10,"o":13.89,"t":"2026-09-24T19:00:00Z","v":239,"vw":13.91},{"c":13.95,"h":13.97,"l":13.89,"n":34,"o":13.96,"t":"2026-09-24T19:15:00Z","v":1644,"vw":13.933897},{"c":13.89,"h":13.95,"l":13.885,"n":45,"o":13.91,"t":"2026-09-24T19:30:00Z","v":4002,"vw":13.91979},{"c":13.98,"h":13.98,"l":13.86,"n":211,"o":13.88,"t":"2026-09-24T19:45:00Z","v":9195,"vw":13.918396},{"c":13.9,"h":13.9,"l":13.9,"n":7,"o":13.9,"t":"2026-09-24T20:00:00Z","v":1396,"vw":13.9},{"c":14.4,"h":14.4,"l":14.4,"n":2,"o":14.4,"t":"2026-09-25T11:30:00Z","v":1023,"vw":14.4},{"c":14.4,"h":14.4,"l":14.4,"n":2,"o":14.4,"t":"2026-09-25T11:45:00Z","v":977,"vw":14.4},{"c":13.99,"h":14.06,"l":13.985,"n":17,"o":14.06,"t":"2026-09-25T13:30:00Z","v":2587,"vw":14.026309},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-09-25T14:00:00Z","v":100,"vw":14},{"c":14.02,"h":14.02,"l":14,"n":4,"o":14,"t":"2026-09-25T14:45:00Z","v":276,"vw":14.01},{"c":13.92,"h":13.92,"l":13.92,"n":7,"o":13.92,"t":"2026-09-25T15:00:00Z","v":156,"vw":13.92},{"c":13.915,"h":13.915,"l":13.915,"n":2,"o":13.915,"t":"2026-09-25T15:45:00Z","v":1024,"vw":13.915},{"c":14,"h":14.02,"l":13.95,"n":27,"o":13.95,"t":"2026-09-25T16:00:00Z","v":2359,"vw":13.998867},{"c":14.03,"h":14.03,"l":14.01,"n":9,"o":14.01,"t":"2026-09-25T16:30:00Z","v":631,"vw":14.024129},{"c":13.975,"h":13.975,"l":13.975,"n":4,"o":13.975,"t":"2026-09-25T16:45:00Z","v":215,"vw":13.975},{"c":13.975,"h":13.975,"l":13.975,"n":5,"o":13.975,"t":"2026-09-25T17:15:00Z","v":333,"vw":13.975},{"c":13.99,"h":14.0289,"l":13.945,"n":93,"o":14.02,"t":"2026-09-25T17:30:00Z","v":15597,"vw":14.00837},{"c":13.945,"h":14,"l":13.92,"n":18,"o":13.97,"t":"2026-09-25T17:45:00Z","v":10429,"vw":13.976809},{"c":13.935,"h":14.0099,"l":13.93,"n":22,"o":13.945,"t":"2026-09-25T18:00:00Z","v":2091,"vw":13.965963},{"c":13.93,"h":13.93,"l":13.93,"n":3,"o":13.93,"t":"2026-09-25T18:30:00Z","v":108,"vw":13.93},{"c":13.99,"h":13.99,"l":13.95,"n":8,"o":13.95,"t":"2026-09-25T18:45:00Z","v":433,"vw":13.976667},{"c":13.995,"h":13.995,"l":13.97,"n":22,"o":13.99,"t":"2026-09-25T19:00:00Z","v":2043,"vw":13.987728},{"c":13.97,"h":14.005,"l":13.97,"n":19,"o":14.005,"t":"2026-09-25T19:15:00Z","v":766,"vw":13.991538},{"c":14.03,"h":14.14,"l":13.97,"n":129,"o":13.97,"t":"2026-09-25T19:30:00Z","v":18430,"vw":14.079566},{"c":14.01,"h":14.05,"l":14.005,"n":150,"o":14.01,"t":"2026-09-25T19:45:00Z","v":5054,"vw":14.026016},{"c":13.94,"h":13.94,"l":13.94,"n":4,"o":13.94,"t":"2026-09-25T20:00:00Z","v":1273,"vw":13.94},{"c":14,"h":14.02,"l":13.93,"n":62,"o":13.97,"t":"2026-09-28T13:30:00Z","v":3294,"vw":13.949162},{"c":14.11,"h":14.11,"l":14.05,"n":69,"o":14.05,"t":"2026-09-28T13:45:00Z","v":4093,"vw":14.088},{"c":14.145,"h":14.145,"l":14.08,"n":19,"o":14.08,"t":"2026-09-28T14:00:00Z","v":846,"vw":14.09875},{"c":14.14,"h":14.14,"l":14.14,"n":1,"o":14.14,"t":"2026-09-28T14:45:00Z","v":100,"vw":14.14},{"c":14.115,"h":14.17,"l":14.115,"n":5,"o":14.14,"t":"2026-09-28T15:00:00Z","v":405,"vw":14.14125},{"c":14.13,"h":14.13,"l":14.13,"n":3,"o":14.13,"t":"2026-09-28T15:15:00Z","v":476,"vw":14.13},{"c":14.12,"h":14.15,"l":14.12,"n":11,"o":14.15,"t":"2026-09-28T15:30:00Z","v":764,"vw":14.128333},{"c":14.16,"h":14.16,"l":14.12,"n":18,"o":14.125,"t":"2026-09-28T15:45:00Z","v":1068,"vw":14.126788},{"c":14.17,"h":14.17,"l":14.17,"n":4,"o":14.17,"t":"2026-09-28T16:00:00Z","v":242,"vw":14.17},{"c":14.2,"h":14.22,"l":14.19,"n":52,"o":14.2099,"t":"2026-09-28T16:15:00Z","v":3308,"vw":14.203811},{"c":14.165,"h":14.21,"l":14.165,"n":12,"o":14.21,"t":"2026-09-28T16:30:00Z","v":599,"vw":14.1875},{"c":14.215,"h":14.215,"l":14.215,"n":4,"o":14.215,"t":"2026-09-28T17:15:00Z","v":105,"vw":14.215},{"c":14.22,"h":14.22,"l":14.21,"n":13,"o":14.21,"t":"2026-09-28T17:30:00Z","v":1252,"vw":14.212},{"c":14.21,"h":14.21,"l":14.195,"n":9,"o":14.195,"t":"2026-09-28T17:45:00Z","v":231,"vw":14.2025},{"c":14.21,"h":14.21,"l":14.21,"n":2,"o":14.21,"t":"2026-09-28T18:00:00Z","v":141,"vw":14.21},{"c":14.21,"h":14.21,"l":14.21,"n":2,"o":14.21,"t":"2026-09-28T18:30:00Z","v":101,"vw":14.21},{"c":14.185,"h":14.22,"l":14.185,"n":14,"o":14.21,"t":"2026-09-28T18:45:00Z","v":686,"vw":14.206869},{"c":14.19,"h":14.19,"l":14.19,"n":5,"o":14.19,"t":"2026-09-28T19:00:00Z","v":248,"vw":14.19},{"c":14.185,"h":14.185,"l":14.185,"n":2,"o":14.185,"t":"2026-09-28T19:15:00Z","v":216,"vw":14.185},{"c":14.21,"h":14.21,"l":14.21,"n":2,"o":14.21,"t":"2026-09-28T19:30:00Z","v":104,"vw":14.21},{"c":14.15,"h":14.21,"l":14.13,"n":97,"o":14.185,"t":"2026-09-28T19:45:00Z","v":3908,"vw":14.157817},{"c":14.13,"h":14.13,"l":14.13,"n":12,"o":14.13,"t":"2026-09-28T20:00:00Z","v":4535,"vw":14.13},{"c":14.29,"h":14.29,"l":14.29,"n":2,"o":14.29,"t":"2026-09-29T08:00:00Z","v":215,"vw":14.29},{"c":14.5078,"h":14.5078,"l":14.5078,"n":1,"o":14.5078,"t":"2026-09-29T11:30:00Z","v":900,"vw":14.5078},{"c":14.53,"h":14.53,"l":14.5099,"n":8,"o":14.5099,"t":"2026-09-29T11:45:00Z","v":3809,"vw":14.524395},{"c":14.16,"h":14.21,"l":14.03,"n":30,"o":14.19,"t":"2026-09-29T13:30:00Z","v":7588,"vw":14.084716},{"c":14.11,"h":14.11,"l":14.11,"n":11,"o":14.11,"t":"2026-09-29T14:15:00Z","v":411,"vw":14.11},{"c":14.115,"h":14.115,"l":14.115,"n":2,"o":14.115,"t":"2026-09-29T14:45:00Z","v":103,"vw":14.115},{"c":14.1,"h":14.1,"l":14.1,"n":2,"o":14.1,"t":"2026-09-29T15:00:00Z","v":412,"vw":14.1},{"c":14.07,"h":14.07,"l":14.07,"n":8,"o":14.07,"t":"2026-09-29T16:15:00Z","v":176,"vw":14.07},{"c":14.07,"h":14.0781,"l":14.05,"n":26,"o":14.0781,"t":"2026-09-29T16:45:00Z","v":1470,"vw":14.065108},{"c":14.05,"h":14.09,"l":14.05,"n":12,"o":14.08,"t":"2026-09-29T17:00:00Z","v":1074,"vw":14.065083},{"c":14.08,"h":14.08,"l":14.08