{"symbol":"HDGE","url":"https://intraalpha.com/companies/HDGE","capturedAt":"2026-10-23T17:32:31.051Z","state":"partial","quote":{"symbol":"HDGE","last_price":14.96,"prev_close":14.75,"regular_close":14.96,"change":0.21,"change_pct":1.4237,"regular_change":0.21,"regular_change_pct":1.4237,"extended_change":0,"extended_change_pct":0,"bid":14.99,"ask":15.01,"bid_size":1400,"ask_size":100,"volume":16726,"vwap":14.971022,"open":14.88,"high":15.05,"low":14.88,"close":14.96,"trade_count":95,"last_trade_at":"2026-10-23T16:51:58.561236166Z","last_quote_at":"2026-10-23T17:32:30.005478602Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:32:20.539763301-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-23T17:30:30.612Z","bars":[{"c":15.13,"h":15.13,"l":15.13,"n":2,"o":15.13,"t":"2026-10-16T13:30:00Z","v":101,"vw":15.13},{"c":15.005,"h":15.005,"l":15.005,"n":1,"o":15.005,"t":"2026-10-16T13:45:00Z","v":1000,"vw":15.005},{"c":14.961,"h":14.975,"l":14.961,"n":10,"o":14.97,"t":"2026-10-16T13:55:00Z","v":1995,"vw":14.963623},{"c":15.0424,"h":15.0424,"l":15.04,"n":2,"o":15.04,"t":"2026-10-16T14:05:00Z","v":700,"vw":15.042057},{"c":15.04,"h":15.05,"l":15.04,"n":9,"o":15.05,"t":"2026-10-16T14:20:00Z","v":316420,"vw":15.045171},{"c":15.09,"h":15.09,"l":15.09,"n":5,"o":15.09,"t":"2026-10-16T15:00:00Z","v":980,"vw":15.09},{"c":15.17,"h":15.17,"l":15.17,"n":1,"o":15.17,"t":"2026-10-16T16:25:00Z","v":100,"vw":15.17},{"c":15.2299,"h":15.2299,"l":15.2299,"n":1,"o":15.2299,"t":"2026-10-16T16:50:00Z","v":2000,"vw":15.2299},{"c":15.2299,"h":15.2299,"l":15.2299,"n":1,"o":15.2299,"t":"2026-10-16T16:55:00Z","v":445,"vw":15.2299},{"c":15.2804,"h":15.2804,"l":15.26,"n":3,"o":15.26,"t":"2026-10-16T17:05:00Z","v":2337,"vw":15.274287},{"c":15.22,"h":15.25,"l":15.22,"n":2,"o":15.25,"t":"2026-10-16T17:40:00Z","v":3911,"vw":15.242329},{"c":15.28,"h":15.283,"l":15.28,"n":2,"o":15.283,"t":"2026-10-16T18:05:00Z","v":445,"vw":15.281429},{"c":15.306,"h":15.306,"l":15.3059,"n":10,"o":15.3059,"t":"2026-10-16T18:35:00Z","v":604,"vw":15.305967},{"c":15.3,"h":15.31,"l":15.3,"n":6,"o":15.302,"t":"2026-10-16T18:40:00Z","v":3715,"vw":15.304459},{"c":15.3,"h":15.3,"l":15.299,"n":2,"o":15.299,"t":"2026-10-16T18:45:00Z","v":1200,"vw":15.299083},{"c":15.31,"h":15.31,"l":15.31,"n":2,"o":15.31,"t":"2026-10-16T19:40:00Z","v":206,"vw":15.31},{"c":15.3,"h":15.32,"l":15.2823,"n":16,"o":15.2823,"t":"2026-10-16T19:50:00Z","v":2635,"vw":15.295927},{"c":15.25,"h":15.28,"l":15.25,"n":11,"o":15.28,"t":"2026-10-16T19:55:00Z","v":5572,"vw":15.279215},{"c":15.25,"h":15.25,"l":15.21,"n":6,"o":15.21,"t":"2026-10-19T13:30:00Z","v":3419,"vw":15.233134},{"c":15.325,"h":15.325,"l":15.325,"n":1,"o":15.325,"t":"2026-10-19T13:40:00Z","v":2000,"vw":15.325},{"c":15.342,"h":15.342,"l":15.342,"n":1,"o":15.342,"t":"2026-10-19T13:45:00Z","v":250,"vw":15.342},{"c":15.35,"h":15.35,"l":15.35,"n":4,"o":15.35,"t":"2026-10-19T13:50:00Z","v":2122,"vw":15.35},{"c":15.35,"h":15.35,"l":15.35,"n":8,"o":15.35,"t":"2026-10-19T13:55:00Z","v":6878,"vw":15.35},{"c":15.37,"h":15.37,"l":15.37,"n":1,"o":15.37,"t":"2026-10-19T14:00:00Z","v":103,"vw":15.37},{"c":15.33,"h":15.33,"l":15.33,"n":1,"o":15.33,"t":"2026-10-19T14:30:00Z","v":100,"vw":15.33},{"c":15.355,"h":15.355,"l":15.355,"n":1,"o":15.355,"t":"2026-10-19T14:40:00Z","v":131,"vw":15.355},{"c":15.32,"h":15.32,"l":15.32,"n":2,"o":15.32,"t":"2026-10-19T15:05:00Z","v":110,"vw":15.32},{"c":15.3,"h":15.3,"l":15.3,"n":3,"o":15.3,"t":"2026-10-19T15:10:00Z","v":1700,"vw":15.3},{"c":15.28,"h":15.28,"l":15.28,"n":1,"o":15.28,"t":"2026-10-19T15:15:00Z","v":1000,"vw":15.28},{"c":15.265,"h":15.27,"l":15.265,"n":4,"o":15.27,"t":"2026-10-19T15:20:00Z","v":1530,"vw":15.269276},{"c":15.295,"h":15.295,"l":15.295,"n":1,"o":15.295,"t":"2026-10-19T15:50:00Z","v":300,"vw":15.295},{"c":15.31,"h":15.31,"l":15.31,"n":2,"o":15.31,"t":"2026-10-19T16:15:00Z","v":162,"vw":15.31},{"c":15.35,"h":15.35,"l":15.35,"n":1,"o":15.35,"t":"2026-10-19T17:25:00Z","v":100,"vw":15.35},{"c":15.325,"h":15.325,"l":15.325,"n":1,"o":15.325,"t":"2026-10-19T17:30:00Z","v":200,"vw":15.325},{"c":15.3169,"h":15.3169,"l":15.3169,"n":1,"o":15.3169,"t":"2026-10-19T18:05:00Z","v":700,"vw":15.3169},{"c":15.3225,"h":15.3225,"l":15.3225,"n":1,"o":15.3225,"t":"2026-10-19T18:10:00Z","v":1100,"vw":15.3225},{"c":15.325,"h":15.325,"l":15.2993,"n":26,"o":15.31,"t":"2026-10-19T19:50:00Z","v":3898,"vw":15.316242},{"c":15.32,"h":15.32,"l":15.31,"n":26,"o":15.31,"t":"2026-10-19T19:55:00Z","v":12057,"vw":15.310332},{"c":15.28,"h":15.28,"l":15.28,"n":6,"o":15.28,"t":"2026-10-20T13:30:00Z","v":355,"vw":15.28},{"c":15.09,"h":15.09,"l":15.03,"n":4,"o":15.03,"t":"2026-10-20T14:00:00Z","v":741,"vw":15.044595},{"c":15.1004,"h":15.1004,"l":15.1004,"n":1,"o":15.1004,"t":"2026-10-20T14:05:00Z","v":400,"vw":15.1004},{"c":15.1101,"h":15.1101,"l":15.1101,"n":1,"o":15.1101,"t":"2026-10-20T14:10:00Z","v":298,"vw":15.1101},{"c":15.105,"h":15.11,"l":15.0906,"n":6,"o":15.11,"t":"2026-10-20T14:15:00Z","v":1865,"vw":15.104147},{"c":14.99,"h":15,"l":14.99,"n":4,"o":15,"t":"2026-10-20T14:30:00Z","v":705,"vw":14.991429},{"c":15,"h":15,"l":14.9838,"n":18,"o":14.9838,"t":"2026-10-20T14:35:00Z","v":2821,"vw":14.991517},{"c":14.9999,"h":14.9999,"l":14.99,"n":3,"o":14.99,"t":"2026-10-20T14:45:00Z","v":1032,"vw":14.990978},{"c":14.96,"h":14.99,"l":14.96,"n":2,"o":14.99,"t":"2026-10-20T14:50:00Z","v":200,"vw":14.975},{"c":15.0001,"h":15.0001,"l":15,"n":2,"o":15,"t":"2026-10-20T15:25:00Z","v":200,"vw":15.00005},{"c":15.03,"h":15.03,"l":15.03,"n":1,"o":15.03,"t":"2026-10-20T15:35:00Z","v":1000,"vw":15.03},{"c":15.0301,"h":15.0301,"l":15.03,"n":2,"o":15.03,"t":"2026-10-20T17:10:00Z","v":250,"vw":15.03005},{"c":15.035,"h":15.035,"l":15.035,"n":2,"o":15.035,"t":"2026-10-20T17:25:00Z","v":2161,"vw":15.035},{"c":15.0461,"h":15.0461,"l":15.0461,"n":1,"o":15.0461,"t":"2026-10-20T19:15:00Z","v":285,"vw":15.0461},{"c":15.0201,"h":15.0201,"l":15.02,"n":2,"o":15.02,"t":"2026-10-20T19:45:00Z","v":380,"vw":15.02005},{"c":15.06,"h":15.06,"l":15.0385,"n":32,"o":15.045,"t":"2026-10-20T19:50:00Z","v":2567,"vw":15.052619},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-21T13:30:00Z","v":186,"vw":15},{"c":15.035,"h":15.035,"l":15.035,"n":2,"o":15.035,"t":"2026-10-21T13:35:00Z","v":400,"vw":15.035},{"c":14.99,"h":14.99,"l":14.99,"n":1,"o":14.99,"t":"2026-10-21T13:50:00Z","v":334,"vw":14.99},{"c":15.08,"h":15.08,"l":15.08,"n":4,"o":15.08,"t":"2026-10-21T14:15:00Z","v":536,"vw":15.08},{"c":15.051,"h":15.051,"l":15.04,"n":6,"o":15.04,"t":"2026-10-21T14:20:00Z","v":739,"vw":15.048001},{"c":14.99,"h":14.99,"l":14.99,"n":3,"o":14.99,"t":"2026-10-21T15:30:00Z","v":350,"vw":14.99},{"c":14.995,"h":14.995,"l":14.995,"n":1,"o":14.995,"t":"2026-10-21T15:40:00Z","v":334,"vw":14.995},{"c":15.02,"h":15.03,"l":15.02,"n":4,"o":15.03,"t":"2026-10-21T16:10:00Z","v":600,"vw":15.028276},{"c":14.98,"h":14.98,"l":14.98,"n":1,"o":14.98,"t":"2026-10-21T16:35:00Z","v":100,"vw":14.98},{"c":14.99,"h":14.99,"l":14.99,"n":2,"o":14.99,"t":"2026-10-21T16:50:00Z","v":600,"vw":14.99},{"c":15.0001,"h":15.0001,"l":15,"n":2,"o":15,"t":"2026-10-21T18:00:00Z","v":600,"vw":15.00005},{"c":15.0001,"h":15.0001,"l":15.0001,"n":1,"o":15.0001,"t":"2026-10-21T18:10:00Z","v":1400,"vw":15.0001},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-21T18:15:00Z","v":92705,"vw":15},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-21T18:40:00Z","v":8500,"vw":15},{"c":15.11,"h":15.11,"l":15.11,"n":1,"o":15.11,"t":"2026-10-21T19:00:00Z","v":200,"vw":15.11},{"c":15.07,"h":15.07,"l":15.07,"n":1,"o":15.07,"t":"2026-10-21T19:40:00Z","v":2000,"vw":15.07},{"c":15.06,"h":15.061,"l":15.06,"n":17,"o":15.06,"t":"2026-10-21T19:45:00Z","v":4245,"vw":15.060091},{"c":15.08,"h":15.08,"l":15.0405,"n":50,"o":15.05,"t":"2026-10-21T19:50:00Z","v":4933,"vw":15.051853},{"c":15.05,"h":15.08,"l":15.05,"n":18,"o":15.0687,"t":"2026-10-21T19:55:00Z","v":2533,"vw":15.066946},{"c":15.08,"h":15.08,"l":15.08,"n":7,"o":15.08,"t":"2026-10-22T13:30:00Z","v":1132,"vw":15.08},{"c":15.02,"h":15.02,"l":15.02,"n":5,"o":15.02,"t":"2026-10-22T13:35:00Z","v":600,"vw":15.02},{"c":14.87,"h":14.87,"l":14.87,"n":2,"o":14.87,"t":"2026-10-22T14:15:00Z","v":501,"vw":14.87},{"c":14.9,"h":14.9,"l":14.9,"n":5,"o":14.9,"t":"2026-10-22T14:25:00Z","v":500,"vw":14.9},{"c":14.9791,"h":14.9791,"l":14.9791,"n":1,"o":14.9791,"t":"2026-10-22T14:40:00Z","v":100,"vw":14.9791},{"c":14.9591,"h":14.9591,"l":14.9591,"n":1,"o":14.9591,"t":"2026-10-22T14:50:00Z","v":100,"vw":14.9591},{"c":14.9499,"h":14.9499,"l":14.9499,"n":1,"o":14.9499,"t":"2026-10-22T14:55:00Z","v":500,"vw":14.9499},{"c":14.92,"h":14.93,"l":14.92,"n":2,"o":14.93,"t":"2026-10-22T15:10:00Z","v":200,"vw":14.925},{"c":14.9,"h":14.9,"l":14.9,"n":2,"o":14.9,"t":"2026-10-22T15:15:00Z","v":552,"vw":14.9},{"c":14.885,"h":14.91,"l":14.885,"n":15,"o":14.9068,"t":"2026-10-22T15:20:00Z","v":4245,"vw":14.90611},{"c":14.825,"h":14.825,"l":14.825,"n":1,"o":14.825,"t":"2026-10-22T16:00:00Z","v":100,"vw":14.825},{"c":14.838,"h":14.838,"l":14.838,"n":1,"o":14.838,"t":"2026-10-22T16:40:00Z","v":500,"vw":14.838},{"c":14.84,"h":14.84,"l":14.84,"n":3,"o":14.84,"t":"2026-10-22T16:55:00Z","v":2500,"vw":14.84},{"c":14.86,"h":14.86,"l":14.86,"n":1,"o":14.86,"t":"2026-10-22T17:20:00Z","v":101,"vw":14.86},{"c":14.83,"h":14.83,"l":14.83,"n":2,"o":14.83,"t":"2026-10-22T17:30:00Z","v":6000,"vw":14.83},{"c":14.83,"h":14.83,"l":14.83,"n":1,"o":14.83,"t":"2026-10-22T17:35:00Z","v":100,"vw":14.83},{"c":14.83,"h":14.83,"l":14.83,"n":1,"o":14.83,"t":"2026-10-22T18:00:00Z","v":1553,"vw":14.83},{"c":14.835,"h":14.835,"l":14.82,"n":7,"o":14.82,"t":"2026-10-22T18:25:00Z","v":2052,"vw":14.823685},{"c":14.85,"h":14.85,"l":14.85,"n":9,"o":14.85,"t":"2026-10-22T18:35:00Z","v":1047,"vw":14.85},{"c":14.8483,"h":14.8483,"l":14.8483,"n":1,"o":14.8483,"t":"2026-10-22T18:45:00Z","v":800,"vw":14.8483},{"c":14.845,"h":14.845,"l":14.845,"n":1,"o":14.845,"t":"2026-10-22T18:50:00Z","v":525,"vw":14.845},{"c":14.81,"h":14.81,"l":14.8001,"n":3,"o":14.8001,"t":"2026-10-22T19:10:00Z","v":20886,"vw":14.807819},{"c":14.81,"h":14.81,"l":14.802,"n":20,"o":14.802,"t":"2026-10-22T19:20:00Z","v":6581,"vw":14.80664},{"c":14.8,"h":14.8,"l":14.79,"n":4,"o":14.79,"t":"2026-10-22T19:30:00Z","v":600,"vw":14.798333},{"c":14.8,"h":14.801,"l":14.8,"n":7,"o":14.801,"t":"2026-10-22T19:35:00Z","v":2000,"vw":14.800157},{"c":14.815,"h":14.815,"l":14.815,"n":1,"o":14.815,"t":"2026-10-22T19:40:00Z","v":111,"vw":14.815},{"c":14.81,"h":14.8246,"l":14.8,"n":24,"o":14.81,"t":"2026-10-22T19:45:00Z","v":11759,"vw":14.800917},{"c":14.78,"h":14.82,"l":14.76,"n":33,"o":14.79,"t":"2026-10-22T19:50:00Z","v":23526,"vw":14.781767},{"c":14.75,"h":14.77,"l":14.75,"n":30,"o":14.769,"t":"2026-10-22T19:55:00Z","v":10088,"vw":14.754497},{"c":14.88,"h":14.88,"l":14.88,"n":2,"o":14.88,"t":"2026-10-23T13:30:00Z","v":151,"vw":14.88},{"c":14.972,"h":14.972,"l":14.94,"n":4,"o":14.94,"t":"2026-10-23T13:35:00Z","v":2127,"vw":14.970476},{"c":14.971,"h":14.971,"l":14.971,"n":3,"o":14.971,"t":"2026-10-23T13:45:00Z","v":799,"vw":14.971},{"c":14.9826,"h":14.9826,"l":14.9826,"n":2,"o":14.9826,"t":"2026-10-23T13:50:00Z","v":2487,"vw":14.9826},{"c":15,"h":15,"l":15,"n":3,"o":15,"t":"2026-10-23T14:05:00Z","v":955,"vw":15},{"c":15.05,"h":15.05,"l":15.05,"n":1,"o":15.05,"t":"2026-10-23T14:10:00Z","v":128,"vw":15.05},{"c":14.975,"h":14.99,"l":14.975,"n":22,"o":14.99,"t":"2026-10-23T15:00:00Z","v":1351,"vw":14.98295},{"c":14.9755,"h":14.98,"l":14.962,"n":7,"o":14.97,"t":"2026-10-23T15:05:00Z","v":4479,"vw":14.974168},{"c":14.97,"h":14.97,"l":14.97,"n":1,"o":14.97,"t":"2026-10-23T15:10:00Z","v":121,"vw":14.97},{"c":14.94,"h":14.94,"l":14.94,"n":1,"o":14.94,"t":"2026-10-23T15:25:00Z","v":180,"vw":14.94},{"c":14.965,"h":14.965,"l":14.965,"n":1,"o":14.965,"t":"2026-10-23T15:50:00Z","v":105,"vw":14.965},{"c":14.95,"h":14.95,"l":14.94,"n":6,"o":14.94,"t":"2026-10-23T16:45:00Z","v":2317,"vw":14.94476},{"c":14.96,"h":14.96,"l":14.95,"n":6,"o":14.95,"t":"2026-10-23T16:50:00Z","v":699,"vw":14.958403}],"history":[{"c":18.2,"h":18.2688,"l":18.065,"n":289,"o":18.12,"t":"2024-10-21T04:00:00Z","v":53743,"vw":18.206466},{"c":18.35,"h":18.43,"l":18.3027,"n":212,"o":18.35,"t":"2024-10-22T04:00:00Z","v":39041,"vw":18.381783},{"c":18.57,"h":18.65,"l":18.3283,"n":405,"o":18.43,"t":"2024-10-23T04:00:00Z","v":135241,"vw":18.510827},{"c":18.46,"h":18.604,"l":18.43,"n":413,"o":18.47,"t":"2024-10-24T04:00:00Z","v":79095,"vw":18.514208},{"c":18.49,"h":18.53,"l":18.3102,"n":316,"o":18.41,"t":"2024-10-25T04:00:00Z","v":32325,"vw":18.426399},{"c":18.33,"h":18.3888,"l":18.28,"n":286,"o":18.31,"t":"2024-10-28T04:00:00Z","v":90455,"vw":18.346851},{"c":18.25,"h":18.5,"l":18.25,"n":236,"o":18.5,"t":"2024-10-29T04:00:00Z","v":45030,"vw":18.279804},{"c":18.44,"h":18.4698,"l":18.19,"n":243,"o":18.43,"t":"2024-10-30T04:00:00Z","v":80329,"vw":18.38498},{"c":18.77,"h":18.77,"l":18.34,"n":476,"o":18.5,"t":"2024-10-31T04:00:00Z","v":124553,"vw":18.618234},{"c":18.56,"h":18.7,"l":18.4513,"n":286,"o":18.64,"t":"2024-11-01T04:00:00Z","v":78885,"vw":18.523142},{"c":18.5181,"h":18.5931,"l":18.4401,"n":251,"o":18.58,"t":"2024-11-04T05:00:00Z","v":20588,"vw":18.514415},{"c":18.23,"h":18.55,"l":18.23,"n":242,"o":18.49,"t":"2024-11-05T05:00:00Z","v":54684,"vw":18.296872},{"c":17.45,"h":17.79,"l":17.43,"n":735,"o":17.79,"t":"2024-11-06T05:00:00Z","v":268048,"vw":17.556861},{"c":17.19,"h":17.38,"l":17.12,"n":382,"o":17.38,"t":"2024-11-07T05:00:00Z","v":134220,"vw":17.189466},{"c":17.33,"h":17.412,"l":17.26,"n":286,"o":17.26,"t":"2024-11-08T05:00:00Z","v":41253,"vw":17.34403},{"c":17.18,"h":17.2774,"l":17.16,"n":267,"o":17.27,"t":"2024-11-11T05:00:00Z","v":44894,"vw":17.20644},{"c":17.3464,"h":17.41,"l":17.19,"n":268,"o":17.26,"t":"2024-11-12T05:00:00Z","v":41619,"vw":17.352118},{"c":17.3727,"h":17.38,"l":17.2111,"n":144,"o":17.3,"t":"2024-11-13T05:00:00Z","v":21543,"vw":17.279664},{"c":17.4502,"h":17.49,"l":17.33,"n":306,"o":17.37,"t":"2024-11-14T05:00:00Z","v":33812,"vw":17.447198},{"c":17.7122,"h":17.7492,"l":17.53,"n":373,"o":17.53,"t":"2024-11-15T05:00:00Z","v":37949,"vw":17.670759},{"c":17.6897,"h":17.74,"l":17.63,"n":327,"o":17.72,"t":"2024-11-18T05:00:00Z","v":42063,"vw":17.682529},{"c":17.6825,"h":17.8799,"l":17.68,"n":330,"o":17.85,"t":"2024-11-19T05:00:00Z","v":92099,"vw":17.714341},{"c":17.53,"h":17.7,"l":17.53,"n":145,"o":17.67,"t":"2024-11-20T05:00:00Z","v":24572,"vw":17.624919},{"c":17.2452,"h":17.52,"l":17.