{"symbol":"HLF","url":"https://intraalpha.com/companies/HLF","capturedAt":"2026-10-21T17:49:39.394Z","state":"ready","quote":{"symbol":"HLF","last_price":13.705,"prev_close":13.77,"regular_close":13.705,"change":-0.065,"change_pct":-0.472,"regular_change":-0.065,"regular_change_pct":-0.472,"extended_change":0,"extended_change_pct":0,"bid":13.7,"ask":13.71,"bid_size":700,"ask_size":600,"volume":589080,"vwap":13.691409,"open":13.76,"high":13.8,"low":13.5752,"close":13.705,"trade_count":8546,"last_trade_at":"2026-10-21T17:49:37.871165222Z","last_quote_at":"2026-10-21T17:49:30.004774766Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:49:37.095142693-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"HLF","fetched_at":"2026-10-21T17:49:38.693616+00:00","name":"Herbalife Nutrition Ltd","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"PACKAGED FOODS","country":"USA","description":"Herbalife Nutrition Ltd. offers nutrition solutions in North America, Mexico, South and Central America, Europe, the Middle East, Africa, and Asia Pacific. The company is headquartered in Los Angeles, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1427528000,"ebitda":625100000,"pe_ratio":8.77,"peg_ratio":0.615,"book_value":-4.528,"dividend_per_share":null,"dividend_yield":null,"eps":1.57,"revenue_ttm":5200700000,"gross_profit_ttm":4040800000,"profit_margin":0.0316,"operating_margin_ttm":0.0975,"return_on_assets_ttm":0.113,"return_on_equity_ttm":0,"quarterly_earnings_growth":0.163,"quarterly_revenue_growth":0.054,"analyst_target_price":17,"analyst_number":1,"beta":0.788,"fifty_two_week_high":20.4,"fifty_two_week_low":7.56,"fifty_day_ma":12.51,"two_hundred_day_ma":14.06,"shares_outstanding":103669000,"forward_pe":3.945,"price_to_sales":0.275,"price_to_book":31.19,"ev_to_revenue":0.599,"ev_to_ebitda":5.9},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:49:38.693616+00:00"},"optionObservedAt":"2026-10-21T17:37:17.321Z","bars":[{"c":14.21,"h":14.23,"l":14.21,"n":9,"o":14.23,"t":"2026-10-14T08:55:00Z","v":1613,"vw":14.216627},{"c":14,"h":14.13,"l":14,"n":23,"o":14.13,"t":"2026-10-14T09:00:00Z","v":2786,"vw":14.0373},{"c":13.99,"h":13.99,"l":13.99,"n":3,"o":13.99,"t":"2026-10-14T11:00:00Z","v":278,"vw":13.99},{"c":14,"h":14,"l":14,"n":3,"o":14,"t":"2026-10-14T11:20:00Z","v":265,"vw":14},{"c":14.07,"h":14.07,"l":14,"n":6,"o":14,"t":"2026-10-14T11:55:00Z","v":459,"vw":14.015766},{"c":14.33,"h":14.33,"l":14.33,"n":3,"o":14.33,"t":"2026-10-14T13:20:00Z","v":1098,"vw":14.33},{"c":14.32,"h":14.4462,"l":14.27,"n":326,"o":14.32,"t":"2026-10-14T13:30:00Z","v":66603,"vw":14.324378},{"c":14.34,"h":14.37,"l":14.305,"n":122,"o":14.305,"t":"2026-10-14T13:35:00Z","v":25895,"vw":14.342323},{"c":14.244,"h":14.4,"l":14.24,"n":235,"o":14.32,"t":"2026-10-14T13:40:00Z","v":32328,"vw":14.350675},{"c":14.185,"h":14.21,"l":14.155,"n":93,"o":14.18,"t":"2026-10-14T13:45:00Z","v":7080,"vw":14.191401},{"c":14.055,"h":14.18,"l":14.055,"n":131,"o":14.18,"t":"2026-10-14T13:50:00Z","v":10826,"vw":14.128747},{"c":14.114,"h":14.144,"l":14.05,"n":235,"o":14.05,"t":"2026-10-14T13:55:00Z","v":19137,"vw":14.101918},{"c":14.04,"h":14.1088,"l":14.03,"n":164,"o":14.1,"t":"2026-10-14T14:00:00Z","v":15089,"vw":14.078074},{"c":14.045,"h":14.12,"l":14.0146,"n":507,"o":14.03,"t":"2026-10-14T14:05:00Z","v":124493,"vw":14.077521},{"c":14.05,"h":14.06,"l":14.02,"n":196,"o":14.02,"t":"2026-10-14T14:10:00Z","v":7833,"vw":14.041723},{"c":14.05,"h":14.065,"l":14.0301,"n":185,"o":14.06,"t":"2026-10-14T14:15:00Z","v":16127,"vw":14.041283},{"c":14.0601,"h":14.075,"l":14.0453,"n":216,"o":14.06,"t":"2026-10-14T14:20:00Z","v":5635,"vw":14.062709},{"c":14.085,"h":14.12,"l":14.06,"n":189,"o":14.06,"t":"2026-10-14T14:25:00Z","v":5551,"vw":14.088686},{"c":14.135,"h":14.135,"l":14.07,"n":215,"o":14.085,"t":"2026-10-14T14:30:00Z","v":13143,"vw":14.105367},{"c":14.14,"h":14.16,"l":14.12,"n":202,"o":14.12,"t":"2026-10-14T14:35:00Z","v":9943,"vw":14.141913},{"c":14.14,"h":14.17,"l":14.14,"n":209,"o":14.16,"t":"2026-10-14T14:40:00Z","v":8398,"vw":14.151506},{"c":14.15,"h":14.17,"l":14.13,"n":202,"o":14.14,"t":"2026-10-14T14:45:00Z","v":8177,"vw":14.151027},{"c":14.12,"h":14.1401,"l":14.12,"n":111,"o":14.1401,"t":"2026-10-14T14:50:00Z","v":7020,"vw":14.125464},{"c":14.14,"h":14.15,"l":14.12,"n":142,"o":14.12,"t":"2026-10-14T14:55:00Z","v":4137,"vw":14.135563},{"c":14.17,"h":14.17,"l":14.14,"n":293,"o":14.149,"t":"2026-10-14T15:00:00Z","v":11435,"vw":14.150946},{"c":14.17,"h":14.18,"l":14.165,"n":202,"o":14.17,"t":"2026-10-14T15:05:00Z","v":6660,"vw":14.173247},{"c":14.21,"h":14.23,"l":14.17,"n":254,"o":14.17,"t":"2026-10-14T15:10:00Z","v":10681,"vw":14.201351},{"c":14.22,"h":14.22,"l":14.2,"n":144,"o":14.21,"t":"2026-10-14T15:15:00Z","v":4462,"vw":14.210227},{"c":14.27,"h":14.27,"l":14.2,"n":236,"o":14.2,"t":"2026-10-14T15:20:00Z","v":11231,"vw":14.238484},{"c":14.25,"h":14.28,"l":14.23,"n":191,"o":14.265,"t":"2026-10-14T15:25:00Z","v":6619,"vw":14.247686},{"c":14.26,"h":14.27,"l":14.25,"n":134,"o":14.26,"t":"2026-10-14T15:30:00Z","v":6256,"vw":14.262768},{"c":14.22,"h":14.26,"l":14.22,"n":211,"o":14.24,"t":"2026-10-14T15:35:00Z","v":9382,"vw":14.240565},{"c":14.275,"h":14.3,"l":14.22,"n":350,"o":14.22,"t":"2026-10-14T15:40:00Z","v":59021,"vw":14.283389},{"c":14.27,"h":14.275,"l":14.26,"n":115,"o":14.27,"t":"2026-10-14T15:45:00Z","v":3769,"vw":14.269696},{"c":14.24,"h":14.27,"l":14.22,"n":262,"o":14.27,"t":"2026-10-14T15:50:00Z","v":20215,"vw":14.242704},{"c":14.2,"h":14.23,"l":14.19,"n":153,"o":14.23,"t":"2026-10-14T15:55:00Z","v":6955,"vw":14.200044},{"c":14.17,"h":14.2,"l":14.17,"n":183,"o":14.2,"t":"2026-10-14T16:00:00Z","v":6309,"vw":14.186518},{"c":14.17,"h":14.185,"l":14.16,"n":202,"o":14.17,"t":"2026-10-14T16:05:00Z","v":13782,"vw":14.17429},{"c":14.16,"h":14.17,"l":14.15,"n":156,"o":14.17,"t":"2026-10-14T16:10:00Z","v":7491,"vw":14.165508},{"c":14.14,"h":14.16,"l":14.13,"n":229,"o":14.16,"t":"2026-10-14T16:15:00Z","v":16190,"vw":14.145595},{"c":14.205,"h":14.21,"l":14.14,"n":242,"o":14.14,"t":"2026-10-14T16:20:00Z","v":12017,"vw":14.184997},{"c":14.22,"h":14.235,"l":14.2,"n":224,"o":14.2,"t":"2026-10-14T16:25:00Z","v":8915,"vw":14.215788},{"c":14.21,"h":14.23,"l":14.205,"n":148,"o":14.22,"t":"2026-10-14T16:30:00Z","v":5611,"vw":14.216233},{"c":14.22,"h":14.22,"l":14.21,"n":105,"o":14.21,"t":"2026-10-14T16:35:00Z","v":6916,"vw":14.215358},{"c":14.185,"h":14.21,"l":14.185,"n":201,"o":14.21,"t":"2026-10-14T16:40:00Z","v":9984,"vw":14.200997},{"c":14.19,"h":14.205,"l":14.19,"n":167,"o":14.19,"t":"2026-10-14T16:45:00Z","v":4905,"vw":14.195331},{"c":14.17,"h":14.19,"l":14.14,"n":290,"o":14.19,"t":"2026-10-14T16:50:00Z","v":19576,"vw":14.154592},{"c":14.14,"h":14.16,"l":14.13,"n":221,"o":14.16,"t":"2026-10-14T16:55:00Z","v":8160,"vw":14.149636},{"c":14.1689,"h":14.17,"l":14.145,"n":176,"o":14.145,"t":"2026-10-14T17:00:00Z","v":4882,"vw":14.15197},{"c":14.17,"h":14.19,"l":14.165,"n":154,"o":14.165,"t":"2026-10-14T17:05:00Z","v":9392,"vw":14.174204},{"c":14.17,"h":14.17,"l":14.165,"n":99,"o":14.17,"t":"2026-10-14T17:10:00Z","v":3276,"vw":14.16823},{"c":14.175,"h":14.18,"l":14.165,"n":98,"o":14.165,"t":"2026-10-14T17:15:00Z","v":2908,"vw":14.171028},{"c":14.16,"h":14.18,"l":14.16,"n":259,"o":14.175,"t":"2026-10-14T17:20:00Z","v":13607,"vw":14.170367},{"c":14.145,"h":14.16,"l":14.14,"n":278,"o":14.16,"t":"2026-10-14T17:25:00Z","v":10700,"vw":14.150496},{"c":14.15,"h":14.16,"l":14.12,"n":337,"o":14.145,"t":"2026-10-14T17:30:00Z","v":14638,"vw":14.143228},{"c":14.13,"h":14.15,"l":14.13,"n":192,"o":14.15,"t":"2026-10-14T17:35:00Z","v":5751,"vw":14.139298},{"c":14.12,"h":14.13,"l":14.115,"n":145,"o":14.13,"t":"2026-10-14T17:40:00Z","v":7170,"vw":14.120225},{"c":14.11,"h":14.12,"l":14.11,"n":79,"o":14.12,"t":"2026-10-14T17:45:00Z","v":2984,"vw":14.112126},{"c":14.09,"h":14.1,"l":14.09,"n":204,"o":14.1,"t":"2026-10-14T17:50:00Z","v":6059,"vw":14.0942},{"c":14.12,"h":14.12,"l":14.085,"n":211,"o":14.085,"t":"2026-10-14T17:55:00Z","v":7063,"vw":14.09465},{"c":14.14,"h":14.14,"l":14.11,"n":246,"o":14.12,"t":"2026-10-14T18:00:00Z","v":9956,"vw":14.117457},{"c":14.14,"h":14.16,"l":14.14,"n":179,"o":14.15,"t":"2026-10-14T18:05:00Z","v":5890,"vw":14.148176},{"c":14.155,"h":14.16,"l":14.135,"n":312,"o":14.14,"t":"2026-10-14T18:10:00Z","v":17920,"vw":14.141521},{"c":14.175,"h":14.175,"l":14.155,"n":210,"o":14.155,"t":"2026-10-14T18:15:00Z","v":6298,"vw":14.166058},{"c":14.155,"h":14.17,"l":14.15,"n":210,"o":14.17,"t":"2026-10-14T18:20:00Z","v":11314,"vw":14.160607},{"c":14.17,"h":14.17,"l":14.155,"n":153,"o":14.155,"t":"2026-10-14T18:25:00Z","v":5150,"vw":14.159821},{"c":14.1473,"h":14.16,"l":14.14,"n":103,"o":14.16,"t":"2026-10-14T18:30:00Z","v":4039,"vw":14.14782},{"c":14.155,"h":14.16,"l":14.145,"n":226,"o":14.145,"t":"2026-10-14T18:35:00Z","v":11592,"vw":14.156607},{"c":14.145,"h":14.16,"l":14.14,"n":181,"o":14.1594,"t":"2026-10-14T18:40:00Z","v":7980,"vw":14.149317},{"c":14.1699,"h":14.17,"l":14.13,"n":399,"o":14.145,"t":"2026-10-14T18:45:00Z","v":22717,"vw":14.152948},{"c":14.16,"h":14.16,"l":14.15,"n":197,"o":14.16,"t":"2026-10-14T18:50:00Z","v":6245,"vw":14.155336},{"c":14.17,"h":14.17,"l":14.15,"n":244,"o":14.15,"t":"2026-10-14T18:55:00Z","v":8521,"vw":14.16099},{"c":14.17,"h":14.18,"l":14.155,"n":179,"o":14.16,"t":"2026-10-14T19:00:00Z","v":5632,"vw":14.160556},{"c":14.17,"h":14.18,"l":14.16,"n":227,"o":14.17,"t":"2026-10-14T19:05:00Z","v":11107,"vw":14.165553},{"c":14.14,"h":14.17,"l":14.14,"n":232,"o":14.16,"t":"2026-10-14T19:10:00Z","v":7174,"vw":14.155911},{"c":14.2,"h":14.21,"l":14.15,"n":336,"o":14.15,"t":"2026-10-14T19:15:00Z","v":27149,"vw":14.188534},{"c":14.185,"h":14.2,"l":14.18,"n":387,"o":14.19,"t":"2026-10-14T19:20:00Z","v":17601,"vw":14.191482},{"c":14.095,"h":14.18,"l":14.08,"n":404,"o":14.18,"t":"2026-10-14T19:25:00Z","v":16166,"vw":14.117518},{"c":14.145,"h":14.145,"l":14.08,"n":386,"o":14.09,"t":"2026-10-14T19:30:00Z","v":25797,"vw":14.115844},{"c":14.115,"h":14.145,"l":14.1008,"n":450,"o":14.145,"t":"2026-10-14T19:35:00Z","v":17774,"vw":14.120179},{"c":14.115,"h":14.125,"l":14.1001,"n":504,"o":14.115,"t":"2026-10-14T19:40:00Z","v":29754,"vw":14.113639},{"c":14.125,"h":14.1512,"l":14.11,"n":665,"o":14.11,"t":"2026-10-14T19:45:00Z","v":46883,"vw":14.130403},{"c":14.15,"h":14.18,"l":14.125,"n":807,"o":14.125,"t":"2026-10-14T19:50:00Z","v":49593,"vw":14.158992},{"c":14.195,"h":14.2,"l":14.135,"n":2571,"o":14.15,"t":"2026-10-14T19:55:00Z","v":212157,"vw":14.168661},{"c":14.19,"h":14.19,"l":14.19,"n":19,"o":14.19,"t":"2026-10-14T20:00:00Z","v":332925,"vw":14.19},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-15T11:30:00Z","v":715,"vw":14.1},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-15T11:40:00Z","v":260,"vw":14.1},{"c":14.32,"h":14.4,"l":14.21,"n":170,"o":14.21,"t":"2026-10-15T13:30:00Z","v":57009,"vw":14.241705},{"c":14.375,"h":14.45,"l":