,"n":4,"o":14.08,"t":"2026-09-29T17:15:00Z","v":213,"vw":14.08},{"c":14.13,"h":14.13,"l":14.08,"n":23,"o":14.08,"t":"2026-09-29T18:15:00Z","v":5224,"vw":14.08303},{"c":14.13,"h":14.13,"l":14.09,"n":2,"o":14.09,"t":"2026-09-29T18:30:00Z","v":200,"vw":14.11},{"c":14.18,"h":14.18,"l":14.17,"n":3,"o":14.17,"t":"2026-09-29T18:45:00Z","v":270,"vw":14.175},{"c":14.18,"h":14.18,"l":14.12,"n":2,"o":14.12,"t":"2026-09-29T19:00:00Z","v":223,"vw":14.146906},{"c":14.12,"h":14.12,"l":14.12,"n":2,"o":14.12,"t":"2026-09-29T19:15:00Z","v":154,"vw":14.12},{"c":14.16,"h":14.29,"l":14.15,"n":194,"o":14.19,"t":"2026-09-29T19:30:00Z","v":11803,"vw":14.198872},{"c":14.15,"h":14.2,"l":14.115,"n":106,"o":14.18,"t":"2026-09-29T19:45:00Z","v":4968,"vw":14.150973},{"c":14.15,"h":14.15,"l":14.15,"n":5,"o":14.15,"t":"2026-09-29T20:00:00Z","v":3298,"vw":14.15},{"c":14.25,"h":14.85,"l":14.25,"n":10,"o":14.85,"t":"2026-09-30T08:00:00Z","v":7817,"vw":14.290051},{"c":14.25,"h":14.25,"l":14.25,"n":2,"o":14.25,"t":"2026-09-30T08:15:00Z","v":600,"vw":14.25},{"c":14.57,"h":14.61,"l":14.45,"n":49,"o":14.45,"t":"2026-09-30T13:30:00Z","v":4463,"vw":14.560517},{"c":14.65,"h":14.67,"l":14.57,"n":60,"o":14.5861,"t":"2026-09-30T13:45:00Z","v":5622,"vw":14.612594},{"c":14.65,"h":14.65,"l":14.5657,"n":17,"o":14.595,"t":"2026-09-30T14:00:00Z","v":2482,"vw":14.597627},{"c":14.6,"h":14.64,"l":14.6,"n":15,"o":14.62,"t":"2026-09-30T14:15:00Z","v":1831,"vw":14.625581},{"c":14.67,"h":14.67,"l":14.67,"n":4,"o":14.67,"t":"2026-09-30T14:30:00Z","v":211,"vw":14.67},{"c":14.68,"h":14.68,"l":14.62,"n":42,"o":14.67,"t":"2026-09-30T14:45:00Z","v":2315,"vw":14.643294},{"c":14.83,"h":14.84,"l":14.68,"n":237,"o":14.68,"t":"2026-09-30T15:00:00Z","v":15084,"vw":14.779828},{"c":14.74,"h":14.74,"l":14.74,"n":3,"o":14.74,"t":"2026-09-30T15:15:00Z","v":300,"vw":14.74},{"c":14.76,"h":14.76,"l":14.73,"n":11,"o":14.73,"t":"2026-09-30T15:30:00Z","v":873,"vw":14.73875},{"c":14.74,"h":14.74,"l":14.74,"n":3,"o":14.74,"t":"2026-09-30T16:00:00Z","v":108,"vw":14.74},{"c":14.7825,"h":14.7825,"l":14.7825,"n":2,"o":14.7825,"t":"2026-09-30T18:15:00Z","v":202,"vw":14.7825},{"c":14.83,"h":14.83,"l":14.72,"n":20,"o":14.81,"t":"2026-09-30T18:30:00Z","v":1939,"vw":14.791588},{"c":14.76,"h":14.81,"l":14.75,"n":19,"o":14.76,"t":"2026-09-30T19:15:00Z","v":1389,"vw":14.767199},{"c":14.75,"h":14.93,"l":14.71,"n":181,"o":14.76,"t":"2026-09-30T19:30:00Z","v":12141,"vw":14.783477},{"c":14.68,"h":14.78,"l":14.65,"n":151,"o":14.77,"t":"2026-09-30T19:45:00Z","v":7907,"vw":14.733493},{"c":14.63,"h":14.63,"l":14.63,"n":8,"o":14.63,"t":"2026-09-30T20:00:00Z","v":5783,"vw":14.63},{"c":14.63,"h":14.63,"l":14.63,"n":1,"o":14.63,"t":"2026-10-01T09:30:00Z","v":200,"vw":14.63},{"c":14.72,"h":14.72,"l":14.63,"n":11,"o":14.63,"t":"2026-10-01T13:30:00Z","v":533,"vw":14.679708},{"c":14.69,"h":14.69,"l":14.69,"n":3,"o":14.69,"t":"2026-10-01T13:45:00Z","v":171,"vw":14.69},{"c":14.67,"h":14.67,"l":14.67,"n":1,"o":14.67,"t":"2026-10-01T14:00:00Z","v":100,"vw":14.67},{"c":14.67,"h":14.67,"l":14.67,"n":2,"o":14.67,"t":"2026-10-01T14:15:00Z","v":139,"vw":14.67},{"c":14.66,"h":14.66,"l":14.66,"n":1,"o":14.66,"t":"2026-10-01T14:30:00Z","v":100,"vw":14.66},{"c":14.6485,"h":14.6485,"l":14.6485,"n":2,"o":14.6485,"t":"2026-10-01T14:45:00Z","v":118,"vw":14.6485},{"c":14.605,"h":14.64,"l":14.58,"n":72,"o":14.64,"t":"2026-10-01T15:00:00Z","v":9978,"vw":14.612885},{"c":14.64,"h":14.64,"l":14.63,"n":33,"o":14.63,"t":"2026-10-01T15:15:00Z","v":693,"vw":14.635},{"c":14.61,"h":14.61,"l":14.59,"n":36,"o":14.59,"t":"2026-10-01T15:30:00Z","v":1529,"vw":14.600764},{"c":14.605,"h":14.61,"l":14.605,"n":7,"o":14.61,"t":"2026-10-01T16:00:00Z","v":307,"vw":14.608294},{"c":14.605,"h":14.605,"l":14.586,"n":11,"o":14.605,"t":"2026-10-01T16:15:00Z","v":3173,"vw":14.604373},{"c":14.605,"h":14.605,"l":14.605,"n":1,"o":14.605,"t":"2026-10-01T16:30:00Z","v":100,"vw":14.605},{"c":14.59,"h":14.59,"l":14.59,"n":2,"o":14.59,"t":"2026-10-01T16:45:00Z","v":103,"vw":14.59},{"c":14.6,"h":14.6,"l":14.6,"n":1,"o":14.6,"t":"2026-10-01T17:00:00Z","v":100,"vw":14.6},{"c":14.62,"h":14.62,"l":14.62,"n":3,"o":14.62,"t":"2026-10-01T17:15:00Z","v":201,"vw":14.62},{"c":14.635,"h":14.64,"l":14.635,"n":5,"o":14.64,"t":"2026-10-01T17:30:00Z","v":223,"vw":14.637573},{"c":14.63,"h":14.63,"l":14.61,"n":12,"o":14.63,"t":"2026-10-01T17:45:00Z","v":938,"vw":14.623617},{"c":14.625,"h":14.625,"l":14.58,"n":29,"o":14.6,"t":"2026-10-01T18:00:00Z","v":1788,"vw":14.607841},{"c":14.62,"h":14.62,"l":14.6062,"n":4,"o":14.6062,"t":"2026-10-01T18:15:00Z","v":943,"vw":14.607745},{"c":14.65,"h":14.65,"l":14.59,"n":34,"o":14.62,"t":"2026-10-01T18:30:00Z","v":1616,"vw":14.621914},{"c":14.635,"h":14.635,"l":14.635,"n":2,"o":14.635,"t":"2026-10-01T18:45:00Z","v":103,"vw":14.635},{"c":14.6101,"h":14.6101,"l":14.6101,"n":3,"o":14.6101,"t":"2026-10-01T19:00:00Z","v":270,"vw":14.6101},{"c":14.635,"h":14.635,"l":14.635,"n":4,"o":14.635,"t":"2026-10-01T19:15:00Z","v":108,"vw":14.635},{"c":14.605,"h":14.63,"l":14.605,"n":13,"o":14.63,"t":"2026-10-01T19:30:00Z","v":497,"vw":14.619336},{"c":14.63,"h":14.8,"l":14.63,"n":725,"o":14.65,"t":"2026-10-01T19:45:00Z","v":41821,"vw":14.735085},{"c":14.57,"h":14.57,"l":14.57,"n":7,"o":14.57,"t":"2026-10-01T20:00:00Z","v":1245,"vw":14.57},{"c":14.43,"h":14.55,"l":14.43,"n":4,"o":14.5,"t":"2026-10-02T08:00:00Z","v":3500,"vw":14.543714},{"c":14.55,"h":14.55,"l":14.4,"n":5,"o":14.44,"t":"2026-10-02T08:15:00Z","v":3000,"vw":14.541333},{"c":14.25,"h":14.31,"l":14.1,"n":23,"o":14.31,"t":"2026-10-02T13:30:00Z","v":4200,"vw":14.214994},{"c":14.265,"h":14.265,"l":14.18,"n":20,"o":14.25,"t":"2026-10-02T13:45:00Z","v":