21,"n":193,"o":17.52,"t":"2024-11-21T05:00:00Z","v":35589,"vw":17.304352},{"c":17.0409,"h":17.22,"l":17.0302,"n":257,"o":17.22,"t":"2024-11-22T05:00:00Z","v":35723,"vw":17.06972},{"c":16.7358,"h":16.9,"l":16.6241,"n":224,"o":16.9,"t":"2024-11-25T05:00:00Z","v":39229,"vw":16.714855},{"c":16.93,"h":17,"l":16.9,"n":240,"o":16.9338,"t":"2024-11-26T05:00:00Z","v":54516,"vw":16.934325},{"c":16.945,"h":16.99,"l":16.87,"n":197,"o":16.87,"t":"2024-11-27T05:00:00Z","v":31316,"vw":16.954757},{"c":16.8657,"h":16.8841,"l":16.82,"n":82,"o":16.86,"t":"2024-11-29T05:00:00Z","v":20586,"vw":16.846276},{"c":16.752,"h":16.89,"l":16.7304,"n":147,"o":16.89,"t":"2024-12-02T05:00:00Z","v":25911,"vw":16.806603},{"c":16.89,"h":16.93,"l":16.79,"n":189,"o":16.79,"t":"2024-12-03T05:00:00Z","v":37070,"vw":16.888786},{"c":16.8314,"h":16.8849,"l":16.79,"n":67,"o":16.82,"t":"2024-12-04T05:00:00Z","v":15016,"vw":16.830837},{"c":17.0366,"h":17.05,"l":16.8801,"n":352,"o":16.94,"t":"2024-12-05T05:00:00Z","v":128491,"vw":16.998208},{"c":16.9932,"h":17.03,"l":16.939,"n":230,"o":16.94,"t":"2024-12-06T05:00:00Z","v":69026,"vw":16.984931},{"c":16.83,"h":16.8895,"l":16.73,"n":176,"o":16.8895,"t":"2024-12-09T05:00:00Z","v":107405,"vw":16.776103},{"c":16.91,"h":17.02,"l":16.83,"n":179,"o":16.85,"t":"2024-12-10T05:00:00Z","v":29945,"vw":16.922567},{"c":16.86,"h":16.93,"l":16.74,"n":327,"o":16.76,"t":"2024-12-11T05:00:00Z","v":120850,"vw":16.854232},{"c":16.9893,"h":17,"l":16.85,"n":100,"o":16.87,"t":"2024-12-12T05:00:00Z","v":20528,"vw":16.932341},{"c":17.07,"h":17.16,"l":16.96,"n":202,"o":16.96,"t":"2024-12-13T05:00:00Z","v":66032,"vw":17.103416},{"c":17.1,"h":17.15,"l":16.9939,"n":290,"o":17.09,"t":"2024-12-16T05:00:00Z","v":55503,"vw":17.078206},{"c":17.24,"h":17.25,"l":17.0608,"n":241,"o":17.15,"t":"2024-12-17T05:00:00Z","v":235280,"vw":17.218849},{"c":17.6301,"h":17.7,"l":17.071,"n":407,"o":17.2,"t":"2024-12-18T05:00:00Z","v":52107,"vw":17.365777},{"c":17.73,"h":17.74,"l":17.4947,"n":358,"o":17.53,"t":"2024-12-19T05:00:00Z","v":67580,"vw":17.657951},{"c":17.55,"h":17.7,"l":17.44,"n":489,"o":17.6819,"t":"2024-12-20T05:00:00Z","v":241125,"vw":17.585441},{"c":16.21,"h":16.35,"l":16.19,"n":372,"o":16.26,"t":"2024-12-23T05:00:00Z","v":77921,"vw":16.272065},{"c":16.13,"h":16.27,"l":16.13,"n":167,"o":16.19,"t":"2024-12-24T05:00:00Z","v":32485,"vw":16.19878},{"c":16.05,"h":16.25,"l":16.05,"n":171,"o":16.25,"t":"2024-12-26T05:00:00Z","v":31833,"vw":16.092813},{"c":16.22,"h":16.34,"l":16.09,"n":422,"o":16.2,"t":"2024-12-27T05:00:00Z","v":146917,"vw":16.271463},{"c":16.39,"h":16.54,"l":16.3448,"n":415,"o":16.4,"t":"2024-12-30T05:00:00Z","v":125128,"vw":16.438241},{"c":16.34,"h":16.4299,"l":16.2698,"n":312,"o":16.33,"t":"2024-12-31T05:00:00Z","v":103577,"vw":16.323663},{"c":16.3729,"h":16.45,"l":16.0799,"n":257,"o":16.19,"t":"2025-01-02T05:00:00Z","v":27198,"vw":16.266566},{"c":16.1671,"h":16.37,"l":16.1245,"n":200,"o":16.37,"t":"2025-01-03T05:00:00Z","v":25730,"vw":16.184128},{"c":15.97,"h":16.01,"l":15.76,"n":338,"o":15.98,"t":"2025-01-06T05:00:00Z","v":58706,"vw":15.837128},{"c":16.1,"h":16.18,"l":15.8242,"n":280,"o":15.95,"t":"2025-01-07T05:00:00Z","v":45462,"vw":16.059628},{"c":16.22,"h":16.4298,"l":16.22,"n":239,"o":16.27,"t":"2025-01-08T05:00:00Z","v":45148,"vw":16.287025},{"c":16.48,"h":16.58,"l":16.42,"n":231,"o":16.45,"t":"2025-01-10T05:00:00Z","v":94165,"vw":16.457538},{"c":16.36,"h":16.6293,"l":16.35,"n":350,"o":16.58,"t":"2025-01-13T05:00:00Z","v":90597,"vw":16.500353},{"c":16.18,"h":16.3289,"l":16.1396,"n":278,"o":16.21,"t":"2025-01-14T05:00:00Z","v":41060,"vw":16.190708},{"c":15.88,"h":15.94,"l":15.77,"n":422,"o":15.79,"t":"2025-01-15T05:00:00Z","v":63382,"vw":15.86858},{"c":15.78,"h":15.97,"l":15.7014,"n":299,"o":15.83,"t":"2025-01-16T05:00:00Z","v":43933,"vw":15.796607},{"c":15.72,"h":15.7278,"l":15.52,"n":180,"o":15.52,"t":"2025-01-17T05:00:00Z","v":84647,"vw":15.605375},{"c":15.465,"h":15.58,"l":15.39,"n":426,"o":15.54,"t":"2025-01-21T05:00:00Z","v":243732,"vw":15.484051},{"c":15.6,"h":15.63,"l":15.43,"n":200,"o":15.43,"t":"2025-01-22T05:00:00Z","v":81187,"vw":15.51429},{"c":15.52,"h":15.7736,"l":15.52,"n":167,"o":15.71,"t":"2025-01-23T05:00:00Z","v":20520,"vw":15.673204},{"c":15.5889,"h":15.62,"l":15.483,"n":155,"o":15.56,"t":"2025-01-24T05:00:00Z","v":39504,"vw":15.539602},{"c":15.6164,"h":15.68,"l":15.5,"n":138,"o":15.68,"t":"2025-01-27T05:00:00Z","v":22467,"vw":15.601327},{"c":15.7105,"h":15.7427,"l":15.59,"n":107,"o":15.59,"t":"2025-01-28T05:00:00Z","v":21794,"vw":15.672636},{"c":15.79,"h":15.888,"l":15.69,"n":137,"o":15.74,"t":"2025-01-29T05:00:00Z","v":84241,"vw":15.78857},{"c":15.64,"h":15.71,"l":15.54,"n":211,"o":15.7,"t":"2025-01-30T05:00:00Z","v":74921,"vw":15.575121},{"c":15.82,"h":15.85,"l":15.53,"n":368,"o":15.625,"t":"2025-01-31T05:00:00Z","v":77072,"vw":15.720753},{"c":16.14,"h":16.3,"l":15.9901,"n":291,"o":16.19,"t":"2025-02-03T05:00:00Z","v":73883,"vw":16.167293},{"c":15.965,"h":16.15,"l":15.95,"n":254,"o":16.1,"t":"2025-02-04T05:00:00Z","v":69897,"vw":15.999792},{"c":15.83,"h":15.9854,"l":15.83,"n":123,"o":15.9346,"t":"2025-02-05T05:00:00Z","v":25357,"vw":15.886512},{"c":15.95,"h":16,"l":15.795,"n":232,"o":15.8292,"t":"2025-02-06T05:00:00Z","v":29542,"vw":15.915728},{"c":16.2101,"h":16.245,"l":16.04,"n":236,"o":16.07,"t":"2025-02-07T05:00:00Z","v":53605,"vw":16.177523},{"c":16.18,"h":16.25,"l":16.1509,"n":183,"o":16.17,"t":"2025-02-10T05:00:00Z","v":27281,"vw":16.186013},{"c":16.2475,"h":16.37,"l":16.2,"n":130,"o":16.37,"t":"2025-02-11T05:00:00Z","v":172869,"vw":16.27707},{"c":16.31,"h":16.4,"l":16.3,"n":178,"o":16.39,"t":"2025-02-12T05:00:00Z","v":28725,"vw":16.352873},{"c":16.18,"h":16.24,"l":16.05,"n":129,"o":16.24,"t":"2025-02-13T05:00:00Z","v":32153,"vw":16.101708},{"c":16.01,"h":16.1501,"l":15.99,"n":218,"o":16.15,"t":"2025-02-14T05:00:00Z","v":78864,"vw":16.067354},{"c":15.91,"h":16.005,"l":15.91,"n":116,"o":15.99,"t":"2025-02-18T05:00:00Z","v":42416,"vw":15.942052},{"c":15.94,"h":15.98,"l":15.87,"n":124,"o":15.98,"t":"2025-02-19T05:00:00Z","v":20059,"vw":15.902878},{"c":15.85,"h":15.9999,"l":15.85,"n":107,"o":15.87,"t":"2025-02-20T05:00:00Z","v":46119,"vw":15.948355},{"c":16.24,"h":16.28,"l":15.85,"n":194,"o":15.85,"t":"2025-02-21T05:00:00Z","v":39111,"vw":16.168655},{"c":16.35,"h":16.36,"l":16.235,"n":221,"o":16.27,"t":"2025-02-24T05:00:00Z","v":75022,"vw":16.31364},{"c":16.5,"h":16.55,"l":16.371,"n":276,"o":16.4,"t":"2025-02-25T05:00:00Z","v":62139,"vw":16.475355},{"c":16.58,"h":16.6299,"l":16.359,"n":323,"o":16.43,"t":"2025-02-26T05:00:00Z","v":65090,"vw":16.444558},{"c":16.93,"h":17,"l":16.64,"n":296,"o":16.64,"t":"2025-02-27T05:00:00Z","v":81574,"vw":16.870785},{"c":16.9395,"h":17.105,"l":16.875,"n":307,"o":16.99,"t":"2025-02-28T05:00:00Z","v":70884,"vw":16.958885},{"c":17.3324,"h":17.3896,"l":16.77,"n":326,"o":16.77,"t":"2025-03-03T05:00:00Z","v":123292,"vw":17.195717},{"c":17.46,"h":17.529,"l":17.1812,"n":657,"o":17.45,"t":"2025-03-04T05:00:00Z","v":132988,"vw":17.392376},{"c":17.13,"h":17.3952,"l":17.1295,"n":194,"o":17.29,"t":"2025-03-05T05:00:00Z","v":35860,"vw":17.245825},{"c":17.22,"h":17.3338,"l":17.16,"n":274,"o":17.31,"t":"2025-03-06T05:00:00Z","v":63165,"vw":17.270569},{"c":17,"h":17.27,"l":16.98,"n":200,"o":17.21,"t":"2025-03-07T05:00:00Z","v":194424,"vw":17.013132},{"c":17.12,"h":17.23,"l":16.9,"n":292,"o":17.18,"t":"2025-03-10T04:00:00Z","v":87720,"vw":17.03543},{"c":17.48,"h":17.59,"l":17.16,"n":413,"o":17.16,"t":"2025-03-11T04:00:00Z","v":382195,"vw":17.46753},{"c":17.625,"h":17.65,"l":17.41,"n":198,"o":17.42,"t":"2025-03-12T04:00:00Z","v":42015,"vw":17.581722},{"c":17.82,"h":17.85,"l":17.5536,"n":397,"o":17.69,"t":"2025-03-13T04:00:00Z","v":117245,"vw":17.768966},{"c":17.57,"h":17.73,"l":17.553,"n":307,"o":17.73,"t":"2025-03-14T04:00:00Z","v":84653,"vw":17.60413},{"c":17.47,"h":17.55,"l":17.42,"n":313,"o":17.55,"t":"2025-03-17T04:00:00Z","v":139624,"vw":17.490286},{"c":17.51,"h":17.53,"l":17.46,"n":292,"o":17.46,"t":"2025-03-18T04:00:00Z","v":71917,"vw":17.508325},{"c":17.4721,"h":17.53,"l":17.42,"n":101,"o":17.51,"t":"2025-03-19T04:00:00Z","v":18338,"vw":17.460184},{"c":17.56,"h":17.56,"l":17.4471,"n":173,"o":17.48,"t":"2025-03-20T04:00:00Z","v":200727,"vw":17.531575},{"c":17.64,"h":17.7143,"l":17.6001,"n":241,"o":17.65,"t":"2025-03-21T04:00:00Z","v":88190,"vw":17.670305},{"c":17.4017,"h":17.54,"l":17.38,"n":297,"o":17.45,"t":"2025-03-24T04:00:00Z","v":249413,"vw":17.437147},{"c":17.54,"h":17.54,"l":17.425,"n":215,"o":17.425,"t":"2025-03-25T04:00:00Z","v":45788,"vw":17.487654},{"c":17.52,"h":17.567,"l":17.47,"n":142,"o":17.48,"t":"2025-03-26T04:00:00Z","v":22484,"vw":17.530103},{"c":17.59,"h":17.6499,"l":17.48,"n":133,"o":17.55,"t":"2025-03-27T04:00:00Z","v":38123,"vw":17.572256},{"c":17.86,"h":17.87,"l":17.58,"n":366,"o":17.58,"t":"2025-03-28T04:00:00Z","v":158885,"vw":17.819343},{"c":17.82,"h":18.08,"l":17.75,"n":418,"o":17.95,"t":"2025-03-31T04:00:00Z","v":149792,"vw":17.88359},{"c":17.786,"h":17.96,"l":17.725,"n":113,"o":17.8,"t":"2025-04-01T04:00:00Z","v":35231,"vw":17.813048},{"c":17.6362,"h":17.99,"l":17.5856,"n":136,"o":17.96,"t":"2025-04-02T04:00:00Z","v":23315,"vw":17.754993},{"c":18.83,"h":18.83,"l":18.16,"n":729,"o":18.31,"t":"2025-04-03T04:00:00Z","v":320225,"vw":18.652421},{"c":19.32,"h":19.57,"l":19.025,"n":1016,"o":19.21,"t":"2025-04-04T04:00:00Z","v":284065,"vw":19.266557},{"c":19.43,"h":19.93,"l":18.712,"n":999,"o":19.68,"t":"2025-04-07T04:00:00Z","v":283038,"vw":19.434067},{"c":19.69,"h":19.84,"l":19.0301,"n":979,"o":19.06,"t":"2025-04-08T04:00:00Z","v":594617,"vw":19.490114},{"c":18.83,"h":19.87,"l":18.83,"n":1206,"o":19.87,"t":"2025-04-09T04:00:00Z","v":651174,"vw":19.081446},{"c":19.23,"h":19.5495,"l":19.11,"n":493,"o":19.11,"t":"2025-04-10T04:00:00Z","v":109802,"vw":19.32528},{"c":19.2,"h":19.5316,"l":19.19,"n":399,"o":19.31,"t":"2025-04-11T04:00:00Z","v":75950,"vw":19.300227},{"c":19.21,"h":19.32,"l":19.09,"n":308,"o":19.09,"t":"2025-04-14T04:00:00Z","v":334753,"vw":19.195085},{"c":19.33,"h":19.33,"l":19.15,"n":169,"o":19.23,"t":"2025-04-15T04:00:00Z","v":40031,"vw":19.264309},{"c":19.51,"h":19.63,"l":19.33,"n":352,"o":19.4,"t":"2025-04-16T04:00:00Z","v":66127,"vw":19.504919},{"c":19.29,"h":19.51,"l":19.24,"n":462,"o":19.51,"t":"2025-04-17T04:00:00Z","v":161824,"vw":19.3104},{"c":19.58,"h":19.68,"l":19.44,"n":267,"o":19.44,"t":"2025-04-21T04:00:00Z","v":160476,"vw":19.603946},{"c":19.225,"h":19.405,"l":19.1952,"n":264,"o":19.34,"t":"2025-04-22T04:00:00Z","v":40992,"vw":19.308435},{"c":19.15,"h":19.21,"l":18.74,"n":614,"o":18.9,"t":"2025-04-23T04:00:00Z","v":191247,"vw":19.028896},{"c":18.87,"h":19.155,"l":18.83,"n":462,"o":19.14,"t":"2025-04-24T04:00:00Z","v":87846,"vw":18.9423},{"c":18.835,"h":18.9771,"l":18.83,"n":241,"o":18.85,"t":"2025-04-25T04:00:00Z","v":78634,"vw":18.918796},{"c":18.74,"h":18.938,"l":18.6701,"n":317,"o":18.78,"t":"2025-04-28T04:00:00Z","v":89621,"vw":18.809512},{"c":18.68,"h":18.82,"l":18.611,"n":240,"o":18.8187,"t":"2025-04-29T04:00:00Z","v":71941,"vw":18.699898},{"c":18.69,"h":19.16,"l":18.68,"n":350,"o":18.85,"t":"2025-04-30T04:00:00Z","v":107785,"vw":18.892875},{"c":18.7,"h":18.8385,"l":18.55,"n":342,"o":18.74,"t":"2025-05-01T04:00:00Z","v":231801,"vw":18.650886},{"c":18.48,"h":18.6,"l":18.415,"n":309,"o":18.55,"t":"2025-05-02T04:00:00Z","v":115179,"vw":18.479168},{"c":18.58,"h":18.63,"l":18.41,"n":228,"o":18.63,"t":"2025-05-05T04:00:00Z","v":43398,"vw":18.51592},{"c":18.62,"h":18.7696,"l":18.57,"n":190,"o":18.7213,"t":"2025-05-06T04:00:00Z","v":97335,"vw":18.662618},{"c":18.68,"h":18.75,"l":18.55,"n":337,"o":18.64,"t":"2025-05-07T04:00:00Z","v":97124,"vw":18.644604},{"c":18.23,"h":18.61,"l":18.18,"n":514,"o":18.48,"t":"2025-05-08T04:00:00Z","v":158099,"vw":18.285029},{"c":18.28,"h":18.359,"l":18.22,"n":176,"o":18.22,"t":"2025-05-09T04:00:00Z","v":37087,"vw":18.308795},{"c":17.5,"h":17.69,"l":17.37,"n":638,"o":17.69,"t":"2025-05-12T04:00:00Z","v":290257,"vw":17.555494},{"c":17.42,"h":17.5004,"l":17.3005,"n":244,"o":17.44,"t":"2025-05-13T04:00:00Z","v":73129,"vw":17.36517},{"c":17.5,"h":17.515,"l":17.4018,"n":183,"o":17.45,"t":"2025-05-14T04:00:00Z","v":29745,"vw":17.463428},{"c":17.47,"h":17.62,"l":17.43,"n":391,"o":17.53,"t":"2025-05-15T04:00:00Z","v":46912,"vw":17.514351},{"c":17.2623,"h":17.4894,"l":17.2623,"n":252,"o":17.38,"t":"2025-05-16T04:00:00Z","v":71064,"vw":17.342451},{"c":17.37,"h":17.567,"l":17.34,"n":233,"o":17.567,"t":"2025-05-19T04:00:00Z","v":29385,"vw":17.481021},{"c":17.43,"h":17.51,"l":17.37,"n":204,"o":17.47,"t":"2025-05-20T04:00:00Z","v":16546,"vw":17.44833},{"c":17.99,"h":18.03,"l":17.6,"n":566,"o":17.6,"t":"2025-05-21T04:00:00Z","v":162574,"vw":17.922755},{"c":17.95,"h":18.11,"l":17.82,"n":411,"o":18.04,"t":"2025-05-22T04:00:00Z","v":95590,"vw":17.960215},{"c":18.12,"h":18.2483,"l":18.02,"n":483,"o":18.17,"t":"2025-05-23T04:00:00Z","v":118935,"vw":18.134519},{"c":17.56,"h":17.87,"l":17.56,"n":254,"o":17.82,"t":"2025-05-27T04:00:00Z","v":29565,"vw":17.695104},{"c":17.81,"h":17.81,"l":17.55,"n":193,"o":17.55,"t":"2025-05-28T04:00:00Z","v":29052,"vw":17.7257},{"c":17.7106,"h":17.8317,"l":17.56,"n":304,"o":17.56,"t":"2025-05-29T04:00:00Z","v":186725,"vw":17.750756},{"c":17.77,"h":17.9299,"l":17.7101,"n":208,"o":17.865,"t":"2025-05-30T04:00:00Z","v":23005,"vw":17.804648},{"c":17.87,"h":18.08,"l":17.84,"n":215,"o":18.08,"t":"2025-06-02T04:00:00Z","v":50173,"vw":17.91748},{"c":17.6,"h":17.84,"l":17.5275,"n":133,"o":17.84,"t":"2025-06-03T04:00:00Z","v":27455,"vw":17.607595},{"c":17.54,"h":17.58,"l":17.4802,"n":187,"o":17.5,"t":"2025-06-04T04:00:00Z","v":54521,"vw":17.526357},{"c":17.57,"h":17.6199,"l":17.4204,"n":107,"o":17.54,"t":"2025-06-05T04:00:00Z","v":18380,"vw":17.529516},{"c":17.34,"h":17.4,"l":17.3011,"n":174,"o":17.31,"t":"2025-06-06T04:00:00Z","v":15052,"vw":17.349154},{"c":17.2,"h":17.23,"l":17.0814,"n":354,"o":17.23,"t":"2025-06-09T04:00:00Z","v":64962,"vw":17.154302},{"c":16.97,"h":17.152,"l":16.9043,"n":761,"o":17.08,"t":"2025-06-10T04:00:00Z","v":100796,"vw":17.009155},{"c":17.13,"h":17.14,"l":16.88,"n":370,"o":16.9,"t":"2025-06-11T04:00:00Z","v":33449,"vw":17.011697},{"c":17.21,"h":17.27,"l":17.1401,"n":118,"o":17.18,"t":"2025-06-12T04:00:00Z","v":12973,"vw":17.194378},{"c":17.5,"h":17.56,"l":17.29,"n":228,"o":17.29,"t":"2025-06-13T04:00:00Z","v":38252,"vw":17.454597},{"c":17.23,"h":17.36,"l":17.18,"n":302,"o":17.36,"t":"2025-06-16T04:00:00Z","v