14.37,"n":98,"o":14.39,"t":"2026-10-15T13:35:00Z","v":6958,"vw":14.397053},{"c":14.32,"h":14.39,"l":14.31,"n":109,"o":14.37,"t":"2026-10-15T13:40:00Z","v":9031,"vw":14.329831},{"c":14.43,"h":14.45,"l":14.37,"n":286,"o":14.37,"t":"2026-10-15T13:45:00Z","v":25034,"vw":14.41742},{"c":14.475,"h":14.5,"l":14.439874,"n":184,"o":14.47,"t":"2026-10-15T13:50:00Z","v":14061,"vw":14.487988},{"c":14.55,"h":14.55,"l":14.47,"n":392,"o":14.475,"t":"2026-10-15T13:55:00Z","v":34061,"vw":14.50889},{"c":14.5,"h":14.578,"l":14.48,"n":130,"o":14.56,"t":"2026-10-15T14:00:00Z","v":9376,"vw":14.522497},{"c":14.56,"h":14.56,"l":14.5,"n":229,"o":14.5,"t":"2026-10-15T14:05:00Z","v":13531,"vw":14.526643},{"c":14.58,"h":14.6,"l":14.5201,"n":281,"o":14.56,"t":"2026-10-15T14:10:00Z","v":15113,"vw":14.583046},{"c":14.57,"h":14.585,"l":14.555,"n":118,"o":14.585,"t":"2026-10-15T14:15:00Z","v":4477,"vw":14.56813},{"c":14.58,"h":14.59,"l":14.57,"n":166,"o":14.575,"t":"2026-10-15T14:20:00Z","v":8659,"vw":14.575792},{"c":14.58,"h":14.61,"l":14.56,"n":273,"o":14.595,"t":"2026-10-15T14:25:00Z","v":28922,"vw":14.594631},{"c":14.62,"h":14.64,"l":14.59,"n":356,"o":14.59,"t":"2026-10-15T14:30:00Z","v":25786,"vw":14.621169},{"c":14.57,"h":14.62,"l":14.57,"n":128,"o":14.62,"t":"2026-10-15T14:35:00Z","v":5312,"vw":14.605649},{"c":14.535,"h":14.56,"l":14.535,"n":68,"o":14.56,"t":"2026-10-15T14:40:00Z","v":2782,"vw":14.553121},{"c":14.55,"h":14.55,"l":14.51,"n":129,"o":14.52,"t":"2026-10-15T14:45:00Z","v":7924,"vw":14.535628},{"c":14.62,"h":14.62,"l":14.55,"n":317,"o":14.57,"t":"2026-10-15T14:50:00Z","v":16630,"vw":14.576322},{"c":14.635,"h":14.64,"l":14.625,"n":83,"o":14.625,"t":"2026-10-15T14:55:00Z","v":2718,"vw":14.633116},{"c":14.665,"h":14.665,"l":14.62,"n":158,"o":14.63,"t":"2026-10-15T15:00:00Z","v":10589,"vw":14.633756},{"c":14.69,"h":14.7,"l":14.665,"n":137,"o":14.665,"t":"2026-10-15T15:05:00Z","v":9384,"vw":14.686154},{"c":14.68,"h":14.7095,"l":14.68,"n":100,"o":14.69,"t":"2026-10-15T15:10:00Z","v":5675,"vw":14.692861},{"c":14.68,"h":14.68,"l":14.67,"n":34,"o":14.67,"t":"2026-10-15T15:15:00Z","v":891,"vw":14.673333},{"c":14.67,"h":14.69,"l":14.65,"n":156,"o":14.675,"t":"2026-10-15T15:20:00Z","v":9488,"vw":14.66854},{"c":14.67,"h":14.68,"l":14.67,"n":29,"o":14.68,"t":"2026-10-15T15:25:00Z","v":1449,"vw":14.677778},{"c":14.65,"h":14.66,"l":14.635,"n":101,"o":14.66,"t":"2026-10-15T15:30:00Z","v":2775,"vw":14.6485},{"c":14.58,"h":14.67,"l":14.57,"n":373,"o":14.67,"t":"2026-10-15T15:35:00Z","v":26477,"vw":14.59571},{"c":14.59,"h":14.59,"l":14.58,"n":93,"o":14.59,"t":"2026-10-15T15:40:00Z","v":3668,"vw":14.586736},{"c":14.56,"h":14.59,"l":14.56,"n":135,"o":14.5802,"t":"2026-10-15T15:45:00Z","v":4636,"vw":14.576723},{"c":14.565,"h":14.57,"l":14.552,"n":128,"o":14.56,"t":"2026-10-15T15:50:00Z","v":3263,"vw":14.559737},{"c":14.55,"h":14.58,"l":14.54,"n":79,"o":14.57,"t":"2026-10-15T15:55:00Z","v":3831,"vw":14.556189},{"c":14.5017,"h":14.55,"l":14.5001,"n":109,"o":14.55,"t":"2026-10-15T16:00:00Z","v":5334,"vw":14.518519},{"c":14.4799,"h":14.51,"l":14.462,"n":221,"o":14.51,"t":"2026-10-15T16:05:00Z","v":11453,"vw":14.486255},{"c":14.4815,"h":14.495,"l":14.47,"n":249,"o":14.48,"t":"2026-10-15T16:10:00Z","v":13746,"vw":14.479529},{"c":14.48,"h":14.49,"l":14.47,"n":183,"o":14.49,"t":"2026-10-15T16:15:00Z","v":5658,"vw":14.48},{"c":14.505,"h":14.505,"l":14.485,"n":101,"o":14.485,"t":"2026-10-15T16:20:00Z","v":2380,"vw":14.4965},{"c":14.51,"h":14.51,"l":14.5,"n":115,"o":14.5059,"t":"2026-10-15T16:25:00Z","v":10629,"vw":14.506211},{"c":14.52,"h":14.52,"l":14.51,"n":103,"o":14.51,"t":"2026-10-15T16:30:00Z","v":3137,"vw":14.510982},{"c":14.525,"h":14.54,"l":14.52,"n":105,"o":14.5287,"t":"2026-10-15T16:35:00Z","v":4936,"vw":14.529008},{"c":14.51,"h":14.5279,"l":14.505,"n":113,"o":14.52,"t":"2026-10-15T16:40:00Z","v":6251,"vw":14.516034},{"c":14.51,"h":14.52,"l":14.51,"n":61,"o":14.52,"t":"2026-10-15T16:45:00Z","v":1288,"vw":14.512},{"c":14.49,"h":14.52,"l":14.49,"n":122,"o":14.51,"t":"2026-10-15T16:50:00Z","v":4239,"vw":14.501976},{"c":14.49,"h":14.5,"l":14.49,"n":87,"o":14.495,"t":"2026-10-15T16:55:00Z","v":4973,"vw":14.494671},{"c":14.52,"h":14.52,"l":14.5,"n":86,"o":14.5,"t":"2026-10-15T17:00:00Z","v":3945,"vw":14.503094},{"c":14.505,"h":14.52,"l":14.5,"n":101,"o":14.52,"t":"2026-10-15T17:05:00Z","v":3711,"vw":14.504319},{"c":14.445,"h":14.5051,"l":14.445,"n":135,"o":14.5,"t":"2026-10-15T17:10:00Z","v":19665,"vw":14.455583},{"c":14.44,"h":14.455,"l":14.44,"n":259,"o":14.455,"t":"2026-10-15T17:15:00Z","v":14855,"vw":14.441187},{"c":14.435,"h":14.45,"l":14.42,"n":205,"o":14.44,"t":"2026-10-15T17:20:00Z","v":17971,"vw":14.437065},{"c":14.435,"h":14.44,"l":14.43,"n":284,"o":14.435,"t":"2026-10-15T17:25:00Z","v":11137,"vw":14.435201},{"c":14.42,"h":14.435,"l":14.42,"n":227,"o":14.435,"t":"2026-10-15T17:30:00Z","v":7641,"vw":14.427453},{"c":14.47,"h":14.47,"l":14.42,"n":159,"o":14.425,"t":"2026-10-15T17:35:00Z","v":11800,"vw":14.436919},{"c":14.47,"h":14.47,"l":14.46,"n":119,"o":14.4626,"t":"2026-10-15T17:40:00Z","v":4361,"vw":14.462088},{"c":14.46,"h":14.48,"l":14.455,"n":170,"o":14.47,"t":"2026-10-15T17:45:00Z","v":14283,"vw":14.466664},{"c":14.48,"h":14.48,"l":14.4538,"n":173,"o":14.46,"t":"2026-10-15T17:50:00Z","v":7365,"vw":14.466558},{"c":14.515,"h":14.515,"l":14.48,"n":236,"o":14.48,"t":"2026-10-15T17:55:00Z","v":7128,"vw":14.500348},{"c":14.51,"h":14.52,"l":14.505,"n":222,"o":14.52,"t":"2026-10-15T18:00:00Z","v":9917,"vw":14.511875},{"c":14.51,"h":14.51,"l":14.49,"n":129,"o":14.51,"t":"2026-10-15T18:05:00Z","v":4340,"vw":14.501952},{"c":14.53,"h":14.5359,"l":14.51,"n":115,"o":14.51,"t":"2026-10-15T18:10:00Z","v":11477,"vw":14.514281},{"c":14.55,"h":14.565,"l":14.53,"n":151,"o":14.54,"t":"2026-10-15T18:15:00Z","v":7101,"vw":14.546762},{"c":14.53,"h":14.55,"l":14.53,"n":214,"o":14.54,"t":"2026-10-15T18:20:00Z","v":7701,"vw":14.541271},{"c":14.51,"h":14.525,"l":14.51,"n":182,"o":14.52,"t":"2026-10-15T18:25:00Z","v":5616,"vw":14.516399},{"c":14.485,"h":14.52,"l":14.485,"n":122,"o":14.51,"t":"2026-10-15T18:30:00Z","v":6250,"vw":14.509395},{"c":14.49,"h":14.49,"l":14.49,"n":72,"o":14.49,"t":"2026-10-15T18:35:00Z","v":2755,"vw":14.49},{"c":14.485,"h":14.515,"l":14.485,"n":309,"o":14.49,"t":"2026-10-15T18:40:00Z","v":17853,"vw":14.494726},{"c":14.5,"h":14.505,"l":14.48,"n":123,"o":14.485,"t":"2026-10-15T18:45:00Z","v":5817,"vw":14.489364},{"c":14.505,"h":14.52,"l":14.48,"n":316,"o":14.5,"t":"2026-10-15T18:50:00Z","v":33914,"vw":14.511777},{"c":14.52,"h":14.52,"l":14.4911,"n":177,"o":14.5,"t":"2026-10-15T18:55:00Z","v":5227,"vw":14.503296},{"c":14.54,"h":14.545,"l":14.52,"n":131,"o":14.52,"t":"2026-10-15T19:00:00Z","v":5197,"vw":14.535254},{"c":14.57,"h":14.58,"l":14.54,"n":147,"o":14.54,"t":"2026-10-15T19:05:00Z","v":6379,"vw":14.571455},{"c":14.54,"h":14.575,"l":14.54,"n":223,"o":14.56,"t":"2026-10-15T19:10:00Z","v":7624,"vw":14.558745},{"c":14.535,"h":14.56,"l":14.53,"n":281,"o":14.53,"t":"2026-10-15T19:15:00Z","v":13626,"vw":14.547694},{"c":14.555,"h":14.555,"l":14.53,"n":263,"o":14.535,"t":"2026-10-15T19:20:00Z","v":8057,"vw":14.542338},{"c":14.52,"h":14.56,"l":14.52,"n":337,"o":14.55,"t":"2026-10-15T19:25:00Z","v":19529,"vw":14.551887},{"c":14.495,"h":14.53,"l":14.49,"n":704,"o":14.52,"t":"2026-10-15T19:30:00Z","v":44227,"vw":14.502062},{"c":14.49,"h":14.52,"l":14.48,"n":400,"o":14.4989,"t":"2026-10-15T19:35:00Z","v":18839,"vw":14.499751},{"c":14.52,"h":14.52,"l":14.49,"n":529,"o":14.49,"t":"2026-10-15T19:40:00Z","v":31270,"vw":14.495311},{"c":14.51,"h":14.52,"l":14.495,"n":343,"o":14.52,"t":"2026-10-15T19:45:00Z","v":13924,"vw":14.506607},{"c":14.5188,"h":14.53,"l":14.48,"n":411,"o":14.5,"t":"2026-10-15T19:50:00Z","v":23922,"vw":14.50866},{"c":14.58,"h":14.6,"l":14.515,"n":1760,"o":14.515,"t":"2026-10-15T19:55:00Z","v":144494,"vw":14.569349},{"c":14.57,"h":14.57,"l":14.57,"n":20,"o":14.57,"t":"2026-10-15T20:00:00Z","v":499645,"vw":14.57},{"c":14.62,"h":14.62,"l":14.62,"n":1,"o":14.62,"t":"2026-10-15T23:45:00Z","v":7000,"vw":14.62},{"c":14.56,"h":14.56,"l":14.56,"n":1,"o":14.56,"t":"2026-10-16T08:00:00Z","v":171,"vw":14.56},{"c":14.67,"h":14.7,"l":14.55,"n":83,"o":14.61,"t":"2026-10-16T13:30:00Z","v":30686,"vw":14.603399},{"c":14.685,"h":14.74,"l":14.67,"n":118,"o":14.67,"t":"2026-10-16T13:35:00Z","v":12040,"vw":14.712316},{"c":14.735,"h":14.735,"l":14.66,"n":82,"o":14.66,"t":"2026-10-16T13:40:00Z","v":6528,"vw":14.712426},{"c":14.715,"h":14.73,"l":14.68,"n":131,"o":14.73,"t":"2026-10-16T13:45:00Z","v":4494,"vw":14.71069},{"c":14.77,"h":14.78,"l":14.73,"n":138,"o":14.74,"t":"2026-10-16T13:50:00Z","v":13990,"vw":14.753246},{"c":14.84,"h":14.865,"l":14.78,"n":179,"o":14.78,"t":"2026-10-16T13:55:00Z","v":16533,"vw":14.820314},{"c":14.73,"h":14.83,"l":14.72,"n":231,"o":14.83,"t":"2026-10-16T14:00:00Z","v":19428,"vw":14.799715},{"c":14.73,"h":14.77,"l":14.73,"n":68,"o":14.76,"t":"2026-10-16T14:05:00Z","v":3071,"vw":14.749419},{"c":14.72,"h":14.76,"l":14.72,"n":91,"o":14.7495,"t":"2026-10-16T14:10:00Z","v":3374,"vw":14.741321},{"c":14.67,"h":14.72,"l":14.665,"n":154,"o":14.72,"t":"2026-10-16T14:15:00Z","v":17657,"vw":14.691378},{"c":14.685,"h":14.69,"l":14.66,"n":120,"o":14.67,"t":"2026-10-16T14:20:00Z","v":11042,"vw":14.681525},{"c":14.7,"h":14.72,"l":14.685,"n":118,"o":14.685,"t":"2026-10-16T14:25:00Z","v":7650,"vw":14.709227},{"c":14.71,"h":14.75,"l":14.7,"n":131,"o":14.7,"t":"2026-10-16T14:30:00Z","v":7244,"vw":14.718438},{"c":14.72,"h":14.72,"l":14.71,"n":94,"o":14.72,"t":"2026-10-16T14:35:00Z","v":3238,"vw":14.714057},{"c":14.69,"h":14.72,"l":14.69,"n":136,"o":14.71,"t":"2026-10-16T14:40:00Z","v":7096,"vw":14.702531},{"c":14.72,"h":14.72,"l":14.685,"n":96,"o":14.69,"t":"2026-10-16T14:45:00Z","v":4050,"vw":14.700099},{"c":14.775,"h":14.775,"l":14.73,"n":129,"o":14.73,"t":"2026-10-16T14:50:00Z","v":6187,"vw":14.756237},{"c":14.775,"h":14.78,"l":14.7506,"n":87,"o":14.775,"t":"2026-10-16T14:55:00Z","v":4801,"vw":14.763109},{"c":14.79,"h":14.795,"l":14.78,"n":48,"o":14.78,"t":"2026-10-16T15:00:00Z","v":2381,"vw":14.787155},{"c":14.84,"h":14.84,"l":14.8,"n":149,"o":14.8,"t":"2026-10-16T15:05:00Z","v":8582,"vw":14.821253},{"c":14.83,"h":14.885,"l":14.79,"n":393,"o":14.84,"t":"2026-10-16T15:10:00Z","v":28247,"vw":14.835036},{"c":14.84,"h":14.86,"l":14.82,"n":87,"o":14.84,"t":"2026-10-16T15:15:00Z","v":5716,"vw":14.838642},{"c":14.87,"h":14.87,"l":14.845,"n":59,"o":14.85,"t":"2026-10-16T15:20:00Z","v":6005,"vw":14.857541},{"c":14.835,"h":14.85,"l":14.815,"n":157,"o":14.85,"t":"2026-10-16T15:25:00Z","v":8771,"vw":14.832331},{"c":14.84,"h":14.84,"l":14.83,"n":76,"o":14.835,"t":"2026-10-16T15:30:00Z","v":5444,"vw":14.837497},{"c":14.82,"h":14.85,"l":14.81,"n":143,"o":14.84,"t":"2026-10-16T15:35:00Z","v":11416,"vw":14.828418},{"c":14.83,"h":14.845,"l":14.8,"n":278,"o":14.815,"t":"2026-10-16T15:40:00Z","v":16469,"vw":14.819368},{"c":14.82,"h":14.84,