4935,"vw":14.250599},{"c":14.27,"h":14.27,"l":14.265,"n":4,"o":14.265,"t":"2026-10-02T14:00:00Z","v":416,"vw":14.26875},{"c":14.27,"h":14.27,"l":14.265,"n":15,"o":14.265,"t":"2026-10-02T14:15:00Z","v":976,"vw":14.268523},{"c":14.21,"h":14.21,"l":14.2,"n":5,"o":14.21,"t":"2026-10-02T14:30:00Z","v":800,"vw":14.205},{"c":14.19,"h":14.28,"l":14.105,"n":22,"o":14.28,"t":"2026-10-02T15:00:00Z","v":3714,"vw":14.221152},{"c":14.215,"h":14.33,"l":14.18,"n":7,"o":14.18,"t":"2026-10-02T15:15:00Z","v":1111,"vw":14.201949},{"c":14.205,"h":14.205,"l":14.2,"n":5,"o":14.2,"t":"2026-10-02T16:15:00Z","v":632,"vw":14.200791},{"c":14.185,"h":14.185,"l":14.185,"n":2,"o":14.185,"t":"2026-10-02T16:45:00Z","v":112,"vw":14.185},{"c":14.32,"h":14.32,"l":14.185,"n":72,"o":14.185,"t":"2026-10-02T17:00:00Z","v":6233,"vw":14.273773},{"c":14.3099,"h":14.3099,"l":14.22,"n":6,"o":14.22,"t":"2026-10-02T18:15:00Z","v":541,"vw":14.258965},{"c":14.24,"h":14.34,"l":14.16,"n":231,"o":14.16,"t":"2026-10-02T19:45:00Z","v":9593,"vw":14.276721},{"c":14.2,"h":14.2,"l":14.2,"n":6,"o":14.2,"t":"2026-10-02T20:00:00Z","v":2956,"vw":14.2},{"c":14.33,"h":14.33,"l":13.9,"n":68,"o":14.14,"t":"2026-10-05T13:30:00Z","v":8905,"vw":14.188181},{"c":14.29,"h":14.29,"l":14.29,"n":2,"o":14.29,"t":"2026-10-05T13:45:00Z","v":200,"vw":14.29},{"c":14.15,"h":14.17,"l":14.15,"n":9,"o":14.17,"t":"2026-10-05T14:15:00Z","v":425,"vw":14.16},{"c":14.135,"h":14.135,"l":14.135,"n":2,"o":14.135,"t":"2026-10-05T15:00:00Z","v":106,"vw":14.135},{"c":14.17,"h":14.2799,"l":14.145,"n":75,"o":14.15,"t":"2026-10-05T15:15:00Z","v":6365,"vw":14.180703},{"c":14.2,"h":14.2,"l":14.2,"n":6,"o":14.2,"t":"2026-10-05T16:00:00Z","v":407,"vw":14.2},{"c":14.185,"h":14.185,"l":14.185,"n":1,"o":14.185,"t":"2026-10-05T16:15:00Z","v":862,"vw":14.185},{"c":14.2099,"h":14.2099,"l":14.2099,"n":1,"o":14.2099,"t":"2026-10-05T16:30:00Z","v":100,"vw":14.2099},{"c":14.21,"h":14.22,"l":14.21,"n":14,"o":14.22,"t":"2026-10-05T16:45:00Z","v":767,"vw":14.215},{"c":14.21,"h":14.21,"l":14.21,"n":27,"o":14.21,"t":"2026-10-05T17:30:00Z","v":1535,"vw":14.21},{"c":14.24,"h":14.25,"l":14.21,"n":39,"o":14.21,"t":"2026-10-05T17:45:00Z","v":3947,"vw":14.226261},{"c":14.235,"h":14.24,"l":14.235,"n":5,"o":14.24,"t":"2026-10-05T18:00:00Z","v":500,"vw":14.23875},{"c":14.25,"h":14.25,"l":14.215,"n":13,"o":14.2499,"t":"2026-10-05T18:30:00Z","v":759,"vw":14.240954},{"c":14.25,"h":14.255,"l":14.24,"n":20,"o":14.24,"t":"2026-10-05T18:45:00Z","v":1473,"vw":14.246566},{"c":14.2699,"h":14.2699,"l":14.26,"n":24,"o":14.26,"t":"2026-10-05T19:00:00Z","v":1722,"vw":14.260948},{"c":14.32,"h":14.34,"l":14.27,"n":110,"o":14.27,"t":"2026-10-05T19:15:00Z","v":9968,"vw":14.295455},{"c":14.32,"h":14.32,"l":14.275,"n":30,"o":14.3,"t":"2026-10-05T19:30:00Z","v":8926,"vw":14.308771},{"c":14.32,"h":14.34,"l":14.27,"n":216,"o":14.28,"t":"2026-10-05T19:45:00Z","v":12574,"vw":14.317225},{"c":14.31,"h":14.31,"l":14.31,"n":6,"o":14.31,"t":"2026-10-05T20:00:00Z","v":1459,"vw":14.31},{"c":14.32,"h":14.35,"l":14.32,"n":7,"o":14.35,"t":"2026-10-06T08:00:00Z","v":6780,"vw":14.323531},{"c":14.32,"h":14.32,"l":14.32,"n":1,"o":14.32,"t":"2026-10-06T08:15:00Z","v":280,"vw":14.32},{"c":14.4,"h":14.4,"l":14.4,"n":1,"o":14.4,"t":"2026-10-06T11:45:00Z","v":100,"vw":14.4},{"c":14.4,"h":14.41,"l":14.4,"n":2,"o":14.41,"t":"2026-10-06T12:45:00Z","v":814,"vw":14.403686},{"c":14.616,"h":14.67,"l":14.54,"n":98,"o":14.55,"t":"2026-10-06T13:30:00Z","v":10723,"vw":14.586578},{"c":14.68,"h":14.68,"l":14.6,"n":29,"o":14.6138,"t":"2026-10-06T13:45:00Z","v":3805,"vw":14.628195},{"c":14.65,"h":14.65,"l":14.65,"n":4,"o":14.65,"t":"2026-10-06T14:00:00Z","v":348,"vw":14.65},{"c":14.6,"h":14.6,"l":14.57,"n":13,"o":14.6,"t":"2026-10-06T14:15:00Z","v":979,"vw":14.592683},{"c":14.61,"h":14.61,"l":14.61,"n":7,"o":14.61,"t":"2026-10-06T14:30:00Z","v":331,"vw":14.61},{"c":14.68,"h":14.68,"l":14.65,"n":10,"o":14.65,"t":"2026-10-06T15:15:00Z","v":945,"vw":14.673333},{"c":14.63,"h":14.63,"l":14.63,"n":1,"o":14.63,"t":"2026-10-06T15:30:00Z","v":100,"vw":14.63},{"c":14.69,"h":14.69,"l":14.67,"n":28,"o":14.67,"t":"2026-10-06T16:00:00Z","v":2287,"vw":14.684909},{"c":14.67,"h":14.67,"l":14.67,"n":9,"o":14.67,"t":"2026-10-06T16:45:00Z","v":414,"vw":14.67},{"c":14.745,"h":14.745,"l":14.68,"n":19,"o":14.68,"t":"2026-10-06T17:00:00Z","v":1688,"vw":14.687768},{"c":14.735,"h":14.735,"l":14.735,"n":2,"o":14.735,"t":"2026-10-06T17:15:00Z","v":200,"vw":14.735},{"c":14.735,"h":14.735,"l":14.735,"n":2,"o":14.735,"t":"2026-10-06T17:30:00Z","v":200,"vw":14.735},{"c":14.725,"h":14.735,"l":14.725,"n":3,"o":14.735,"t":"2026-10-06T17:45:00Z","v":300,"vw":14.731667},{"c":14.725,"h":14.73,"l":14.665,"n":5,"o":14.725,"t":"2026-10-06T18:00:00Z","v":651,"vw":14.711851},{"c":14.7,"h":14.725,"l":14.65,"n":13,"o":14.725,"t":"2026-10-06T18:15:00Z","v":838,"vw":14.685238},{"c":14.725,"h":14.725,"l":14.665,"n":4,"o":14.665,"t":"2026-10-06T18:30:00Z","v":279,"vw":14.695},{"c":14.7,"h":14.725,"l":14.66,"n":14,"o":14.725,"t":"2026-10-06T18:45:00Z","v":975,"vw":14.685435},{"c":14.7,"h":14.72,"l":14.7,"n":5,"o":14.72,"t":"2026-10-06T19:00:00Z","v":226,"vw":14.71},{"c":14.65,"h":14.69,"l":14.65,"n":13,"o":14.69,"t":"2026-10-06T19:15:00Z","v":656,"vw":14.68095},{"c":14.66,"h":14.73,"l":14.645,"n":37,"o":14.725,"t":"2026-10-06T19:30:00Z","v":4135,"vw":14.681626},{"c":14.655,"h":14.74,"l":14.6,"n":274,"o":14.685,"t":"2026-10-06T19:45:00Z","v":25269,"vw":14.664437},{"c":14.6,"h":14.6,"l":14.6,"n":9,"o":14.6,"t":"2026-10-06T20:00:00Z","v":2389,"vw":14.6},{"c":14.4,"h":14.59,"l":14.4,"n":9,"o":14.55,"t":"2026-10-07T08:00:00Z","v":13158,"vw":14.550852},{"c":14.45,"h":14.45,"l":