":180331,"vw":17.235438},{"c":17.45,"h":17.48,"l":17.3,"n":264,"o":17.37,"t":"2025-06-17T04:00:00Z","v":47124,"vw":17.410046},{"c":17.31,"h":17.47,"l":17.27,"n":121,"o":17.47,"t":"2025-06-18T04:00:00Z","v":12838,"vw":17.364378},{"c":17.45,"h":17.45,"l":17.2347,"n":229,"o":17.25,"t":"2025-06-20T04:00:00Z","v":75959,"vw":17.370521},{"c":17.16,"h":17.4717,"l":17.12,"n":432,"o":17.3,"t":"2025-06-23T04:00:00Z","v":189951,"vw":17.240536},{"c":16.88,"h":17.025,"l":16.87,"n":302,"o":17.02,"t":"2025-06-24T04:00:00Z","v":43781,"vw":16.95222},{"c":17.1,"h":17.15,"l":16.87,"n":297,"o":16.87,"t":"2025-06-25T04:00:00Z","v":42970,"vw":17.087726},{"c":17.03,"h":17.09,"l":16.9979,"n":99,"o":17.08,"t":"2025-06-26T04:00:00Z","v":13766,"vw":17.0389},{"c":17,"h":17.08,"l":16.8501,"n":181,"o":17,"t":"2025-06-27T04:00:00Z","v":54336,"vw":16.989349},{"c":16.92,"h":16.9642,"l":16.88,"n":147,"o":16.94,"t":"2025-06-30T04:00:00Z","v":35511,"vw":16.929368},{"c":16.5,"h":16.88,"l":16.43,"n":311,"o":16.88,"t":"2025-07-01T04:00:00Z","v":50776,"vw":16.545544},{"c":16.2827,"h":16.53,"l":16.28,"n":152,"o":16.5,"t":"2025-07-02T04:00:00Z","v":25171,"vw":16.426891},{"c":16.288,"h":16.2899,"l":16.18,"n":207,"o":16.23,"t":"2025-07-03T04:00:00Z","v":24866,"vw":16.241536},{"c":16.53,"h":16.58,"l":16.295,"n":376,"o":16.34,"t":"2025-07-07T04:00:00Z","v":58135,"vw":16.487815},{"c":16.35,"h":16.45,"l":16.23,"n":373,"o":16.45,"t":"2025-07-08T04:00:00Z","v":95191,"vw":16.285782},{"c":16.3588,"h":16.4915,"l":16.27,"n":257,"o":16.27,"t":"2025-07-09T04:00:00Z","v":26029,"vw":16.383596},{"c":16.24,"h":16.36,"l":16.13,"n":489,"o":16.35,"t":"2025-07-10T04:00:00Z","v":90791,"vw":16.187498},{"c":16.5061,"h":16.5243,"l":16.41,"n":183,"o":16.43,"t":"2025-07-11T04:00:00Z","v":63043,"vw":16.480964},{"c":16.54,"h":16.58,"l":16.5,"n":261,"o":16.56,"t":"2025-07-14T04:00:00Z","v":54798,"vw":16.543357},{"c":16.94,"h":16.94,"l":16.4001,"n":761,"o":16.4121,"t":"2025-07-15T04:00:00Z","v":142859,"vw":16.823311},{"c":16.91,"h":17.09,"l":16.85,"n":259,"o":16.89,"t":"2025-07-16T04:00:00Z","v":62096,"vw":16.956593},{"c":16.8,"h":16.883,"l":16.75,"n":318,"o":16.88,"t":"2025-07-17T04:00:00Z","v":63347,"vw":16.78645},{"c":16.81,"h":16.8518,"l":16.7238,"n":243,"o":16.75,"t":"2025-07-18T04:00:00Z","v":34967,"vw":16.808721},{"c":16.8,"h":16.8078,"l":16.6599,"n":249,"o":16.68,"t":"2025-07-21T04:00:00Z","v":32654,"vw":16.714059},{"c":16.45,"h":16.77,"l":16.42,"n":292,"o":16.77,"t":"2025-07-22T04:00:00Z","v":34144,"vw":16.537107},{"c":16.31,"h":16.4022,"l":16.2503,"n":204,"o":16.2503,"t":"2025-07-23T04:00:00Z","v":21845,"vw":16.319388},{"c":16.48,"h":16.4802,"l":16.29,"n":339,"o":16.29,"t":"2025-07-24T04:00:00Z","v":24785,"vw":16.429631},{"c":16.46,"h":16.5901,"l":16.46,"n":205,"o":16.5,"t":"2025-07-25T04:00:00Z","v":16235,"vw":16.484425},{"c":16.6,"h":16.62,"l":16.46,"n":416,"o":16.47,"t":"2025-07-28T04:00:00Z","v":101759,"vw":16.525374},{"c":16.74,"h":16.77,"l":16.6072,"n":461,"o":16.6072,"t":"2025-07-29T04:00:00Z","v":65868,"vw":16.745125},{"c":16.99,"h":17.06,"l":16.7609,"n":490,"o":16.81,"t":"2025-07-30T04:00:00Z","v":264030,"vw":16.987896},{"c":17.24,"h":17.25,"l":16.92,"n":334,"o":16.99,"t":"2025-07-31T04:00:00Z","v":284582,"vw":17.059599},{"c":17.34,"h":17.53,"l":17.25,"n":734,"o":17.36,"t":"2025-08-01T04:00:00Z","v":192175,"vw":17.350327},{"c":17.02,"h":17.26,"l":17.02,"n":432,"o":17.26,"t":"2025-08-04T04:00:00Z","v":74929,"vw":17.107315},{"c":17.07,"h":17.1824,"l":16.93,"n":284,"o":17,"t":"2025-08-05T04:00:00Z","v":52078,"vw":17.043084},{"c":17.077,"h":17.19,"l":17.03,"n":357,"o":17.065,"t":"2025-08-06T04:00:00Z","v":99163,"vw":17.111625},{"c":17.1,"h":17.22,"l":16.91,"n":271,"o":16.91,"t":"2025-08-07T04:00:00Z","v":48197,"vw":17.159152},{"c":17.16,"h":17.21,"l":16.995,"n":291,"o":17,"t":"2025-08-08T04:00:00Z","v":90251,"vw":17.129385},{"c":17.19,"h":17.235,"l":17,"n":304,"o":17.13,"t":"2025-08-11T04:00:00Z","v":33735,"vw":17.187549},{"c":16.78,"h":17.16,"l":16.78,"n":347,"o":17.16,"t":"2025-08-12T04:00:00Z","v":67441,"vw":16.875553},{"c":16.33,"h":16.79,"l":16.3,"n":325,"o":16.7,"t":"2025-08-13T04:00:00Z","v":85516,"vw":16.509537},{"c":16.497,"h":16.64,"l":16.474,"n":199,"o":16.5,"t":"2025-08-14T04:00:00Z","v":78672,"vw":16.557226},{"c":16.63,"h":16.63,"l":16.46,"n":304,"o":16.5,"t":"2025-08-15T04:00:00Z","v":135029,"vw":16.576324},{"c":16.59,"h":16.63,"l":16.52,"n":424,"o":16.63,"t":"2025-08-18T04:00:00Z","v":61645,"vw":16.568065},{"c":16.44,"h":16.51,"l":16.311,"n":468,"o":16.51,"t":"2025-08-19T04:00:00Z","v":119136,"vw":16.449731},{"c":16.56,"h":16.6,"l":16.451,"n":244,"o":16.46,"t":"2025-08-20T04:00:00Z","v":74805,"vw":16.52929},{"c":16.59,"h":16.6468,"l":16.56,"n":182,"o":16.64,"t":"2025-08-21T04:00:00Z","v":38822,"vw":16.592657},{"c":16.03,"h":16.48,"l":15.958,"n":771,"o":16.48,"t":"2025-08-22T04:00:00Z","v":169701,"vw":16.049795},{"c":16.12,"h":16.12,"l":16.035,"n":162,"o":16.05,"t":"2025-08-25T04:00:00Z","v":22047,"vw":16.094345},{"c":16.16,"h":16.17,"l":16.05,"n":151,"o":16.11,"t":"2025-08-26T04:00:00Z","v":14737,"vw":16.122724},{"c":15.95,"h":16.12,"l":15.925,"n":266,"o":16.12,"t":"2025-08-27T04:00:00Z","v":183387,"vw":16.001161},{"c":15.967,"h":16.07,"l":15.91,"n":170,"o":15.91,"t":"2025-08-28T04:00:00Z","v":23341,"vw":15.993081},{"c":16.01,"h":16.02,"l":15.904,"n":221,"o":16.02,"t":"2025-08-29T04:00:00Z","v":49082,"vw":15.982571},{"c":16.18,"h":16.26,"l":16.1495,"n":340,"o":16.16,"t":"2025-09-02T04:00:00Z","v":100357,"vw":16.212199},{"c":16.19,"h":16.24,"l":16.14,"n":310,"o":16.15,"t":"2025-09-03T04:00:00Z","v":187037,"vw":16.176442},{"c":15.96,"h":16.22,"l":15.96,"n":374,"o":16.2,"t":"2025-09-04T04:00:00Z","v":85441,"vw":16.150368},{"c":15.8246,"h":15.9377,"l":15.62,"n":470,"o":15.93,"t":"2025-09-05T04:00:00Z","v":114168,"vw":15.793083},{"c":15.87,"h":16.03,"l":15.8,"n":334,"o":15.8,"t":"2025-09-08T04:00:00Z","v":81551,"vw":15.906995},{"c":16.027,"h":16.0859,"l":15.9,"n":355,"o":15.9,"t":"2025-09-09T04:00:00Z","v":221454,"vw":16.030763},{"c":16.1417,"h":16.2116,"l":15.99,"n":309,"o":16,"t":"2025-09-10T04:00:00Z","v":48117,"vw":16.105782},{"c":15.91,"h":16.14,"l":15.88,"n":280,"o":16.14,"t":"2025-09-11T04:00:00Z","v":190048,"vw":15.983193},{"c":16.17,"h":16.17,"l":15.9405,"n":344,"o":15.9405,"t":"2025-09-12T04:00:00Z","v":60173,"vw":16.085568},{"c":16.19,"h":16.19,"l":16.03,"n":367,"o":16.07,"t":"2025-09-15T04:00:00Z","v":71853,"vw":16.125288},{"c":16.1283,"h":16.2402,"l":16.0902,"n":155,"o":16.175,"t":"2025-09-16T04:00:00Z","v":13007,"vw":16.171358},{"c":16.147,"h":16.17,"l":15.76,"n":330,"o":16.145,"t":"2025-09-17T04:00:00Z","v":40383,"vw":16.011957},{"c":15.9971,"h":16.065,"l":15.95,"n":174,"o":15.96,"t":"2025-09-18T04:00:00Z","v":21676,"vw":16.003371},{"c":16.1502,"h":16.1803,"l":15.92,"n":307,"o":15.92,"t":"2025-09-19T04:00:00Z","v":82878,"vw":16.113416},{"c":16.0765,"h":16.18,"l":16.05,"n":305,"o":16.11,"t":"2025-09-22T04:00:00Z","v":52373,"vw":16.090973},{"c":16.13,"h":16.13,"l":15.9201,"n":324,"o":16.05,"t":"2025-09-23T04:00:00Z","v":57233,"vw":16.032363},{"c":16.15,"h":16.1598,"l":16.0335,"n":204,"o":16.12,"t":"2025-09-24T04:00:00Z","v":30559,"vw":16.117522},{"c":16.41,"h":16.48,"l":16.24,"n":1057,"o":16.24,"t":"2025-09-25T04:00:00Z","v":239419,"vw":16.411045},{"c":16.25,"h":16.42,"l":16.25,"n":852,"o":16.36,"t":"2025-09-26T04:00:00Z","v":229539,"vw":16.340154},{"c":16.3,"h":16.3392,"l":16.21,"n":429,"o":16.21,"t":"2025-09-29T04:00:00Z","v":95362,"vw":16.284293},{"c":16.39,"h":16.49,"l":16.3,"n":370,"o":16.325,"t":"2025-09-30T04:00:00Z","v":85338,"vw":16.404955},{"c":16.34,"h":16.45,"l":16.2488,"n":191,"o":16.2565,"t":"2025-10-01T04:00:00Z","v":48190,"vw":16.357315},{"c":16.31,"h":16.37,"l":16.18,"n":385,"o":16.28,"t":"2025-10-02T04:00:00Z","v":133219,"vw":16.294395},{"c":16.22,"h":16.25,"l":16.0604,"n":626,"o":16.23,"t":"2025-10-03T04:00:00Z","v":117194,"vw":16.149449},{"c":16.27,"h":16.2849,"l":16.09,"n":223,"o":16.09,"t":"2025-10-06T04:00:00Z","v":47467,"vw":16.209408},{"c":16.51,"h":16.51,"l":16.2075,"n":971,"o":16.24,"t":"2025-10-07T04:00:00Z","v":188231,"vw":16.464319},{"c":16.35,"h":16.49,"l":16.28,"n":592,"o":16.39,"t":"2025-10-08T04:00:00Z","v":135536,"vw":16.339865},{"c":16.6,"h":16.61,"l":16.3725,"n":549,"o":16.3866,"t":"2025-10-09T04:00:00Z","v":113753,"vw":16.559574},{"c":17.12,"h":17.14,"l":16.5013,"n":859,"o":16.52,"t":"2025-10-10T04:00:00Z","v":343102,"vw":17.016855},{"c":16.84,"h":16.9899,"l":16.8,"n":494,"o":16.93,"t":"2025-10-13T04:00:00Z","v":79735,"vw":16.87711},{"c":16.58,"h":17.06,"l":16.5214,"n":309,"o":17.06,"t":"2025-10-14T04:00:00Z","v":65176,"vw":16.759029},{"c":16.64,"h":16.76,"l":16.4101,"n":263,"o":16.5,"t":"2025-10-15T04:00:00Z","v":48130,"vw":16.641145},{"c":16.71,"h":16.83,"l":16.567,"n":361,"o":16.58,"t":"2025-10-16T04:00:00Z","v":92991,"vw":16.718903},{"c":16.69,"h":16.75,"l":16.64,"n":448,"o":16.67,"t":"2025-10-17T04:00:00Z","v":85795,"vw":16.686272},{"c":16.51,"h":16.59,"l":16.41,"n":424,"o":16.56,"t":"2025-10-20T04:00:00Z","v":98509,"vw":16.486064},{"c":16.2299,"h":16.5,"l":16.19,"n":573,"o":16.5,"t":"2025-10-21T04:00:00Z","v":159388,"vw":16.272938},{"c":16.388,"h":16.39,"l":16.223,"n":388,"o":16.3,"t":"2025-10-22T04:00:00Z","v":93680,"vw":16.317858},{"c":16.28,"h":16.43,"l":16.245,"n":294,"o":16.36,"t":"2025-10-23T04:00:00Z","v":50953,"vw":16.296311},{"c":16.18,"h":16.22,"l":16.1,"n":257,"o":16.1001,"t":"2025-10-24T04:00:00Z","v":38811,"vw":16.13636},{"c":16.16,"h":16.17,"l":16.02,"n":302,"o":16.11,"t":"2025-10-27T04:00:00Z","v":72820,"vw":16.112381},{"c":16.26,"h":16.28,"l":16.13,"n":314,"o":16.1901,"t":"2025-10-28T04:00:00Z","v":55028,"vw":16.209153},{"c":16.58,"h":16.645,"l":16.24,"n":529,"o":16.2815,"t":"2025-10-29T04:00:00Z","v":175122,"vw":16.469736},{"c":16.72,"h":16.76,"l":16.435,"n":327,"o":16.6,"t":"2025-10-30T04:00:00Z","v":78334,"vw":16.595598},{"c":16.71,"h":16.9232,"l":16.7,"n":284,"o":16.87,"t":"2025-10-31T04:00:00Z","v":46441,"vw":16.79779},{"c":16.77,"h":16.9695,"l":16.74,"n":316,"o":16.74,"t":"2025-11-03T05:00:00Z","v":70678,"vw":16.8458},{"c":17.01,"h":17.0816,"l":16.8761,"n":798,"o":16.94,"t":"2025-11-04T05:00:00Z","v":234881,"vw":17.0149},{"c":16.8642,"h":17.01,"l":16.7834,"n":243,"o":17.01,"t":"2025-11-05T05:00:00Z","v":49038,"vw":16.904038},{"c":17.33,"h":17.35,"l":16.925,"n":661,"o":16.93,"t":"2025-11-06T05:00:00Z","v":155734,"vw":17.254291},{"c":17.1187,"h":17.3952,"l":17.1077,"n":438,"o":17.37,"t":"2025-11-07T05:00:00Z","v":180241,"vw":17.212131},{"c":17.03,"h":17.1599,"l":16.9202,"n":292,"o":16.97,"t":"2025-11-10T05:00:00Z","v":50929,"vw":17.041339},{"c":16.96,"h":16.96,"l":16.87,"n":233,"o":16.94,"t":"2025-11-11T05:00:00Z","v":49363,"vw":16.903665},{"c":16.9089,"h":16.9099,"l":16.7887,"n":189,"o":16.85,"t":"2025-11-12T05:00:00Z","v":25509,"vw":16.853221},{"c":17.11,"h":17.17,"l":16.899,"n":379,"o":17.02,"t":"2025-11-13T05:00:00Z","v":103600,"vw":17.058824},{"c":17.2,"h":17.34,"l":17.134,"n":319,"o":17.2,"t":"2025-11-14T05:00:00Z","v":72496,"vw":17.211643},{"c":17.63,"h":17.6599,"l":17.25,"n":375,"o":17.3,"t":"2025-11-17T05:00:00Z","v":86550,"vw":17.469274},{"c":17.62,"h":17.75,"l":17.52,"n":551,"o":17.75,"t":"2025-11-18T05:00:00Z","v":346001,"vw":17.640233},{"c":17.66,"h":17.715,"l":17.5726,"n":249,"o":17.64,"t":"2025-11-19T05:00:00Z","v":82969,"vw":17.655548},{"c":17.86,"h":17.86,"l":17.4308,"n":585,"o":17.53,"t":"2025-11-20T05:00:00Z","v":491289,"vw":17.688786},{"c":17.42,"h":17.73,"l":17.31,"n":435,"o":17.72,"t":"2025-11-21T05:00:00Z","v":57185,"vw":17.484554},{"c":17.4,"h":17.455,"l":17.32,"n":358,"o":17.34,"t":"2025-11-24T05:00:00Z","v":204458,"vw":17.370292},{"c":17.02,"h":17.32,"l":17,"n":590,"o":17.32,"t":"2025-11-25T05:00:00Z","v":135585,"vw":17.086855},{"c":16.93,"h":17.051,"l":16.87,"n":530,"o":17.05,"t":"2025-11-26T05:00:00Z","v":276405,"vw":16.961276},{"c":16.88,"h":16.9572,"l":16.86,"n":216,"o":16.95,"t":"2025-11-28T05:00:00Z","v":56197,"vw":16.894779},{"c":16.83,"h":17.12,"l":16.74,"n":400,"o":17.12,"t":"2025-12-01T05:00:00Z","v":130355,"vw":16.812474},{"c":16.86,"h":16.95,"l":16.81,"n":377,"o":16.82,"t":"2025-12-02T05:00:00Z","v":61700,"vw":16.891437},{"c":16.56,"h":16.87,"l":16.56,"n":435,"o":16.87,"t":"2025-12-03T05:00:00Z","v":94751,"vw":16.664015},{"c":16.61,"h":16.66,"l":16.55,"n":235,"o":16.57,"t":"2025-12-04T05:00:00Z","v":141289,"vw":16.562472},{"c":16.55,"h":16.72,"l":16.45,"n":239,"o":16.72,"t":"2025-12-05T05:00:00Z","v":46657,"vw":16.51399},{"c":16.6392,"h":16.6527,"l":16.53,"n":195,"o":16.5655,"t":"2025-12-08T05:00:00Z","v":56354,"vw":16.602312},{"c":16.66,"h":16.6691,"l":16.57,"n":359,"o":16.6681,"t":"2025-12-09T05:00:00Z","v":83338,"vw":16.610355},{"c":16.3,"h":16.635,"l":16.21,"n":427,"o":16.635,"t":"2025-12-10T05:00:00Z","v":197690,"vw":16.462528},{"c":16.12,"h":16.29,"l":16.08,"n":404,"o":16.29,"t":"2025-12-11T05:00:00Z","v":206340,"vw":16.157556},{"c":16.24,"h":16.26,"l":16.05,"n":427,"o":16.09,"t":"2025-12-12T05:00:00Z","v":251212,"vw":16.180948},{"c":16.3399,"h":16.38,"l":16.17,"n":273,"o":16.17,"t":"2025-12-15T05:00:00Z","v":47532,"vw":16.343023},{"c":16.42,"h":16.44,"l":16.305,"n":299,"o":16.32,"t":"2025-12-16T05:00:00Z","v":65438,"vw":16.368356},{"c":16.41,"h":16.43,"l":16.26,"n":398,"o":16.41,"t":"2025-12-17T05:00:00Z","v":79024,"vw":16.376256},{"c":16.43,"h":16.44,"l":16.22,"n":568,"o":16.34,"t":"2025-12-18T05:00:00Z","v":148410,"vw":16.366953},{"c":16.44,"h":16.44,"l":16.34,"n":248,"o":16.39,"t":"2025-12-19T05:00:00Z","v":75235,"vw":16.387822},{"c":15.8,"h":15.8328,"l":15.7,"n":400,"o":15.83,"t":"2025-12-22T05:00:00Z","v":80446,"vw":15.754719},{"c":15.91,"h":15.92,"l":15.81,"n":372,"o":15.82,"t":"2025-12-23T05:00:00Z","v":128154,"vw":15.886733},{"c":15.87,"h":15.905,"l":15.82,"n":137,"o":15.88,"t":"2025-12-24T05:00:00Z","v":36843,"vw":15.848196},{"c":15.8221,"h":15.94,"l":15.82,"n":295,"o":15.94,"t":"2025-12-26T05:00:00Z","v":24780,"vw":15.858929},{"c":15.93,"h":15.955,"l":15.82,"n":343,"o":15.89,"t":"2025-12-29T05:00:00Z","v":83015,"vw":15.912587},{"c":15.95,"h":15.965,"l":15.89,"n":366,"o":15.89,"t":"2025-12-30T05:00:00Z","v":95952,"vw":15.933112},{"c":16.02,"h":16.11,"l":15.95,"n":1377,"o":15.95,"t":"2025-12-31T05:00:00Z","v":381547,"vw":16.053913},{"c":16.15,"h":16.23,"l":16.01,"n":270,"o":16.01,"t":"2026-01-02T05:00:00Z","v":37198,"vw":16.147785},{"c":15.96,"h":16.15,"l":15.84,"n":439,"o":16.15,"t":"2026-01-05T05:00:00Z","v":122050,"vw":15.94909},{"c":15.805,"h":16.02,"l":15.79,"n":