"l":14.8,"n":135,"o":14.83,"t":"2026-10-16T15:45:00Z","v":8295,"vw":14.819969},{"c":14.83,"h":14.845,"l":14.82,"n":115,"o":14.83,"t":"2026-10-16T15:50:00Z","v":7071,"vw":14.83227},{"c":14.81,"h":14.83,"l":14.81,"n":100,"o":14.83,"t":"2026-10-16T15:55:00Z","v":7199,"vw":14.813889},{"c":14.735,"h":14.81,"l":14.725,"n":200,"o":14.81,"t":"2026-10-16T16:00:00Z","v":12277,"vw":14.771358},{"c":14.74,"h":14.76,"l":14.73,"n":112,"o":14.735,"t":"2026-10-16T16:05:00Z","v":5117,"vw":14.744304},{"c":14.74,"h":14.775,"l":14.74,"n":106,"o":14.75,"t":"2026-10-16T16:10:00Z","v":5759,"vw":14.751747},{"c":14.715,"h":14.73,"l":14.715,"n":121,"o":14.73,"t":"2026-10-16T16:15:00Z","v":8108,"vw":14.720244},{"c":14.73,"h":14.73,"l":14.71,"n":93,"o":14.715,"t":"2026-10-16T16:20:00Z","v":5131,"vw":14.716897},{"c":14.7,"h":14.72,"l":14.7,"n":74,"o":14.71,"t":"2026-10-16T16:25:00Z","v":4767,"vw":14.712739},{"c":14.7,"h":14.705,"l":14.685,"n":127,"o":14.7,"t":"2026-10-16T16:30:00Z","v":6710,"vw":14.69375},{"c":14.685,"h":14.705,"l":14.685,"n":99,"o":14.705,"t":"2026-10-16T16:35:00Z","v":5320,"vw":14.691627},{"c":14.69,"h":14.695,"l":14.675,"n":134,"o":14.68,"t":"2026-10-16T16:40:00Z","v":9206,"vw":14.684829},{"c":14.67,"h":14.69,"l":14.67,"n":125,"o":14.69,"t":"2026-10-16T16:45:00Z","v":5385,"vw":14.677862},{"c":14.67,"h":14.67,"l":14.66,"n":84,"o":14.67,"t":"2026-10-16T16:50:00Z","v":3063,"vw":14.666181},{"c":14.675,"h":14.685,"l":14.675,"n":90,"o":14.675,"t":"2026-10-16T16:55:00Z","v":3153,"vw":14.678762},{"c":14.63,"h":14.675,"l":14.63,"n":125,"o":14.675,"t":"2026-10-16T17:00:00Z","v":4915,"vw":14.660302},{"c":14.65,"h":14.66,"l":14.63,"n":138,"o":14.63,"t":"2026-10-16T17:05:00Z","v":5537,"vw":14.643667},{"c":14.645,"h":14.655,"l":14.645,"n":31,"o":14.655,"t":"2026-10-16T17:10:00Z","v":1316,"vw":14.65125},{"c":14.63,"h":14.645,"l":14.63,"n":122,"o":14.64,"t":"2026-10-16T17:15:00Z","v":5114,"vw":14.63984},{"c":14.59,"h":14.62,"l":14.58,"n":144,"o":14.62,"t":"2026-10-16T17:20:00Z","v":6219,"vw":14.594761},{"c":14.56,"h":14.61,"l":14.56,"n":168,"o":14.6,"t":"2026-10-16T17:25:00Z","v":10451,"vw":14.584021},{"c":14.575,"h":14.575,"l":14.545,"n":232,"o":14.57,"t":"2026-10-16T17:30:00Z","v":25840,"vw":14.562407},{"c":14.59,"h":14.61,"l":14.555,"n":208,"o":14.575,"t":"2026-10-16T17:35:00Z","v":10515,"vw":14.58006},{"c":14.62,"h":14.63,"l":14.575,"n":119,"o":14.59,"t":"2026-10-16T17:40:00Z","v":6339,"vw":14.600546},{"c":14.61,"h":14.62,"l":14.6005,"n":83,"o":14.62,"t":"2026-10-16T17:45:00Z","v":3392,"vw":14.614242},{"c":14.59,"h":14.61,"l":14.59,"n":66,"o":14.6,"t":"2026-10-16T17:50:00Z","v":2825,"vw":14.598834},{"c":14.58,"h":14.585,"l":14.57,"n":79,"o":14.57,"t":"2026-10-16T17:55:00Z","v":3268,"vw":14.5803},{"c":14.54,"h":14.575,"l":14.53,"n":224,"o":14.575,"t":"2026-10-16T18:00:00Z","v":10250,"vw":14.556214},{"c":14.56,"h":14.57,"l":14.53,"n":152,"o":14.54,"t":"2026-10-16T18:05:00Z","v":5120,"vw":14.556767},{"c":14.55,"h":14.57,"l":14.55,"n":87,"o":14.56,"t":"2026-10-16T18:10:00Z","v":3237,"vw":14.555258},{"c":14.54,"h":14.55,"l":14.53,"n":107,"o":14.54,"t":"2026-10-16T18:20:00Z","v":4238,"vw":14.5396},{"c":14.54,"h":14.54,"l":14.52,"n":165,"o":14.54,"t":"2026-10-16T18:25:00Z","v":7519,"vw":14.532618},{"c":14.53,"h":14.54,"l":14.525,"n":157,"o":14.53,"t":"2026-10-16T18:30:00Z","v":6341,"vw":14.532807},{"c":14.52,"h":14.53,"l":14.51,"n":139,"o":14.5297,"t":"2026-10-16T18:35:00Z","v":4741,"vw":14.526022},{"c":14.5319,"h":14.5492,"l":14.51,"n":135,"o":14.52,"t":"2026-10-16T18:40:00Z","v":14192,"vw":14.528841},{"c":14.555,"h":14.56,"l":14.5379,"n":193,"o":14.54,"t":"2026-10-16T18:45:00Z","v":8868,"vw":14.546662},{"c":14.56,"h":14.565,"l":14.555,"n":122,"o":14.555,"t":"2026-10-16T18:50:00Z","v":6152,"vw":14.560378},{"c":14.55,"h":14.57,"l":14.545,"n":141,"o":14.57,"t":"2026-10-16T18:55:00Z","v":4985,"vw":14.552956},{"c":14.54,"h":14.55,"l":14.54,"n":176,"o":14.545,"t":"2026-10-16T19:00:00Z","v":6137,"vw":14.544464},{"c":14.56,"h":14.56,"l":14.55,"n":145,"o":14.55,"t":"2026-10-16T19:05:00Z","v":4038,"vw":14.552427},{"c":14.54,"h":14.57,"l":14.54,"n":265,"o":14.55,"t":"2026-10-16T19:10:00Z","v":22585,"vw":14.551188},{"c":14.56,"h":14.57,"l":14.54,"n":226,"o":14.54,"t":"2026-10-16T19:15:00Z","v":14856,"vw":14.563895},{"c":14.52,"h":14.57,"l":14.52,"n":310,"o":14.57,"t":"2026-10-16T19:20:00Z","v":16619,"vw":14.545872},{"c":14.48,"h":14.52,"l":14.47,"n":222,"o":14.52,"t":"2026-10-16T19:25:00Z","v":14611,"vw":14.491764},{"c":14.515,"h":14.52,"l":14.49,"n":392,"o":14.49,"t":"2026-10-16T19:30:00Z","v":19481,"vw":14.505001},{"c":14.5,"h":14.515,"l":14.47,"n":289,"o":14.515,"t":"2026-10-16T19:35:00Z","v":19371,"vw":14.489009},{"c":14.5,"h":14.515,"l":14.464,"n":485,"o":14.5,"t":"2026-10-16T19:40:00Z","v":40483,"vw":14.488653},{"c":14.54,"h":14.55,"l":14.51,"n":320,"o":14.52,"t":"2026-10-16T19:45:00Z","v":17531,"vw":14.529375},{"c":14.58,"h":14.58,"l":14.54,"n":519,"o":14.55,"t":"2026-10-16T19:50:00Z","v":36459,"vw":14.559891},{"c":14.595,"h":14.615,"l":14.57,"n":1767,"o":14.575,"t":"2026-10-16T19:55:00Z","v":157610,"vw":14.592477},{"c":14.6,"h":14.6,"l":14.6,"n":18,"o":14.6,"t":"2026-10-16T20:00:00Z","v":326169,"vw":14.6},{"c":14.6,"h":14.6,"l":14.59,"n":9,"o":14.6,"t":"2026-10-19T08:00:00Z","v":828,"vw":14.598762},{"c":14.6,"h":14.6,"l":14.6,"n":3,"o":14.6,"t":"2026-10-19T08:10:00Z","v":249,"vw":14.6},{"c":14.5329,"h":14.5329,"l":14.5329,"n":1,"o":14.5329,"t":"2026-10-19T09:15:00Z","v":100,"vw":14.5329},{"c":14.6,"h":14.6,"l":14.59,"n":3,"o":14.59,"t":"2026-10-19T09:50:00Z","v":370,"vw":14.592849},{"c":14.47,"h":14.5799,"l":14.47,"n":52,"o":14.47,"t":"2026-10-19T13:30:00Z","v":9584,"vw":14.476915},{"c":14.435,"h":14.485,"l":14.432,"n":94,"o":14.432,"t":"2026-10-19T13:35:00Z","v":5184,"vw":14.470052},{"c":14.425,"h":14.47,"l":14.3856,"n":169,"o":14.435,"t":"2026-10-19T13:40:00Z","v":9561,"vw":14.42674},{"c":14.4238,"h":14.47,"l":14.38,"n":81,"o":14.435,"t":"2026-10-19T13:45:00Z","v":3922,"vw":14.405117},{"c":14.425,"h":14.44,"l":14.39,"n":76,"o":14.39,"t":"2026-10-19T13:50:00Z","v":4939,"vw":14.409879},{"c":14.44,"h":14.46,"l":14.425,"n":95,"o":14.46,"t":"2026-10-19T13:55:00Z","v":2298,"vw":14.438703},{"c":14.44,"h":14.4748,"l":14.44,"n":107,"o":14.4563,"t":"2026-10-19T14:00:00Z","v":9127,"vw":14.458267},{"c":14.46,"h":14.47,"l":14.43,"n":98,"o":14.43,"t":"2026-10-19T14:05:00Z","v":4552,"vw":14.456601},{"c":14.425,"h":14.47,"l":14.42,"n":128,"o":14.47,"t":"2026-10-19T14:10:00Z","v":6525,"vw":14.440316},{"c":14.415,"h":14.43,"l":14.4,"n":287,"o":14.425,"t":"2026-10-19T14:15:00Z","v":33514,"vw":14.414151},{"c":14.35,"h":14.44,"l":14.35,"n":240,"o":14.415,"t":"2026-10-19T14:20:00Z","v":16201,"vw":14.373873},{"c":14.3727,"h":14.38,"l":14.35,"n":195,"o":14.35,"t":"2026-10-19T14:25:00Z","v":14160,"vw":14.35429},{"c":14.365,"h":14.395,"l":14.36,"n":126,"o":14.375,"t":"2026-10-19T14:30:00Z","v":9178,"vw":14.378112},{"c":14.38,"h":14.415,"l":14.35,"n":295,"o":14.3579,"t":"2026-10-19T14:35:00Z","v":26500,"vw":14.369164},{"c":14.41,"h":14.41,"l":14.385,"n":160,"o":14.385,"t":"2026-10-19T14:40:00Z","v":6775,"vw":14.400203},{"c":14.32,"h":14.4099,"l":14.32,"n":211,"o":14.3932,"t":"2026-10-19T14:45:00Z","v":80556,"vw":14.372309},{"c":14.29,"h":14.329,"l":14.29,"n":223,"o":14.31,"t":"2026-10-19T14:50:00Z","v":18681,"vw":14.309056},{"c":14.305,"h":14.32,"l":14.29,"n":160,"o":14.29,"t":"2026-10-19T14:55:00Z","v":8468,"vw":14.31245},{"c":14.325,"h":14.33,"l":14.3,"n":121,"o":14.305,"t":"2026-10-19T15:00:00Z","v":5680,"vw":14.316134},{"c":14.285,"h":14.3244,"l":14.28,"n":129,"o":14.3244,"t":"2026-10-19T15:05:00Z","v":5545,"vw":14.296714},{"c":14.23,"h":14.285,"l":14.22,"n":306,"o":14.28,"t":"2026-10-19T15:10:00Z","v":21606,"vw":14.265561},{"c":14.14,"h":14.2261,"l":14.11,"n":383,"o":14.225,"t":"2026-10-19T15:15:00Z","v":24883,"vw":14.157251},{"c":14.035,"h":14.14,"l":14.02,"n":420,"o":14.14,"t":"2026-10-19T15:20:00Z","v":92023,"vw":14.04735},{"c":14.075,"h":14.11,"l":14.04,"n":335,"o":14.04,"t":"2026-10-19T15:25:00Z","v":33757,"vw":14.090487},{"c":14.095,"h":14.1,"l":14.05,"n":140,"o":14.07,"t":"2026-10-19T15:30:00Z","v":5982,"vw":14.072139},{"c":14.14,"h":14.14,"l":14.08,"n":131,"o":14.0878,"t":"2026-10-19T15:35:00Z","v":6076,"vw":14.113412},{"c":14.1,"h":14.14,"l":14.1,"n":195,"o":14.135,"t":"2026-10-19T15:40:00Z","v":8293,"vw":14.111215},{"c":14.079,"h":14.108,"l":14.079,"n":221,"o":14.1,"t":"2026-10-19T15:45:00Z","v":15536,"vw":14.096501},{"c":14.035,"h":14.08,"l":14.03,"n":262,"o":14.07,"t":"2026-10-19T15:50:00Z","v":15478,"vw":14.055403},{"c":14.055,"h":14.078,"l":14.03,"n":120,"o":14.03,"t":"2026-10-19T15:55:00Z","v":6373,"vw":14.052881},{"c":13.955,"h":14.04,"l":13.955,"n":339,"o":14.04,"t":"2026-10-19T16:00:00Z","v":28875,"vw":13.996079},{"c":13.95,"h":13.955,"l":13.91,"n":101,"o":13.955,"t":"2026-10-19T16:05:00Z","v":4800,"vw":13.937896},{"c":13.9513,"h":13.96,"l":13.935,"n":190,"o":13.945,"t":"2026-10-19T16:10:00Z","v":33483,"vw":13.941179},{"c":13.93,"h":13.96,"l":13.93,"n":163,"o":13.95,"t":"2026-10-19T16:15:00Z","v":13788,"vw":13.943353},{"c":13.955,"h":13.96,"l":13.93,"n":160,"o":13.935,"t":"2026-10-19T16:20:00Z","v":12245,"vw":13.940803},{"c":13.9577,"h":13.96,"l":13.95,"n":81,"o":13.95,"t":"2026-10-19T16:25:00Z","v":4346,"vw":13.954823},{"c":13.945,"h":13.96,"l":13.93,"n":213,"o":13.95,"t":"2026-10-19T16:30:00Z","v":9683,"vw":13.942878},{"c":13.925,"h":13.945,"l":13.92,"n":71,"o":13.945,"t":"2026-10-19T16:35:00Z","v":3944,"vw":13.93046},{"c":13.8701,"h":13.913,"l":13.8701,"n":136,"o":13.91,"t":"2026-10-19T16:40:00Z","v":7190,"vw":13.900534},{"c":13.815,"h":13.89,"l":13.815,"n":331,"o":13.88,"t":"2026-10-19T16:45:00Z","v":24233,"vw":13.867832},{"c":13.818,"h":13.83,"l":13.81,"n":121,"o":13.815,"t":"2026-10-19T16:50:00Z","v":7989,"vw":13.817822},{"c":13.825,"h":13.83,"l":13.82,"n":72,"o":13.82,"t":"2026-10-19T16:55:00Z","v":3866,"vw":13.822866},{"c":13.78,"h":13.8292,"l":13.78,"n":172,"o":13.825,"t":"2026-10-19T17:00:00Z","v":8593,"vw":13.801979},{"c":13.75,"h":13.8,"l":13.73,"n":254,"o":13.77,"t":"2026-10-19T17:05:00Z","v":21119,"vw":13.783343},{"c":13.73,"h":13.74,"l":13.72,"n":83,"o":13.74,"t":"2026-10-19T17:10:00Z","v":3472,"vw":13.72732},{"c":13.76,"h":13.78,"l":13.74,"n":177,"o":13.74,"t":"2026-10-19T17:15:00Z","v":11346,"vw":13.761273},{"c":13.76,"h":13.775,"l":13.75,"n":138,"o":13.76,"t":"2026-10-19T17:20:00Z","v":9016,"vw":13.758087},{"c":13.705,"h":13.76,"l":13.695,"n":158,"o":13.76,"t":"2026-10-19T17:25:00Z","v":18131,"vw":13.712817},{"c":13.78,"h":13.79,"l":13.71,"n":182,"o":13.71,"t":"2026-10-19T17:30:00Z","v":12500,"vw":13.72255},{"c":13.775,"h":13.78,"l":13.775,"n":106,"o":13.78,"t":"2026-10-19T17:35:00Z","v":4204,"vw":13.776456},{"c":13.83,"h":13.85,"l":13.78,"n":453,"o":13.79,"t":"2026-10-19T17:40:00Z","v":32231,"vw":13.816443},{"c":13.79,"h":13.825,"l":13.77,"n":92,"o":13.825,"t":"2026-10-19T17:45:00Z","v":6783,"vw":13.791159},{"c":13.83,"h":13.83,"l":13.805,"n":91,"o":13.81,"t":"2026-10-19T17:50:00Z","v":4880,"vw":13.821144},{"c":13.89,"h":13.89,"l":13.83,"n":204,"o":13.83,"t":"2026-10-19T17:55:00Z","v":16981,"vw":13.866245},{"c":13.895,"h":13.92,"l":13.86,"n":234,"o":13.88,"t":"2026-10-19T18:00:00Z","v":15255,"vw":13.885395},{"c":13.887,"h":13.895,"l":13.86,"n":106,"o":13.895,"t":"2026-10-19T18:05:00Z","v":7568,"vw":13.87715},{"c":13.93,"h":13.93,"l":13.885,"n":132,"o":13.885,"t":"2026-10-19T18:10:00Z","v":7310,"vw":13.899135},{"c":13.92,"h":13.93,"l":13.92,"n":123,"o":13.93,"t":"2026-10-19T18:15:00Z","v":7428,"vw":13.920828},{"c":13.99,"h":13.995,"l":13.92,"n":148,"o":13.92,"t":"2026-10-19T18:20:00Z","v":7224,"vw":13.945275},{"c":14.02,"h":14.02,"l":13.965,"n":265,"o":13.98,"t":"2026-10-19T18:25:00Z","v":15931,"vw":13.990216},{"c":14,"h":14.02,"l":13.97,"n":152,"o":14.01,"t":"2026-10-19T18:30:00Z","v":7529,"vw":13.996279},{"c":13.95,"h":14.005,"l":13.95,"n":304,"o":13.99,"t":"2026-10-19T18:35:00Z","v":19954,"vw":13.981227},{"c":13.9101,"h":13.95,"l":13.9101,"n":77,"o":13.95,"t":"2026-10-19T18:40:00Z","v":4969,"vw":13.928975},{"c":13.895,"h":13.92,"l":13.875,"n":232,"o":13.91,"t":"2026-10-19T18:45:00Z","v":16644,"vw":13.896496},{"c":13.86,"h":13.89,"l":13.85,"n":179,"o":13.89,"t":"2026-10-19T18:50:00Z","v":12080,"vw":13.869035},{"c":13.89,"h":13.89,"l":13.86,"n":150,"o":13.86,"t":"2026-10-19T18:55:00Z","v":11198,"vw":13.880735},{"c":13.91,"h":13.92,"l":13.9,"n":110,"o":13.9,"t":"2026-10-19T19:00:00Z","v":6037,"vw":13.907804},{"c":13.91,"h":13.93,"l":13.9,"n":197,"o":13.91,"t":"2026-10-19T19:05:00Z","v":11181,"vw":13.910772},{"c":13.84,"h":13.91,"l":13.8,"n":579,"o":13.91,"t":"2026-10-19T19:10:00Z","v":41540,"vw":13.863464},{"c":13.81,"h":13.855,"l":13.795,"n":195,"o":13.84,"t":"2026-10-19T19:15:00Z","v":17454,"vw":13.828568},{"c":13.785,"h":13.84,"l":13.785,"n":237,"o":13.82,"t":"2026-10-19T19:20:00Z","v":15348,"vw":13.820274},{"c":13.81,"h":13.81,"l":13.785,"n":298,"o":13.785,"t":"2026-10-19T19:25:00Z","v":16487,"vw":13.792921},{"c":13.815,"h":13.87,"l":13.79,"n":678,"o":13.82,"t":"2026-10-19T19:30:00Z","v":62903,"vw":13.819479},{"c":13.79,"h":13.825,"l":13.775,"n":363,"o":13.815,"t":"2026-10-19T19:35:00Z","v":26848,"vw":13.806487},{"c":13.805,"h":13.81,"l":13.78,"n":358,"o":13.785,"t":"2026-10-19T19:40:00Z","v":21426,"vw":13.794805},{"c":13.895,"h":13.925,"l":13.785,"n":750,"o":13.8,"t":"2026-10-19T19:45:00Z","v":67442,"vw":13.837636},{"c":13.85,"h":13.92,"l":13.825,"n":821,"o":13.9,"t":"2026-10-19T19:50:00Z","v":48891,"vw":13.880836},{"c":13.9,"h":13.9,"l":13.83,"n":1981,"o":13.86,"t":"2026-10-19T19:55:00Z","v":152076,"vw":13.854849},{"c":13.88,"h":13.88,"l":13.88,"n":28,"o":13.88,"t":"2026-10-19T20:00:00Z","v":249218,"vw":13.88},{"c":13.95,"h":13.95,"l":13.95,"n":1,"o":13.95,"t":"2026-10-19T23:45:00Z","v":2009,"vw":13.95},{"c":14.135,"h":14.2,"l":13.98,"n":93,"o":14.05,"t":"2026-10-20T13:30:00Z","v":17977,"vw":14.060033},{"c":14.14,"h":14.18,"l":14.1048,"n":29,"o":14.131,"t":"2026-10-20T13:35:00Z","v":2038,"vw":14.133758},{"c":14.155,"h":14.23,"l":14.12,"n":159,"o":14.14,"t":"2026-10-20T13:40:00Z","v":7485,"vw":14.160523},{"c":14.096,"h":14.176,"l":14.08,"n":118,"o":14.16,"t":"2026-10-20T13:45:00Z","v":8295,"vw":14.118569},{"c":13.96,"h":14.101,"l":13.96,"n":210,"o":14.09,"t":"2026-10-20T13:50:00Z","v":14064,"vw":14.033952},{"c":13.985,"h":13.9961,"l":13.955,"n":89,"o":13.96,"t":"2026-10-20T13:55:00Z","v":4847,"vw":13.970688},{"c":13.895,"h":13.981,"l":13.87,"n":188,"o":13.98,"t":"2026-10-20T14:00:00Z","v":10575,"vw":13.927327},{"c":13.85,"h":13.89,"l":13.85,"n":131,"o":13.88,"t":"2026-10-20T14:05:00Z","v":7028,"vw":13.881024},{"c":13.87,"h":13.9046,"l":13.85,"n":145,"o":13.86,"t":"2026-10-20T14:10:00Z","v":8575,"vw":13.86715},{"c":13.84,"h":13.88,"l":13.82,"n":229,"o":13.87,"t":"2026-10-20T14:15:00Z","v":15154,"vw":13.864992},{"c":13.9,"h":13.94,"l":13.87,"n":181,"o":13.87,"t":"2026-10-20T14:20:00Z","v":10162,"vw":13.905189},{"c":13.885,"h":13.9,"l":13.885,"n":115,"o":13.9,"t":"2026-10-20T14:25:00Z","v":2492,"vw":13.888549},{"c":13.95,"h":13.95,"l":13.89,"n":144,"o":13.89,"t":"2026-10-20T14:30:00Z","v":7478,"vw":13.918249},{"c":13.96,"h":13.98,"l":13.94,"n":167,"o":13.98,"t":"2026-10-20T14:35:00Z","v":6516,"vw":13.965237},{"c":13.93,"h":13.99,"l":13.91,"n":392,"o":13.95,"t":"2026-10-20T14:40:00Z","v":22699,"vw":13.957254},{"c":13.95,"h":13.958,"l":13.925,"n":97,"o":13.925,"t":"2026-10-20T14:45:00Z","v":4602,"vw":13.945668},{"c":14.055,"h":14.055,"l":13.95,"n":200,"o":13.95,"t":"2026-10-20T14:50:00Z","v":7737,"vw":13.998974},{"c":14.08,"h":14.09,"l":14.06,"n":203,"o":14.06,"t":"2026-10-20T14:55:00Z","v":7170,"vw":14.074421},{"c":14.01,"h":14.07,"l":14.01,"n":218,"o":14.07,"t":"2026-10-20T15:00:00Z","v":10816,"vw":14.050492},{"c":13.975,"h":14,"l":13.96,"n":338,"o":14,"t":"2026-10-20T15:05:00Z","v":17838,"vw":13.97862},{"c":14,"h":14.01,"l":13.98,"n":476,"o":13.98,"t":"2026-10-20T15:10:00Z","v":23919,"vw":13.991551},{"c":14.025,"h":14.11,"l":14,"n":451,"o":14,"t":"2026-10-20T15:15:00Z","v":123223,"vw":14.07056},{"c":14.02,"h":14.04,"l":14,"n":232,"o":14.025,"t":"2026-10-20T15:20:00Z","v":12799,"vw":14.020759},{"c":13.98,"h":14.02,"l":13.96,"n":249,"o":14.02,"t":"2026-10-20T15:25:00Z","v":10847,"vw":13.983414},{"c":13.97,"h":13.98,"l":13.97,"n":99,"o":13.97,"t":"2026-10-20T15:30:00Z","v":2730,"vw":13.970733},{"c":14,"h":14,"l":13.97,"n":153,"o":13.98,"t":"2026-10-20T15:35:00Z","v":5073,"vw":13.986631},{"c":13.99,"h":14.01,"l":13.99,"n":119,"o":14.01,"t":"2026-10-20T15:40:00Z","v":4607,"vw":13.999519},{"c":14,"h":14,"l":14,"n":20,"o":14,"t":"2026-10-20T15:45:00Z","v":462,"vw":14},{"c":14.03,"h":14.03,"l":14,"n":110,"o":14,"t":"2026-10-20T15:50:00Z","v":7060,"vw":14.018945},{"c":14.025,"h":14.025,"l":14.01,"n":119,"o":14.02,"t":"2026-10-20T15:55:00Z","v":4636,"vw":14.017644},{"c":14,"h":14.025,"l":13.995,"n":231,"o":14.025,"t":"2026-10-20T16:00:00Z","v":8891,"vw":14.006415},{"c":13.97,"h":14,"l":13.97,"n":127,"o":14,"t":"2026-10-20T16:05:00Z","v":5474,"vw":13.98734},{"c":13.97,"h":13.98,"l":13.95,"n":197,"o":13.96,"t":"2026-10-20T16:10:00Z","v":9830,"vw":13.968771},{"c":13.975,"h":13.98,"l":13.96,"n":90,"o":13.97,"t":"2026-10-20T16:15:00Z","v":2666,"vw":13.971543},{"c":13.97,"h":14,"l":13.97,"n":221,"o":13.98,"t":"2026-10-20T16:20:00Z","v":9923,"vw":13.982971},{"c":13.97,"h":13.97,"l":13.9681,"n":33,"o":13.97,"t":"2026-10-20T16:25:00Z","v":3735,"vw":13.968571},{"c":13.99,"h":13.99,"l":13.97,"n":97,"o":13.97,"t":"2026-10-20T16:30:00Z","v":2974,"vw":13.980726},{"c":14.015,"h":14.015,"l":13.98,"n":119,"o":13.99,"t":"2026-10-20T16:35:00Z","v":8357,"vw":13.999258},{"c":14.005,"h":14.015,"l":13.99,"n":104,"o":14.015,"t":"2026-10-20T16:40:00Z","v":4739,"vw":14.007666},{"c":14.025,"h":14.03,"l":14,"n":63,"o":14.005,"t":"2026-10-20T16:45:00Z","v":3286,"vw":14.02076},{"c":13.97,"h":14.02,"l":13.96,"n":214,"o":14.02,"t":"2026-10-20T16:50:00Z","v":10775,"vw":13.987758},{"c":13.95,"h":13.98,"l":13.94,"n":192,"o":13.97,"t":"2026-10-20T16:55:00Z","v":7716,"vw":13.95415},{"c":13.93,"h":13.95,"l":13.8847,"n":364,"o":13.95,"t":"2026-10-20T17:00:00Z","v":21123,"vw":13.917491},{"c":13.9,"h":13.92,"l":13.88,"n":224,"o":13.92,"t":"2026-10-20T17:05:00Z","v":8668,"vw":13.906769},{"c":13.905,"h":13.91,"l":13.89,"n":151,"o":13.91,"t":"2026-10-20T17:10:00Z","v":5031,"vw":13.900314},{"c":13.895,"h":13.905,"l":13.88,"n":167,"o":13.905,"t":"2026-10-20T17:15:00Z","v":7177,"vw":13.890667},{"c":13.88,"h":13.9,"l":13.865,"n":278,"o":13.895,"t":"2026-10-20T17:20:00Z","v":17902,"vw":13.887663},{"c":13.855,"h":13.89,"l":13.85,"n":226,"o":13.89,"t":"2026-10-20T17:25:00Z","v":10950,"vw":13.869392},{"c":13.855,"h":13.865,"l":13.85,"n":126,"o":13.85,"t":"2026-10-20T17:30:00Z","v":5506,"vw":13.858432},{"c":13.86,"h":13.87,"l":13.85,"n":182,"o":13.86,"t":"2026-10-20T17:35:00Z","v":10040,"vw":13.861814},{"c":13.84,"h":13.85,"l":13.84,"n":102,"o":13.85,"t":"2026-10-20T17:40:00Z","v":3683,"vw":13.841928},{"c":13.855,"h":13.86,"l":13.845,"n":158,"o":13.845,"t":"2026-10-20T17:45:00Z","v":6940,"vw":13.856976},{"c":13.83,"h":13.855,"l":13.82,"n":182,"o":13.85,"t":"2026-10-20T17:50:00Z","v":11251,"vw":13.827739},{"c":13.8386,"h":13.8386,"l":13.835,"n":62,"o":13.835,"t":"2026-10-20T17:55:00Z","v":1749,"vw":13.83545},{"c":13.8,"h":13.835,"l":13.78,"n":190,"o":13.835,"t":"2026-10-20T18:00:00Z","v":10366,"vw":13.810034},{"c":13.75,"h":13.81,"l":13.75,"n":228,"o":13.8,"t":"2026-10-20T18:05:00Z","v":10882,"vw":13.782098},{"c":13.77,"h":13.77,"l":13.755,"n":84,"o":13.76,"t":"2026-10-20T18:10:00Z","v":3726,"vw":13.7655},{"c":13.765,"h":13.77,"l":13.765,"n":62,"o":13.77,"t":"2026-10-20T18:15:00Z","v":1220,"vw":13.76737},{"c":13.74,"h":13.77,"l":13.74,"n":218,"o":13.77,"t":"2026-10-20T18:20:00Z","v":9236,"vw":13.755652},{"c":13.78,"h":13.8,"l":13.745,"n":227,"o":13.745,"t":"2026-10-20T18:25:00Z","v":15226,"vw":13.77449},{"c":13.77,"h":13.78,"l":13.77,"n":62,"o":13.78,"t":"2026-10-20T18:30:00Z","v":3042,"vw":13.772224},{"c":13.7,"h":13.77,"l":13.7,"n":400,"o":13.7629,"t":"2026-10-20T18:35:00Z","v":23126,"vw":13.725223},{"c":13.685,"h":13.71,"l":13.67,"n":191,"o":13.7,"t":"2026-10-20T18:40:00Z","v":23665,"vw":13.677212},{"c":13.67,"h":13.71,"l":13.67,"n":349,"o":13.685,"t":"2026-10-20T18:45:00Z","v":19796,"vw":13.684708},{"c":13.68,"h":13.68,"l":13.66,"n":124,"o":13.66,"t":"2026-10-20T18:50:00Z","v":4112,"vw":13.673333},{"c":13.685,"h":13.685,"l":13.685,"n":96,"o":13.685,"t":"2026-10-20T18:55:00Z","v":1945,"vw":13.685},{"c":13.69,"h":13.7,"l":13.685,"n":224,"o":13.685,"t":"2026-10-20T19:00:00Z","v":8659,"vw":13.689751},{"c":13.68,"h":13.685,"l":13.675,"n":181,"o":13.68,"t":"2026-10-20T19:05:00Z","v":6119,"vw":13.679584},{"c":13.695,"h":13.7,"l":13.665,"n":314,"o":13.67,"t":"2026-10-20T19:10:00Z","v":15372,"vw":13.675485},{"c":13.74,"h":13.74,"l":13.7,"n":264,"o":13.7,"t":"2026-10-20T19:15:00Z","v":14941,"vw":13.725289},{"c":13.73,"h":13.75,"l":13.725,"n":302,"o":13.74,"t":"2026-10-20T19:20:00Z","v":16530,"vw":13.737624},{"c":13.75,"h":13.75,"l":13.73,"n":228,"o":13.74,"t":"2026-10-20T19:25:00Z","v":8791,"vw":13.73741},{"c":13.76,"h":13.76,"l":13.735,"n":329,"o":13.745,"t":"2026-10-20T19:30:00Z","v":17959,"vw":13.745757},{"c":13.8,"h":13.81,"l":13.74,"n":558,"o":13.77,"t":"2026-10-20T19:35:00Z","v":30514,"vw":13.770808},{"c":13.875,"h":13.895,"l":13.81,"n":706,"o":13.81,"t":"2026-10-20T19:40:00Z","v":48870,"vw":13.87009},{"c":13.835,"h":13.875,"l":13.835,"n":684,"o":13.875,"t":"2026-10-20T19:45:00Z","v":47086,"vw":13.854558},{"c":13.8,"h":13.8699,"l":13.8,"n":923,"o":13.83,"t":"2026-10-20T19:50:00Z","v":72222,"vw":13.842457},{"c":13.775,"h":13.8225,"l":13.775,"n":2121,"o":13.8,"t":"2026-10-20T19:55:00Z","v":156788,"vw":13.798223},{"c":13.77,"h":13.78,"l":13.77,"n":31,"o":13.78,"t":"2026-10-20T20:00:00Z","v":241734,"vw":13.770016},{"c":13.73,"h":13.77,