14.24,"n":9,"o":14.26,"t":"2026-10-07T08:30:00Z","v":5700,"vw":14.343509},{"c":14.15,"h":14.29,"l":14.06,"n":5,"o":14.29,"t":"2026-10-07T13:30:00Z","v":1801,"vw":14.246087},{"c":14.24,"h":14.24,"l":14.2,"n":30,"o":14.2,"t":"2026-10-07T13:45:00Z","v":1353,"vw":14.209537},{"c":14.295,"h":14.295,"l":14.24,"n":42,"o":14.24,"t":"2026-10-07T14:00:00Z","v":3213,"vw":14.274194},{"c":14.3,"h":14.31,"l":14.27,"n":19,"o":14.3,"t":"2026-10-07T14:15:00Z","v":8521,"vw":14.299757},{"c":14.29,"h":14.3,"l":14.26,"n":27,"o":14.3,"t":"2026-10-07T14:30:00Z","v":3979,"vw":14.294955},{"c":14.35,"h":14.35,"l":14.3,"n":40,"o":14.3,"t":"2026-10-07T14:45:00Z","v":5163,"vw":14.306122},{"c":14.3,"h":14.31,"l":14.26,"n":11,"o":14.26,"t":"2026-10-07T15:00:00Z","v":2659,"vw":14.2988},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-10-07T15:15:00Z","v":1000,"vw":14.3},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-10-07T15:45:00Z","v":100,"vw":14.3},{"c":14.335,"h":14.335,"l":14.3,"n":10,"o":14.3,"t":"2026-10-07T16:00:00Z","v":609,"vw":14.31625},{"c":14.31,"h":14.31,"l":14.31,"n":1,"o":14.31,"t":"2026-10-07T16:15:00Z","v":100,"vw":14.31},{"c":14.305,"h":14.31,"l":14.29,"n":13,"o":14.31,"t":"2026-10-07T16:30:00Z","v":1112,"vw":14.295},{"c":14.3,"h":14.3,"l":14.3,"n":5,"o":14.3,"t":"2026-10-07T17:00:00Z","v":276,"vw":14.3},{"c":14.308,"h":14.308,"l":14.308,"n":3,"o":14.308,"t":"2026-10-07T18:30:00Z","v":396,"vw":14.308},{"c":14.29,"h":14.3,"l":14.29,"n":2,"o":14.3,"t":"2026-10-07T19:15:00Z","v":313,"vw":14.293195},{"c":14.3,"h":14.3,"l":14.28,"n":21,"o":14.285,"t":"2026-10-07T19:30:00Z","v":792,"vw":14.290833},{"c":14.32,"h":14.32,"l":14.28,"n":36,"o":14.28,"t":"2026-10-07T19:45:00Z","v":1975,"vw":14.307757},{"c":14.28,"h":14.28,"l":14.28,"n":5,"o":14.28,"t":"2026-10-07T20:00:00Z","v":1449,"vw":14.28},{"c":14.01,"h":14.25,"l":13.9,"n":9,"o":14.25,"t":"2026-10-08T08:00:00Z","v":7888,"vw":14.092634},{"c":13.95,"h":13.95,"l":13.95,"n":1,"o":13.95,"t":"2026-10-08T08:15:00Z","v":112,"vw":13.95},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-10-08T13:15:00Z","v":281,"vw":13.8},{"c":13.83,"h":13.87,"l":13.51,"n":39,"o":13.87,"t":"2026-10-08T13:30:00Z","v":6997,"vw":13.757491},{"c":13.69,"h":13.76,"l":13.69,"n":8,"o":13.75,"t":"2026-10-08T14:00:00Z","v":1753,"vw":13.71969},{"c":13.66,"h":13.66,"l":13.66,"n":4,"o":13.66,"t":"2026-10-08T14:15:00Z","v":622,"vw":13.66},{"c":13.6,"h":13.6,"l":13.6,"n":2,"o":13.6,"t":"2026-10-08T14:30:00Z","v":103,"vw":13.6},{"c":13.572,"h":13.61,"l":13.53,"n":55,"o":13.58,"t":"2026-10-08T15:00:00Z","v":7731,"vw":13.564412},{"c":13.693,"h":13.693,"l":13.55,"n":12,"o":13.55,"t":"2026-10-08T15:15:00Z","v":516,"vw":13.617737},{"c":13.615,"h":13.615,"l":13.615,"n":3,"o":13.615,"t":"2026-10-08T15:30:00Z","v":125,"vw":13.615},{"c":13.62,"h":13.62,"l":13.59,"n":13,"o":13.59,"t":"2026-10-08T17:00:00Z","v":573,"vw":13.606667},{"c":13.615,"h":13.64,"l":13.6,"n":10,"o":13.6,"t":"2026-10-08T17:15:00Z","v":1394,"vw":13.608902},{"c":13.5856,"h":13.64,"l":13.5856,"n":13,"o":13.64,"t":"2026-10-08T17:30:00Z","v":1324,"vw":13.590545},{"c":13.6201,"h":13.64,"l":13.59,"n":8,"o":13.64,"t":"2026-10-08T18:00:00Z","v":832,"vw":13.623741},{"c":13.63,"h":13.71,"l":13.63,"n":11,"o":13.68,"t":"2026-10-08T18:15:00Z","v":1190,"vw":13.673669},{"c":13.61,"h":13.6944,"l":13.61,"n":8,"o":13.6944,"t":"2026-10-08T18:30:00Z","v":675,"vw":13.651606},{"c":13.67,"h":13.67,"l":13.67,"n":5,"o":13.67,"t":"2026-10-08T19:00:00Z","v":434,"vw":13.67},{"c":13.6,"h":13.67,"l":13.6,"n":17,"o":13.67,"t":"2026-10-08T19:15:00Z","v":1152,"vw":13.635084},{"c":13.68,"h":13.68,"l":13.68,"n":11,"o":13.68,"t":"2026-10-08T19:30:00Z","v":685,"vw":13.68},{"c":13.71,"h":13.71,"l":13.645,"n":65,"o":13.65,"t":"2026-10-08T19:45:00Z","v":3365,"vw":13.671856},{"c":13.67,"h":13.67,"l":13.67,"n":5,"o":13.67,"t":"2026-10-08T20:00:00Z","v":3782,"vw":13.67},{"c":13.68,"h":13.68,"l":13.68,"n":2,"o":13.68,"t":"2026-10-09T08:00:00Z","v":1610,"vw":13.68},{"c":13.68,"h":13.78,"l":13.68,"n":2,"o":13.78,"t":"2026-10-09T08:15:00Z","v":2200,"vw":13.689091},{"c":13.95,"h":14.02,"l":13.74,"n":99,"o":13.74,"t":"2026-10-09T13:30:00Z","v":7032,"vw":13.869644},{"c":14.02,"h":14.04,"l":14.02,"n":51,"o":14.04,"t":"2026-10-09T13:45:00Z","v":2390,"vw":14.030556},{"c":14.02,"h":14.04,"l":14,"n":89,"o":14.04,"t":"2026-10-09T14:00:00Z","v":8037,"vw":14.020644},{"c":13.96,"h":13.98,"l":13.96,"n":7,"o":13.96,"t":"2026-10-09T14:30:00Z","v":413,"vw":13.97},{"c":13.95,"h":13.96,"l":13.95,"n":2,"o":13.96,"t":"2026-10-09T15:00:00Z","v":200,"vw":13.955},{"c":13.93,"h":13.99,"l":13.93,"n":8,"o":13.99,"t":"2026-10-09T15:15:00Z","v":653,"vw":13.946823},{"c":13.99,"h":14.02,"l":13.96,"n":23,"o":13.96,"t":"2026-10-09T15:30:00Z","v":2060,"vw":13.982375},{"c":14.05,"h":14.08,"l":14.01,"n":143,"o":14.01,"t":"2026-10-09T15:45:00Z","v":9248,"vw":14.03804},{"c":14.04,"h":14.05,"l":14.04,"n":6,"o":14.05,"t":"2026-10-09T16:00:00Z","v":926,"vw":14.04875},{"c":14.02,"h":14.025,"l":14.02,"n":3,"o":14.025,"t":"2026-10-09T16:15:00Z","v":202,"vw":14.0225},{"c":14.04,"h":14.04,"l":14.025,"n":2,"o":14.025,"t":"2026-10-09T16:30:00Z","v":300,"vw":14.035},{"c":14.03,"h":14.04,"l":14.025,"n":7,"o":14.04,"t":"2026-10-09T16:45:00Z","v":568,"vw":14.03},{"c":14.0107,"h":14.0107,"l":14,"n":3,"o":14,"t":"2026-10-09T17:00:00Z","v":305,"vw":14.003684},{"c":14.04,"h":14.04,"l":14.04,"n":4,"o":14.04,"t":"2026-10-09T17:15:00Z","v":336,"vw":14.04},{"c":14.03,"h":14.04,"l":14.03,"n":13,"o":14.04,"t":"2026-10-09T17:30:00Z","v":1074,"vw":14.036},{"c":14.03,"h":14.03,"l":14.02,"n":2,"o":14.02,"t":"2026-10-09T17:45:00Z","v":200,"vw":14.025},{"c":14.06,"h":14.06,"l":14.04,"n":20,"