281,"o":15.97,"t":"2026-01-06T05:00:00Z","v":43104,"vw":15.852401},{"c":15.9687,"h":15.97,"l":15.79,"n":226,"o":15.8,"t":"2026-01-07T05:00:00Z","v":78713,"vw":15.918578},{"c":15.84,"h":16.02,"l":15.725,"n":342,"o":16.02,"t":"2026-01-08T05:00:00Z","v":79178,"vw":15.837404},{"c":15.84,"h":15.94,"l":15.73,"n":263,"o":15.73,"t":"2026-01-09T05:00:00Z","v":36505,"vw":15.823815},{"c":15.81,"h":15.9005,"l":15.8,"n":202,"o":15.88,"t":"2026-01-12T05:00:00Z","v":27129,"vw":15.854451},{"c":15.93,"h":15.9904,"l":15.8,"n":243,"o":15.84,"t":"2026-01-13T05:00:00Z","v":119774,"vw":15.931059},{"c":15.9232,"h":15.9862,"l":15.88,"n":208,"o":15.9454,"t":"2026-01-14T05:00:00Z","v":36043,"vw":15.947952},{"c":15.9,"h":15.95,"l":15.83,"n":149,"o":15.87,"t":"2026-01-15T05:00:00Z","v":22680,"vw":15.868332},{"c":16.017,"h":16.02,"l":15.91,"n":159,"o":15.9723,"t":"2026-01-16T05:00:00Z","v":19313,"vw":15.993739},{"c":16.3211,"h":16.3435,"l":16.1701,"n":505,"o":16.18,"t":"2026-01-20T05:00:00Z","v":174682,"vw":16.287522},{"c":16.14,"h":16.32,"l":16.08,"n":433,"o":16.32,"t":"2026-01-21T05:00:00Z","v":88421,"vw":16.190375},{"c":16.05,"h":16.05,"l":15.9307,"n":214,"o":16.03,"t":"2026-01-22T05:00:00Z","v":38973,"vw":15.998344},{"c":16.16,"h":16.1863,"l":16.07,"n":174,"o":16.08,"t":"2026-01-23T05:00:00Z","v":24390,"vw":16.148369},{"c":16.17,"h":16.1999,"l":16.125,"n":206,"o":16.15,"t":"2026-01-26T05:00:00Z","v":90402,"vw":16.160395},{"c":16.3247,"h":16.37,"l":16.17,"n":228,"o":16.17,"t":"2026-01-27T05:00:00Z","v":74675,"vw":16.316302},{"c":16.49,"h":16.49,"l":16.29,"n":392,"o":16.29,"t":"2026-01-28T05:00:00Z","v":55709,"vw":16.412039},{"c":16.5316,"h":16.64,"l":16.48,"n":281,"o":16.48,"t":"2026-01-29T05:00:00Z","v":119896,"vw":16.587473},{"c":16.42,"h":16.58,"l":16.39,"n":297,"o":16.54,"t":"2026-01-30T05:00:00Z","v":65645,"vw":16.50944},{"c":16.37,"h":16.45,"l":16.22,"n":191,"o":16.45,"t":"2026-02-02T05:00:00Z","v":21324,"vw":16.319816},{"c":16.8,"h":16.91,"l":16.42,"n":403,"o":16.42,"t":"2026-02-03T05:00:00Z","v":56401,"vw":16.793316},{"c":16.55,"h":16.77,"l":16.43,"n":366,"o":16.77,"t":"2026-02-04T05:00:00Z","v":102897,"vw":16.558019},{"c":16.84,"h":16.91,"l":16.55,"n":438,"o":16.63,"t":"2026-02-05T05:00:00Z","v":84374,"vw":16.808644},{"c":16.43,"h":16.753,"l":16.43,"n":284,"o":16.75,"t":"2026-02-06T05:00:00Z","v":91058,"vw":16.497475},{"c":16.43,"h":16.57,"l":16.43,"n":145,"o":16.57,"t":"2026-02-09T05:00:00Z","v":99883,"vw":16.479878},{"c":16.39,"h":16.43,"l":16.26,"n":268,"o":16.43,"t":"2026-02-10T05:00:00Z","v":24899,"vw":16.323807},{"c":16.67,"h":16.69,"l":16.45,"n":260,"o":16.45,"t":"2026-02-11T05:00:00Z","v":42182,"vw":16.610034},{"c":17,"h":17.08,"l":16.4688,"n":493,"o":16.5,"t":"2026-02-12T05:00:00Z","v":119529,"vw":16.917622},{"c":16.93,"h":17.02,"l":16.82,"n":276,"o":16.89,"t":"2026-02-13T05:00:00Z","v":51723,"vw":16.903157},{"c":16.91,"h":17.06,"l":16.85,"n":256,"o":16.9,"t":"2026-02-17T05:00:00Z","v":366463,"vw":16.940962},{"c":16.65,"h":16.91,"l":16.6242,"n":211,"o":16.86,"t":"2026-02-18T05:00:00Z","v":25073,"vw":16.732725},{"c":16.7,"h":16.82,"l":16.63,"n":279,"o":16.66,"t":"2026-02-19T05:00:00Z","v":336444,"vw":16.777579},{"c":16.745,"h":16.9,"l":16.6901,"n":182,"o":16.84,"t":"2026-02-20T05:00:00Z","v":42884,"vw":16.814213},{"c":17.15,"h":17.22,"l":16.83,"n":257,"o":16.86,"t":"2026-02-23T05:00:00Z","v":45757,"vw":17.128236},{"c":17.07,"h":17.165,"l":16.99,"n":208,"o":17.1,"t":"2026-02-24T05:00:00Z","v":55982,"vw":17.059194},{"c":17.0771,"h":17.2249,"l":17.05,"n":234,"o":17.19,"t":"2026-02-25T05:00:00Z","v":47351,"vw":17.155987},{"c":16.91,"h":17.02,"l":16.82,"n":216,"o":16.95,"t":"2026-02-26T05:00:00Z","v":51748,"vw":16.901742},{"c":17.17,"h":17.28,"l":17.11,"n":331,"o":17.17,"t":"2026-02-27T05:00:00Z","v":74867,"vw":17.176201},{"c":17.22,"h":17.46,"l":17.17,"n":668,"o":17.39,"t":"2026-03-02T05:00:00Z","v":592564,"vw":17.262651},{"c":17.24,"h":17.73,"l":17.1613,"n":701,"o":17.48,"t":"2026-03-03T05:00:00Z","v":162170,"vw":17.427958},{"c":17.16,"h":17.3059,"l":17.0901,"n":413,"o":17.25,"t":"2026-03-04T05:00:00Z","v":693567,"vw":17.16983},{"c":17.2,"h":17.3,"l":17.04,"n":422,"o":17.27,"t":"2026-03-05T05:00:00Z","v":109960,"vw":17.207118},{"c":17.45,"h":17.62,"l":17.39,"n":393,"o":17.41,"t":"2026-03-06T05:00:00Z","v":800797,"vw":17.407773},{"c":17.54,"h":17.92,"l":17.43,"n":649,"o":17.68,"t":"2026-03-09T04:00:00Z","v":400515,"vw":17.7263},{"c":17.71,"h":17.7793,"l":17.46,"n":389,"o":17.46,"t":"2026-03-10T04:00:00Z","v":444647,"vw":17.673396},{"c":17.79,"h":17.89,"l":17.61,"n":486,"o":17.65,"t":"2026-03-11T04:00:00Z","v":352713,"vw":17.773509},{"c":17.95,"h":17.95,"l":17.72,"n":482,"o":17.89,"t":"2026-03-12T04:00:00Z","v":222340,"vw":17.809798},{"c":17.97,"h":17.97,"l":17.88,"n":529,"o":17.93,"t":"2026-03-13T04:00:00Z","v":710611,"vw":17.920536},{"c":17.87,"h":17.87,"l":17.7201,"n":279,"o":17.79,"t":"2026-03-16T04:00:00Z","v":48961,"vw":17.806746},{"c":17.79,"h":17.79,"l":17.6,"n":298,"o":17.75,"t":"2026-03-17T04:00:00Z","v":68252,"vw":17.686241},{"c":18.0432,"h":18.06,"l":17.81,"n":379,"o":17.81,"t":"2026-03-18T04:00:00Z","v":228118,"vw":17.961595},{"c":18.04,"h":18.2,"l":17.95,"n":383,"o":18.17,"t":"2026-03-19T04:00:00Z","v":792413,"vw":18.135319},{"c":18.2,"h":18.24,"l":18.06,"n":501,"o":18.06,"t":"2026-03-20T04:00:00Z","v":156688,"vw":18.143171},{"c":17.93,"h":18.02,"l":17.78,"n":457,"o":17.91,"t":"2026-03-23T04:00:00Z","v":160566,"vw":17.872607},{"c":18.1,"h":18.175,"l":18.0366,"n":422,"o":18.04,"t":"2026-03-24T04:00:00Z","v":99125,"vw":18.098957},{"c":18.08,"h":18.27,"l":17.995,"n":321,"o":18,"t":"2026-03-25T04:00:00Z","v":48557,"vw":18.107754},{"c":18.0519,"h":18.1569,"l":17.93,"n":429,"o":18.14,"t":"2026-03-26T04:00:00Z","v":759094,"vw":17.983693},{"c":18.44,"h":18.45,"l":18.13,"n":531,"o":18.13,"t":"2026-03-27T04:00:00Z","v":170920,"vw":18.348826},{"c":18.305,"h":18.37,"l":18.1552,"n":406,"o":18.27,"t":"2026-03-30T04:00:00Z","v":184435,"vw":18.294867},{"c":17.95,"h":18.28,"l":17.8675,"n":721,"o":18.1,"t":"2026-03-31T04:00:00Z","v":212976,"vw":18.008678},{"c":17.92,"h":18.0393,"l":17.8197,"n":709,"o":17.88,"t":"2026-04-01T04:00:00Z","v":253190,"vw":17.870396},{"c":17.83,"h":18.15,"l":17.8,"n":1378,"o":18.13,"t":"2026-04-02T04:00:00Z","v":819590,"vw":17.887781},{"c":17.65,"h":17.83,"l":17.61,"n":466,"o":17.83,"t":"2026-04-06T04:00:00Z","v":166452,"vw":17.71676},{"c":17.67,"h":17.7501,"l":17.61,"n":230,"o":17.7,"t":"2026-04-07T04:00:00Z","v":496258,"vw":17.622538},{"c":17.41,"h":17.49,"l":17.15,"n":834,"o":17.29,"t":"2026-04-08T04:00:00Z","v":576494,"vw":17.363427},{"c":17.49,"h":17.71,"l":17.4703,"n":247,"o":17.58,"t":"2026-04-09T04:00:00Z","v":218588,"vw":17.572921},{"c":17.69,"h":17.71,"l":17.54,"n":283,"o":17.5412,"t":"2026-04-10T04:00:00Z","v":76146,"vw":17.650673},{"c":17.3,"h":17.78,"l":17.3,"n":288,"o":17.75,"t":"2026-04-13T04:00:00Z","v":73228,"vw":17.454479},{"c":17.13,"h":17.25,"l":17.045,"n":579,"o":17.25,"t":"2026-04-14T04:00:00Z","v":455239,"vw":17.147776},{"c":16.97,"h":17.07,"l":16.9,"n":484,"o":17,"t":"2026-04-15T04:00:00Z","v":115006,"vw":16.95797},{"c":16.81,"h":16.96,"l":16.8,"n":328,"o":16.85,"t":"2026-04-16T04:00:00Z","v":146483,"vw":16.864013},{"c":16.39,"h":16.64,"l":16.32,"n":1143,"o":16.64,"t":"2026-04-17T04:00:00Z","v":601862,"vw":16.380258},{"c":16.18,"h":16.48,"l":16.17,"n":497,"o":16.48,"t":"2026-04-20T04:00:00Z","v":97190,"vw":16.267255},{"c":16.36,"h":16.3795,"l":16,"n":1130,"o":16.21,"t":"2026-04-21T04:00:00Z","v":236696,"vw":16.16963},{"c":16.39,"h":16.46,"l":16.225,"n":270,"o":16.24,"t":"2026-04-22T04:00:00Z","v":50194,"vw":16.352134},{"c":16.94,"h":17.12,"l":16.52,"n":513,"o":16.52,"t":"2026-04-23T04:00:00Z","v":91336,"vw":16.877861},{"c":16.94,"h":17.05,"l":16.94,"n":410,"o":16.99,"t":"2026-04-24T04:00:00Z","v":90071,"vw":16.983481},{"c":16.95,"h":16.95,"l":16.82,"n":230,"o":16.88,"t":"2026-04-27T04:00:00Z","v":28595,"vw":16.872822},{"c":16.83,"h":17.02,"l":16.775,"n":211,"o":17.02,"t":"2026-04-28T04:00:00Z","v":36506,"vw":16.840152},{"c":16.945,"h":17.0197,"l":16.8,"n":256,"o":16.8,"t":"2026-04-29T04:00:00Z","v":30791,"vw":16.912383},{"c":16.81,"h":17.05,"l":16.79,"n":231,"o":17.03,"t":"2026-04-30T04:00:00Z","v":32708,"vw":16.890332},{"c":16.85,"h":16.85,"l":16.61,"n":528,"o":16.78,"t":"2026-05-01T04:00:00Z","v":113438,"vw":16.766332},{"c":17.25,"h":17.26,"l":16.88,"n":220,"o":16.95,"t":"2026-05-04T04:00:00Z","v":39262,"vw":17.142312},{"c":17.2,"h":17.33,"l":17.08,"n":132,"o":17.08,"t":"2026-05-05T04:00:00Z","v":10423,"vw":17.206106},{"c":17.04,"h":17.13,"l":17.01,"n":265,"o":17.1,"t":"2026-05-06T04:00:00Z","v":39255,"vw":17.064775},{"c":16.71,"h":16.9,"l":16.61,"n":423,"o":16.9,"t":"2026-05-07T04:00:00Z","v":84246,"vw":16.687898},{"c":16.633,"h":16.84,"l":16.633,"n":189,"o":16.84,"t":"2026-05-08T04:00:00Z","v":21254,"vw":16.708294},{"c":16.99,"h":17.04,"l":16.78,"n":206,"o":16.78,"t":"2026-05-11T04:00:00Z","v":34723,"vw":16.96609},{"c":17.223,"h":17.27,"l":17.09,"n":540,"o":17.14,"t":"2026-05-12T04:00:00Z","v":139371,"vw":17.235114},{"c":17.52,"h":17.585,"l":17.415,"n":256,"o":17.415,"t":"2026-05-13T04:00:00Z","v":51408,"vw":17.528119},{"c":17.44,"h":17.51,"l":17.2601,"n":187,"o":17.51,"t":"2026-05-14T04:00:00Z","v":20699,"vw":17.388212},{"c":17.5999,"h":17.64,"l":17.47,"n":217,"o":17.5812,"t":"2026-05-15T04:00:00Z","v":53693,"vw":17.544567},{"c":17.27,"h":17.58,"l":17.22,"n":329,"o":17.48,"t":"2026-05-18T04:00:00Z","v":56254,"vw":17.335221},{"c":17.43,"h":17.47,"l":17.25,"n":621,"o":17.35,"t":"2026-05-19T04:00:00Z","v":50543,"vw":17.36398},{"c":17.15,"h":17.73,"l":17.15,"n":396,"o":17.65,"t":"2026-05-20T04:00:00Z","v":41382,"vw":17.32435},{"c":17.17,"h":17.52,"l":17.1,"n":172,"o":17.52,"t":"2026-05-21T04:00:00Z","v":34672,"vw":17.275354},{"c":16.98,"h":17.1,"l":16.95,"n":131,"o":17.08,"t":"2026-05-22T04:00:00Z","v":37916,"vw":16.994661},{"c":16.99,"h":17.05,"l":16.93,"n":164,"o":17.01,"t":"2026-05-26T04:00:00Z","v":38218,"vw":17.006285},{"c":16.99,"h":17.0193,"l":16.745,"n":233,"o":17,"t":"2026-05-27T04:00:00Z","v":55270,"vw":16.909057},{"c":16.78,"h":16.94,"l":16.755,"n":254,"o":16.94,"t":"2026-05-28T04:00:00Z","v":73970,"vw":16.797697},{"c":16.62,"h":16.8,"l":16.55,"n":217,"o":16.8,"t":"2026-05-29T04:00:00Z","v":75488,"vw":16.629406},{"c":16.25,"h":16.62,"l":16.25,"n":293,"o":16.62,"t":"2026-06-01T04:00:00Z","v":85769,"vw":16.335019},{"c":16.47,"h":16.55,"l":16.33,"n":232,"o":16.33,"t":"2026-06-02T04:00:00Z","v":54033,"vw":16.516305},{"c":16.89,"h":16.96,"l":16.52,"n":332,"o":16.52,"t":"2026-06-03T04:00:00Z","v":104348,"vw":16.896443},{"c":16.59,"h":16.76,"l":16.4129,"n":368,"o":16.76,"t":"2026-06-04T04:00:00Z","v":55784,"vw":16.58266},{"c":16.68,"h":16.74,"l":16.575,"n":437,"o":16.575,"t":"2026-06-05T04:00:00Z","v":211109,"vw":16.688517},{"c":16.76,"h":16.76,"l":16.595,"n":237,"o":16.7416,"t":"2026-06-08T04:00:00Z","v":47495,"vw":16.66057},{"c":16.58,"h":16.74,"l":16.355,"n":229,"o":16.74,"t":"2026-06-09T04:00:00Z","v":88138,"vw":16.585758},{"c":16.68,"h":16.68,"l":16.445,"n":207,"o":16.67,"t":"2026-06-10T04:00:00Z","v":104120,"vw":16.54211},{"c":16.49,"h":16.81,"l":16.48,"n":188,"o":16.7,"t":"2026-06-11T04:00:00Z","v":92018,"vw":16.673957},{"c":16.43,"h":16.55,"l":16.37,"n":180,"o":16.39,"t":"2026-06-12T04:00:00Z","v":49842,"vw":16.414251},{"c":16.52,"h":16.54,"l":16.205,"n":267,"o":16.28,"t":"2026-06-15T04:00:00Z","v":159084,"vw":16.425935},{"c":16.52,"h":16.52,"l":16.35,"n":147,"o":16.45,"t":"2026-06-16T04:00:00Z","v":31733,"vw":16.464122},{"c":16.985,"h":17.0199,"l":16.4364,"n":282,"o":16.57,"t":"2026-06-17T04:00:00Z","v":80528,"vw":16.79591},{"c":16.94,"h":16.96,"l":16.84,"n":180,"o":16.84,"t":"2026-06-18T04:00:00Z","v":64901,"vw":16.901978},{"c":17.08,"h":17.08,"l":16.89,"n":192,"o":16.98,"t":"2026-06-22T04:00:00Z","v":46610,"vw":17.008276},{"c":17,"h":17.04,"l":16.84,"n":282,"o":17.04,"t":"2026-06-23T04:00:00Z","v":85994,"vw":16.958163},{"c":16.799,"h":17.02,"l":16.67,"n":182,"o":17.02,"t":"2026-06-24T04:00:00Z","v":43313,"vw":16.786683},{"c":16.87,"h":16.9497,"l":16.6,"n":163,"o":16.8,"t":"2026-06-25T04:00:00Z","v":22221,"vw":16.839582},{"c":16.47,"h":16.93,"l":16.4675,"n":299,"o":16.93,"t":"2026-06-26T04:00:00Z","v":53250,"vw":16.742433},{"c":16.455,"h":16.575,"l":16.31,"n":200,"o":16.31,"t":"2026-06-29T04:00:00Z","v":31033,"vw":16.492499},{"c":16.4905,"h":16.63,"l":16.47,"n":160,"o":16.55,"t":"2026-06-30T04:00:00Z","v":32148,"vw":16.521987},{"c":16.21,"h":16.57,"l":16.03,"n":260,"o":16.57,"t":"2026-07-01T04:00:00Z","v":84021,"vw":16.139355},{"c":15.97,"h":16.11,"l":15.97,"n":297,"o":16.11,"t":"2026-07-02T04:00:00Z","v":47628,"vw":16.032714},{"c":15.6,"h":15.89,"l":15.6,"n":240,"o":15.89,"t":"2026-07-06T04:00:00Z","v":48732,"vw":15.753054},{"c":15.86,"h":15.88,"l":15.67,"n":208,"o":15.8,"t":"2026-07-07T04:00:00Z","v":54434,"vw":15.775231},{"c":16.2,"h":16.2799,"l":15.99,"n":338,"o":15.99,"t":"2026-07-08T04:00:00Z","v":89409,"vw":16.200625},{"c":16.12,"h":16.29,"l":16.07,"n":132,"o":16.29,"t":"2026-07-09T04:00:00Z","v":24043,"vw":16.099076},{"c":16.03,"h":16.08,"l":15.9486,"n":154,"o":15.95,"t":"2026-07-10T04:00:00Z","v":30750,"vw":16.035604},{"c":15.87,"h":15.97,"l":15.8456,"n":219,"o":15.97,"t":"2026-07-13T04:00:00Z","v":32183,"vw":15.897367},{"c":15.95,"h":16.04,"l":15.92,"n":186,"o":15.92,"t":"2026-07-14T04:00:00Z","v":38862,"vw":15.97187},{"c":15.9,"h":15.94,"l":15.64,"n":263,"o":15.9,"t":"2026-07-15T04:00:00Z","v":51470,"vw":15.851438},{"c":15.5708,"h":15.8,"l":15.55,"n":212,"o":15.8,"t":"2026-07-16T04:00:00Z","v":40446,"vw":15.644935},{"c":15.7407,"h":15.79,"l":15.525,"n":170,"o":15.74,"t":"2026-07-17T04:00:00Z","v":46038,"vw":15.742433},{"c":15.82,"h":15.8717,"l":15.74,"n":216,"o":15.85,"t":"2026-07-20T04:00:00Z","v":47093,"vw":15.783884},{"c":15.97,"h":15.9805,"l":15.77,"n":199,"o":15.77,"t":"2026-07-21T04:00:00Z","v":35616,"vw":15.958705},{"c":16.17,"h":16.195,"l":15.98,"n":194,"o":15.98,"t":"2026-07-22T04:00:00Z","v":31803,"vw":16.111197},{"c":16.36,"h":16.42,"l":16.26,"n":257,"o":16.285,"t":"2026-07-23T04:00:00Z","v":106264,"vw":16.372238},{"c":15.9425,"h":16.32,"l":15.8549,"n":228,"o":16.32,"t":"2026-07-24T04:00:00Z","v":37215,"vw":16.005477},{"c":15.42,"h":15.82,"l":15.3225,"n":439,"o":15.82,"t":"2026-07-27T04:00:00Z","v":105493,"vw":15.418516},{"c":14.93,"h":15.31,"l":14.83,"n":436,"o":15.31,"t":"2026-07-28T04:00:00Z","v":97464,"vw":14.997564},{"c":14.69,"h":14.87,"l":14.56,"n":411,"o":14.87,"t":"2