"l":13.7,"n":6,"o":13.77,"t":"2026-10-20T23:55:00Z","v":1290,"vw":13.756317},{"c":13.761,"h":13.796,"l":13.76,"n":24,"o":13.76,"t":"2026-10-21T13:30:00Z","v":6075,"vw":13.762068},{"c":13.776,"h":13.776,"l":13.77,"n":33,"o":13.77,"t":"2026-10-21T13:35:00Z","v":2074,"vw":13.7747},{"c":13.71,"h":13.776,"l":13.62,"n":195,"o":13.675,"t":"2026-10-21T13:40:00Z","v":11966,"vw":13.672575},{"c":13.705,"h":13.705,"l":13.65,"n":107,"o":13.66,"t":"2026-10-21T13:45:00Z","v":6884,"vw":13.679316},{"c":13.76,"h":13.7685,"l":13.71,"n":66,"o":13.71,"t":"2026-10-21T13:50:00Z","v":4526,"vw":13.745104},{"c":13.76,"h":13.76,"l":13.74,"n":48,"o":13.76,"t":"2026-10-21T13:55:00Z","v":1810,"vw":13.749726},{"c":13.61,"h":13.74,"l":13.61,"n":219,"o":13.73,"t":"2026-10-21T14:00:00Z","v":9530,"vw":13.6751},{"c":13.64,"h":13.7,"l":13.5752,"n":295,"o":13.6,"t":"2026-10-21T14:05:00Z","v":15617,"vw":13.611082},{"c":13.65,"h":13.675,"l":13.58,"n":692,"o":13.6301,"t":"2026-10-21T14:10:00Z","v":126910,"vw":13.628513},{"c":13.66,"h":13.67,"l":13.605,"n":160,"o":13.645,"t":"2026-10-21T14:15:00Z","v":14674,"vw":13.648748},{"c":13.67,"h":13.67,"l":13.66,"n":75,"o":13.67,"t":"2026-10-21T14:20:00Z","v":4180,"vw":13.669467},{"c":13.715,"h":13.73,"l":13.67,"n":163,"o":13.67,"t":"2026-10-21T14:25:00Z","v":9631,"vw":13.704835},{"c":13.72,"h":13.73,"l":13.71,"n":148,"o":13.715,"t":"2026-10-21T14:30:00Z","v":8041,"vw":13.71711},{"c":13.75,"h":13.78,"l":13.72,"n":164,"o":13.72,"t":"2026-10-21T14:35:00Z","v":10497,"vw":13.746043},{"c":13.76,"h":13.78,"l":13.75,"n":162,"o":13.755,"t":"2026-10-21T14:40:00Z","v":6459,"vw":13.757154},{"c":13.77,"h":13.78,"l":13.75,"n":126,"o":13.765,"t":"2026-10-21T14:45:00Z","v":7127,"vw":13.764681},{"c":13.76,"h":13.79,"l":13.7521,"n":243,"o":13.765,"t":"2026-10-21T14:50:00Z","v":21560,"vw":13.76922},{"c":13.74,"h":13.77,"l":13.735,"n":154,"o":13.76,"t":"2026-10-21T14:55:00Z","v":8506,"vw":13.749611},{"c":13.73,"h":13.75,"l":13.71,"n":176,"o":13.74,"t":"2026-10-21T15:00:00Z","v":15371,"vw":13.730523},{"c":13.725,"h":13.76,"l":13.725,"n":209,"o":13.74,"t":"2026-10-21T15:05:00Z","v":13368,"vw":13.745609},{"c":13.75,"h":13.75,"l":13.725,"n":146,"o":13.725,"t":"2026-10-21T15:10:00Z","v":7852,"vw":13.736155},{"c":13.725,"h":13.75,"l":13.705,"n":226,"o":13.74,"t":"2026-10-21T15:15:00Z","v":14397,"vw":13.720828},{"c":13.74,"h":13.74,"l":13.72,"n":231,"o":13.73,"t":"2026-10-21T15:20:00Z","v":16656,"vw":13.729894},{"c":13.8,"h":13.8,"l":13.735,"n":205,"o":13.746,"t":"2026-10-21T15:25:00Z","v":10587,"vw":13.756036},{"c":13.8,"h":13.8,"l":13.77,"n":166,"o":13.79,"t":"2026-10-21T15:30:00Z","v":9535,"vw":13.78201},{"c":13.765,"h":13.8,"l":13.76,"n":163,"o":13.79,"t":"2026-10-21T15:35:00Z","v":10677,"vw":13.77428},{"c":13.75,"h":13.77,"l":13.73,"n":141,"o":13.76,"t":"2026-10-21T15:40:00Z","v":14033,"vw":13.754745},{"c":13.6858,"h":13.76,"l":13.6858,"n":206,"o":13.745,"t":"2026-10-21T15:45:00Z","v":14962,"vw":13.733759},{"c":13.7,"h":13.7,"l":13.67,"n":166,"o":13.6948,"t":"2026-10-21T15:50:00Z","v":11366,"vw":13.680559},{"c":13.715,"h":13.72,"l":13.695,"n":183,"o":13.7,"t":"2026-10-21T15:55:00Z","v":12202,"vw":13.706929},{"c":13.676,"h":13.72,"l":13.675,"n":215,"o":13.71,"t":"2026-10-21T16:00:00Z","v":13840,"vw":13.704324},{"c":13.69,"h":13.69,"l":13.675,"n":107,"o":13.68,"t":"2026-10-21T16:05:00Z","v":6316,"vw":13.681529},{"c":13.7,"h":13.7,"l":13.685,"n":169,"o":13.69,"t":"2026-10-21T16:10:00Z","v":8203,"vw":13.690815},{"c":13.7,"h":13.71,"l":13.69,"n":123,"o":13.7,"t":"2026-10-21T16:15:00Z","v":5344,"vw":13.700851},{"c":13.71,"h":13.71,"l":13.69,"n":133,"o":13.7,"t":"2026-10-21T16:20:00Z","v":5839,"vw":13.700401},{"c":13.69,"h":13.71,"l":13.68,"n":163,"o":13.7,"t":"2026-10-21T16:25:00Z","v":9650,"vw":13.696186},{"c":13.68,"h":13.7,"l":13.67,"n":135,"o":13.69,"t":"2026-10-21T16:30:00Z","v":9401,"vw":13.682181},{"c":13.73,"h":13.74,"l":13.66,"n":248,"o":13.68,"t":"2026-10-21T16:35:00Z","v":15932,"vw":13.696751},{"c":13.7,"h":13.73,"l":13.69,"n":94,"o":13.73,"t":"2026-10-21T16:40:00Z","v":4120,"vw":13.708073},{"c":13.71,"h":13.71,"l":13.68,"n":122,"o":13.69,"t":"2026-10-21T16:45:00Z","v":6739,"vw":13.695862},{"c":13.68,"h":13.7,"l":13.68,"n":61,"o":13.7,"t":"2026-10-21T16:50:00Z","v":2098,"vw":13.695833},{"c":13.67,"h":13.6788,"l":13.66,"n":49,"o":13.67,"t":"2026-10-21T16:55:00Z","v":4677,"vw":13.671682},{"c":13.69,"h":13.69,"l":13.67,"n":187,"o":13.67,"t":"2026-10-21T17:00:00Z","v":6138,"vw":13.682434},{"c":13.6827,"h":13.69,"l":13.68,"n":88,"o":13.68,"t":"2026-10-21T17:05:00Z","v":4005,"vw":13.684218},{"c":13.69,"h":13.69,"l":13.68,"n":90,"o":13.69,"t":"2026-10-21T17:10:00Z","v":4441,"vw":13.686568},{"c":13.69,"h":13.69,"l":13.685,"n":120,"o":13.69,"t":"2026-10-21T17:15:00Z","v":6217,"vw":13.689896},{"c":13.69,"h":13.69,"l":13.67,"n":55,"o":13.68,"t":"2026-10-21T17:20:00Z","v":3634,"vw":13.681887},{"c":13.69,"h":13.69,"l":13.67,"n":126,"o":13.68,"t":"2026-10-21T17:25:00Z","v":3447,"vw":13.68065},{"c":13.69,"h":13.69,"l":13.67,"n":174,"o":13.685,"t":"2026-10-21T17:30:00Z","v":8009,"vw":13.682132},{"c":13.68,"h":13.69,"l":13.665,"n":163,"o":13.69,"t":"2026-10-21T17:35:00Z","v":11702,"vw":13.676696},{"c":13.695,"h":13.6999,"l":13.67,"n":126,"o":13.67,"t":"2026-10-21T17:40:00Z","v":5151,"vw":13.685137},{"c":13.705,"h":13.71,"l":13.69,"n":150,"o":13.7,"t":"2026-10-21T17:45:00Z","v":10674,"vw":13.699855}],"history":[{"c":6.84,"h":7.02,"l":6.745,"n":9209,"o":7.02,"t":"2024-10-21T04:00:00Z","v":1301960,"vw":6.849164},{"c":6.81,"h":6.87,"l":6.725,"n":7904,"o":6.83,"t":"2024-10-22T04:00:00Z","v":797046,"vw":6.795414},{"c":6.98,"h":7.05,"l":6.74,"n":8119,"o":6.8,"t":"2024-10-23T04:00:00Z","v":2074781,"vw":6.920051},{"c":6.91,"h":7,"l":6.8,"n":10237,"o":7,"t":"2024-10-24T04:00:00Z","v":1414372,"vw":6.915518},{"c":6.73,"h":7,"l":6.71,"n":10562,"o":6.94,"t":"2024-10-25T04:00:00Z","v":1046156,"vw":6.786315},{"c":6.94,"h":7.1007,"l":6.785,"n":16067,"o":6.8,"t":"2024-10-28T04:00:00Z","v":2017716,"vw":6.964923},{"c":6.96,"h":7.04,"l":6.85,"n":14497,"o":6.9,"t":"2024-10-29T04:00:00Z","v":1968075,"vw":6.96439},{"c":6.81,"h":6.99,"l":6.745,"n":17824,"o":6.99,"t":"2024-10-30T04:00:00Z","v":3351706,"vw":6.81185},{"c":7.55,"h":8.1,"l":7.18,"n":65032,"o":7.29,"t":"2024-10-31T04:00:00Z","v":9775127,"vw":7.582841},{"c":7.83,"h":8.315,"l":7.48,"n":31045,"o":7.68,"t":"2024-11-01T04:00:00Z","v":5074815,"vw":7.922585},{"c":8.23,"h":8.3,"l":7.85,"n":28659,"o":7.85,"t":"2024-11-04T05:00:00Z","v":4094690,"vw":8.180051},{"c":8.19,"h":8.225,"l":7.955,"n":22887,"o":8.14,"t":"2024-11-05T05:00:00Z","v":2872860,"vw":8.106698},{"c":8.46,"h":8.72,"l":8.23,"n":23084,"o":8.46,"t":"2024-11-06T05:00:00Z","v":2458548,"vw":8.450941},{"c":8.37,"h":8.655,"l":8.31,"n":20342,"o":8.45,"t":"2024-11-07T05:00:00Z","v":2559993,"vw":8.412895},{"c":8.51,"h":8.615,"l":8.25,"n":15694,"o":8.36,"t":"2024-11-08T05:00:00Z","v":2208285,"vw":8.479983},{"c":8.67,"h":8.81,"l":8.52,"n":14650,"o":8.6,"t":"2024-11-11T05:00:00Z","v":1498720,"vw":8.722129},{"c":8.2,"h":8.67,"l":8.18,"n":14681,"o":8.67,"t":"2024-11-12T05:00:00Z","v":1713829,"vw":8.29901},{"c":8.2,"h":8.35,"l":8.11,"n":14892,"o":8.19,"t":"2024-11-13T05:00:00Z","v":2872920,"vw":8.226921},{"c":7.71,"h":8.49,"l":7.66,"n":19205,"o":8.45,"t":"2024-11-14T05:00:00Z","v":2982392,"vw":7.968612},{"c":7.93,"h":8.03,"l":7.685,"n":15770,"o":7.78,"t":"2024-11-15T05:00:00Z","v":2283059,"vw":7.884139},{"c":7.88,"h":7.99,"l":7.68,"n":12344,"o":7.96,"t":"2024-11-18T05:00:00Z","v":1362578,"vw":7.89245},{"c":7.72,"h":7.88,"l":7.615,"n":14579,"o":7.76,"t":"2024-11-19T05:00:00Z","v":1769518,"vw":7.749329},{"c":8.41,"h":8.495,"l":7.69,"n":24019,"o":7.69,"t":"2024-11-20T05:00:00Z","v":3213439,"vw":8.254133},{"c":8.5,"h":8.56,"l":8.185,"n":18499,"o":8.49,"t":"2024-11-21T05:00:00Z","v":1962018,"vw":8.417117},{"c":8.42,"h":8.7,"l":8.41,"n":17162,"o":8.52,"t":"2024-11-22T05:00:00Z","v":1834820,"vw":8.521794},{"c":8.63,"h":8.975,"l":8.56,"n":18182,"o":8.56,"t":"2024-11-25T05:00:00Z","v":2434171,"vw":8.762149},{"c":7.9,"h":8.7,"l":7.85,"n":18230,"o":8.56,"t":"2024-11-26T05:00:00Z","v":2527327,"vw":8.033569},{"c":8.04,"h":8.1,"l":7.81,"n":14916,"o":7.91,"t":"2024-11-27T05:00:00Z","v":1534274,"vw":8.002208},{"c":7.77,"h":8,"l":7.735,"n":8715,"o":7.99,"t":"2024-11-29T05:00:00Z","v":1140414,"vw":7.825147},{"c":7.91,"h":7.98,"l":7.665,"n":17542,"o":7.81,"t":"2024-12-02T05:00:00Z","v":2113012,"vw":7.832319},{"c":7.8,"h":7.93,"l":7.68,"n":15601,"o":7.83,"t":"2024-12-03T05:00:00Z","v":1645981,"vw":7.781904},{"c":7.95,"h":7.96,"l":7.71,"n":13200,"o":7.73,"t":"2024-12-04T05:00:00Z","v":1498776,"vw":7.882336},{"c":8.15,"h":8.45,"l":7.98,"n":22994,"o":8.01,"t":"2024-12-05T05:00:00Z","v":3029164,"vw":8.252197},{"c":7.96,"h":8.3302,"l":7.725,"n":19929,"o":8.26,"t":"2024-12-06T05:00:00Z","v":2956470,"vw":7.956656},{"c":7.93,"h":8.25,"l":7.89,"n":18509,"o":8.01,"t":"2024-12-09T05:00:00Z","v":2313514,"vw":8.016564},{"c":7.83,"h":8.005,"l":7.69,"n":22826,"o":7.93,"t":"2024-12-10T05:00:00Z","v":2386120,"vw":7.872976},{"c":7.66,"h":7.855,"l":7.48,"n":21061,"o":7.83,"t":"2024-12-11T05:00:00Z","v":3181820,"vw":7.695421},{"c":7.59,"h":7.715,"l":7.56,"n":25496,"o":7.64,"t":"2024-12-12T05:00:00Z","v":4470532,"vw":7.636406},{"c":7.48,"h":7.575,"l":7.12,"n":19940,"o":7.55,"t":"2024-12-13T05:00:00Z","v":5108438,"vw":7.296702},{"c":7.18,"h":7.5699,"l":7.17,"n":14296,"o":7.46,"t":"2024-12-16T05:00:00Z","v":1391487,"vw":7.264853},{"c":7.12,"h":7.18,"l":6.982,"n":18528,"o":7.16,"t":"2024-12-17T05:00:00Z","v":3389966,"vw":7.102332},{"c":7.1,"h":7.5,"l":7.04,"n":22186,"o":7.19,"t":"2024-12-18T05:00:00Z","v":2851712,"vw":7.22298},{"c":6.46,"h":7.23,"l":6.43,"n":26163,"o":7.12,"t":"2024-12-19T05:00:00Z","v":4315931,"vw":6.600473},{"c":6.48,"h":6.76,"l":6.35,"n":22897,"o":6.46,"t":"2024-12-20T05:00:00Z","v":4508423,"vw":6.555309},{"c":6.33,"h":6.46,"l":6.21,"n":22630,"o":6.39,"t":"2024-12-23T05:00:00Z","v":4034655,"vw":6.313104},{"c":6.35,"h":6.37,"l":6.23,"n":7149,"o":6.32,"t":"2024-12-24T05:00:00Z","v":864450,"vw":6.312856},{"c":6.6,"h":6.78,"l":6.27,"n":14603,"o":6.29,"t":"2024-12-26T05:00:00Z","v":2596370,"vw":6.61239},{"c":6.7,"h":6.815,"l":6.6,"n":14993,"o":6.6,"t":"2024-12-27T05:00:00Z","v":2100505,"vw":6.709207},{"c":6.72,"h":6.83,"l":6.6,"n":12803,"o":6.66,"t":"2024-12-30T05:00:00Z","v":2070585,"vw":6.727604},{"c":6.69,"h":6.86,"l":6.63,"n":13668,"o":6.78,"t":"2024-12-31T05:00:00Z","v":1663049,"vw":6.70854},{"c":6.68,"h":6.87,"l":6.65,"n":12862,"o":6.78,"t":"2025-01-02T05:00:00Z","v":1278370,"vw":6.709766},{"c":6.74,"h":6.875,"l":6.62,"n":9885,"o":6.73,"t":"2025-01-03T05:00:00Z","v":1632424,"vw":6.775229},{"c":6.77,"h":7.01,"l":6.71,"n":13640,"o":6.81,"t":"2025-01-06T05:00:00Z","v":2342686,"vw":6.827432},{"c":6.67,"h":6.95,"l":6.64,"n":14128,"o":6.79,"t":"2025-01-07T05:00:00Z","v":1787396,"vw":6.738413},{"c":6.64,"h":6.7,"l":6.48,"n":15306,"o":6.68,"t":"2025-01-08T05:00:00Z","v":