o":14.04,"t":"2026-10-09T18:00:00Z","v":1517,"vw":14.0575},{"c":14.04,"h":14.04,"l":14.04,"n":3,"o":14.04,"t":"2026-10-09T18:15:00Z","v":303,"vw":14.04},{"c":14.06,"h":14.06,"l":14.06,"n":3,"o":14.06,"t":"2026-10-09T18:45:00Z","v":217,"vw":14.06},{"c":14.07,"h":14.07,"l":14.02,"n":12,"o":14.04,"t":"2026-10-09T19:00:00Z","v":858,"vw":14.03625},{"c":14.025,"h":14.08,"l":14.01,"n":67,"o":14.08,"t":"2026-10-09T19:45:00Z","v":5463,"vw":14.04281},{"c":14.1,"h":14.1,"l":14.1,"n":5,"o":14.1,"t":"2026-10-09T20:00:00Z","v":731,"vw":14.1},{"c":14,"h":14,"l":14,"n":5,"o":14,"t":"2026-10-12T08:00:00Z","v":6001,"vw":14},{"c":14.1,"h":14.1,"l":14.1,"n":2,"o":14.1,"t":"2026-10-12T08:15:00Z","v":400,"vw":14.1},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-12T08:30:00Z","v":200,"vw":14},{"c":14.02,"h":14.02,"l":14.02,"n":1,"o":14.02,"t":"2026-10-12T10:45:00Z","v":200,"vw":14.02},{"c":13.99,"h":14,"l":13.99,"n":2,"o":14,"t":"2026-10-12T13:15:00Z","v":500,"vw":13.998},{"c":13.68,"h":14,"l":13.65,"n":85,"o":13.91,"t":"2026-10-12T13:30:00Z","v":11771,"vw":13.840555},{"c":13.65,"h":13.66,"l":13.59,"n":38,"o":13.59,"t":"2026-10-12T13:45:00Z","v":4066,"vw":13.638147},{"c":13.61,"h":13.61,"l":13.58,"n":6,"o":13.58,"t":"2026-10-12T14:00:00Z","v":1021,"vw":13.598142},{"c":13.58,"h":13.58,"l":13.58,"n":2,"o":13.58,"t":"2026-10-12T14:15:00Z","v":103,"vw":13.58},{"c":13.62,"h":13.62,"l":13.62,"n":4,"o":13.62,"t":"2026-10-12T14:30:00Z","v":295,"vw":13.62},{"c":13.63,"h":13.63,"l":13.63,"n":1,"o":13.63,"t":"2026-10-12T15:00:00Z","v":100,"vw":13.63},{"c":13.61,"h":13.61,"l":13.61,"n":1,"o":13.61,"t":"2026-10-12T15:15:00Z","v":190,"vw":13.61},{"c":13.6399,"h":13.6399,"l":13.63,"n":2,"o":13.63,"t":"2026-10-12T15:45:00Z","v":369,"vw":13.637217},{"c":13.63,"h":13.63,"l":13.63,"n":1,"o":13.63,"t":"2026-10-12T16:15:00Z","v":100,"vw":13.63},{"c":13.63,"h":13.63,"l":13.63,"n":3,"o":13.63,"t":"2026-10-12T16:45:00Z","v":208,"vw":13.63},{"c":13.605,"h":13.605,"l":13.605,"n":2,"o":13.605,"t":"2026-10-12T17:45:00Z","v":411,"vw":13.605},{"c":13.63,"h":13.63,"l":13.63,"n":3,"o":13.63,"t":"2026-10-12T18:15:00Z","v":262,"vw":13.63},{"c":13.605,"h":13.605,"l":13.605,"n":7,"o":13.605,"t":"2026-10-12T18:45:00Z","v":397,"vw":13.605},{"c":13.58,"h":13.6,"l":13.58,"n":11,"o":13.58,"t":"2026-10-12T19:00:00Z","v":586,"vw":13.58875},{"c":13.58,"h":13.58,"l":13.58,"n":10,"o":13.58,"t":"2026-10-12T19:15:00Z","v":583,"vw":13.58},{"c":13.6,"h":13.6,"l":13.59,"n":11,"o":13.59,"t":"2026-10-12T19:30:00Z","v":701,"vw":13.5975},{"c":13.66,"h":13.66,"l":13.59,"n":185,"o":13.59,"t":"2026-10-12T19:45:00Z","v":10480,"vw":13.633071},{"c":13.68,"h":13.68,"l":13.68,"n":4,"o":13.68,"t":"2026-10-12T20:00:00Z","v":655,"vw":13.68},{"c":13.68,"h":13.68,"l":13.4,"n":2,"o":13.4,"t":"2026-10-13T08:00:00Z","v":1219,"vw":13.629696},{"c":13.68,"h":13.68,"l":13.68,"n":2,"o":13.68,"t":"2026-10-13T11:00:00Z","v":4000,"vw":13.68},{"c":13.68,"h":13.68,"l":13.68,"n":1,"o":13.68,"t":"2026-10-13T11:15:00Z","v":1400,"vw":13.68},{"c":13.55,"h":13.57,"l":13.28,"n":61,"o":13.52,"t":"2026-10-13T13:30:00Z","v":9651,"vw":13.470578},{"c":13.52,"h":13.52,"l":13.52,"n":2,"o":13.52,"t":"2026-10-13T13:45:00Z","v":152,"vw":13.52},{"c":13.52,"h":13.52,"l":13.5,"n":5,"o":13.51,"t":"2026-10-13T14:00:00Z","v":710,"vw":13.504286},{"c":13.55,"h":13.55,"l":13.54,"n":4,"o":13.54,"t":"2026-10-13T14:15:00Z","v":233,"vw":13.545},{"c":13.525,"h":13.58,"l":13.525,"n":19,"o":13.58,"t":"2026-10-13T14:30:00Z","v":1553,"vw":13.5532},{"c":13.565,"h":13.565,"l":13.53,"n":4,"o":13.53,"t":"2026-10-13T15:15:00Z","v":272,"vw":13.5475},{"c":13.53,"h":13.53,"l":13.53,"n":1,"o":13.53,"t":"2026-10-13T15:30:00Z","v":405,"vw":13.53},{"c":13.485,"h":13.51,"l":13.485,"n":11,"o":13.51,"t":"2026-10-13T16:30:00Z","v":365,"vw":13.501667},{"c":13.48,"h":13.5243,"l":13.43,"n":3,"o":13.43,"t":"2026-10-13T16:45:00Z","v":494,"vw":13.473208},{"c":13.44,"h":13.5,"l":13.44,"n":15,"o":13.5,"t":"2026-10-13T17:00:00Z","v":2129,"vw":13.49067},{"c":13.44,"h":13.44,"l":13.44,"n":6,"o":13.44,"t":"2026-10-13T17:15:00Z","v":407,"vw":13.44},{"c":13.45,"h":13.45,"l":13.43,"n":9,"o":13.44,"t":"2026-10-13T17:30:00Z","v":407,"vw":13.4425},{"c":13.45,"h":13.51,"l":13.45,"n":17,"o":13.48,"t":"2026-10-13T17:45:00Z","v":1364,"vw":13.4904},{"c":13.505,"h":13.55,"l":13.47,"n":141,"o":13.55,"t":"2026-10-13T19:45:00Z","v":8109,"vw":13.502387},{"c":13.5,"h":13.5,"l":13.5,"n":2,"o":13.5,"t":"2026-10-13T20:00:00Z","v":1067,"vw":13.5},{"c":13.5,"h":13.5,"l":13.5,"n":10,"o":13.5,"t":"2026-10-14T08:00:00Z","v":11112,"vw":13.5},{"c":13.61,"h":13.99,"l":13.48,"n":20,"o":13.51,"t":"2026-10-14T13:30:00Z","v":5453,"vw":13.614106},{"c":13.59,"h":13.705,"l":13.59,"n":55,"o":13.6,"t":"2026-10-14T13:45:00Z","v":9304,"vw":13.629188},{"c":13.6,"h":13.61,"l":13.56,"n":17,"o":13.6,"t":"2026-10-14T14:00:00Z","v":1839,"vw":13.589524},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-10-14T14:15:00Z","v":100,"vw":13.6},{"c":13.55,"h":13.55,"l":13.55,"n":8,"o":13.55,"t":"2026-10-14T14:30:00Z","v":202,"vw":13.55},{"c":13.6,"h":13.6,"l":13.5794,"n":6,"o":13.5794,"t":"2026-10-14T15:30:00Z","v":306,"vw":13.592822},{"c":13.57,"h":13.67,"l":13.57,"n":44,"o":13.62,"t":"2026-10-14T15:45:00Z","v":4991,"vw":13.624172},{"c":13.56,"h":13.56,"l":13.55,"n":2,"o":13.55,"t":"2026-10-14T16:45:00Z","v":400,"vw":13.555025},{"c":13.585,"h":13.6,"l":13.58,"n":13,"o":13.58,"t":"2026-10-14T17:15:00Z","v":1805,"vw":13.581878},{"c":13.6099,"h":13.6099,"l":13.6099,"n":2,"o":13.6099,"t":"2026-10-14T18:00:00Z","v":1035,"vw":13.6099},{"c":13.5999,"h":13.5999,"l":13.55,"n":7,"o":13.575,"t":"2026-10-14T18:15:00Z","v":926,"vw":13.573179},{"c":13.58,"h":13