026-07-29T04:00:00Z","v":184583,"vw":14.659105},{"c":15.07,"h":15.26,"l":14.9,"n":334,"o":14.9,"t":"2026-07-30T04:00:00Z","v":258096,"vw":15.190997},{"c":15.13,"h":15.2962,"l":15.119,"n":124,"o":15.1448,"t":"2026-07-31T04:00:00Z","v":13360,"vw":15.167095},{"c":14.8235,"h":14.97,"l":14.78,"n":219,"o":14.97,"t":"2026-08-03T04:00:00Z","v":38111,"vw":14.827001},{"c":14.46,"h":14.78,"l":14.439,"n":359,"o":14.78,"t":"2026-08-04T04:00:00Z","v":273243,"vw":14.51902},{"c":14.5237,"h":14.5499,"l":14.365,"n":158,"o":14.37,"t":"2026-08-05T04:00:00Z","v":74547,"vw":14.500789},{"c":14.54,"h":14.61,"l":14.49,"n":275,"o":14.61,"t":"2026-08-06T04:00:00Z","v":109207,"vw":14.507848},{"c":14.27,"h":14.45,"l":14.2104,"n":244,"o":14.45,"t":"2026-08-07T04:00:00Z","v":29010,"vw":14.261403},{"c":14.27,"h":14.31,"l":14.21,"n":260,"o":14.23,"t":"2026-08-10T04:00:00Z","v":71988,"vw":14.243633},{"c":14.2433,"h":14.25,"l":14.16,"n":178,"o":14.24,"t":"2026-08-11T04:00:00Z","v":77609,"vw":14.196985},{"c":14.2547,"h":14.28,"l":14.22,"n":127,"o":14.28,"t":"2026-08-12T04:00:00Z","v":52970,"vw":14.255182},{"c":14.025,"h":14.28,"l":13.98,"n":184,"o":14.21,"t":"2026-08-13T04:00:00Z","v":53022,"vw":14.102239},{"c":14.1165,"h":14.1183,"l":14.03,"n":136,"o":14.03,"t":"2026-08-14T04:00:00Z","v":28744,"vw":14.095089},{"c":14.39,"h":14.411,"l":14.15,"n":247,"o":14.15,"t":"2026-08-17T04:00:00Z","v":79341,"vw":14.3229},{"c":14.47,"h":14.51,"l":14.2901,"n":237,"o":14.37,"t":"2026-08-18T04:00:00Z","v":67211,"vw":14.36581},{"c":14.14,"h":14.47,"l":14.12,"n":227,"o":14.47,"t":"2026-08-19T04:00:00Z","v":27681,"vw":14.146781},{"c":14.2595,"h":14.2687,"l":14.13,"n":125,"o":14.13,"t":"2026-08-20T04:00:00Z","v":17962,"vw":14.187816},{"c":14.0948,"h":14.15,"l":14.06,"n":177,"o":14.15,"t":"2026-08-21T04:00:00Z","v":35943,"vw":14.125859},{"c":14.06,"h":14.14,"l":13.92,"n":149,"o":14.14,"t":"2026-08-24T04:00:00Z","v":25965,"vw":14.052231},{"c":14.03,"h":14.15,"l":14.0102,"n":117,"o":14.125,"t":"2026-08-25T04:00:00Z","v":25453,"vw":14.047976},{"c":14.0351,"h":14.05,"l":13.99,"n":135,"o":13.9972,"t":"2026-08-26T04:00:00Z","v":8910,"vw":14.019279},{"c":14,"h":14.05,"l":13.9438,"n":204,"o":14.03,"t":"2026-08-27T04:00:00Z","v":44979,"vw":13.986383},{"c":13.96,"h":13.99,"l":13.7721,"n":251,"o":13.7721,"t":"2026-08-28T04:00:00Z","v":55912,"vw":13.921518},{"c":14.0338,"h":14.11,"l":13.905,"n":120,"o":14.05,"t":"2026-08-31T04:00:00Z","v":18119,"vw":14.058789},{"c":14.3,"h":14.3,"l":14.08,"n":244,"o":14.18,"t":"2026-09-01T04:00:00Z","v":57330,"vw":14.23742},{"c":14.13,"h":14.295,"l":14.05,"n":225,"o":14.28,"t":"2026-09-02T04:00:00Z","v":222187,"vw":14.240467},{"c":14.05,"h":14.09,"l":13.97,"n":131,"o":14,"t":"2026-09-03T04:00:00Z","v":21039,"vw":14.017807},{"c":14.058,"h":14.18,"l":14.02,"n":107,"o":14.08,"t":"2026-09-04T04:00:00Z","v":14932,"vw":14.066106},{"c":14.31,"h":14.31,"l":14.05,"n":120,"o":14.05,"t":"2026-09-08T04:00:00Z","v":23003,"vw":14.260595},{"c":14.5159,"h":14.55,"l":14.35,"n":209,"o":14.35,"t":"2026-09-09T04:00:00Z","v":269994,"vw":14.504572},{"c":14.69,"h":14.69,"l":14.56,"n":395,"o":14.61,"t":"2026-09-10T04:00:00Z","v":143740,"vw":14.63494},{"c":14.54,"h":14.6,"l":14.495,"n":198,"o":14.5,"t":"2026-09-11T04:00:00Z","v":134433,"vw":14.529515},{"c":14.45,"h":14.5,"l":14.38,"n":284,"o":14.5,"t":"2026-09-14T04:00:00Z","v":79101,"vw":14.417912},{"c":14.69,"h":14.72,"l":14.47,"n":240,"o":14.47,"t":"2026-09-15T04:00:00Z","v":137856,"vw":14.628451},{"c":14.855,"h":14.91,"l":14.67,"n":312,"o":14.7,"t":"2026-09-16T04:00:00Z","v":61931,"vw":14.729182},{"c":14.85,"h":14.86,"l":14.75,"n":315,"o":14.75,"t":"2026-09-17T04:00:00Z","v":79325,"vw":14.829128},{"c":14.97,"h":15.02,"l":14.915,"n":449,"o":14.915,"t":"2026-09-18T04:00:00Z","v":204791,"vw":14.955067},{"c":14.9,"h":14.9813,"l":14.85,"n":226,"o":14.87,"t":"2026-09-21T04:00:00Z","v":267828,"vw":14.87966},{"c":14.95,"h":14.95,"l":14.8001,"n":146,"o":14.8001,"t":"2026-09-22T04:00:00Z","v":71221,"vw":14.885898},{"c":15.22,"h":15.22,"l":15.06,"n":198,"o":15.06,"t":"2026-09-23T04:00:00Z","v":74746,"vw":15.117946},{"c":15.36,"h":15.43,"l":15.195,"n":464,"o":15.25,"t":"2026-09-24T04:00:00Z","v":103579,"vw":15.336717},{"c":15.31,"h":15.41,"l":15.28,"n":191,"o":15.41,"t":"2026-09-25T04:00:00Z","v":23149,"vw":15.324929},{"c":15.54,"h":15.5478,"l":15.3,"n":348,"o":15.3,"t":"2026-09-28T04:00:00Z","v":265087,"vw":15.43858},{"c":15.61,"h":15.6999,"l":15.54,"n":217,"o":15.59,"t":"2026-09-29T04:00:00Z","v":38229,"vw":15.642189},{"c":15.71,"h":15.71,"l":15.595,"n":137,"o":15.68,"t":"2026-09-30T04:00:00Z","v":155725,"vw":15.639811},{"c":15.54,"h":15.7376,"l":15.49,"n":170,"o":15.58,"t":"2026-10-01T04:00:00Z","v":16258,"vw":15.564122},{"c":15.58,"h":15.6046,"l":15.3902,"n":187,"o":15.45,"t":"2026-10-02T04:00:00Z","v":121510,"vw":15.459505},{"c":15.32,"h":15.45,"l":15.3,"n":293,"o":15.45,"t":"2026-10-05T04:00:00Z","v":91526,"vw":15.358879},{"c":15.26,"h":15.3187,"l":15.1901,"n":232,"o":15.25,"t":"2026-10-06T04:00:00Z","v":302387,"vw":15.229573},{"c":15.41,"h":15.5678,"l":15.34,"n":140,"o":15.34,"t":"2026-10-07T04:00:00Z","v":18600,"vw":15.43379},{"c":15.25,"h":15.52,"l":15.25,"n":173,"o":15.52,"t":"2026-10-08T04:00:00Z","v":24637,"vw":15.367717},{"c":15.32,"h":15.35,"l":15.21,"n":136,"o":15.21,"t":"2026-10-09T04:00:00Z","v":54243,"vw":15.302036},{"c":15.36,"h":15.3899,"l":15.31,"n":102,"o":15.31,"t":"2026-10-12T04:00:00Z","v":11639,"vw":15.346507},{"c":15.38,"h":15.4176,"l":15.2501,"n":155,"o":15.2501,"t":"2026-10-13T04:00:00Z","v":174734,"vw":15.388002},{"c":15.56,"h":15.6739,"l":15.56,"n":208,"o":15.6,"t":"2026-10-14T04:00:00Z","v":88380,"vw":15.641578},{"c":15.13,"h":15.48,"l":15.13,"n":251,"o":15.48,"t":"2026-10-15T04:00:00Z","v":37990,"vw":15.220877},{"c":15.25,"h":15.32,"l":14.961,"n":176,"o":15.13,"t":"2026-10-16T04:00:00Z","v":345752,"vw":15.059708},{"c":15.32,"h":15.37,"l":15.21,"n":151,"o":15.21,"t":"2026-10-19T04:00:00Z","v":38544,"vw":15.311762},{"c":15.0297,"h":15.28,"l":14.96,"n":178,"o":15.28,"t":"2026-10-20T04:00:00Z","v":16509,"vw":15.038165},{"c":15.05,"h":15.11,"l":14.98,"n":169,"o":15,"t":"2026-10-21T04:00:00Z","v":121861,"vw":15.007442},{"c":14.75,"h":15.08,"l":14.75,"n":270,"o":15.08,"t":"2026-10-22T04:00:00Z","v":100528,"vw":14.809557},{"c":14.96,"h":15.05,"l":14.88,"n":95,"o":14.88,"t":"2026-10-23T04:00:00Z","v":16726,"vw":14.971022}],"volatilityBars":[{"c":14.81,"h":14.81,"l":14.8001,"n":4,"o":14.8001,"t":"2026-09-22T13:45:00Z","v":9350,"vw":14.805428},{"c":14.81,"h":14.825,"l":14.81,"n":32,"o":14.825,"t":"2026-09-22T14:00:00Z","v":12359,"vw":14.816206},{"c":14.851,"h":14.851,"l":14.85,"n":2,"o":14.85,"t":"2026-09-22T14:15:00Z","v":1133,"vw":14.85038},{"c":14.935,"h":14.935,"l":14.915,"n":6,"o":14.915,"t":"2026-09-22T14:45:00Z","v":3343,"vw":14.918937},{"c":14.92,"h":14.92,"l":14.92,"n":3,"o":14.92,"t":"2026-09-22T15:00:00Z","v":37210,"vw":14.92},{"c":14.92,"h":14.92,"l":14.92,"n":1,"o":14.92,"t":"2026-09-22T15:15:00Z","v":100,"vw":14.92},{"c":14.925,"h":14.925,"l":14.925,"n":1,"o":14.925,"t":"2026-09-22T16:30:00Z","v":1330,"vw":14.925},{"c":14.9,"h":14.9,"l":14.9,"n":3,"o":14.9,"t":"2026-09-22T17:45:00Z","v":102,"vw":14.9},{"c":14.94,"h":14.94,"l":14.92,"n":2,"o":14.92,"t":"2026-09-22T18:15:00Z","v":4900,"vw":14.920408},{"c":14.95,"h":14.95,"l":14.95,"n":1,"o":14.95,"t":"2026-09-22T18:30:00Z","v":100,"vw":14.95},{"c":14.95,"h":14.95,"l":14.95,"n":4,"o":14.95,"t":"2026-09-22T19:45:00Z","v":659,"vw":14.95},{"c":15.07,"h":15.07,"l":15.06,"n":19,"o":15.06,"t":"2026-09-23T13:30:00Z","v":6466,"vw":15.061727},{"c":15.13,"h":15.1759,"l":15.13,"n":4,"o":15.16,"t":"2026-09-23T14:00:00Z","v":3240,"vw":15.159204},{"c":15.155,"h":15.155,"l":15.11,"n":2,"o":15.11,"t":"2026-09-23T14:15:00Z","v":411,"vw":15.120949},{"c":15.14,"h":15.15,"l":15.11,"n":8,"o":15.15,"t":"2026-09-23T14:30:00Z","v":3650,"vw":15.136824},{"c":15.1107,"h":15.1107,"l":15.1107,"n":1,"o":15.1107,"t":"2026-09-23T14:45:00Z","v":500,"vw":15.1107},{"c":15.105,"h":15.105,"l":15.105,"n":2,"o":15.105,"t":"2026-09-23T15:30:00Z","v":655,"vw":15.105},{"c":15.11,"h":15.11,"l":15.11,"n":2,"o":15.11,"t":"2026-09-23T15:45:00Z","v":32192,"vw":15.11},{"c":15.105,"h":15.105,"l":15.105,"n":2,"o":15.105,"t":"2026-09-23T16:00:00Z","v":1001,"vw":15.105},{"c":15.0824,"h":15.0824,"l":15.0824,"n":1,"o":15.0824,"t":"2026-09-23T16:15:00Z","v":2000,"vw":15.0824},{"c":15.07,"h":15.07,"l":15.07,"n":1,"o":15.07,"t":"2026-09-23T16:30:00Z","v":100,"vw":15.07},{"c":15.11,"h":15.12,"l":15.0799,"n":5,"o":15.0799,"t":"2026-09-23T17:00:00Z","v":12322,"vw":15.100171},{"c":15.11,"h":15.11,"l":15.101,"n":3,"o":15.101,"t":"2026-09-23T18:15:00Z","v":634,"vw":15.102902},{"c":15.1499,"h":15.1499,"l":15.1401,"n":2,"o":15.1401,"t":"2026-09-23T18:30:00Z","v":652,"vw":15.142385},{"c":15.15,"h":15.16,"l":15.15,"n":10,"o":15.15,"t":"2026-09-23T18:45:00Z","v":621,"vw":15.15475},{"c":15.1446,"h":15.1446,"l":15.1446,"n":1,"o":15.1446,"t":"2026-09-23T19:00:00Z","v":161,"vw":15.1446},{"c":15.165,"h":15.17,"l":15.165,"n":3,"o":15.17,"t":"2026-09-23T19:15:00Z","v":1648,"vw":15.168999},{"c":15.22,"h":15.22,"l":15.1686,"n":36,"o":15.1686,"t":"2026-09-23T19:45:00Z","v":7534,"vw":15.201919},{"c":15.31,"h":15.31,"l":15.195,"n":28,"o":15.25,"t":"2026-09-24T13:30:00Z","v":20557,"vw":15.263778},{"c":15.33,"h":15.3445,"l":15.3168,"n":19,"o":15.3445,"t":"2026-09-24T13:45:00Z","v":4371,"vw":15.32784},{"c":15.315,"h":15.33,"l":15.315,"n":9,"o":15.33,"t":"2026-09-24T14:00:00Z","v":728,"vw":15.321207},{"c":15.34,"h":15.35,"l":15.31,"n":21,"o":15.31,"t":"2026-09-24T14:15:00Z","v":1520,"vw":15.328259},{"c":15.34,"h":15.35,"l":15.32,"n":19,"o":15.34,"t":"2026-09-24T14:30:00Z","v":9496,"vw":15.32841},{"c":15.37,"h":15.38,"l":15.36,"n":44,"o":15.37,"t":"2026-09-24T14:45:00Z","v":8262,"vw":15.36838},{"c":15.38,"h":15.38,"l":15.38,"n":4,"o":15.38,"t":"2026-09-24T15:00:00Z","v":1780,"vw":15.38},{"c":15.405,"h":15.405,"l":15.39,"n":23,"o":15.39,"t":"2026-09-24T15:15:00Z","v":6180,"vw":15.398186},{"c":15.39,"h":15.41,"l":15.39,"n":10,"o":15.41,"t":"2026-09-24T15:30:00Z","v":4289,"vw":15.403735},{"c":15.415,"h":15.415,"l":15.41,"n":13,"o":15.413,"t":"2026-09-24T15:45:00Z","v":2489,"vw":15.413594},{"c":15.42,"h":15.43,"l":15.42,"n":10,"o":15.42,"t":"2026-09-24T16:00:00Z","v":1026,"vw":15.423497},{"c":15.3,"h":15.41,"l":15.3,"n":15,"o":15.41,"t":"2026-09-24T16:15:00Z","v":3800,"vw":15.390479},{"c":15.29,"h":15.315,"l":15.29,"n":9,"o":15.315,"t":"2026-09-24T16:30:00Z","v":2652,"vw":15.308589},{"c":15.3,"h":15.32,"l":15.3,"n":4,"o":15.32,"t":"2026-09-24T16:45:00Z","v":905,"vw":15.308398},{"c":15.32,"h":15.3268,"l":15.31,"n":32,"o":15.32,"t":"2026-09-24T17:00:00Z","v":4754,"vw":15.317107},{"c":15.365,"h":15.365,"l":15.34,"n":12,"o":15.34,"t":"2026-09-24T17:30:00Z","v":1569,"vw":15.357997},{"c":15.36,"h":15.36,"l":15.35,"n":11,"o":15.35,"t":"2026-09-24T17:45:00Z","v":1094,"vw":15.359057},{"c":15.365,"h":15.365,"l":15.365,"n":7,"o":15.365,"t":"2026-09-24T18:00:00Z","v":738,"vw":15.365},{"c":15.35,"h":15.35,"l":15.35,"n":1,"o":15.35,"t":"2026-09-24T18:15:00Z","v":100,"vw":15.35},{"c":15.36,"h":15.37,"l":15.36,"n":3,"o":15.3601,"t":"2026-09-24T19:15:00Z","v":1103,"vw":15.364578},{"c":15.34,"h":15.3675,"l":15.34,"n":10,"o":15.36,"t":"2026-09-24T19:30:00Z","v":1746,"vw":15.357964},{"c":15.36,"h":15.3774,"l":15.33,"n":95,"o":15.3497,"t":"2026-09-24T19:45:00Z","v":23492,"vw":15.346772},{"c":15.375,"h":15.41,"l":15.375,"n":5,"o":15.41,"t":"2026-09-25T13:30:00Z","v":2928,"vw":15.394091},{"c":15.369,"h":15.395,"l":15.369,"n":7,"o":15.395,"t":"2026-09-25T14:15:00Z","v":1060,"vw":15.377841},{"c":15.37,"h":15.37,"l":15.3468,"n":6,"o":15.3468,"t":"2026-09-25T14:45:00Z","v":1166,"vw":15.350289},{"c":15.36,"h":15.36,"l":15.35,"n":3,"o":15.35,"t":"2026-09-25T15:15:00Z","v":490,"vw":15.357778},{"c":15.3,"h":15.3,"l":15.2916,"n":3,"o":15.3,"t":"2026-09-25T16:00:00Z","v":1200,"vw":15.2944},{"c":15.3,"h":15.31,"l":15.28,"n":17,"o":15.2805,"t":"2026-09-25T16:30:00Z","v":4929,"vw":15.285567},{"c":15.32,"h":15.32,"l":15.32,"n":1,"o":15.32,"t":"2026-09-25T17:15:00Z","v":441,"vw":15.32},{"c":15.35,"h":15.35,"l":15.35,"n":2,"o":15.35,"t":"2026-09-25T17:45:00Z","v":397,"vw":15.35},{"c":15.325,"h":15.325,"l":15.325,"n":2,"o":15.325,"t":"2026-09-25T18:30:00Z","v":164,"vw":15.325},{"c":15.33,"h":15.33,"l":15.32,"n":4,"o":15.32,"t":"2026-09-25T19:15:00Z","v":827,"vw":15.322436},{"c":15.325,"h":15.325,"l":15.325,"n":2,"o":15.325,"t":"2026-09-25T19:30:00Z","v":436,"vw":15.325},{"c":15.31,"h":15.3332,"l":15.2908,"n":58,"o":15.3,"t":"2026-09-25T19:45:00Z","v":7162,"vw":15.314453},{"c":15.5,"h":15.5248,"l":15.3,"n":14,"o":15.3,"t":"2026-09-28T13:30:00Z","v":10634,"vw":15.409308},{"c":15.45,"h":15.465,"l":15.45,"n":16,"o":15.465,"t":"2026-09-28T13:45:00Z","v":5354,"vw":15.457751},{"c":15.3977,"h":15.47,"l":15.39,"n":22,"o":15.455,"t":"2026-09-28T14:00:00Z","v":8036,"vw":15.447586},{"c":15.41,"h":15.4118,"l":15.3845,"n":20,"o":15.3845,"t":"2026-09-28T14:15:00Z","v":107778,"vw":15.391278},{"c":15.48,"h":15.48,"l":15.42,"n":9,"o":15.42,"t":"2026-09-28T14:45:00Z","v":2842,"vw":15.446036},{"c":15.49,"h":15.5,"l":15.49,"n":6,"o":15.49,"t":"2026-09-28T15:00:00Z","v":586,"vw":15.494717},{"c":15.505,"h":15.5075,"l":15.49,"n":9,"o":15.5,"t":"2026-09-28T15:15:00Z","v":7097,"vw":15.501713},{"c":15.5177,"h":15.52,"l":15.505,"n":12,"o":15.5099,"t":"2026-09-28T15:30:00Z","v":5706,"vw":15.510477},{"c":15.52,"h":15.52,"l":15.52,"n":1,"o":15.52,"t":"2026-09-28T15:45:00Z","v":162,"vw":15.52},{"c":15.518,"h":15.54,"l":15.518,"n":5,"o":15.54,"t":"2026-09-28T16:00:00Z","v":737,"vw":15.525065},{"c":15.44,"h":15.5,"l":15.44,"n":11,"o":15.5,"t":"2026-09-28T16:15:00Z","v":872,"vw":15.468047},{"c":15.43,"h":15.44,"l":15.43,"n":3,"o":15.44,"t":"2026-09-28T16:30:00Z","v":37100,"vw":15.436334},{"c":15.49,"h":15.49,"l":15.49,"n":1,"o":15.49,"t":"2026-09-28T16:45:00Z","v":1309,"vw":15.49},{"c":15.4112,"h":15.4997,"l":15.4112,"n":11,"o":15.4997,"t":"2026-09-28T17:00:00Z","v":1028,"vw":15.463428},{"c":15.49,"h":15.49,"l":15.49,"n":1,"o":15.49,"t":"2026-09-28T18:00:00Z","v":111,"vw":15.49},{"c":15.49,"h":15.49,"l":15.4739,"n":2,"o":15.4739,"t":"2026-09-28T18:15:00Z","v":1387,"vw":15.475061},{"c":15.4806,"h":15.4806,"l":15.48,"n":2,"o":15.48,"t":"2026-09-28T18:30:00Z","v":3970,"vw":15.480106},{"c":15.49,"h":15.5,"l":15.48,"n":15,"o":15.5,"t":"2026-09-28T18:45:00Z","v":46449,"vw":15.490377},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-09-28T19:00