2153196,"vw":6.622213},{"c":6.59,"h":6.63,"l":6.5,"n":11971,"o":6.5,"t":"2025-01-10T05:00:00Z","v":1611364,"vw":6.56851},{"c":6.46,"h":6.59,"l":6.41,"n":12060,"o":6.52,"t":"2025-01-13T05:00:00Z","v":1720771,"vw":6.494538},{"c":6.18,"h":6.54,"l":6.05,"n":16263,"o":6.54,"t":"2025-01-14T05:00:00Z","v":2754895,"vw":6.169668},{"c":6.41,"h":6.48,"l":6.24,"n":12033,"o":6.35,"t":"2025-01-15T05:00:00Z","v":1390642,"vw":6.356179},{"c":6.5,"h":6.515,"l":6.24,"n":10478,"o":6.4,"t":"2025-01-16T05:00:00Z","v":993718,"vw":6.424902},{"c":6.57,"h":6.7,"l":6.46,"n":10862,"o":6.59,"t":"2025-01-17T05:00:00Z","v":1045516,"vw":6.541018},{"c":6.58,"h":6.75,"l":6.51,"n":13121,"o":6.6,"t":"2025-01-21T05:00:00Z","v":1885284,"vw":6.632095},{"c":6.52,"h":6.645,"l":6.485,"n":10919,"o":6.58,"t":"2025-01-22T05:00:00Z","v":1475001,"vw":6.540696},{"c":6.48,"h":6.61,"l":6.36,"n":11008,"o":6.54,"t":"2025-01-23T05:00:00Z","v":1584873,"vw":6.458039},{"c":6.45,"h":6.6,"l":6.39,"n":12687,"o":6.5,"t":"2025-01-24T05:00:00Z","v":1549239,"vw":6.48533},{"c":6.51,"h":6.71,"l":6.49,"n":14487,"o":6.52,"t":"2025-01-27T05:00:00Z","v":2135223,"vw":6.556821},{"c":5.96,"h":6.46,"l":5.95,"n":22530,"o":6.46,"t":"2025-01-28T05:00:00Z","v":3034231,"vw":6.059437},{"c":5.77,"h":6.02,"l":5.68,"n":19183,"o":5.97,"t":"2025-01-29T05:00:00Z","v":2680829,"vw":5.804914},{"c":5.7,"h":5.88,"l":5.655,"n":17252,"o":5.8,"t":"2025-01-30T05:00:00Z","v":2349534,"vw":5.749295},{"c":5.46,"h":5.73,"l":5.41,"n":20346,"o":5.7,"t":"2025-01-31T05:00:00Z","v":3176905,"vw":5.529422},{"c":5.3,"h":5.42,"l":5.255,"n":19341,"o":5.39,"t":"2025-02-03T05:00:00Z","v":2564355,"vw":5.334412},{"c":5.39,"h":5.41,"l":5.18,"n":13635,"o":5.25,"t":"2025-02-04T05:00:00Z","v":1766285,"vw":5.327074},{"c":5.41,"h":5.57,"l":5.4,"n":12446,"o":5.4,"t":"2025-02-05T05:00:00Z","v":1517864,"vw":5.435149},{"c":5.37,"h":5.6,"l":5.3639,"n":12817,"o":5.49,"t":"2025-02-06T05:00:00Z","v":1310399,"vw":5.455229},{"c":5.34,"h":5.425,"l":5.27,"n":17990,"o":5.36,"t":"2025-02-07T05:00:00Z","v":1480204,"vw":5.349951},{"c":5.24,"h":5.42,"l":5.18,"n":13660,"o":5.38,"t":"2025-02-10T05:00:00Z","v":1964983,"vw":5.263864},{"c":5.24,"h":5.27,"l":5.13,"n":11795,"o":5.17,"t":"2025-02-11T05:00:00Z","v":1726997,"vw":5.216024},{"c":5.11,"h":5.19,"l":5.04,"n":10009,"o":5.12,"t":"2025-02-12T05:00:00Z","v":1708897,"vw":5.117001},{"c":5.22,"h":5.23,"l":5.1,"n":14621,"o":5.11,"t":"2025-02-13T05:00:00Z","v":2375213,"vw":5.184213},{"c":5.62,"h":5.9,"l":5.5,"n":28895,"o":5.5,"t":"2025-02-14T05:00:00Z","v":4524172,"vw":5.660659},{"c":5.79,"h":6.3,"l":5.65,"n":27170,"o":5.68,"t":"2025-02-18T05:00:00Z","v":4024484,"vw":5.997986},{"c":5.62,"h":5.8379,"l":5.57,"n":26380,"o":5.8,"t":"2025-02-19T05:00:00Z","v":3668790,"vw":5.664122},{"c":8.02,"h":8.4,"l":6.7849,"n":124481,"o":7.225,"t":"2025-02-20T05:00:00Z","v":23903769,"vw":7.787696},{"c":8.31,"h":8.35,"l":7.46,"n":44571,"o":7.81,"t":"2025-02-21T05:00:00Z","v":6122315,"vw":8.050036},{"c":8.7,"h":8.9,"l":8.1,"n":39672,"o":8.18,"t":"2025-02-24T05:00:00Z","v":5203231,"vw":8.663574},{"c":8.29,"h":8.85,"l":8.025,"n":27996,"o":8.7,"t":"2025-02-25T05:00:00Z","v":3224838,"vw":8.280849},{"c":8.62,"h":8.79,"l":8.2504,"n":21790,"o":8.47,"t":"2025-02-26T05:00:00Z","v":2404956,"vw":8.554901},{"c":8.26,"h":8.62,"l":8.165,"n":18655,"o":8.59,"t":"2025-02-27T05:00:00Z","v":2390668,"vw":8.363718},{"c":8.3,"h":8.32,"l":8.095,"n":14446,"o":8.18,"t":"2025-02-28T05:00:00Z","v":2173099,"vw":8.25258},{"c":8.11,"h":8.54,"l":8.1,"n":24910,"o":8.35,"t":"2025-03-03T05:00:00Z","v":2814776,"vw":8.333216},{"c":8.13,"h":8.29,"l":7.83,"n":24648,"o":8.13,"t":"2025-03-04T05:00:00Z","v":2611793,"vw":8.08406},{"c":8.64,"h":8.7,"l":8.16,"n":19284,"o":8.2,"t":"2025-03-05T05:00:00Z","v":2270510,"vw":8.530901},{"c":8.82,"h":8.88,"l":8.48,"n":21505,"o":8.75,"t":"2025-03-06T05:00:00Z","v":2356520,"vw":8.69872},{"c":8.87,"h":9.23,"l":8.76,"n":23137,"o":8.76,"t":"2025-03-07T05:00:00Z","v":3025448,"vw":9.01982},{"c":8.91,"h":9.175,"l":8.665,"n":18165,"o":8.84,"t":"2025-03-10T04:00:00Z","v":2110217,"vw":8.956526},{"c":8.52,"h":8.84,"l":8.37,"n":17330,"o":8.81,"t":"2025-03-11T04:00:00Z","v":1816821,"vw":8.497981},{"c":8.56,"h":8.75,"l":8.2908,"n":19946,"o":8.52,"t":"2025-03-12T04:00:00Z","v":2420696,"vw":8.543267},{"c":8.07,"h":8.6799,"l":8,"n":14256,"o":8.52,"t":"2025-03-13T04:00:00Z","v":1609035,"vw":8.177774},{"c":8.05,"h":8.26,"l":7.77,"n":17344,"o":8.17,"t":"2025-03-14T04:00:00Z","v":1765965,"vw":7.982302},{"c":8.45,"h":8.55,"l":8.05,"n":16607,"o":8.05,"t":"2025-03-17T04:00:00Z","v":1757591,"vw":8.400103},{"c":8.19,"h":8.56,"l":8.16,"n":16232,"o":8.52,"t":"2025-03-18T04:00:00Z","v":1697828,"vw":8.347252},{"c":7.84,"h":8.36,"l":7.765,"n":15523,"o":8.14,"t":"2025-03-19T04:00:00Z","v":1388933,"vw":7.884191},{"c":7.99,"h":8.079,"l":7.6333,"n":16301,"o":7.71,"t":"2025-03-20T04:00:00Z","v":1735250,"vw":7.914865},{"c":8.43,"h":8.87,"l":8.1,"n":26279,"o":8.22,"t":"2025-03-21T04:00:00Z","v":3714731,"vw":8.453271},{"c":8.09,"h":8.6,"l":8.07,"n":16005,"o":8.45,"t":"2025-03-24T04:00:00Z","v":1624078,"vw":8.181916},{"c":8.22,"h":8.41,"l":8.13,"n":12012,"o":8.25,"t":"2025-03-25T04:00:00Z","v":1502631,"vw":8.236863},{"c":8.36,"h":8.39,"l":8.19,"n":9605,"o":8.25,"t":"2025-03-26T04:00:00Z","v":896317,"vw":8.309136},{"c":8.62,"h":8.655,"l":8.25,"n":11471,"o":8.32,"t":"2025-03-27T04:00:00Z","v":1095086,"vw":8.573021},{"c":8.57,"h":8.65,"l":8.33,"n":11672,"o":8.59,"t":"2025-03-28T04:00:00Z","v":1012978,"vw":8.506072},{"c":8.63,"h":8.85,"l":8.16,"n":16835,"o":8.38,"t":"2025-03-31T04:00:00Z","v":2141203,"vw":8.562866},{"c":8.81,"h":8.81,"l":8.4601,"n":11916,"o":8.63,"t":"2025-04-01T04:00:00Z","v":1058027,"vw":8.686369},{"c":8.83,"h":8.925,"l":8.585,"n":12994,"o":8.67,"t":"2025-04-02T04:00:00Z","v":1138061,"vw":8.779799},{"c":8.46,"h":8.75,"l":8.345,"n":12427,"o":8.74,"t":"2025-04-03T04:00:00Z","v":1330854,"vw":8.476307},{"c":8.27,"h":8.345,"l":7.94,"n":24208,"o":8.2,"t":"2025-04-04T04:00:00Z","v":2254597,"vw":8.169645},{"c":7.77,"h":8.17,"l":7.45,"n":21811,"o":7.83,"t":"2025-04-07T04:00:00Z","v":2379230,"vw":7.738064},{"c":7.06,"h":8.04,"l":7.025,"n":18754,"o":7.92,"t":"2025-04-08T04:00:00Z","v":2071139,"vw":7.347777},{"c":7.34,"h":7.6,"l":6.84,"n":26218,"o":6.95,"t":"2025-04-09T04:00:00Z","v":2850630,"vw":7.230746},{"c":6.78,"h":7.28,"l":6.55,"n":21041,"o":7.13,"t":"2025-04-10T04:00:00Z","v":2066627,"vw":6.818391},{"c":6.69,"h":6.82,"l":6.285,"n":21857,"o":6.7,"t":"2025-04-11T04:00:00Z","v":2017921,"vw":6.564022},{"c":6.61,"h":6.905,"l":6.59,"n":16871,"o":6.8,"t":"2025-04-14T04:00:00Z","v":1765502,"vw":6.68731},{"c":6.56,"h":6.8,"l":6.51,"n":16137,"o":6.54,"t":"2025-04-15T04:00:00Z","v":2089049,"vw":6.628425},{"c":6.24,"h":6.5914,"l":6.23,"n":19668,"o":6.51,"t":"2025-04-16T04:00:00Z","v":2121517,"vw":6.332811},{"c":6.44,"h":6.4778,"l":6.21,"n":14489,"o":6.3,"t":"2025-04-17T04:00:00Z","v":1649454,"vw":6.376566},{"c":6.48,"h":6.5889,"l":6.195,"n":17327,"o":6.34,"t":"2025-04-21T04:00:00Z","v":1758099,"vw":6.431478},{"c":6.86,"h":6.905,"l":6.49,"n":26733,"o":6.59,"t":"2025-04-22T04:00:00Z","v":3070773,"vw":6.778792},{"c":6.54,"h":7.33,"l":6.515,"n":21719,"o":7.09,"t":"2025-04-23T04:00:00Z","v":2576435,"vw":6.78595},{"c":6.96,"h":6.99,"l":6.47,"n":16518,"o":6.62,"t":"2025-04-24T04:00:00Z","v":2074117,"vw":6.846791},{"c":6.67,"h":6.9183,"l":6.565,"n":14047,"o":6.89,"t":"2025-04-25T04:00:00Z","v":1812503,"vw":6.683832},{"c":6.9,"h":6.92,"l":6.64,"n":15768,"o":6.64,"t":"2025-04-28T04:00:00Z","v":2051748,"vw":6.812656},{"c":7.07,"h":7.175,"l":6.85,"n":18814,"o":6.94,"t":"2025-04-29T04:00:00Z","v":2334739,"vw":7.007412},{"c":7.2,"h":7.3199,"l":6.905,"n":26004,"o":6.93,"t":"2025-04-30T04:00:00Z","v":3605644,"vw":7.169083},{"c":6.63,"h":7.13,"l":6.45,"n":31053,"o":6.655,"t":"2025-05-01T04:00:00Z","v":3847971,"vw":6.664247},{"c":7.32,"h":7.345,"l":6.5224,"n":24993,"o":6.73,"t":"2025-05-02T04:00:00Z","v":3119339,"vw":7.120896},{"c":7.28,"h":7.525,"l":7.12,"n":21241,"o":7.26,"t":"2025-05-05T04:00:00Z","v":2447434,"vw":7.336726},{"c":6.86,"h":7.195,"l":6.665,"n":21523,"o":7.14,"t":"2025-05-06T04:00:00Z","v":2504902,"vw":6.842039},{"c":6.79,"h":6.99,"l":6.59,"n":23592,"o":6.93,"t":"2025-05-07T04:00:00Z","v":2388907,"vw":6.719029},{"c":6.99,"h":7.08,"l":6.78,"n":21253,"o":6.78,"t":"2025-05-08T04:00:00Z","v":1984686,"vw":6.981079},{"c":6.73,"h":7.09,"l":6.695,"n":20394,"o":6.96,"t":"2025-05-09T04:00:00Z","v":1997106,"vw":6.845583},{"c":7.06,"h":7.28,"l":6.96,"n":17574,"o":7,"t":"2025-05-12T04:00:00Z","v":1774685,"vw":7.105614},{"c":6.81,"h":7.1934,"l":6.79,"n":18527,"o":7.08,"t":"2025-05-13T04:00:00Z","v":1898145,"vw":6.866626},{"c":6.71,"h":6.9,"l":6.62,"n":17251,"o":6.78,"t":"2025-05-14T04:00:00Z","v":1795416,"vw":6.714735},{"c":7.07,"h":7.07,"l":6.65,"n":16391,"o":6.66,"t":"2025-05-15T04:00:00Z","v":1755206,"vw":6.984871},{"c":7.06,"h":7.18,"l":7.01,"n":13868,"o":7.09,"t":"2025-05-16T04:00:00Z","v":1465027,"vw":7.079289},{"c":6.93,"h":7.01,"l":6.83,"n":12244,"o":6.95,"t":"2025-05-19T04:00:00Z","v":1145484,"vw":6.936429},{"c":6.92,"h":7.0499,"l":6.865,"n":12096,"o":6.96,"t":"2025-05-20T04:00:00Z","v":1069874,"vw":6.934492},{"c":6.78,"h":6.925,"l":6.75,"n":14233,"o":6.81,"t":"2025-05-21T04:00:00Z","v":1549964,"vw":6.81986},{"c":6.96,"h":6.985,"l":6.7107,"n":12058,"o":6.75,"t":"2025-05-22T04:00:00Z","v":1285816,"vw":6.928904},{"c":6.66,"h":6.86,"l":6.63,"n":12374,"o":6.78,"t":"2025-05-23T04:00:00Z","v":1495630,"vw":6.7021},{"c":7.64,"h":7.67,"l":6.84,"n":23136,"o":6.85,"t":"2025-05-27T04:00:00Z","v":3070077,"vw":7.390728},{"c":7.69,"h":7.95,"l":7.66,"n":15790,"o":7.69,"t":"2025-05-28T04:00:00Z","v":1816466,"vw":7.743996},{"c":7.92,"h":7.97,"l":7.66,"n":18170,"o":7.75,"t":"2025-05-29T04:00:00Z","v":1895266,"vw":7.865414},{"c":7.81,"h":8.015,"l":7.74,"n":14432,"o":7.87,"t":"2025-05-30T04:00:00Z","v":1618454,"vw":7.858472},{"c":7.7,"h":7.78,"l":7.46,"n":15113,"o":7.78,"t":"2025-06-02T04:00:00Z","v":1179733,"vw":7.679566},{"c":7.89,"h":7.925,"l":7.36,"n":15605,"o":7.63,"t":"2025-06-03T04:00:00Z","v":2045108,"vw":7.80343},{"c":7.67,"h":7.935,"l":7.595,"n":13766,"o":7.91,"t":"2025-06-04T04:00:00Z","v":1161348,"vw":7.707996},{"c":7.44,"h":7.76,"l":7.435,"n":11842,"o":7.57,"t":"2025-06-05T04:00:00Z","v":1326224,"vw":7.554124},{"c":7.7,"h":7.75,"l":7.52,"n":12431,"o":7.56,"t":"2025-06-06T04:00:00Z","v":1142366,"vw":7.667083},{"c":7.93,"h":8.07,"l":7.785,"n":12072,"o":7.79,"t":"2025-06-09T04:00:00Z","v":1295558,"vw":7.919315},{"c":8.27,"h":8.395,"l":7.87,"n":17812,"o":8.05,"t":"2025-06-10T04:00:00Z","v":2191401,"vw":8.274923},{"c":8.02,"h":8.4,"l":7.855,"n":15780,"o":8.31,"t":"2025-06-11T04:00:00Z","v":1738431,"vw":8.085932},{"c":8.26,"h":8.26,"l":7.87,"n":13464,"o":7.9,"t":"2025-06-12T04:00:00Z","v":1526423,"vw":8.162707},{"c":7.87,"h":8.27,"l":7.795,"n":13366,"o":8.25,"t":"2025-06-13T04:00:00Z","v":1580081,"vw":7.912465},{"c":8.07,"h":8.195,"l":7.845,"n":11751,"o