.6,"l":13.57,"n":28,"o":13.5999,"t":"2026-10-14T18:45:00Z","v":3731,"vw":13.595438},{"c":13.6,"h":13.61,"l":13.6,"n":2,"o":13.61,"t":"2026-10-14T19:00:00Z","v":200,"vw":13.605},{"c":13.61,"h":13.61,"l":13.6099,"n":6,"o":13.6099,"t":"2026-10-14T19:15:00Z","v":545,"vw":13.609935},{"c":13.51,"h":13.59,"l":13.49,"n":94,"o":13.55,"t":"2026-10-14T19:30:00Z","v":7872,"vw":13.507821},{"c":13.47,"h":13.52,"l":13.465,"n":212,"o":13.51,"t":"2026-10-14T19:45:00Z","v":26283,"vw":13.491154},{"c":13.48,"h":13.48,"l":13.48,"n":5,"o":13.48,"t":"2026-10-14T20:00:00Z","v":2144,"vw":13.48},{"c":13.48,"h":13.48,"l":13.48,"n":3,"o":13.48,"t":"2026-10-15T08:00:00Z","v":5800,"vw":13.48},{"c":13.62,"h":13.62,"l":13.62,"n":2,"o":13.62,"t":"2026-10-15T11:00:00Z","v":145,"vw":13.62},{"c":13.63,"h":13.63,"l":13.61,"n":3,"o":13.61,"t":"2026-10-15T11:45:00Z","v":260,"vw":13.62},{"c":13.73,"h":13.78,"l":13.52,"n":26,"o":13.52,"t":"2026-10-15T13:30:00Z","v":4029,"vw":13.676216},{"c":13.805,"h":13.85,"l":13.73,"n":34,"o":13.73,"t":"2026-10-15T13:45:00Z","v":4270,"vw":13.763796},{"c":13.88,"h":13.88,"l":13.88,"n":1,"o":13.88,"t":"2026-10-15T14:00:00Z","v":100,"vw":13.88},{"c":13.7101,"h":13.785,"l":13.7101,"n":12,"o":13.785,"t":"2026-10-15T14:15:00Z","v":1609,"vw":13.72508},{"c":13.79,"h":13.86,"l":13.74,"n":25,"o":13.8,"t":"2026-10-15T14:30:00Z","v":1090,"vw":13.813524},{"c":13.9,"h":13.9,"l":13.81,"n":38,"o":13.84,"t":"2026-10-15T14:45:00Z","v":2974,"vw":13.837614},{"c":13.9,"h":13.93,"l":13.83,"n":170,"o":13.84,"t":"2026-10-15T15:15:00Z","v":12298,"vw":13.903883},{"c":13.89,"h":13.89,"l":13.89,"n":4,"o":13.89,"t":"2026-10-15T15:30:00Z","v":236,"vw":13.89},{"c":13.89,"h":13.89,"l":13.89,"n":1,"o":13.89,"t":"2026-10-15T16:00:00Z","v":200,"vw":13.89},{"c":13.85,"h":13.85,"l":13.85,"n":1,"o":13.85,"t":"2026-10-15T17:00:00Z","v":100,"vw":13.85},{"c":13.85,"h":13.85,"l":13.85,"n":2,"o":13.85,"t":"2026-10-15T17:45:00Z","v":206,"vw":13.85},{"c":13.87,"h":13.89,"l":13.86,"n":15,"o":13.8843,"t":"2026-10-15T18:00:00Z","v":2114,"vw":13.884006},{"c":13.88,"h":13.89,"l":13.86,"n":14,"o":13.89,"t":"2026-10-15T18:15:00Z","v":889,"vw":13.86875},{"c":13.87,"h":13.87,"l":13.87,"n":2,"o":13.87,"t":"2026-10-15T18:30:00Z","v":125,"vw":13.87},{"c":13.8899,"h":13.8899,"l":13.87,"n":9,"o":13.87,"t":"2026-10-15T18:45:00Z","v":999,"vw":13.874796},{"c":13.87,"h":13.89,"l":13.87,"n":55,"o":13.87,"t":"2026-10-15T19:00:00Z","v":1793,"vw":13.880782},{"c":13.855,"h":13.87,"l":13.855,"n":9,"o":13.87,"t":"2026-10-15T19:30:00Z","v":345,"vw":13.8625},{"c":13.94,"h":13.95,"l":13.83,"n":82,"o":13.885,"t":"2026-10-15T19:45:00Z","v":8188,"vw":13.907391},{"c":13.94,"h":13.94,"l":13.94,"n":4,"o":13.94,"t":"2026-10-15T20:00:00Z","v":1413,"vw":13.94},{"c":14,"h":14.1,"l":13.95,"n":5,"o":13.95,"t":"2026-10-16T08:00:00Z","v":3110,"vw":13.990032},{"c":14.205,"h":14.28,"l":14.13,"n":27,"o":14.15,"t":"2026-10-16T13:30:00Z","v":3413,"vw":14.179561},{"c":14.17,"h":14.19,"l":14.17,"n":6,"o":14.19,"t":"2026-10-16T13:45:00Z","v":2400,"vw":14.180833},{"c":14.24,"h":14.24,"l":14.19,"n":26,"o":14.19,"t":"2026-10-16T14:15:00Z","v":1694,"vw":14.221429},{"c":14.17,"h":14.19,"l":14.17,"n":7,"o":14.19,"t":"2026-10-16T15:00:00Z","v":418,"vw":14.18},{"c":14.14,"h":14.14,"l":14.08,"n":13,"o":14.08,"t":"2026-10-16T16:00:00Z","v":2229,"vw":14.090166},{"c":14.17,"h":14.17,"l":14.155,"n":7,"o":14.155,"t":"2026-10-16T16:30:00Z","v":529,"vw":14.16625},{"c":14.16,"h":14.16,"l":14.16,"n":7,"o":14.16,"t":"2026-10-16T16:45:00Z","v":325,"vw":14.16},{"c":14.09,"h":14.09,"l":14.09,"n":6,"o":14.09,"t":"2026-10-16T17:00:00Z","v":215,"vw":14.09},{"c":14.1,"h":14.1,"l":14.1,"n":7,"o":14.1,"t":"2026-10-16T17:30:00Z","v":199,"vw":14.1},{"c":14.075,"h":14.075,"l":14.075,"n":4,"o":14.075,"t":"2026-10-16T18:30:00Z","v":225,"vw":14.075},{"c":14.13,"h":14.13,"l":14.13,"n":2,"o":14.13,"t":"2026-10-16T18:45:00Z","v":126,"vw":14.13},{"c":14.1152,"h":14.1152,"l":14.1152,"n":3,"o":14.1152,"t":"2026-10-16T19:00:00Z","v":123,"vw":14.1152},{"c":14.11,"h":14.12,"l":14.11,"n":10,"o":14.12,"t":"2026-10-16T19:15:00Z","v":374,"vw":14.115},{"c":14.13,"h":14.13,"l":14.09,"n":15,"o":14.09,"t":"2026-10-16T19:30:00Z","v":2118,"vw":14.125556},{"c":14.155,"h":14.155,"l":14.085,"n":76,"o":14.085,"t":"2026-10-16T19:45:00Z","v":2703,"vw":14.128333},{"c":14.05,"h":14.05,"l":14.05,"n":5,"o":14.05,"t":"2026-10-16T20:00:00Z","v":747,"vw":14.05},{"c":14.04,"h":14.4,"l":14.01,"n":39,"o":14.08,"t":"2026-10-19T13:30:00Z","v":4495,"vw":14.063746},{"c":14.15,"h":14.15,"l":14.13,"n":87,"o":14.1397,"t":"2026-10-19T14:15:00Z","v":2228,"vw":14.140862},{"c":14.14,"h":14.19,"l":14.14,"n":6,"o":14.18,"t":"2026-10-19T14:30:00Z","v":606,"vw":14.178333},{"c":14.16,"h":14.16,"l":14.16,"n":3,"o":14.16,"t":"2026-10-19T16:30:00Z","v":284,"vw":14.16},{"c":14.1358,"h":14.1358,"l":14.1358,"n":2,"o":14.1358,"t":"2026-10-19T16:45:00Z","v":367,"vw":14.1358},{"c":14.17,"h":14.18,"l":14.17,"n":4,"o":14.18,"t":"2026-10-19T17:00:00Z","v":224,"vw":14.175},{"c":14.18,"h":14.18,"l":14.17,"n":9,"o":14.17,"t":"2026-10-19T17:15:00Z","v":452,"vw":14.175},{"c":14.18,"h":14.19,"l":14.18,"n":7,"o":14.18,"t":"2026-10-19T17:45:00Z","v":530,"vw":14.184},{"c":14.2,"h":14.22,"l":14.19,"n":27,"o":14.19,"t":"2026-10-19T18:00:00Z","v":2276,"vw":14.204},{"c":14.2,"h":14.2,"l":14.2,"n":1,"o":14.2,"t":"2026-10-19T18:15:00Z","v":100,"vw":14.2},{"c":14.14,"h":14.19,"l":14.14,"n":26,"o":14.19,"t":"2026-10-19T18:30:00Z","v":2480,"vw":14.171961},{"c":14.175,"h":14.19,"l":14.175,"n":9,"o":14.19,"t":"2026-10-19T18:45:00Z","v":471,"vw":14.1825},{"c":14.18,"h":14.19,"l":14.18,"n":5,"o":14.19,"t":"2026-10-19T19:00:00Z","v":224,"vw":14.185349},{"c":