:00Z","v":4000,"vw":15.5},{"c":15.5016,"h":15.5276,"l":15.5016,"n":8,"o":15.52,"t":"2026-09-28T19:15:00Z","v":657,"vw":15.517812},{"c":15.5,"h":15.51,"l":15.5,"n":8,"o":15.51,"t":"2026-09-28T19:30:00Z","v":2459,"vw":15.500875},{"c":15.51,"h":15.5478,"l":15.51,"n":58,"o":15.52,"t":"2026-09-28T19:45:00Z","v":14321,"vw":15.523301},{"c":15.54,"h":15.54,"l":15.54,"n":4,"o":15.54,"t":"2026-09-28T20:00:00Z","v":144,"vw":15.54},{"c":15.59,"h":15.59,"l":15.59,"n":2,"o":15.59,"t":"2026-09-29T13:30:00Z","v":430,"vw":15.59},{"c":15.58,"h":15.58,"l":15.58,"n":1,"o":15.58,"t":"2026-09-29T13:45:00Z","v":160,"vw":15.58},{"c":15.54,"h":15.58,"l":15.54,"n":9,"o":15.58,"t":"2026-09-29T14:00:00Z","v":1660,"vw":15.55289},{"c":15.54,"h":15.55,"l":15.54,"n":8,"o":15.541,"t":"2026-09-29T14:15:00Z","v":3110,"vw":15.541096},{"c":15.64,"h":15.64,"l":15.64,"n":4,"o":15.64,"t":"2026-09-29T15:15:00Z","v":391,"vw":15.64},{"c":15.66,"h":15.66,"l":15.66,"n":1,"o":15.66,"t":"2026-09-29T15:30:00Z","v":1000,"vw":15.66},{"c":15.64,"h":15.64,"l":15.64,"n":1,"o":15.64,"t":"2026-09-29T15:45:00Z","v":500,"vw":15.64},{"c":15.66,"h":15.66,"l":15.6599,"n":2,"o":15.6599,"t":"2026-09-29T16:00:00Z","v":374,"vw":15.659927},{"c":15.66,"h":15.665,"l":15.66,"n":2,"o":15.665,"t":"2026-09-29T16:15:00Z","v":470,"vw":15.662872},{"c":15.6999,"h":15.6999,"l":15.6804,"n":3,"o":15.6804,"t":"2026-09-29T16:45:00Z","v":3250,"vw":15.693238},{"c":15.6997,"h":15.6997,"l":15.6995,"n":3,"o":15.6995,"t":"2026-09-29T17:00:00Z","v":4360,"vw":15.699608},{"c":15.68,"h":15.68,"l":15.68,"n":1,"o":15.68,"t":"2026-09-29T17:15:00Z","v":1200,"vw":15.68},{"c":15.6878,"h":15.6878,"l":15.6878,"n":2,"o":15.6878,"t":"2026-09-29T17:30:00Z","v":504,"vw":15.6878},{"c":15.685,"h":15.685,"l":15.685,"n":1,"o":15.685,"t":"2026-09-29T17:45:00Z","v":955,"vw":15.685},{"c":15.67,"h":15.6799,"l":15.67,"n":3,"o":15.6799,"t":"2026-09-29T18:15:00Z","v":562,"vw":15.67811},{"c":15.645,"h":15.645,"l":15.64,"n":5,"o":15.64,"t":"2026-09-29T18:30:00Z","v":4000,"vw":15.64325},{"c":15.66,"h":15.67,"l":15.66,"n":27,"o":15.66,"t":"2026-09-29T18:45:00Z","v":5255,"vw":15.662371},{"c":15.64,"h":15.64,"l":15.62,"n":4,"o":15.62,"t":"2026-09-29T19:15:00Z","v":2742,"vw":15.624341},{"c":15.64,"h":15.64,"l":15.64,"n":1,"o":15.64,"t":"2026-09-29T19:30:00Z","v":100,"vw":15.64},{"c":15.61,"h":15.625,"l":15.61,"n":45,"o":15.61,"t":"2026-09-29T19:45:00Z","v":5600,"vw":15.61507},{"c":15.63,"h":15.68,"l":15.63,"n":3,"o":15.68,"t":"2026-09-30T13:30:00Z","v":3240,"vw":15.678408},{"c":15.6399,"h":15.6399,"l":15.6399,"n":1,"o":15.6399,"t":"2026-09-30T14:00:00Z","v":1000,"vw":15.6399},{"c":15.595,"h":15.61,"l":15.595,"n":3,"o":15.61,"t":"2026-09-30T15:00:00Z","v":11830,"vw":15.609797},{"c":15.64,"h":15.64,"l":15.64,"n":3,"o":15.64,"t":"2026-09-30T15:45:00Z","v":1367,"vw":15.64},{"c":15.6499,"h":15.6499,"l":15.64,"n":3,"o":15.64,"t":"2026-09-30T17:00:00Z","v":133375,"vw":15.640362},{"c":15.6699,"h":15.6699,"l":15.6699,"n":1,"o":15.6699,"t":"2026-09-30T17:30:00Z","v":100,"vw":15.6699},{"c":15.68,"h":15.68,"l":15.66,"n":5,"o":15.66,"t":"2026-09-30T18:15:00Z","v":482,"vw":15.665},{"c":15.67,"h":15.67,"l":15.67,"n":3,"o":15.67,"t":"2026-09-30T18:30:00Z","v":220,"vw":15.67},{"c":15.67,"h":15.67,"l":15.67,"n":1,"o":15.67,"t":"2026-09-30T18:45:00Z","v":100,"vw":15.67},{"c":15.66,"h":15.66,"l":15.66,"n":1,"o":15.66,"t":"2026-09-30T19:00:00Z","v":500,"vw":15.66},{"c":15.65,"h":15.65,"l":15.65,"n":2,"o":15.65,"t":"2026-09-30T19:15:00Z","v":200,"vw":15.65},{"c":15.71,"h":15.71,"l":15.68,"n":26,"o":15.68,"t":"2026-09-30T19:45:00Z","v":2504,"vw":15.692592},{"c":15.5434,"h":15.58,"l":15.5434,"n":6,"o":15.58,"t":"2026-10-01T13:30:00Z","v":529,"vw":15.550438},{"c":15.675,"h":15.68,"l":15.675,"n":3,"o":15.68,"t":"2026-10-01T14:00:00Z","v":1300,"vw":15.6784},{"c":15.67,"h":15.67,"l":15.6601,"n":2,"o":15.6601,"t":"2026-10-01T14:15:00Z","v":1500,"vw":15.6634},{"c":15.6601,"h":15.6601,"l":15.6601,"n":1,"o":15.6601,"t":"2026-10-01T14:30:00Z","v":250,"vw":15.6601},{"c":15.7376,"h":15.7376,"l":15.7376,"n":1,"o":15.7376,"t":"2026-10-01T15:30:00Z","v":197,"vw":15.7376},{"c":15.72,"h":15.72,"l":15.72,"n":1,"o":15.72,"t":"2026-10-01T15:45:00Z","v":639,"vw":15.72},{"c":15.65,"h":15.67,"l":15.65,"n":3,"o":15.67,"t":"2026-10-01T16:15:00Z","v":223,"vw":15.66},{"c":15.54,"h":15.57,"l":15.54,"n":4,"o":15.57,"t":"2026-10-01T17:15:00Z","v":737,"vw":15.553614},{"c":15.52,"h":15.5406,"l":15.52,"n":4,"o":15.5406,"t":"2026-10-01T17:30:00Z","v":632,"vw":15.536108},{"c":15.545,"h":15.545,"l":15.525,"n":4,"o":15.532,"t":"2026-10-01T17:45:00Z","v":421,"vw":15.532778},{"c":15.5201,"h":15.5201,"l":15.5201,"n":1,"o":15.5201,"t":"2026-10-01T18:30:00Z","v":1200,"vw":15.5201},{"c":15.5101,"h":15.5101,"l":15.51,"n":4,"o":15.51,"t":"2026-10-01T19:00:00Z","v":1023,"vw":15.51009},{"c":15.495,"h":15.5,"l":15.495,"n":4,"o":15.5,"t":"2026-10-01T19:30:00Z","v":1282,"vw":15.498918},{"c":15.54,"h":15.54,"l":15.49,"n":11,"o":15.49,"t":"2026-10-01T19:45:00Z","v":4377,"vw":15.508837},{"c":15.4,"h":15.4,"l":15.4,"n":1,"o":15.4,"t":"2026-10-02T12:30:00Z","v":100,"vw":15.4},{"c":15.45,"h":15.45,"l":15.45,"n":3,"o":15.45,"t":"2026-10-02T13:30:00Z","v":290,"vw":15.45},{"c":15.43,"h":15.43,"l":15.43,"n":1,"o":15.43,"t":"2026-10-02T13:45:00Z","v":85237,"vw":15.43},{"c":15.47,"h":15.47,"l":15.47,"n":2,"o":15.47,"t":"2026-10-02T14:00:00Z","v":102,"vw":15.47},{"c":15.415,"h":15.415,"l":15.415,"n":2,"o":15.415,"t":"2026-10-02T14:15:00Z","v":1255,"vw":15.415},{"c":15.41,"h":15.41,"l":15.41,"n":3,"o":15.41,"t":"2026-10-02T14:30:00Z","v":450,"vw":15.41},{"c":15.4241,"h":15.4241,"l":15.3902,"n":2,"o":15.3902,"t":"2026-10-02T14:45:00Z","v":769,"vw":15.394608},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-02T15:00:00Z","v":4968,"vw":15.5},{"c":15.545,"h":15.545,"l":15.545,"n":1,"o":15.545,"t":"2026-10-02T15:30:00Z","v":4250,"vw":15.545},{"c":15.5517,"h":15.555,"l":15.55,"n":4,"o":15.555,"t":"2026-10-02T15:45:00Z","v":1300,"vw":15.552069},{"c":15.55,"h":15.55,"l":15.55,"n":3,"o":15.55,"t":"2026-10-02T16:00:00Z","v":300,"vw":15.55},{"c":15.57,"h":15.57,"l":15.5459,"n":4,"o":15.5459,"t":"2026-10-02T16:15:00Z","v":714,"vw":15.556083},{"c":15.55,"h":15.55,"l":15.55,"n":2,"o":15.55,"t":"2026-10-02T16:30:00Z","v":200,"vw":15.55},{"c":15.54,"h":15.54,"l":15.53,"n":3,"o":15.53,"t":"2026-10-02T16:45:00Z","v":300,"vw":15.536667},{"c":15.55,"h":15.55,"l":15.55,"n":10,"o":15.55,"t":"2026-10-02T17:00:00Z","v":1247,"vw":15.55},{"c":15.545,"h":15.545,"l":15.53,"n":2,"o":15.53,"t":"2026-10-02T17:15:00Z","v":271,"vw":15.539188},{"c":15.55,"h":15.55,"l":15.55,"n":2,"o":15.55,"t":"2026-10-02T18:00:00Z","v":200,"vw":15.55},{"c":15.58,"h":15.58,"l":15.54,"n":8,"o":15.5518,"t":"2026-10-02T18:15:00Z","v":1214,"vw":15.55463},{"c":15.57,"h":15.57,"l":15.57,"n":2,"o":15.57,"t":"2026-10-02T18:30:00Z","v":200,"vw":15.57},{"c":15.56,"h":15.56,"l":15.54,"n":5,"o":15.54,"t":"2026-10-02T19:00:00Z","v":680,"vw":15.552353},{"c":15.56,"h":15.56,"l":15.54,"n":5,"o":15.54,"t":"2026-10-02T19:30:00Z","v":12270,"vw":15.540489},{"c":15.58,"h":15.6046,"l":15.56,"n":53,"o":15.56,"t":"2026-10-02T19:45:00Z","v":4215,"vw":15.581608},{"c":15.44,"h":15.45,"l":15.4,"n":26,"o":15.45,"t":"2026-10-05T13:30:00Z","v":24015,"vw":15.434764},{"c":15.415,"h":15.44,"l":15.415,"n":3,"o":15.44,"t":"2026-10-05T13:45:00Z","v":3500,"vw":15.439286},{"c":15.3399,"h":15.42,"l":15.3399,"n":26,"o":15.42,"t":"2026-10-05T14:00:00Z","v":7897,"vw":15.381578},{"c":15.33,"h":15.33,"l":15.31,"n":13,"o":15.3101,"t":"2026-10-05T14:15:00Z","v":2832,"vw":15.322063},{"c":15.31,"h":15.3224,"l":15.31,"n":3,"o":15.3224,"t":"2026-10-05T15:30:00Z","v":940,"vw":15.321022},{"c":15.3101,"h":15.3145,"l":15.31,"n":8,"o":15.3123,"t":"2026-10-05T15:45:00Z","v":3196,"vw":15.3104},{"c":15.31,"h":15.32,"l":15.31,"n":4,"o":15.3103,"t":"2026-10-05T16:15:00Z","v":7943,"vw":15.318649},{"c":15.32,"h":15.325,"l":15.3,"n":31,"o":15.3,"t":"2026-10-05T17:00:00Z","v":8600,"vw":15.31292},{"c":15.31,"h":15.32,"l":15.31,"n":34,"o":15.31,"t":"2026-10-05T17:15:00Z","v":18379,"vw":15.310383},{"c":15.32,"h":15.325,"l":15.32,"n":3,"o":15.325,"t":"2026-10-05T17:30:00Z","v":457,"vw":15.322035},{"c":15.315,"h":15.315,"l":15.315,"n":1,"o":15.315,"t":"2026-10-05T18:00:00Z","v":100,"vw":15.315},{"c":15.3296,"h":15.3296,"l":15.3296,"n":1,"o":15.3296,"t":"2026-10-05T18:30:00Z","v":119,"vw":15.3296},{"c":15.33,"h":15.33,"l":15.33,"n":1,"o":15.33,"t":"2026-10-05T18:45:00Z","v":402,"vw":15.33},{"c":15.3,"h":15.305,"l":15.3,"n":3,"o":15.305,"t":"2026-10-05T19:00:00Z","v":3609,"vw":15.304655},{"c":15.32,"h":15.32,"l":15.3,"n":6,"o":15.3,"t":"2026-10-05T19:15:00Z","v":1361,"vw":15.30303},{"c":15.34,"h":15.3797,"l":15.31,"n":46,"o":15.31,"t":"2026-10-05T19:45:00Z","v":6615,"vw":15.345712},{"c":15.32,"h":15.32,"l":15.32,"n":3,"o":15.32,"t":"2026-10-05T20:00:00Z","v":178,"vw":15.32},{"c":15.2501,"h":15.2805,"l":15.25,"n":29,"o":15.25,"t":"2026-10-06T13:30:00Z","v":12190,"vw":15.260033},{"c":15.2581,"h":15.2581,"l":15.25,"n":2,"o":15.25,"t":"2026-10-06T13:45:00Z","v":600,"vw":15.25675},{"c":15.2,"h":15.24,"l":15.1901,"n":31,"o":15.24,"t":"2026-10-06T14:00:00Z","v":7564,"vw":15.214645},{"c":15.25,"h":15.25,"l":15.25,"n":3,"o":15.25,"t":"2026-10-06T14:15:00Z","v":209,"vw":15.25},{"c":15.21,"h":15.23,"l":15.21,"n":3,"o":15.23,"t":"2026-10-06T15:15:00Z","v":224494,"vw":15.223426},{"c":15.22,"h":15.22,"l":15.21,"n":30,"o":15.21,"t":"2026-10-06T15:30:00Z","v":27628,"vw":15.211473},{"c":15.25,"h":15.25,"l":15.25,"n":2,"o":15.25,"t":"2026-10-06T16:45:00Z","v":715,"vw":15.25},{"c":15.241,"h":15.241,"l":15.241,"n":2,"o":15.241,"t":"2026-10-06T17:00:00Z","v":320,"vw":15.241},{"c":15.26,"h":15.28,"l":15.26,"n":6,"o":15.28,"t":"2026-10-06T17:15:00Z","v":4300,"vw":15.266127},{"c":15.27,"h":15.27,"l":15.27,"n":1,"o":15.27,"t":"2026-10-06T18:00:00Z","v":912,"vw":15.27},{"c":15.28,"h":15.302,"l":15.28,"n":18,"o":15.3001,"t":"2026-10-06T18:45:00Z","v":15630,"vw":15.297166},{"c":15.29,"h":15.295,"l":15.29,"n":4,"o":15.295,"t":"2026-10-06T19:15:00Z","v":458,"vw":15.293843},{"c":15.2968,"h":15.3,"l":15.29,"n":4,"o":15.29,"t":"2026-10-06T19:30:00Z","v":1184,"vw":15.293412},{"c":15.26,"h":15.3187,"l":15.26,"n":24,"o":15.281,"t":"2026-10-06T19:45:00Z","v":5751,"vw":15.274761},{"c":15.36,"h":15.36,"l":15.36,"n":2,"o":15.36,"t":"2026-10-07T13:15:00Z","v":300,"vw":15.36},{"c":15.34,"h":15.34,"l":15.34,"n":5,"o":15.34,"t":"2026-10-07T13:30:00Z","v":3275,"vw":15.34},{"c":15.475,"h":15.475,"l":15.455,"n":2,"o":15.455,"t":"2026-10-07T13:45:00Z","v":300,"vw":15.461667},{"c":15.4723,"h":15.4723,"l":15.4723,"n":2,"o":15.4723,"t":"2026-10-07T14:00:00Z","v":201,"vw":15.4723},{"c":15.535,"h":15.5678,"l":15.535,"n":4,"o":15.5593,"t":"2026-10-07T14:45:00Z","v":1370,"vw":15.563526},{"c":15.545,"h":15.5468,"l":15.5408,"n":6,"o":15.5468,"t":"2026-10-07T15:00:00Z","v":1369,"vw":15.545862},{"c":15.515,"h":15.515,"l":15.515,"n":1,"o":15.515,"t":"2026-10-07T15:45:00Z","v":300,"vw":15.515},{"c":15.48,"h":15.48,"l":15.48,"n":4,"o":15.48,"t":"2026-10-07T16:00:00Z","v":1400,"vw":15.48},{"c":15.48,"h":15.48,"l":15.48,"n":2,"o":15.48,"t":"2026-10-07T16:15:00Z","v":156,"vw":15.48},{"c":15.43,"h":15.43,"l":15.43,"n":4,"o":15.43,"t":"2026-10-07T17:45:00Z","v":2000,"vw":15.43},{"c":15.41,"h":15.4221,"l":15.41,"n":2,"o":15.4221,"t":"2026-10-07T18:00:00Z","v":257,"vw":15.416309},{"c":15.4299,"h":15.4299,"l":15.42,"n":2,"o":15.42,"t":"2026-10-07T18:15:00Z","v":1168,"vw":15.42495},{"c":15.4,"h":15.43,"l":15.4,"n":3,"o":15.43,"t":"2026-10-07T19:15:00Z","v":1693,"vw":15.414767},{"c":15.41,"h":15.421,"l":15.41,"n":24,"o":15.421,"t":"2026-10-07T19:45:00Z","v":3975,"vw":15.41347},{"c":15.52,"h":15.52,"l":15.52,"n":4,"o":15.52,"t":"2026-10-08T13:30:00Z","v":444,"vw":15.52},{"c":15.4298,"h":15.4298,"l":15.4298,"n":2,"o":15.4298,"t":"2026-10-08T13:45:00Z","v":1297,"vw":15.4298},{"c":15.4208,"h":15.4208,"l":15.42,"n":10,"o":15.42,"t":"2026-10-08T14:00:00Z","v":2287,"vw":15.420177},{"c":15.45,"h":15.45,"l":15.45,"n":2,"o":15.45,"t":"2026-10-08T14:15:00Z","v":2100,"vw":15.45},{"c":15.429,"h":15.43,"l":15.429,"n":5,"o":15.43,"t":"2026-10-08T14:30:00Z","v":1298,"vw":15.429557},{"c":15.4799,"h":15.48,"l":15.44,"n":4,"o":15.44,"t":"2026-10-08T14:45:00Z","v":2900,"vw":15.453776},{"c":15.52,"h":15.52,"l":15.52,"n":1,"o":15.52,"t":"2026-10-08T15:15:00Z","v":100,"vw":15.52},{"c":15.41,"h":15.45,"l":15.41,"n":9,"o":15.45,"t":"2026-10-08T16:15:00Z","v":702,"vw":15.433333},{"c":15.405,"h":15.405,"l":15.405,"n":1,"o":15.405,"t":"2026-10-08T16:45:00Z","v":100,"vw":15.405},{"c":15.39,"h":15.4,"l":15.39,"n":3,"o":15.4,"t":"2026-10-08T17:00:00Z","v":597,"vw":15.394242},{"c":15.375,"h":15.375,"l":15.375,"n":1,"o":15.375,"t":"2026-10-08T17:15:00Z","v":612,"vw":15.375},{"c":15.32,"h":15.32,"l":15.32,"n":2,"o":15.32,"t":"2026-10-08T17:30:00Z","v":265,"vw":15.32},{"c":15.34,"h":15.34,"l":15.3,"n":11,"o":15.31,"t":"2026-10-08T17:45:00Z","v":2614,"vw":15.317474},{"c":15.3327,"h":15.3327,"l":15.3076,"n":2,"o":15.3076,"t":"2026-10-08T18:15:00Z","v":1350,"vw":15.327122},{"c":15.325,"h":15.325,"l":15.325,"n":1,"o":15.325,"t":"2026-10-08T18:30:00Z","v":748,"vw":15.325},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-10-08T19:00:00Z","v":100,"vw":15.3},{"c":15.25,"h":15.2899,"l":15.25,"n":27,"o":15.2799,"t":"2026-10-08T19:45:00Z","v":5857,"vw":15.261002},{"c":15.21,"h":15.21,"l":15.21,"n":1,"o":15.21,"t":"2026-10-09T13:30:00Z","v":513,"vw":15.21},{"c":15.2601,"h":15.27,"l":15.2601,"n":5,"o":15.27,"t":"2026-10-09T13:45:00Z","v":1030,"vw":15.265657},{"c":15.315,"h":15.315,"l":15.3,"n":3,"o":15.3,"t":"2026-10-09T14:00:00Z","v":3740,"vw":15.312126},{"c":15.3,"h":15.3,"l":15.3,"n":4,"o":15.3,"t":"2026-10-09T14:15:00Z","v":474,"vw":15.3},{"c":15.3101,"h":15.3201,"l":15.3101,"n":2,"o":15.3201,"t":"2026-10-09T14:30:00Z","v":270,"vw":15.314915},{"c":15.3,"h":15.3,"l":15.29,"n":4,"o":15.29,"t":"2026-10-09T15:15:00Z","v":33591,"vw":15.299498},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-10-09T15:45:00Z","v":500,"vw":15.3},{"c":15.29,"h":15.29,"l":15.29,"n":2,"o":15.29,"t":"2026-10-09T16:00:00Z","v":935,"vw":15.29},{"c":15.3271,"h":15.3271,"l":15.3271,"n":1,"o":15.3271,"t":"2026-10-09T16:15:00Z","v":400,"vw":15.3271},{"c":15.3096,"h":15.3096,"l":15.3096,"n":1,"o":15.3096,"t":"2026-10-09T17:00:00Z","v":523,"vw":15.3096},{"c":15.32,"h":15.33,"l":15.31,"n":7,"o":15.33,"t":"2026-10-09T17:45:00Z","v":1469,"vw":15.325632},{"c":15.31,"h":15.3101,"l":15.2952,"n":3,"o":15.2952