":7.9,"t":"2025-06-16T04:00:00Z","v":1557036,"vw":8.091896},{"c":7.89,"h":8.08,"l":7.8,"n":13358,"o":7.96,"t":"2025-06-17T04:00:00Z","v":1426357,"vw":7.898488},{"c":8.09,"h":8.2,"l":7.88,"n":17853,"o":7.9,"t":"2025-06-18T04:00:00Z","v":1955631,"vw":8.098232},{"c":8.04,"h":8.2,"l":7.905,"n":10340,"o":8.12,"t":"2025-06-20T04:00:00Z","v":1310559,"vw":8.066253},{"c":8.17,"h":8.17,"l":7.6305,"n":15164,"o":7.95,"t":"2025-06-23T04:00:00Z","v":1466882,"vw":8.000095},{"c":8.39,"h":8.395,"l":8.14,"n":13494,"o":8.2,"t":"2025-06-24T04:00:00Z","v":1781202,"vw":8.298169},{"c":8.24,"h":8.415,"l":8.1102,"n":12196,"o":8.28,"t":"2025-06-25T04:00:00Z","v":1281320,"vw":8.235536},{"c":8.34,"h":8.35,"l":8.155,"n":11954,"o":8.22,"t":"2025-06-26T04:00:00Z","v":1187427,"vw":8.262778},{"c":8.73,"h":8.83,"l":8.25,"n":21466,"o":8.34,"t":"2025-06-27T04:00:00Z","v":3821243,"vw":8.606536},{"c":8.62,"h":8.73,"l":8.52,"n":12305,"o":8.68,"t":"2025-06-30T04:00:00Z","v":1302178,"vw":8.626467},{"c":9.25,"h":9.29,"l":8.615,"n":22756,"o":8.66,"t":"2025-07-01T04:00:00Z","v":2324780,"vw":9.113309},{"c":9.73,"h":9.87,"l":9.085,"n":23974,"o":9.22,"t":"2025-07-02T04:00:00Z","v":2617827,"vw":9.613927},{"c":9.98,"h":10.025,"l":9.64,"n":15961,"o":9.89,"t":"2025-07-03T04:00:00Z","v":1474937,"vw":9.895724},{"c":9.64,"h":10.01,"l":9.635,"n":14681,"o":9.81,"t":"2025-07-07T04:00:00Z","v":1348348,"vw":9.767618},{"c":10.02,"h":10.1,"l":9.6294,"n":16040,"o":9.73,"t":"2025-07-08T04:00:00Z","v":1437294,"vw":9.938665},{"c":10.01,"h":10.1,"l":9.87,"n":14183,"o":10.01,"t":"2025-07-09T04:00:00Z","v":1221986,"vw":9.978892},{"c":10.37,"h":10.56,"l":10.01,"n":20932,"o":10.08,"t":"2025-07-10T04:00:00Z","v":2419605,"vw":10.362589},{"c":10.18,"h":10.355,"l":10.03,"n":15290,"o":10.23,"t":"2025-07-11T04:00:00Z","v":1428075,"vw":10.20727},{"c":9.71,"h":10.1075,"l":9.0601,"n":29129,"o":10.09,"t":"2025-07-14T04:00:00Z","v":3309569,"vw":9.421092},{"c":9.28,"h":9.78,"l":9.155,"n":14098,"o":9.65,"t":"2025-07-15T04:00:00Z","v":1574533,"vw":9.362777},{"c":9.08,"h":9.385,"l":9.015,"n":15374,"o":9.35,"t":"2025-07-16T04:00:00Z","v":1322346,"vw":9.138225},{"c":9.16,"h":9.245,"l":9.01,"n":16797,"o":9.01,"t":"2025-07-17T04:00:00Z","v":2028815,"vw":9.146274},{"c":9.27,"h":9.28,"l":9.01,"n":14176,"o":9.22,"t":"2025-07-18T04:00:00Z","v":1412908,"vw":9.182922},{"c":9.23,"h":9.53,"l":9.19,"n":13868,"o":9.34,"t":"2025-07-21T04:00:00Z","v":1169141,"vw":9.294304},{"c":9.6,"h":9.68,"l":9.26,"n":15706,"o":9.26,"t":"2025-07-22T04:00:00Z","v":1589929,"vw":9.534886},{"c":10.83,"h":10.83,"l":9.84,"n":42361,"o":9.86,"t":"2025-07-23T04:00:00Z","v":5216261,"vw":10.440485},{"c":9.88,"h":10.68,"l":9.86,"n":19999,"o":10.63,"t":"2025-07-24T04:00:00Z","v":1893141,"vw":10.145816},{"c":9.75,"h":9.9778,"l":9.66,"n":15496,"o":9.9,"t":"2025-07-25T04:00:00Z","v":1360710,"vw":9.739108},{"c":9.75,"h":10.14,"l":9.67,"n":18210,"o":9.8,"t":"2025-07-28T04:00:00Z","v":1887660,"vw":9.848239},{"c":9.44,"h":9.79,"l":9.37,"n":14897,"o":9.77,"t":"2025-07-29T04:00:00Z","v":1618064,"vw":9.491886},{"c":9.17,"h":9.53,"l":9.06,"n":16375,"o":9.44,"t":"2025-07-30T04:00:00Z","v":1596037,"vw":9.261671},{"c":9.2,"h":9.34,"l":8.945,"n":16936,"o":9.085,"t":"2025-07-31T04:00:00Z","v":1674647,"vw":9.186582},{"c":9.14,"h":9.3099,"l":8.908,"n":20175,"o":9.06,"t":"2025-08-01T04:00:00Z","v":1969783,"vw":9.144763},{"c":9.55,"h":9.63,"l":9.14,"n":16634,"o":9.14,"t":"2025-08-04T04:00:00Z","v":1539485,"vw":9.495265},{"c":9.46,"h":9.78,"l":9.36,"n":16250,"o":9.65,"t":"2025-08-05T04:00:00Z","v":1548993,"vw":9.514125},{"c":9.25,"h":9.4854,"l":8.93,"n":28559,"o":9.45,"t":"2025-08-06T04:00:00Z","v":2714625,"vw":9.141077},{"c":8.62,"h":9.49,"l":8.37,"n":38484,"o":8.91,"t":"2025-08-07T04:00:00Z","v":4133584,"vw":8.83837},{"c":8.9,"h":9.015,"l":8.64,"n":23032,"o":8.69,"t":"2025-08-08T04:00:00Z","v":2603746,"vw":8.866584},{"c":8.91,"h":9.12,"l":8.855,"n":17843,"o":9,"t":"2025-08-11T04:00:00Z","v":1712952,"vw":8.958289},{"c":9.16,"h":9.26,"l":8.85,"n":16729,"o":9,"t":"2025-08-12T04:00:00Z","v":2675144,"vw":9.126997},{"c":9.75,"h":9.795,"l":9.15,"n":18603,"o":9.2,"t":"2025-08-13T04:00:00Z","v":2119673,"vw":9.652295},{"c":9.35,"h":9.59,"l":9.2937,"n":22037,"o":9.53,"t":"2025-08-14T04:00:00Z","v":1954301,"vw":9.403077},{"c":9.61,"h":9.73,"l":9.175,"n":16655,"o":9.49,"t":"2025-08-15T04:00:00Z","v":1868916,"vw":9.524745},{"c":9.17,"h":9.67,"l":9.17,"n":12801,"o":9.53,"t":"2025-08-18T04:00:00Z","v":1370692,"vw":9.275718},{"c":9.59,"h":9.835,"l":9.25,"n":15190,"o":9.25,"t":"2025-08-19T04:00:00Z","v":2035699,"vw":9.579878},{"c":9.41,"h":9.62,"l":9.345,"n":11716,"o":9.62,"t":"2025-08-20T04:00:00Z","v":1194156,"vw":9.429203},{"c":9.18,"h":9.38,"l":9.16,"n":14100,"o":9.28,"t":"2025-08-21T04:00:00Z","v":1340538,"vw":9.246419},{"c":9.74,"h":9.755,"l":9.28,"n":14064,"o":9.28,"t":"2025-08-22T04:00:00Z","v":1261662,"vw":9.661498},{"c":9.46,"h":9.7,"l":9.42,"n":12829,"o":9.7,"t":"2025-08-25T04:00:00Z","v":1057329,"vw":9.513241},{"c":9.23,"h":9.46,"l":9.15,"n":16193,"o":9.4,"t":"2025-08-26T04:00:00Z","v":1680958,"vw":9.259701},{"c":9.48,"h":9.5,"l":9.165,"n":18083,"o":9.2,"t":"2025-08-27T04:00:00Z","v":1573421,"vw":9.358417},{"c":9.17,"h":9.55,"l":9.065,"n":16864,"o":9.52,"t":"2025-08-28T04:00:00Z","v":1956369,"vw":9.170895},{"c":9.78,"h":10.0757,"l":9.21,"n":26207,"o":9.29,"t":"2025-08-29T04:00:00Z","v":3073010,"vw":9.771496},{"c":9.79,"h":9.85,"l":9.5111,"n":16833,"o":9.65,"t":"2025-09-02T04:00:00Z","v":1283905,"vw":9.742899},{"c":9.93,"h":10.07,"l":9.65,"n":19108,"o":9.65,"t":"2025-09-03T04:00:00Z","v":2764732,"vw":9.937834},{"c":10.09,"h":10.17,"l":9.93,"n":19091,"o":9.99,"t":"2025-09-04T04:00:00Z","v":1599143,"vw":10.061744},{"c":9.86,"h":10.25,"l":9.64,"n":14826,"o":10.14,"t":"2025-09-05T04:00:00Z","v":1220257,"vw":9.891246},{"c":9.88,"h":9.91,"l":9.61,"n":17444,"o":9.74,"t":"2025-09-08T04:00:00Z","v":1634601,"vw":9.785746},{"c":9.48,"h":9.87,"l":9.395,"n":13980,"o":9.83,"t":"2025-09-09T04:00:00Z","v":1348128,"vw":9.531873},{"c":9.29,"h":9.48,"l":9.2,"n":19165,"o":9.48,"t":"2025-09-10T04:00:00Z","v":2176562,"vw":9.303941},{"c":9.35,"h":9.43,"l":9.2,"n":18633,"o":9.24,"t":"2025-09-11T04:00:00Z","v":1810530,"vw":9.337583},{"c":9.56,"h":9.59,"l":9.22,"n":12901,"o":9.3,"t":"2025-09-12T04:00:00Z","v":1292553,"vw":9.466712},{"c":9.29,"h":9.6,"l":9.27,"n":12038,"o":9.6,"t":"2025-09-15T04:00:00Z","v":1204930,"vw":9.370083},{"c":9.21,"h":9.3599,"l":9.11,"n":14866,"o":9.31,"t":"2025-09-16T04:00:00Z","v":1320292,"vw":9.188263},{"c":9.31,"h":9.61,"l":9.25,"n":11407,"o":9.25,"t":"2025-09-17T04:00:00Z","v":1215351,"vw":9.370323},{"c":9.28,"h":9.405,"l":9.16,"n":11261,"o":9.36,"t":"2025-09-18T04:00:00Z","v":1050458,"vw":9.251037},{"c":9.13,"h":9.3,"l":9.005,"n":12772,"o":9.27,"t":"2025-09-19T04:00:00Z","v":2148346,"vw":9.138989},{"c":9.11,"h":9.28,"l":9.08,"n":11080,"o":9.12,"t":"2025-09-22T04:00:00Z","v":958097,"vw":9.145182},{"c":9.04,"h":9.2567,"l":9.01,"n":11320,"o":9.14,"t":"2025-09-23T04:00:00Z","v":807903,"vw":9.071397},{"c":8.98,"h":9.115,"l":8.85,"n":12494,"o":9,"t":"2025-09-24T04:00:00Z","v":1074590,"vw":8.992453},{"c":8.75,"h":8.95,"l":8.71,"n":12434,"o":8.93,"t":"2025-09-25T04:00:00Z","v":1035308,"vw":8.796677},{"c":8.87,"h":8.88,"l":8.75,"n":12206,"o":8.75,"t":"2025-09-26T04:00:00Z","v":833770,"vw":8.829711},{"c":8.51,"h":8.97,"l":8.505,"n":12659,"o":8.97,"t":"2025-09-29T04:00:00Z","v":1217707,"vw":8.585614},{"c":8.44,"h":8.5644,"l":8.36,"n":12858,"o":8.52,"t":"2025-09-30T04:00:00Z","v":1226623,"vw":8.45607},{"c":8.58,"h":8.59,"l":8.2,"n":13391,"o":8.52,"t":"2025-10-01T04:00:00Z","v":1166376,"vw":8.463549},{"c":8.7,"h":8.705,"l":8.5,"n":11574,"o":8.6,"t":"2025-10-02T04:00:00Z","v":1082690,"vw":8.63318},{"c":8.66,"h":9.13,"l":8.595,"n":20003,"o":8.76,"t":"2025-10-03T04:00:00Z","v":1609649,"vw":8.831663},{"c":8.79,"h":8.85,"l":8.54,"n":11352,"o":8.67,"t":"2025-10-06T04:00:00Z","v":1110321,"vw":8.777941},{"c":8.86,"h":8.86,"l":8.67,"n":11557,"o":8.83,"t":"2025-10-07T04:00:00Z","v":927078,"vw":8.790203},{"c":9.15,"h":9.15,"l":8.73,"n":14663,"o":8.86,"t":"2025-10-08T04:00:00Z","v":1309847,"vw":9.032752},{"c":9.02,"h":9.1,"l":8.5,"n":18778,"o":9.05,"t":"2025-10-09T04:00:00Z","v":1742811,"vw":8.86255},{"c":8.6,"h":9.07,"l":8.51,"n":17769,"o":9.07,"t":"2025-10-10T04:00:00Z","v":1475842,"vw":8.648246},{"c":8.56,"h":8.8,"l":8.49,"n":13912,"o":8.63,"t":"2025-10-13T04:00:00Z","v":1337733,"vw":8.589675},{"c":8.72,"h":8.74,"l":8.38,"n":10678,"o":8.43,"t":"2025-10-14T04:00:00Z","v":1090382,"vw":8.613924},{"c":8.73,"h":8.83,"l":8.67,"n":12951,"o":8.83,"t":"2025-10-15T04:00:00Z","v":1185829,"vw":8.72995},{"c":8.61,"h":8.85,"l":8.545,"n":13439,"o":8.74,"t":"2025-10-16T04:00:00Z","v":1321926,"vw":8.654393},{"c":8.77,"h":8.77,"l":8.505,"n":13581,"o":8.62,"t":"2025-10-17T04:00:00Z","v":1033793,"vw":8.69649},{"c":8.62,"h":8.82,"l":8.58,"n":12172,"o":8.82,"t":"2025-10-20T04:00:00Z","v":1071392,"vw":8.668431},{"c":8.69,"h":8.78,"l":8.5,"n":10418,"o":8.58,"t":"2025-10-21T04:00:00Z","v":1089750,"vw":8.682262},{"c":8.75,"h":8.89,"l":8.545,"n":11429,"o":8.64,"t":"2025-10-22T04:00:00Z","v":1186464,"vw":8.757085},{"c":8.51,"h":8.76,"l":8.5,"n":10795,"o":8.73,"t":"2025-10-23T04:00:00Z","v":1077242,"vw":8.581853},{"c":8.34,"h":8.66,"l":8.32,"n":11951,"o":8.61,"t":"2025-10-24T04:00:00Z","v":1015508,"vw":8.442818},{"c":8.2,"h":8.42,"l":8.125,"n":13583,"o":8.33,"t":"2025-10-27T04:00:00Z","v":1246001,"vw":8.229748},{"c":8.11,"h":8.265,"l":8.08,"n":11301,"o":8.15,"t":"2025-10-28T04:00:00Z","v":1185584,"vw":8.156434},{"c":8.02,"h":8.32,"l":7.98,"n":13048,"o":8.14,"t":"2025-10-29T04:00:00Z","v":1336413,"vw":8.085517},{"c":7.75,"h":8.06,"l":7.75,"n":12490,"o":7.98,"t":"2025-10-30T04:00:00Z","v":1229435,"vw":7.85158},{"c":8,"h":8.0756,"l":7.56,"n":18982,"o":7.64,"t":"2025-10-31T04:00:00Z","v":2376891,"vw":7.923052},{"c":8.07,"h":8.1167,"l":7.685,"n":17251,"o":8.1,"t":"2025-11-03T05:00:00Z","v":1569184,"vw":7.945721},{"c":7.98,"h":8.16,"l":7.97,"n":15744,"o":7.98,"t":"2025-11-04T05:00:00Z","v":1402738,"vw":8.050095},{"c":8.24,"h":8.37,"l":7.94,"n":22498,"o":8.05,"t":"2025-11-05T05:00:00Z","v":2274231,"vw":8.211741},{"c":9.2,"h":9.49,"l":8.5,"n":45655,"o":8.5,"t":"2025-11-06T05:00:00Z","v":4898582,"vw":9.105699},{"c":9.09,"h":9.195,"l":8.5,"n":25023,"o":9.15,"t":"2025-11-07T05:00:00Z","v":2612471,"vw":8.957635},{"c":9.05,"h":9.19,"l":8.8,"n":14205,"o":9.06,"t":"2025-11-10T05:00:00Z","v":1161242,"vw":9.056287},{"c":9.06,"h":9.16,"l":8.915,"n":12978,"o":9.16,"t":"2025-11-11T05:00:00Z","v":1122597,"vw":9.005712},{"c":9.33,"h":9.49,"l":8.99,"n":15443,"o":9.02,"t":"2025-11-12T05:00:00Z","v":1387340,"vw":9.261207},{"c":9.43,"h":9.515,"l":9.27,"n":19068,"o":9.3,"t":"2025-11-13T05:00:00Z","v":1702867,"vw":9.421298},{"c":9.23,"h":9.48,"l":9.2,"n":13453,"o":9.41,"t":"2025-11-14T05:00:00Z","v":1297181,"vw":9.299832},{"c":8.8,"h":9.26,"l":8.77,"n":22396,"o":9.26,"t":"2025-11-17T05:00:00Z","v":1816813,