14.18,"h":14.19,"l":14.18,"n":17,"o":14.19,"t":"2026-10-19T19:15:00Z","v":1315,"vw":14.182765},{"c":14.18,"h":14.18,"l":14.14,"n":11,"o":14.14,"t":"2026-10-19T19:30:00Z","v":862,"vw":14.174832},{"c":14.15,"h":14.21,"l":14.1,"n":98,"o":14.19,"t":"2026-10-19T19:45:00Z","v":8107,"vw":14.176146},{"c":14.18,"h":14.18,"l":14.18,"n":3,"o":14.18,"t":"2026-10-19T20:00:00Z","v":1748,"vw":14.18},{"c":14.81,"h":14.81,"l":14.33,"n":3,"o":14.81,"t":"2026-10-20T08:00:00Z","v":2210,"vw":14.375611},{"c":14.41,"h":14.41,"l":14.41,"n":1,"o":14.41,"t":"2026-10-20T08:15:00Z","v":1000,"vw":14.41},{"c":14.65,"h":14.65,"l":14.6,"n":3,"o":14.6,"t":"2026-10-20T10:00:00Z","v":250,"vw":14.625},{"c":14.65,"h":14.65,"l":14.65,"n":1,"o":14.65,"t":"2026-10-20T10:15:00Z","v":100,"vw":14.65},{"c":14.6,"h":14.66,"l":14.6,"n":6,"o":14.66,"t":"2026-10-20T11:45:00Z","v":1000,"vw":14.607067},{"c":14.6,"h":14.6,"l":14.6,"n":1,"o":14.6,"t":"2026-10-20T12:00:00Z","v":1000,"vw":14.6},{"c":14.73,"h":14.94,"l":14.62,"n":92,"o":14.69,"t":"2026-10-20T13:30:00Z","v":7636,"vw":14.752908},{"c":14.77,"h":14.78,"l":14.73,"n":18,"o":14.73,"t":"2026-10-20T13:45:00Z","v":2844,"vw":14.755588},{"c":14.82,"h":14.87,"l":14.8,"n":4,"o":14.87,"t":"2026-10-20T14:00:00Z","v":668,"vw":14.823593},{"c":14.76,"h":14.82,"l":14.76,"n":21,"o":14.82,"t":"2026-10-20T14:15:00Z","v":3692,"vw":14.810429},{"c":14.825,"h":14.825,"l":14.79,"n":4,"o":14.79,"t":"2026-10-20T14:30:00Z","v":302,"vw":14.813333},{"c":14.78,"h":14.78,"l":14.78,"n":3,"o":14.78,"t":"2026-10-20T14:45:00Z","v":300,"vw":14.78},{"c":14.78,"h":14.84,"l":14.78,"n":10,"o":14.825,"t":"2026-10-20T15:00:00Z","v":1003,"vw":14.812032},{"c":14.765,"h":14.83,"l":14.73,"n":24,"o":14.77,"t":"2026-10-20T15:15:00Z","v":2318,"vw":14.781971},{"c":14.76,"h":14.76,"l":14.76,"n":6,"o":14.76,"t":"2026-10-20T15:30:00Z","v":600,"vw":14.76},{"c":14.755,"h":14.76,"l":14.71,"n":9,"o":14.755,"t":"2026-10-20T15:45:00Z","v":1446,"vw":14.753571},{"c":14.72,"h":14.765,"l":14.72,"n":22,"o":14.755,"t":"2026-10-20T16:00:00Z","v":3985,"vw":14.75359},{"c":14.75,"h":14.75,"l":14.75,"n":1,"o":14.75,"t":"2026-10-20T16:45:00Z","v":100,"vw":14.75},{"c":14.75,"h":14.76,"l":14.73,"n":10,"o":14.736,"t":"2026-10-20T18:00:00Z","v":883,"vw":14.743507},{"c":14.72,"h":14.73,"l":14.72,"n":8,"o":14.73,"t":"2026-10-20T18:15:00Z","v":520,"vw":14.727988},{"c":14.75,"h":14.75,"l":14.75,"n":40,"o":14.75,"t":"2026-10-20T18:30:00Z","v":1027,"vw":14.75},{"c":14.72,"h":14.72,"l":14.72,"n":3,"o":14.72,"t":"2026-10-20T18:45:00Z","v":200,"vw":14.72},{"c":14.72,"h":14.76,"l":14.72,"n":43,"o":14.75,"t":"2026-10-20T19:15:00Z","v":2372,"vw":14.737352},{"c":14.72,"h":14.76,"l":14.72,"n":116,"o":14.735,"t":"2026-10-20T19:30:00Z","v":9639,"vw":14.737815},{"c":14.755,"h":14.78,"l":14.71,"n":92,"o":14.71,"t":"2026-10-20T19:45:00Z","v":2812,"vw":14.746827},{"c":14.74,"h":14.74,"l":14.74,"n":7,"o":14.74,"t":"2026-10-20T20:00:00Z","v":1047,"vw":14.74},{"c":14.5,"h":14.5,"l":14.5,"n":1,"o":14.5,"t":"2026-10-21T10:15:00Z","v":195,"vw":14.5},{"c":14.69,"h":14.74,"l":14.69,"n":16,"o":14.7,"t":"2026-10-21T13:30:00Z","v":930,"vw":14.704093},{"c":14.66,"h":14.66,"l":14.66,"n":3,"o":14.66,"t":"2026-10-21T13:45:00Z","v":379,"vw":14.66},{"c":14.575,"h":14.61,"l":14.575,"n":20,"o":14.61,"t":"2026-10-21T14:00:00Z","v":918,"vw":14.599144},{"c":14.59,"h":14.59,"l":14.59,"n":1,"o":14.59,"t":"2026-10-21T14:30:00Z","v":100,"vw":14.59},{"c":14.58,"h":14.6,"l":14.58,"n":7,"o":14.59,"t":"2026-10-21T14:45:00Z","v":545,"vw":14.58625},{"c":14.59,"h":14.59,"l":14.59,"n":1,"o":14.59,"t":"2026-10-21T15:00:00Z","v":100,"vw":14.59},{"c":14.58,"h":14.58,"l":14.54,"n":46,"o":14.58,"t":"2026-10-21T15:30:00Z","v":4364,"vw":14.561026},{"c":14.59,"h":14.59,"l":14.59,"n":10,"o":14.59,"t":"2026-10-21T15:45:00Z","v":581,"vw":14.59},{"c":14.56,"h":14.57,"l":14.56,"n":6,"o":14.57,"t":"2026-10-21T16:00:00Z","v":331,"vw":14.565},{"c":14.58,"h":14.58,"l":14.56,"n":6,"o":14.56,"t":"2026-10-21T16:15:00Z","v":427,"vw":14.574318},{"c":14.57,"h":14.62,"l":14.57,"n":8,"o":14.61,"t":"2026-10-21T17:00:00Z","v":965,"vw":14.599866},{"c":14.57,"h":14.57,"l":14.57,"n":3,"o":14.57,"t":"2026-10-21T17:15:00Z","v":225,"vw":14.57},{"c":14.57,"h":14.57,"l":14.57,"n":2,"o":14.57,"t":"2026-10-21T17:30:00Z","v":103,"vw":14.57},{"c":14.5675,"h":14.57,"l":14.565,"n":4,"o":14.57,"t":"2026-10-21T17:45:00Z","v":426,"vw":14.567458},{"c":14.59,"h":14.59,"l":14.59,"n":5,"o":14.59,"t":"2026-10-21T18:00:00Z","v":107,"vw":14.59},{"c":14.58,"h":14.6235,"l":14.58,"n":9,"o":14.58,"t":"2026-10-21T18:15:00Z","v":782,"vw":14.593281},{"c":14.62,"h":14.62,"l":14.61,"n":3,"o":14.61,"t":"2026-10-21T18:30:00Z","v":400,"vw":14.616732},{"c":14.58,"h":14.62,"l":14.58,"n":11,"o":14.595,"t":"2026-10-21T18:45:00Z","v":718,"vw":14.606655},{"c":14.54,"h":14.595,"l":14.54,"n":33,"o":14.595,"t":"2026-10-21T19:00:00Z","v":1233,"vw":14.563125},{"c":14.53,"h":14.58,"l":14.53,"n":78,"o":14.53,"t":"2026-10-21T19:15:00Z","v":6862,"vw":14.549419},{"c":14.49,"h":14.54,"l":14.48,"n":318,"o":14.53,"t":"2026-10-21T19:30:00Z","v":14935,"vw":14.50541},{"c":14.42,"h":14.545,"l":14.37,"n":587,"o":14.49,"t":"2026-10-21T19:45:00Z","v":28470,"vw":14.458025},{"c":14.37,"h":14.37,"l":14.37,"n":5,"o":14.37,"t":"2026-10-21T20:00:00Z","v":5957,"vw":14.37},{"c":14.46,"h":14.46,"l":14.26,"n":27,"o":14.26,"t":"2026-10-22T13:30:00Z","v":2984,"vw":14.273587},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-10-22T13:45:00Z","v":100,"vw":14.3},{"c":14.3,"h":14.3,"l":14.27,"n":9,"o":14.27,"t":"2026-10-22T14:00:00Z","v":1949,"vw":14.297248},{"c":14.25,"h":14.29,"l":14.22,"n":16,"o":14.29,"t":"2026-10-22T14:30:00Z","v":2620,"vw":14.280756},{"