,"t":"2026-10-09T18:45:00Z","v":1000,"vw":15.30706},{"c":15.32,"h":15.35,"l":15.21,"n":58,"o":15.32,"t":"2026-10-09T19:45:00Z","v":9238,"vw":15.312326},{"c":15.31,"h":15.31,"l":15.31,"n":1,"o":15.31,"t":"2026-10-12T13:30:00Z","v":242,"vw":15.31},{"c":15.3201,"h":15.3201,"l":15.32,"n":2,"o":15.32,"t":"2026-10-12T15:30:00Z","v":1100,"vw":15.32005},{"c":15.34,"h":15.34,"l":15.34,"n":1,"o":15.34,"t":"2026-10-12T15:45:00Z","v":100,"vw":15.34},{"c":15.34,"h":15.34,"l":15.34,"n":1,"o":15.34,"t":"2026-10-12T16:00:00Z","v":100,"vw":15.34},{"c":15.34,"h":15.34,"l":15.34,"n":1,"o":15.34,"t":"2026-10-12T16:15:00Z","v":1681,"vw":15.34},{"c":15.34,"h":15.34,"l":15.34,"n":1,"o":15.34,"t":"2026-10-12T16:45:00Z","v":100,"vw":15.34},{"c":15.3401,"h":15.3468,"l":15.3401,"n":4,"o":15.3468,"t":"2026-10-12T18:15:00Z","v":1561,"vw":15.345048},{"c":15.36,"h":15.3899,"l":15.34,"n":44,"o":15.35,"t":"2026-10-12T19:45:00Z","v":6494,"vw":15.354984},{"c":15.28,"h":15.28,"l":15.2501,"n":5,"o":15.2501,"t":"2026-10-13T13:30:00Z","v":1352,"vw":15.259998},{"c":15.3,"h":15.3,"l":15.285,"n":3,"o":15.285,"t":"2026-10-13T13:45:00Z","v":208,"vw":15.2925},{"c":15.381,"h":15.4176,"l":15.381,"n":6,"o":15.4176,"t":"2026-10-13T14:00:00Z","v":1851,"vw":15.389472},{"c":15.37,"h":15.37,"l":15.37,"n":2,"o":15.37,"t":"2026-10-13T14:15:00Z","v":391,"vw":15.37},{"c":15.3899,"h":15.39,"l":15.3899,"n":6,"o":15.39,"t":"2026-10-13T14:30:00Z","v":2923,"vw":15.389934},{"c":15.39,"h":15.39,"l":15.38,"n":3,"o":15.38,"t":"2026-10-13T15:30:00Z","v":152805,"vw":15.389967},{"c":15.38,"h":15.39,"l":15.3701,"n":5,"o":15.39,"t":"2026-10-13T16:00:00Z","v":2778,"vw":15.386233},{"c":15.38,"h":15.38,"l":15.38,"n":4,"o":15.38,"t":"2026-10-13T17:15:00Z","v":4003,"vw":15.38},{"c":15.3718,"h":15.3718,"l":15.3718,"n":2,"o":15.3718,"t":"2026-10-13T17:30:00Z","v":474,"vw":15.3718},{"c":15.34,"h":15.4,"l":15.34,"n":11,"o":15.4,"t":"2026-10-13T18:00:00Z","v":3023,"vw":15.392347},{"c":15.3482,"h":15.3482,"l":15.3405,"n":2,"o":15.3405,"t":"2026-10-13T18:30:00Z","v":285,"vw":15.343499},{"c":15.38,"h":15.38,"l":15.355,"n":43,"o":15.3577,"t":"2026-10-13T19:45:00Z","v":3370,"vw":15.36794},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-10-14T13:45:00Z","v":100,"vw":15.6},{"c":15.63,"h":15.65,"l":15.63,"n":4,"o":15.65,"t":"2026-10-14T14:15:00Z","v":616,"vw":15.638618},{"c":15.6368,"h":15.6368,"l":15.63,"n":9,"o":15.6368,"t":"2026-10-14T15:00:00Z","v":2106,"vw":15.634024},{"c":15.635,"h":15.635,"l":15.635,"n":1,"o":15.635,"t":"2026-10-14T15:15:00Z","v":100,"vw":15.635},{"c":15.64,"h":15.64,"l":15.64,"n":1,"o":15.64,"t":"2026-10-14T15:30:00Z","v":233,"vw":15.64},{"c":15.613,"h":15.613,"l":15.613,"n":1,"o":15.613,"t":"2026-10-14T15:45:00Z","v":100,"vw":15.613},{"c":15.62,"h":15.62,"l":15.6199,"n":9,"o":15.62,"t":"2026-10-14T16:00:00Z","v":1440,"vw":15.619985},{"c":15.65,"h":15.65,"l":15.65,"n":3,"o":15.65,"t":"2026-10-14T16:15:00Z","v":45469,"vw":15.65},{"c":15.6497,"h":15.66,"l":15.6497,"n":4,"o":15.66,"t":"2026-10-14T16:30:00Z","v":692,"vw":15.657014},{"c":15.64,"h":15.64,"l":15.64,"n":1,"o":15.64,"t":"2026-10-14T16:45:00Z","v":380,"vw":15.64},{"c":15.655,"h":15.655,"l":15.655,"n":2,"o":15.655,"t":"2026-10-14T17:15:00Z","v":5005,"vw":15.655},{"c":15.654,"h":15.66,"l":15.654,"n":3,"o":15.66,"t":"2026-10-14T17:30:00Z","v":6846,"vw":15.659765},{"c":15.67,"h":15.6739,"l":15.67,"n":7,"o":15.671,"t":"2026-10-14T17:45:00Z","v":1050,"vw":15.671167},{"c":15.6619,"h":15.6699,"l":15.6619,"n":4,"o":15.665,"t":"2026-10-14T18:15:00Z","v":625,"vw":15.664981},{"c":15.6383,"h":15.64,"l":15.6383,"n":2,"o":15.64,"t":"2026-10-14T18:45:00Z","v":1700,"vw":15.6395},{"c":15.62,"h":15.649,"l":15.62,"n":6,"o":15.64,"t":"2026-10-14T19:00:00Z","v":1356,"vw":15.63823},{"c":15.62,"h":15.62,"l":15.6,"n":2,"o":15.6,"t":"2026-10-14T19:30:00Z","v":3000,"vw":15.604667},{"c":15.56,"h":15.6195,"l":15.56,"n":71,"o":15.61,"t":"2026-10-14T19:45:00Z","v":16230,"vw":15.611849},{"c":15.56,"h":15.56,"l":15.56,"n":1,"o":15.56,"t":"2026-10-15T12:15:00Z","v":100,"vw":15.56},{"c":15.4099,"h":15.48,"l":15.38,"n":17,"o":15.48,"t":"2026-10-15T13:30:00Z","v":5371,"vw":15.414478},{"c":15.365,"h":15.365,"l":15.365,"n":1,"o":15.365,"t":"2026-10-15T13:45:00Z","v":100,"vw":15.365},{"c":15.2608,"h":15.34,"l":15.2608,"n":2,"o":15.34,"t":"2026-10-15T14:00:00Z","v":350,"vw":15.294743},{"c":15.2401,"h":15.2401,"l":15.2401,"n":3,"o":15.2401,"t":"2026-10-15T14:15:00Z","v":280,"vw":15.2401},{"c":15.2292,"h":15.2292,"l":15.2292,"n":3,"o":15.2292,"t":"2026-10-15T14:45:00Z","v":231,"vw":15.2292},{"c":15.18,"h":15.18,"l":15.16,"n":23,"o":15.175,"t":"2026-10-15T15:15:00Z","v":4619,"vw":15.166845},{"c":15.22,"h":15.22,"l":15.191,"n":3,"o":15.2,"t":"2026-10-15T15:45:00Z","v":6387,"vw":15.198347},{"c":15.22,"h":15.22,"l":15.22,"n":1,"o":15.22,"t":"2026-10-15T16:30:00Z","v":128,"vw":15.22},{"c":15.19,"h":15.19,"l":15.19,"n":10,"o":15.19,"t":"2026-10-15T17:15:00Z","v":3053,"vw":15.19},{"c":15.17,"h":15.17,"l":15.17,"n":1,"o":15.17,"t":"2026-10-15T18:15:00Z","v":453,"vw":15.17},{"c":15.18,"h":15.2,"l":15.175,"n":43,"o":15.2,"t":"2026-10-15T18:30:00Z","v":7022,"vw":15.187899},{"c":15.18,"h":15.19,"l":15.17,"n":30,"o":15.19,"t":"2026-10-15T18:45:00Z","v":5072,"vw":15.179644},{"c":15.17,"h":15.17,"l":15.17,"n":3,"o":15.17,"t":"2026-10-15T19:00:00Z","v":148,"vw":15.17},{"c":15.13,"h":15.2,"l":15.13,"n":17,"o":15.2,"t":"2026-10-15T19:45:00Z","v":2806,"vw":15.170103},{"c":15.13,"h":15.13,"l":15.13,"n":2,"o":15.13,"t":"2026-10-16T13:30:00Z","v":101,"vw":15.13},{"c":14.961,"h":15.005,"l":14.961,"n":11,"o":15.005,"t":"2026-10-16T13:45:00Z","v":2995,"vw":14.978453},{"c":15.0424,"h":15.0424,"l":15.04,"n":2,"o":15.04,"t":"2026-10-16T14:00:00Z","v":700,"vw":15.042057},{"c":15.04,"h":15.05,"l":15.04,"n":9,"o":15.05,"t":"2026-10-16T14:15:00Z","v":316420,"vw":15.045171},{"c":15.09,"h":15.09,"l":15.09,"n":5,"o":15.09,"t":"2026-10-16T15:00:00Z","v":980,"vw":15.09},{"c":15.17,"h":15.17,"l":15.17,"n":1,"o":15.17,"t":"2026-10-16T16:15:00Z","v":100,"vw":15.17},{"c":15.2299,"h":15.2299,"l":15.2299,"n":2,"o":15.2299,"t":"2026-10-16T16:45:00Z","v":2445,"vw":15.2299},{"c":15.2804,"h":15.2804,"l":15.26,"n":3,"o":15.26,"t":"2026-10-16T17:00:00Z","v":2337,"vw":15.274287},{"c":15.22,"h":15.25,"l":15.22,"n":2,"o":15.25,"t":"2026-10-16T17:30:00Z","v":3911,"vw":15.242329},{"c":15.28,"h":15.283,"l":15.28,"n":2,"o":15.283,"t":"2026-10-16T18:00:00Z","v":445,"vw":15.281429},{"c":15.3,"h":15.31,"l":15.3,"n":16,"o":15.3059,"t":"2026-10-16T18:30:00Z","v":4319,"vw":15.304597},{"c":15.3,"h":15.3,"l":15.299,"n":2,"o":15.299,"t":"2026-10-16T18:45:00Z","v":1200,"vw":15.299083},{"c":15.31,"h":15.31,"l":15.31,"n":2,"o":15.31,"t":"2026-10-16T19:30:00Z","v":206,"vw":15.31},{"c":15.25,"h":15.32,"l":15.25,"n":27,"o":15.2823,"t":"2026-10-16T19:45:00Z","v":8207,"vw":15.284657},{"c":15.325,"h":15.325,"l":15.21,"n":7,"o":15.21,"t":"2026-10-19T13:30:00Z","v":5419,"vw":15.274712},{"c":15.35,"h":15.35,"l":15.342,"n":13,"o":15.342,"t":"2026-10-19T13:45:00Z","v":9250,"vw":15.349784},{"c":15.37,"h":15.37,"l":15.37,"n":1,"o":15.37,"t":"2026-10-19T14:00:00Z","v":103,"vw":15.37},{"c":15.355,"h":15.355,"l":15.33,"n":2,"o":15.33,"t":"2026-10-19T14:30:00Z","v":231,"vw":15.344177},{"c":15.3,"h":15.32,"l":15.3,"n":5,"o":15.32,"t":"2026-10-19T15:00:00Z","v":1810,"vw":15.301111},{"c":15.265,"h":15.28,"l":15.265,"n":5,"o":15.28,"t":"2026-10-19T15:15:00Z","v":2530,"vw":15.273532},{"c":15.295,"h":15.295,"l":15.295,"n":1,"o":15.295,"t":"2026-10-19T15:45:00Z","v":300,"vw":15.295},{"c":15.31,"h":15.31,"l":15.31,"n":2,"o":15.31,"t":"2026-10-19T16:15:00Z","v":162,"vw":15.31},{"c":15.35,"h":15.35,"l":15.35,"n":1,"o":15.35,"t":"2026-10-19T17:15:00Z","v":100,"vw":15.35},{"c":15.325,"h":15.325,"l":15.325,"n":1,"o":15.325,"t":"2026-10-19T17:30:00Z","v":200,"vw":15.325},{"c":15.3225,"h":15.3225,"l":15.3169,"n":2,"o":15.3169,"t":"2026-10-19T18:00:00Z","v":1800,"vw":15.320322},{"c":15.32,"h":15.325,"l":15.2993,"n":52,"o":15.31,"t":"2026-10-19T19:45:00Z","v":15955,"vw":15.311706},{"c":15.28,"h":15.28,"l":15.28,"n":6,"o":15.28,"t":"2026-10-20T13:30:00Z","v":355,"vw":15.28},{"c":15.1101,"h":15.1101,"l":15.03,"n":6,"o":15.03,"t":"2026-10-20T14:00:00Z","v":1439,"vw":15.073692},{"c":15.105,"h":15.11,"l":15.0906,"n":6,"o":15.11,"t":"2026-10-20T14:15:00Z","v":1865,"vw":15.104147},{"c":15,"h":15,"l":14.9838,"n":22,"o":15,"t":"2026-10-20T14:30:00Z","v":3526,"vw":14.991498},{"c":14.96,"h":14.9999,"l":14.96,"n":5,"o":14.99,"t":"2026-10-20T14:45:00Z","v":1232,"vw":14.988342},{"c":15.0001,"h":15.0001,"l":15,"n":2,"o":15,"t":"2026-10-20T15:15:00Z","v":200,"vw":15.00005},{"c":15.03,"h":15.03,"l":15.03,"n":1,"o":15.03,"t":"2026-10-20T15:30:00Z","v":1000,"vw":15.03},{"c":15.0301,"h":15.0301,"l":15.03,"n":2,"o":15.03,"t":"2026-10-20T17:00:00Z","v":250,"vw":15.03005},{"c":15.035,"h":15.035,"l":15.035,"n":2,"o":15.035,"t":"2026-10-20T17:15:00Z","v":2161,"vw":15.035},{"c":15.0461,"h":15.0461,"l":15.0461,"n":1,"o":15.0461,"t":"2026-10-20T19:15:00Z","v":285,"vw":15.0461},{"c":15.06,"h":15.06,"l":15.02,"n":34,"o":15.02,"t":"2026-10-20T19:45:00Z","v":2947,"vw":15.047812},{"c":15.035,"h":15.035,"l":15,"n":3,"o":15,"t":"2026-10-21T13:30:00Z","v":586,"vw":15.023872},{"c":14.99,"h":14.99,"l":14.99,"n":1,"o":14.99,"t":"2026-10-21T13:45:00Z","v":334,"vw":14.99},{"c":15.051,"h":15.08,"l":15.04,"n":10,"o":15.08,"t":"2026-10-21T14:15:00Z","v":1275,"vw":15.061461},{"c":14.995,"h":14.995,"l":14.99,"n":4,"o":14.99,"t":"2026-10-21T15:30:00Z","v":684,"vw":14.992573},{"c":15.02,"h":15.03,"l":15.02,"n":4,"o":15.03,"t":"2026-10-21T16:00:00Z","v":600,"vw":15.028276},{"c":14.98,"h":14.98,"l":14.98,"n":1,"o":14.98,"t":"2026-10-21T16:30:00Z","v":100,"vw":14.98},{"c":14.99,"h":14.99,"l":14.99,"n":2,"o":14.99,"t":"2026-10-21T16:45:00Z","v":600,"vw":14.99},{"c":15.0001,"h":15.0001,"l":15,"n":3,"o":15,"t":"2026-10-21T18:00:00Z","v":2000,"vw":15.000085},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-21T18:15:00Z","v":92705,"vw":15},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-21T18:30:00Z","v":8500,"vw":15},{"c":15.11,"h":15.11,"l":15.11,"n":1,"o":15.11,"t":"2026-10-21T19:00:00Z","v":200,"vw":15.11},{"c":15.07,"h":15.07,"l":15.07,"n":1,"o":15.07,"t":"2026-10-21T19:30:00Z","v":2000,"vw":15.07},{"c":15.05,"h":15.08,"l":15.0405,"n":85,"o":15.06,"t":"2026-10-21T19:45:00Z","v":11711,"vw":15.058018},{"c":15.02,"h":15.08,"l":15.02,"n":12,"o":15.08,"t":"2026-10-22T13:30:00Z","v":1732,"vw":15.060418},{"c":14.9,"h":14.9,"l":14.87,"n":7,"o":14.87,"t":"2026-10-22T14:15:00Z","v":1001,"vw":14.883696},{"c":14.9791,"h":14.9791,"l":14.9791,"n":1,"o":14.9791,"t":"2026-10-22T14:30:00Z","v":100,"vw":14.9791},{"c":14.9499,"h":14.9591,"l":14.9499,"n":2,"o":14.9591,"t":"2026-10-22T14:45:00Z","v":600,"vw":14.951433},{"c":14.92,"h":14.93,"l":14.92,"n":2,"o":14.93,"t":"2026-10-22T15:00:00Z","v":200,"vw":14.925},{"c":14.885,"h":14.91,"l":14.885,"n":17,"o":14.9,"t":"2026-10-22T15:15:00Z","v":4797,"vw":14.905448},{"c":14.825,"h":14.825,"l":14.825,"n":1,"o":14.825,"t":"2026-10-22T16:00:00Z","v":100,"vw":14.825},{"c":14.838,"h":14.838,"l":14.838,"n":1,"o":14.838,"t":"2026-10-22T16:30:00Z","v":500,"vw":14.838},{"c":14.84,"h":14.84,"l":14.84,"n":3,"o":14.84,"t":"2026-10-22T16:45:00Z","v":2500,"vw":14.84},{"c":14.86,"h":14.86,"l":14.86,"n":1,"o":14.86,"t":"2026-10-22T17:15:00Z","v":101,"vw":14.86},{"c":14.83,"h":14.83,"l":14.83,"n":3,"o":14.83,"t":"2026-10-22T17:30:00Z","v":6100,"vw":14.83},{"c":14.83,"h":14.83,"l":14.83,"n":1,"o":14.83,"t":"2026-10-22T18:00:00Z","v":1553,"vw":14.83},{"c":14.835,"h":14.835,"l":14.82,"n":7,"o":14.82,"t":"2026-10-22T18:15:00Z","v":2052,"vw":14.823685},{"c":14.85,"h":14.85,"l":14.85,"n":9,"o":14.85,"t":"2026-10-22T18:30:00Z","v":1047,"vw":14.85},{"c":14.845,"h":14.8483,"l":14.845,"n":2,"o":14.8483,"t":"2026-10-22T18:45:00Z","v":1325,"vw":14.846992},{"c":14.81,"h":14.81,"l":14.8001,"n":3,"o":14.8001,"t":"2026-10-22T19:00:00Z","v":20886,"vw":14.807819},{"c":14.81,"h":14.81,"l":14.802,"n":20,"o":14.802,"t":"2026-10-22T19:15:00Z","v":6581,"vw":14.80664},{"c":14.815,"h":14.815,"l":14.79,"n":12,"o":14.79,"t":"2026-10-22T19:30:00Z","v":2711,"vw":14.800368},{"c":14.75,"h":14.8246,"l":14.75,"n":87,"o":14.81,"t":"2026-10-22T19:45:00Z","v":45373,"vw":14.780615},{"c":14.972,"h":14.972,"l":14.88,"n":6,"o":14.88,"t":"2026-10-23T13:30:00Z","v":2278,"vw":14.964444},{"c":14.9826,"h":14.9826,"l":14.971,"n":5,"o":14.971,"t":"2026-10-23T13:45:00Z","v":3286,"vw":14.979781},{"c":15.05,"h":15.05,"l":15,"n":4,"o":15,"t":"2026-10-23T14:00:00Z","v":1083,"vw":15.00591},{"c":14.97,"h":14.99,"l":14.962,"n":30,"o":14.99,"t":"2026-10-23T15:00:00Z","v":5951,"vw":14.975386},{"c":14.94,"h":14.94,"l":14.94,"n":1,"o":14.94,"t":"2026-10-23T15:15:00Z","v":180,"vw":14.94},{"c":14.965,"h":14.965,"l":14.965,"n":1,"o":14.965,"t":"2026-10-23T15:45:00Z","v":105,"vw":14.965},{"c":14.96,"h":14.96,"l":14.94,"n":12,"o":14.94,"t":"2026-10-23T16:45:00Z","v":3016,"vw":14.947662}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.275,"strike":20.494890931234732,"iv":0.9571271422156997,"gamma":0.05890187880624465,"theta":-0.016698126440931726,"vega":0.009675649116097754,"rho":0.0014885716512008406,"breakevenPct":38.83616932643535},{"delta":0.2,"premium":0.275,"strike":17.778159785838792,"iv":0.6489669808243231,"gamma":0.10512145699504105,"theta":-0.013688698817105492,"vega":0.011606720993334903,"rho":0.0020395308648028863,"breakevenPct":20.676201776997264},{"delta":0.25,"premium":0.2828259696014682,"strike":16.68696121594127,"iv":0.4978969417326092,"gamma":0.1576078201540861,"theta":-0.01193471908982123,"vega":0.01311342681204571,"rho":0.002580626076880677,"breakevenPct":13.434406320472842},{"delta":0.3,"premium":0.2994986892566788,"strike":16.02005242973285,"iv":0.40208450331082524,"gamma":0.20875450406889973,"theta":-0.01082673012936692,"vega":0.014425988760104922,"rho":0.0031155984448649025,"breakevenPct":9.087908549395234},{"delta":0.35,"premium":0.32793391845070147,"strike":15.776528652394388,"iv":0.36657331024583106,"gamma":0.24803321537024275,"theta":-0.010248693430501433,"vega":0.01492959545520483,"rho":0.0036480118269194423,"breakevenPct":7.650150874632951},{"delta":0.4,"premium":0.35673378330710537,"strike":15.546129733543157,"iv":0.33293144485028825,"gamma":0.2869440216730176,"theta":-0.009687085155629759,"vega":0.015408124684180161,"rho":0.0041803458808742765,"breakevenPct":6.3025636153092375},{"delta":0.45,"premium":0.3855336481635093,"strike":15.315730814691925,"iv":0.2992895794547455,"gamma":0.3258548279757924,"theta":-0.009125476880758085,"vega":0.015886653913155493,"rho":0.00471267993482911,"breakevenPct":4.954976355985525},{"delta":0.5,"premium":0.4143335130199132,"strike":15.085331895840694,"iv":0.26564771405920273,"gamma":0.3647656342785672,"theta":-0.008563868605886413,"vega":0.01636518314213082,"rho":0.005245013988783943,"breakevenPct":3.607389096661813},{"delta":0.55,"premium":0.4781237537933606,"strike":14.915001993930623,"iv":0.24951702865055814,"gamma":0.36544315719439163,"theta":-0.00801112737027235,"vega":0.015799326274663992,"rho":0.005773839611859485,"breakevenPct":2.895225586390264},{"delta":0.6,"premium":0.5624961713511415,"strike":14.780006125838174,"iv":0.24368683852802078,"gamma":0.3436309475168479,"theta":-0.007463601939426623,"vega":0.014619136502656914,"rho":0.006300601491899958,"breakevenPct":2.556833537361731},{"delta":0.65,"premium":0.6468685889089225,"strike":14.645010257745724,"iv":0.23785664840548343,"gamma":0.32181873783930415,"theta":-0.006916076508580893,"vega":0.013438946730649833,"rho":0.006827363371940431,"breakevenPct":2.2184414883331973},{"delta":0.7,"premium":0.7312410064667034,"strike":14.510014389653275,"iv":0.2320264582829461,"gamma":0.3000065281617604,"theta":-0.006368551077735166,"vega":0.012258756958642753,"rho":0.007354125251980903,"breakevenPct":1.8800494393046645},{"delta":0.75,"premium":0.8156134240244843,"strike":14.375018521560825,"iv":0.22619626816040875,"gamma":0.2781943184842166,"theta":-0.005821025646889435,"vega":0.01107856718663567,"rho":0.007880887132021376,"breakevenPct":1.541657390276131},{"delta":0.8,"premium":0.8999858415822655,"strike":14.240022653468376,"iv":0.2203660780378714,"gamma":0.2563821088066728,"theta":-0.005273500216043706,"vega":0.009898377414628588,"rho":0.008407649012061851,"breakevenPct":1.2032653412475973},{"delta":0.85,"premium":0.9843582591400464,"strike":14.105026785375927,"iv":0.21453588791533407,"gamma":0.23456989912912907,"theta":-0.004725974785197978,"vega":0.00871818764262151,"rho":0.008934410892102323,"breakevenPct":0.8648732922190647},{"delta":0.9,"premium":1.217272024729521,"strike":13.828438948995363,"iv":0.2282369397217929,"gamma":0.19298098918083462,"theta":-0.004179907264296754,"vega":0.00714806800618238,"rho":0.009356710602199017,"breakevenPct":0.5729343163428067}],"put":[{"delta":0.1,"premium":0.275,"strike":10.305547101308255,"iv":1.2163667537044252,"gamma":0.03522026122979346,"theta":-0.015439203359520074,"vega":0.007275843402041871,"rho":-0.0013916357391602623,"breakevenPct":32.95088836023894},{"delta":0.15,"premium":0.275,"strike":12.254830139877832,"iv":0.7824330348494026,"gamma":0.07348373942598017,"theta":-0.013008468576921249,"vega":0.009652182294554982,"rho":-0.0019932056639071992,"breakevenPct":19.920921524880807},{"delta":0.2,"premium":0.275,"strike":13.27732233003241,"iv":0.5664196701399015,"gamma":0.12469470329124954,"theta":-0.011051634535502486,"vega":0.011544710082224515,"rho":-0.002602515001257613,"breakevenPct":13.086080681601542},{"delta":0.25,"premium":0.275,"strike":13.963862125996721,"iv":0.4207042006929542,"gamma":0.18328894929242018,"theta":-0.00933790515339051,"vega":0.013178285499151825,"rho":-0.003216237846535332,"breakevenPct":8.49691092248182},{"delta":0.3,"premium":0.30608456035959003,"strike":14.207230402397267,"iv":0.38139738555234515,"gamma":0.22415814087087885,"theta":-0.00872452914197479,"vega":0.013943493844644253,"rho":-0.0038427231903661097,"breakevenPct":7.077902125416607},{"delta":0.35,"premium":0.3388962526475963,"strike":14.425975017650641,"iv":0.3480028877225255,"gamma":0.26404248636908934,"theta":-0.008172291374661135,"vega":0.014660453655259212,"rho":-0.004469917648898281,"breakevenPct":5.835034993295158},{"delta":0.4,"premium":0.3717079449356026,"strike":14.644719632904017,"iv":0.31460838989270584,"gamma":0.30392683186729985,"theta":-0.0076200536073474795,"vega":0.01537741346587417,"rho":-0.005097112107430454,"breakevenPct":4.592167861173708},{"delta":0.45,"premium":0.40451963722360884,"strike":14.863464248157392,"iv":0.2812138920628862,"gamma":0.34381117736551026,"theta":-0.007067815840033825,"vega":0.01609437327648913,"rho":-0.005724306565962626,"breakevenPct":3.349300729052258},{"delta":0.5,"premium":0.4637425528469663,"strike":15.057396374588098,"iv":0.2600787688978809,"gamma":0.3623347903349932,"theta":-0.0065496045621726276,"vega":0.01624101923188587,"rho":-0.006357324208890916,"breakevenPct":2.4488380899657054},{"delta":0.55,"premium":0.5668302792165442,"strike":15.210118932172659,"iv":0.259304503036267,"gamma":0.34538164867345833,"theta":-0.006087905832073368,"vega":0.015440465240977594,"rho":-0.0070000132281970735,"breakevenPct":2.1170544588495153},{"delta":0.6,"premium":0.6699180055861217,"strike":15.362841489757217,"iv":0.2585302371746532,"gamma":0.32842850701192344,"theta":-0.005626207101974109,"vega":0.014639911250069321,"rho":-0.007642702247503231,"breakevenPct":1.7852708277333258},{"delta":0.65,"premium":0.7730057319556995,"strike":15.515564047341776,"iv":0.2577559713130393,"gamma":0.31147536535038856,"theta":-0.00516450837187485,"vega":0.013839357259161045,"rho":-0.008285391266809388,"breakevenPct":1.4534871966171354},{"delta":0.7,"premium":0.8760934583252772,"strike":15.668286604926337,"iv":0.2569817054514254,"gamma":0.2945222236888537,"theta":-0.0047028096417755915,"vega":0.013038803268252772,"rho":-0.008928080286115546,"breakevenPct":1.1217035655009457},{"delta":0.75,"premium":0.979181184694855,"strike":15.821009162510896,"iv":0.2562074395898115,"gamma":0.27756908202731884,"theta":-0.004241110911676332,"vega":0.012238249277344498,"rho":-0.009570769305421703,"breakevenPct":0.7899199343847556},{"delta":0.8,"premium":1.0822689110644328,"strike":15.973731720095456,"iv":0.2554331737281976,"gamma":0.26061594036578395,"theta":-0.003779412181577072,"vega":0.011437695286436221,"rho":-0.01021345832472786,"breakevenPct":0.458136303268565},{"delta":0.85,"premium":1.5170731707317069,"strike":16.4390243902439,"iv":0.29033414634146343,"gamma":0.19887073170731712,"theta":-0.003217073170731708,"vega":0.009456097560975612,"rho":-0.011095624915164666,"breakevenPct":0.2543367679666167},{"delta":0.9,"premium":2.020784729586426,"strike":16.969247083775187,"iv":0.33264591728525983,"gamma":0.12782089077412515,"theta":-0.002633828207847296,"vega":0.007229162248144221,"rho":-0.01202753805419383,"breakevenPct":0.0771233008772878}]},"raw":{"call":[{"delta":0.15,"premium":0.275,"strike":20.494890931234732,"iv":0.9571271422156997,"gamma":0.05890187880624465,"theta":-0.016698126440931726,"vega":0.009675649116097754,"rho":0.0014885716512008406,"breakevenPct":38.83616932643535},{"delta":0.2,"premium":0.275,"strike":17.778159785838792,"iv":0.6489669808243231,"gamma":0.10512145699504105,"theta":-0.013688698817105492,"vega":0.011606720993334903,"rho":0.0020395308648028863,"breakevenPct":20.676201776997264},{"delta":0.25,"premium":0.2828259696014682,"strike":16.68696121594127,"iv":0.4978969417326092,"gamma":0.1576078201540861,"theta":-0.01193471908982123,"vega":0.01311342681204571,"rho":0.002580626076880677,"breakevenPct":13.434406320472842},{"delta":0.3,"premium":0.2994986892566788,"strike":16.02005242973285,"iv":0.40208450331082524,"gamma":0.20875450406889973,"theta":-0.01082673012936692,"vega":0.014425988760104922,"rho":0.0031155984448649025,"breakevenPct":9.087908549395234},{"delta":0.35,"premium":0.32793391845070147,"strike":15.776528652394388,"iv":0.36657331024583106,"gamma":0.24803321537024275,"theta":-0.010248693430501433,"vega":0.01492959545520483,"rho":0.0036480118269194423,"breakevenPct":7.650150874632951},{"delta":0.4,"premium":0.35673378330710537,"strike":15.546129733543157,"iv":0.33293144485028825,"gamma":0.2869440216730176,"theta":-0.009687085155629759,"vega":0.015408124684180161,"rho":0.0041803458808742765,"breakevenPct":6.3025636153092375},{"delta":0.45,"premium":0.3855336481635093,"strike":15.315730814691925,"iv":0.2992895794547455,"gamma":0.3258548279757924,"theta":-0.009125476880758085,"vega":0.015886653913155493,"rho":0.00471267993482911,"breakevenPct":4.954976355985525},{"delta":0.5,"premium":0.4143335130199132,"strike":15.085331895840694,"iv":0.26564771405920273,"gamma":0.3647656342785672,"theta":-0.008563868605886413,"vega":0.01636518314213082,"rho":0.005245013988783943,"breakevenPct":3.607389096661813},{"delta":0.55,"premium":0.4781237537933606,"strike":14.915001993930623,"iv":0.24951702865055814,"gamma":0.36544315719439163,"theta":-0.00801112737027235,"vega":0.015799326274663992,"rho":0.005773839611859485,"breakevenPct":2.895225586390264},{"delta":0.6,"premium":0.5624961713511415,"strike":14.780006125838174,"iv":0.24368683852802078,"gamma":0.3436309475168479,"theta":-0.007463601939426623,"vega":0.014619136502656914,"rho":0.006300601491899958,"breakevenPct":2.556833537361731},{"delta":0.65,"premium":0.6468685889089225,"strike":14.645010257745724,"iv":0.23785664840548343,"gamma":0.32181873783930415,"theta":-0.006916076508580893,"vega":0.013438946730649833,"rho":0.006827363371940431,"breakevenPct":2.2184414883331973},{"delta":0.7,"premium":0.7312410064667034,"strike":14.510014389653275,"iv":0.2320264582829461,"gamma":0.3000065281617604,"theta":-0.006368551077735166,"vega":0.012258756958642753,"rho":0.007354125251980903,"breakevenPct":1.8800494393046645},{"delta":0.75,"premium":0.8156134240244843,"strike":14.375018521560825,"iv":0.22619626816040875,"gamma":0.2781943184842166,"theta":-0.005821025646889435,"vega":0.01107856718663567,"rho":0.007880887132021376,"breakevenPct":1.541657390276131},{"delta":0.8,"premium":0.8999858415822655,"strike":14.240022653468376,"iv":0.2203660780378714,"gamma":0.2563821088066728,"theta":-0.005273500216043706,"vega":0.009898377414628588,"rho":0.008407649012061851,"breakevenPct":1.2032653412475973},{"delta":0.85,"premium":0.9843582591400464,"strike":14.105026785375927,"iv":0.21453588791533407,"gamma":0.23456989912912907,"theta":-0.004725974785197978,"vega":0.00871818764262151,"rho":0.008934410892102323,"breakevenPct":0.8648732922190647},{"delta":0.9,"premium":1.217272024729521,"strike":13.828438948995363,"iv":0.2282369397217929,"gamma":0.19298098918083462,"theta":-0.004179907264296754,"vega":0.00714806800618238,"rho":0.009356710602199017,"breakevenPct":0.5729343163428067}],"put":[{"delta":0.1,"premium":0.275,"strike":10.305547101308255,"iv":1.2163667537044252,"gamma":0.03522026122979346,"theta":-0.015439203359520074,"vega":0.007275843402041871,"rho":-0.0013916357391602623,"breakevenPct":32.95088836023894},{"delta":0.15,"premium":0.275,"strike":12.254830139877832,"iv":0.7824330348494026,"gamma":0.07348373942598017,"theta":-0.013008468576921249,"vega":0.009652182294554982,"rho":-0.0019932056639071992,"breakevenPct":19.920921524880807},{"delta":0.2,"premium":0.275,"strike":13.27732233003241,"iv":0.5664196701399015,"gamma":0.12469470329124954,"theta":-0.011051634535502486,"vega":0.011544710082224515,"rho":-0.002602515001257613,"breakevenPct":13.086080681601542},{"delta":0.25,"premium":0.275,"strike":13.963862125996721,"iv":0.4207042006929542,"gamma":0.18328894929242018,"theta":-0.00933790515339051,"vega":0.013178285499151825,"rho":-0.003216237846535332,"breakevenPct":8.49691092248182},{"delta":0.3,"premium":0.30608456035959003,"strike":14.207230402397267,"iv":0.38139738555234515,"gamma":0.22415814087087885,"theta":-0.00872452914197479,"vega":0.013943493844644253,"rho":-0.0038427231903661097,"breakevenPct":7.077902125416607},{"delta":0.35,"premium":0.3388962526475963,"strike":14.425975017650641,"iv":0.3480028877225255,"gamma":0.26404248636908934,"theta":-0.008172291374661135,"vega":0.014660453655259212,"rho":-0.004469917648898281,"breakevenPct":5.835034993295158},{"delta":0.4,"premium":0.3717079449356026,"strike":14.644719632904017,"iv":0.31460838989270584,"gamma":0.30392683186729985,"theta":-0.0076200536073474795,"vega":0.01537741346587417,"rho":-0.005097112107430454,"breakevenPct":4.592167861173708},{"delta":0.45,"premium":0.40451963722360884,"strike":14.863464248157392,"iv":0.2812138920628862,"gamma":0.34381117736551026,"theta":-0.007067815840033825,"vega":0.01609437327648913,"rho":-0.005724306565962626,"breakevenPct":3.349300729052258},{"delta":0.5,"premium":0.4637425528469663,"strike":15.057396374588098,"iv":0.2600787688978809,"gamma":0.3623347903349932,"theta":-0.0065496045621726276,"vega":0.01624101923188587,"rho":-0.006357324208890916,"breakevenPct":2.4488380899657054},{"delta":0.55,"premium":0.5668302792165442,"strike":15.210118932172659,"iv":0.259304503036267,"gamma":0.34538164867345833,"theta":-0.006087905832073368,"vega":0.015440465240977594,"rho":-0.0070000132281970735,"breakevenPct":2.1170544588495153},{"delta":0.6,"premium":0.6699180055861217,"strike":15.362841489757217,"iv":0.2585302371746532,"gamma":0.32842850701192344,"theta":-0.005626207101974109,"vega":0.014639911250069321,"rho":-0.007642702247503231,"breakevenPct":1.7852708277333258},{"delta":0.65,"premium":0.7730057319556995,"strike":15.515564047341776,"iv":0.2577559713130393,"gamma":0.31147536535038856,"theta":-0.00516450837187485,"vega":0.013839357259161045,"rho":-0.008285391266809388,"breakevenPct":1.4534871966171354},{"delta":0.7,"premium":0.8760934583252772,"strike":15.668286604926337,"iv":0.2569817054514254,"gamma":0.2945222236888537,"theta":-0.0047028096417755915,"vega":0.013038803268252772,"rho":-0.008928080286115546,"breakevenPct":1.1217035655009457},{"delta":0.75,"premium":0.979181184694855,"strike":15.821009162510896,"iv":0.2562074395898115,"gamma":0.27756908202731884,"theta":-0.004241110911676332,"vega":0.012238249277344498,"rho":-0.009570769305421703,"breakevenPct":0.7899199343847556},{"delta":0.8,"premium":1.0822689110644328,"strike":15.973731720095456,"iv":0.2554331737281976,"gamma":0.26061594036578395,"theta":-0.003779412181577072,"vega":0.011437695286436221,"rho":-0.01021345832472786,"breakevenPct":0.458136303268565},{"delta":0.85,"premium":1.5170731707317069,"strike":16.4390243902439,"iv":0.29033414634146343,"gamma":0.19887073170731712,"theta":-0.003217073170731708,"vega":0.009456097560975612,"rho":-0.011095624915164666,"breakevenPct":0.2543367679666167},{"delta":0.9,"premium":2.020784729586426,"strike":16.969247083775187,"iv":0.33264591728525983,"gamma":0.12782089077412515,"theta":-0.002633828207847296,"vega":0.007229162248144221,"rho":-0.01202753805419383,"breakevenPct":0.0771233008772878}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}