c":14.274,"h":14.36,"l":14.274,"n":19,"o":14.32,"t":"2026-10-22T14:45:00Z","v":1802,"vw":14.331486},{"c":14.325,"h":14.325,"l":14.325,"n":1,"o":14.325,"t":"2026-10-22T16:00:00Z","v":100,"vw":14.325}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.55,"premium":2.0533864541832676,"strike":14.721115537848604,"iv":1.3604852589641434,"gamma":0.07152629482071712,"theta":-0.03764382470119522,"vega":0.01585458167330677,"rho":0.004630801027370881,"breakevenPct":17.099490345772228},{"delta":0.6,"premium":2.4446784291405805,"strike":14.009675583380762,"iv":1.4010088787706318,"gamma":0.06700153671030165,"theta":-0.03724541832669323,"vega":0.01522851451337507,"rho":0.004892302152623812,"breakevenPct":14.864600436449168},{"delta":0.65,"premium":2.8359704040978944,"strike":13.298235628912918,"iv":1.4415324985771203,"gamma":0.062476778599886165,"theta":-0.036847011952191235,"vega":0.014602447353443368,"rho":0.005153803277876744,"breakevenPct":12.629710527126102},{"delta":0.7,"premium":3.2272623790552077,"strike":12.586795674445076,"iv":1.4820561183836085,"gamma":0.057952020489470686,"theta":-0.036448605577689246,"vega":0.013976380193511667,"rho":0.0054153044031296765,"breakevenPct":10.394820617803042},{"delta":0.75,"premium":4.28072520639765,"strike":11.278471409233623,"iv":1.6132397789869568,"gamma":0.04906777602228632,"theta":-0.03202461607466432,"vega":0.012013382512766558,"rho":0.005150595656346618,"breakevenPct":8.615683180672072},{"delta":0.8,"premium":5.426198106622765,"strike":9.887208777381257,"iv":1.757020848448183,"gamma":0.039577771491860717,"theta":-0.02704126308453257,"vega":0.009864615443024596,"rho":0.0048127689091212005,"breakevenPct":6.899873535804696},{"delta":0.85,"premium":6.571671006847876,"strike":8.495946145528894,"iv":1.900801917909409,"gamma":0.030087766961435145,"theta":-0.022057910094400827,"vega":0.007715848373282642,"rho":0.004474942161895785,"breakevenPct":5.184063890937326},{"delta":0.9,"premium":7.717143907072991,"strike":7.1046835136765285,"iv":2.044582987370635,"gamma":0.020597762431009546,"theta":-0.017074557104269077,"vega":0.005567081303540682,"rho":0.004137115414670368,"breakevenPct":3.46825424606995}],"put":[{"delta":0.8,"premium":2.6569444444444477,"strike":16.805555555555557,"iv":0.5721166666666673,"gamma":0.17441666666666633,"theta":-0.009416666666666677,"vega":0.011277777777777775,"rho":-0.011394347913416843,"breakevenPct":1.2313360480899724},{"delta":0.85,"premium":6.805895550177091,"strike":20.975403622629685,"iv":0.8957914575783745,"gamma":0.07242066271932601,"theta":-0.010014877918853641,"vega":0.008955900714811995,"rho":-0.015248766521512233,"breakevenPct":1.1825029112595105},{"delta":0.9,"premium":10.909384164848289,"strike":25.162636902906417,"iv":1.1097570691185852,"gamma":0.046421461176345255,"theta":-0.007623164568074891,"vega":0.0064931304916939145,"rho":-0.019105614621573133,"breakevenPct":0.7148189148586206}]},"raw":{"call":[{"delta":0.55,"premium":2.0533864541832676,"strike":14.721115537848604,"iv":1.3604852589641434,"gamma":0.07152629482071712,"theta":-0.03764382470119522,"vega":0.01585458167330677,"rho":0.004630801027370881,"breakevenPct":17.099490345772228},{"delta":0.6,"premium":2.4446784291405805,"strike":14.009675583380762,"iv":1.4010088787706318,"gamma":0.06700153671030165,"theta":-0.03724541832669323,"vega":0.01522851451337507,"rho":0.004892302152623812,"breakevenPct":14.864600436449168},{"delta":0.65,"premium":2.8359704040978944,"strike":13.298235628912918,"iv":1.4415324985771203,"gamma":0.062476778599886165,"theta":-0.036847011952191235,"vega":0.014602447353443368,"rho":0.005153803277876744,"breakevenPct":12.629710527126102},{"delta":0.7,"premium":3.2272623790552077,"strike":12.586795674445076,"iv":1.4820561183836085,"gamma":0.057952020489470686,"theta":-0.036448605577689246,"vega":0.013976380193511667,"rho":0.0054153044031296765,"breakevenPct":10.394820617803042},{"delta":0.75,"premium":4.28072520639765,"strike":11.278471409233623,"iv":1.6132397789869568,"gamma":0.04906777602228632,"theta":-0.03202461607466432,"vega":0.012013382512766558,"rho":0.005150595656346618,"breakevenPct":8.615683180672072},{"delta":0.8,"premium":5.426198106622765,"strike":9.887208777381257,"iv":1.757020848448183,"gamma":0.039577771491860717,"theta":-0.02704126308453257,"vega":0.009864615443024596,"rho":0.0048127689091212005,"breakevenPct":6.899873535804696},{"delta":0.85,"premium":6.571671006847876,"strike":8.495946145528894,"iv":1.900801917909409,"gamma":0.030087766961435145,"theta":-0.022057910094400827,"vega":0.007715848373282642,"rho":0.004474942161895785,"breakevenPct":5.184063890937326},{"delta":0.9,"premium":7.717143907072991,"strike":7.1046835136765285,"iv":2.044582987370635,"gamma":0.020597762431009546,"theta":-0.017074557104269077,"vega":0.005567081303540682,"rho":0.004137115414670368,"breakevenPct":3.46825424606995}],"put":[{"delta":0.8,"premium":2.6569444444444477,"strike":16.805555555555557,"iv":0.5721166666666673,"gamma":0.17441666666666633,"theta":-0.009416666666666677,"vega":0.011277777777777775,"rho":-0.011394347913416843,"breakevenPct":1.2313360480899724},{"delta":0.85,"premium":6.805895550177091,"strike":20.975403622629685,"iv":0.8957914575783745,"gamma":0.07242066271932601,"theta":-0.010014877918853641,"vega":0.008955900714811995,"rho":-0.015248766521512233,"breakevenPct":1.1825029112595105},{"delta":0.9,"premium":10.909384164848289,"strike":25.162636902906417,"iv":1.1097570691185852,"gamma":0.046421461176345255,"theta":-0.007623164568074891,"vega":0.0064931304916939145,"rho":-0.019105614621573133,"breakevenPct":0.7148189148586206}]}},"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"}}