"vw":8.984737},{"c":8.95,"h":9.01,"l":8.65,"n":13370,"o":8.73,"t":"2025-11-18T05:00:00Z","v":1283952,"vw":8.899073},{"c":9.22,"h":9.24,"l":8.9,"n":19852,"o":8.94,"t":"2025-11-19T05:00:00Z","v":1704668,"vw":9.150466},{"c":9.64,"h":9.785,"l":9.17,"n":26754,"o":9.3,"t":"2025-11-20T05:00:00Z","v":2924466,"vw":9.573647},{"c":11.99,"h":12.03,"l":9.78,"n":50736,"o":9.98,"t":"2025-11-21T05:00:00Z","v":7188073,"vw":11.283187},{"c":11.95,"h":12.14,"l":11.72,"n":26670,"o":11.8,"t":"2025-11-24T05:00:00Z","v":2646009,"vw":11.936293},{"c":11.83,"h":12.06,"l":11.665,"n":20707,"o":11.98,"t":"2025-11-25T05:00:00Z","v":2143325,"vw":11.830117},{"c":13.34,"h":13.35,"l":12.23,"n":38034,"o":12.49,"t":"2025-11-26T05:00:00Z","v":4504130,"vw":13.076877},{"c":12.73,"h":13.34,"l":12.66,"n":18869,"o":13.34,"t":"2025-11-28T05:00:00Z","v":1909941,"vw":12.906209},{"c":12.63,"h":12.96,"l":12.5055,"n":20335,"o":12.73,"t":"2025-12-01T05:00:00Z","v":1969924,"vw":12.694549},{"c":12.45,"h":12.81,"l":12.22,"n":18553,"o":12.81,"t":"2025-12-02T05:00:00Z","v":1773007,"vw":12.424588},{"c":12.45,"h":12.65,"l":12.265,"n":13064,"o":12.39,"t":"2025-12-03T05:00:00Z","v":1302458,"vw":12.446949},{"c":12.08,"h":12.54,"l":12.03,"n":14336,"o":12.43,"t":"2025-12-04T05:00:00Z","v":1171935,"vw":12.12881},{"c":12.2,"h":12.22,"l":11.88,"n":15540,"o":12.01,"t":"2025-12-05T05:00:00Z","v":1185634,"vw":12.109245},{"c":11.82,"h":12.23,"l":11.605,"n":21229,"o":12.18,"t":"2025-12-08T05:00:00Z","v":1613968,"vw":11.802032},{"c":12.57,"h":12.69,"l":11.6595,"n":22291,"o":11.84,"t":"2025-12-09T05:00:00Z","v":2004071,"vw":12.475206},{"c":13.5,"h":13.585,"l":12.55,"n":30866,"o":12.57,"t":"2025-12-10T05:00:00Z","v":3446439,"vw":13.257769},{"c":14.16,"h":14.34,"l":13.45,"n":35767,"o":13.5,"t":"2025-12-11T05:00:00Z","v":3927409,"vw":14.043187},{"c":14.74,"h":15,"l":14.292,"n":32052,"o":14.45,"t":"2025-12-12T05:00:00Z","v":3136381,"vw":14.722212},{"c":14.9,"h":15.17,"l":14.59,"n":64670,"o":14.92,"t":"2025-12-15T05:00:00Z","v":5236076,"vw":14.782117},{"c":14.45,"h":14.95,"l":14.3601,"n":24508,"o":14.89,"t":"2025-12-16T05:00:00Z","v":2193020,"vw":14.541028},{"c":14.3,"h":14.66,"l":14.21,"n":21715,"o":14.48,"t":"2025-12-17T05:00:00Z","v":1956778,"vw":14.35759},{"c":14.21,"h":14.5,"l":14.06,"n":18498,"o":14.49,"t":"2025-12-18T05:00:00Z","v":1416208,"vw":14.221111},{"c":13.99,"h":14.19,"l":13.735,"n":18152,"o":14.15,"t":"2025-12-19T05:00:00Z","v":2402515,"vw":13.986256},{"c":13.65,"h":14.06,"l":13.6,"n":15081,"o":14,"t":"2025-12-22T05:00:00Z","v":1401172,"vw":13.761712},{"c":13.73,"h":13.82,"l":13.4843,"n":15913,"o":13.64,"t":"2025-12-23T05:00:00Z","v":1336118,"vw":13.674868},{"c":14.18,"h":14.28,"l":13.675,"n":14700,"o":13.69,"t":"2025-12-24T05:00:00Z","v":2580587,"vw":14.097613},{"c":13.33,"h":14.22,"l":13.315,"n":12597,"o":14.19,"t":"2025-12-26T05:00:00Z","v":986879,"vw":13.582464},{"c":12.76,"h":13.54,"l":12.74,"n":20897,"o":13.32,"t":"2025-12-29T05:00:00Z","v":1964999,"vw":13.001645},{"c":12.84,"h":12.92,"l":12.55,"n":19108,"o":12.74,"t":"2025-12-30T05:00:00Z","v":1851467,"vw":12.81652},{"c":12.89,"h":13,"l":12.6831,"n":14239,"o":12.8,"t":"2025-12-31T05:00:00Z","v":1621588,"vw":12.892966},{"c":12.82,"h":13.045,"l":12.69,"n":17446,"o":12.85,"t":"2026-01-02T05:00:00Z","v":1345543,"vw":12.856714},{"c":12.91,"h":13.11,"l":12.68,"n":14867,"o":12.69,"t":"2026-01-05T05:00:00Z","v":1245162,"vw":12.921676},{"c":14.1,"h":14.21,"l":13.065,"n":26043,"o":13.19,"t":"2026-01-06T05:00:00Z","v":2464846,"vw":13.906817},{"c":14.24,"h":14.265,"l":13.77,"n":17863,"o":14.11,"t":"2026-01-07T05:00:00Z","v":1452809,"vw":14.086003},{"c":14.67,"h":14.67,"l":14.3,"n":17487,"o":14.5,"t":"2026-01-08T05:00:00Z","v":1242034,"vw":14.552428},{"c":14.98,"h":15.01,"l":14.54,"n":15412,"o":14.64,"t":"2026-01-09T05:00:00Z","v":2713385,"vw":14.913528},{"c":15.31,"h":15.4599,"l":14.9,"n":18483,"o":15.05,"t":"2026-01-12T05:00:00Z","v":2191510,"vw":15.255327},{"c":15.61,"h":15.61,"l":15.12,"n":15558,"o":15.39,"t":"2026-01-13T05:00:00Z","v":1355435,"vw":15.505513},{"c":15.89,"h":15.98,"l":15.545,"n":21432,"o":15.61,"t":"2026-01-14T05:00:00Z","v":1577204,"vw":15.86707},{"c":16.68,"h":16.81,"l":15.68,"n":22407,"o":15.84,"t":"2026-01-15T05:00:00Z","v":2904718,"vw":16.268308},{"c":16.97,"h":17.13,"l":16.3901,"n":23704,"o":16.52,"t":"2026-01-16T05:00:00Z","v":1836579,"vw":16.864971},{"c":16.93,"h":16.995,"l":16.543,"n":18040,"o":16.61,"t":"2026-01-20T05:00:00Z","v":1348813,"vw":16.87133},{"c":17.34,"h":17.4299,"l":16.84,"n":24674,"o":17.11,"t":"2026-01-21T05:00:00Z","v":1965176,"vw":17.244156},{"c":16.94,"h":17.67,"l":16.83,"n":26371,"o":17.34,"t":"2026-01-22T05:00:00Z","v":1712845,"vw":17.132653},{"c":16.64,"h":17.07,"l":16.2215,"n":20698,"o":16.87,"t":"2026-01-23T05:00:00Z","v":1731899,"vw":16.576077},{"c":16.85,"h":16.94,"l":16.49,"n":14974,"o":16.49,"t":"2026-01-26T05:00:00Z","v":834538,"vw":16.79397},{"c":16.94,"h":17.07,"l":16.5,"n":14213,"o":16.69,"t":"2026-01-27T05:00:00Z","v":967190,"vw":16.857542},{"c":16.49,"h":16.91,"l":16.4,"n":16068,"o":16.8,"t":"2026-01-28T05:00:00Z","v":1159162,"vw":16.549899},{"c":16.98,"h":17.08,"l":16.51,"n":21042,"o":16.61,"t":"2026-01-29T05:00:00Z","v":943624,"vw":16.904243},{"c":17.24,"h":17.6,"l":16.68,"n":17315,"o":16.72,"t":"2026-01-30T05:00:00Z","v":1216576,"vw":17.219091},{"c":17.4,"h":17.59,"l":17.23,"n":19560,"o":17.34,"t":"2026-02-02T05:00:00Z","v":1131323,"vw":17.405667},{"c":16.94,"h":17.93,"l":16.82,"n":28915,"o":17.33,"t":"2026-02-03T05:00:00Z","v":2490363,"vw":17.179858},{"c":16.92,"h":17.28,"l":16.73,"n":21472,"o":16.96,"t":"2026-02-04T05:00:00Z","v":1485038,"vw":16.935417},{"c":16.69,"h":16.8725,"l":16.5043,"n":15798,"o":16.8,"t":"2026-02-05T05:00:00Z","v":836646,"vw":16.678864},{"c":16.99,"h":17.0266,"l":16.625,"n":15564,"o":16.88,"t":"2026-02-06T05:00:00Z","v":1111221,"vw":16.883592},{"c":16.51,"h":16.84,"l":16.0892,"n":18491,"o":16.6,"t":"2026-02-09T05:00:00Z","v":1181715,"vw":16.459007},{"c":16.67,"h":16.95,"l":16.625,"n":16618,"o":16.73,"t":"2026-02-10T05:00:00Z","v":1418467,"vw":16.755358},{"c":16.56,"h":16.79,"l":16.37,"n":17597,"o":16.75,"t":"2026-02-11T05:00:00Z","v":1166036,"vw":16.565402},{"c":16.08,"h":16.56,"l":16.02,"n":17104,"o":16.56,"t":"2026-02-12T05:00:00Z","v":1173323,"vw":16.155021},{"c":15.9,"h":16.13,"l":15.61,"n":20052,"o":16.03,"t":"2026-02-13T05:00:00Z","v":1527001,"vw":15.82839},{"c":15.94,"h":16.32,"l":15.71,"n":15499,"o":15.74,"t":"2026-02-17T05:00:00Z","v":1416151,"vw":15.988369},{"c":16.54,"h":16.69,"l":15.8,"n":36024,"o":15.93,"t":"2026-02-18T05:00:00Z","v":3550277,"vw":16.350478},{"c":19.57,"h":20.34,"l":18.1,"n":69587,"o":18.98,"t":"2026-02-19T05:00:00Z","v":7529589,"vw":19.576304},{"c":19.96,"h":19.99,"l":19.1115,"n":32857,"o":19.3,"t":"2026-02-20T05:00:00Z","v":2798077,"vw":19.670203},{"c":19.79,"h":20.4,"l":19.2,"n":28466,"o":20.15,"t":"2026-02-23T05:00:00Z","v":1904804,"vw":19.782027},{"c":19.6,"h":20.1,"l":19.29,"n":24536,"o":19.92,"t":"2026-02-24T05:00:00Z","v":2011355,"vw":19.65348},{"c":19.26,"h":19.55,"l":19.05,"n":16210,"o":19.55,"t":"2026-02-25T05:00:00Z","v":1213566,"vw":19.250187},{"c":19.28,"h":19.54,"l":18.82,"n":17888,"o":19.45,"t":"2026-02-26T05:00:00Z","v":1133750,"vw":19.166627},{"c":19.52,"h":19.758,"l":19.17,"n":20777,"o":19.3,"t":"2026-02-27T05:00:00Z","v":1500070,"vw":19.547877},{"c":19.24,"h":19.43,"l":18.6221,"n":23164,"o":19.1,"t":"2026-03-02T05:00:00Z","v":1493397,"vw":19.058255},{"c":17.74,"h":18.693,"l":17.72,"n":20674,"o":18.67,"t":"2026-03-03T05:00:00Z","v":1745987,"vw":17.974807},{"c":17.22,"h":17.7827,"l":17.21,"n":20615,"o":17.73,"t":"2026-03-04T05:00:00Z","v":1402644,"vw":17.399105},{"c":16.18,"h":16.925,"l":15.97,"n":22230,"o":16.8,"t":"2026-03-05T05:00:00Z","v":2061991,"vw":16.304056},{"c":15.47,"h":16.245,"l":15.395,"n":23017,"o":15.73,"t":"2026-03-06T05:00:00Z","v":1609427,"vw":15.695894},{"c":16.7,"h":16.78,"l":14.41,"n":32422,"o":15.17,"t":"2026-03-09T04:00:00Z","v":3459794,"vw":15.774635},{"c":16.39,"h":16.92,"l":16.2423,"n":19787,"o":16.63,"t":"2026-03-10T04:00:00Z","v":1519984,"vw":16.466169},{"c":15.74,"h":16.385,"l":15.595,"n":16206,"o":16.17,"t":"2026-03-11T04:00:00Z","v":1032076,"vw":15.804624},{"c":15.22,"h":15.65,"l":15.13,"n":14659,"o":15.5,"t":"2026-03-12T04:00:00Z","v":861772,"vw":15.293118},{"c":15.39,"h":15.55,"l":15.12,"n":16691,"o":15.24,"t":"2026-03-13T04:00:00Z","v":1173086,"vw":15.348804},{"c":15.29,"h":15.84,"l":15.2,"n":14639,"o":15.58,"t":"2026-03-16T04:00:00Z","v":1092909,"vw":15.386079},{"c":15.55,"h":15.8,"l":15.45,"n":12202,"o":15.53,"t":"2026-03-17T04:00:00Z","v":769701,"vw":15.574899},{"c":15.12,"h":15.4,"l":15.05,"n":13926,"o":15.37,"t":"2026-03-18T04:00:00Z","v":767371,"vw":15.163107},{"c":14.89,"h":15.23,"l":14.58,"n":15415,"o":15,"t":"2026-03-19T04:00:00Z","v":1273074,"vw":14.886419},{"c":14.71,"h":15.12,"l":14.345,"n":18732,"o":14.97,"t":"2026-03-20T04:00:00Z","v":3388659,"vw":14.663405},{"c":14.73,"h":15.2,"l":14.6657,"n":19448,"o":14.97,"t":"2026-03-23T04:00:00Z","v":1602332,"vw":14.84051},{"c":14.66,"h":14.85,"l":14.435,"n":12043,"o":14.54,"t":"2026-03-24T04:00:00Z","v":976987,"vw":14.64132},{"c":15.3,"h":15.31,"l":14.72,"n":14213,"o":14.93,"t":"2026-03-25T04:00:00Z","v":898602,"vw":15.096407},{"c":14.76,"h":15.295,"l":14.715,"n":17784,"o":15.16,"t":"2026-03-26T04:00:00Z","v":1345148,"vw":14.863813},{"c":14.41,"h":14.8,"l":14.2909,"n":13715,"o":14.66,"t":"2026-03-27T04:00:00Z","v":1102436,"vw":14.435988},{"c":14.41,"h":14.81,"l":14.33,"n":15563,"o":14.56,"t":"2026-03-30T04:00:00Z","v":929789,"vw":14.475322},{"c":14.72,"h":14.8,"l":14.22,"n":16128,"o":14.63,"t":"2026-03-31T04:00:00Z","v":1386305,"vw":14.674389},{"c":14.39,"h":14.88,"l":14.21,"n":18328,"o":14.79,"t":"2026-04-01T04:00:00Z","v":1016091,"vw":14.459024},{"c":13.89,"h":14.21,"l":13.57,"n":19397,"o":14.15,"t":"2026-04-02T04:00:00Z","v":1315742,"vw":13.832251},{"c":14.27,"h":14.49,"l":13.92,"n":13677,"o":13.92,"t":"2026-04-06T04:00:00Z","v":1132181,"vw":14.293818},{"c":13.94,"h":14.175,"l":13.72,"n":20622,"o":14.15,"t":"2026-04-07T04:00:00Z","v":1401247,"vw":13.902939},{"c":15.06,"h":15.09,"l":14.28,"n":23838,"o":14.57,"t":"2026-04-08T04:00:00Z","v":2398494,"vw":14.910262},{"c":15.17,"h":15.3,"l":14.82,"n":11904,"o":14.92,"t":"2026-04-09T04:00:00Z","v":774011,"vw":15.125426},{"c":15.23,"h":15.78,"l":15.11,"n":17718,"o":15.24,"t":"2026-04-10T04:00:00Z","v":980948,"vw":15.349944},{"c":15.53,"h":15.565,"l":14.8975,"n":16172,"o":15.1,"t":"2026-04-13T04:00:00Z","v":835567,"vw":15.372148},{"c":16.67,"h":17.09,"l":15.8,"n":22771,"o":16.01,"t":"2026-04-14T04:00:00Z","v":1686587,"vw":16.539644},{"c":16.89,"h":17.285,"l":16.62,"n":18571,"o":16.75,"t":"2026-04-15T04:00:00Z","v":1214963,"vw":16.911601},{"c":16.17,"h":16.78,"l":16.17,"n":18312,"o":16.68,"t":"2026-04-16T04:00:00Z","v":1244619,"vw":16.307536},{"c":17.02,"h":17.46,"l":16.43,"n":17385,"o":16.55,"t":"2026-04-17T04:00:00Z","v":1279574,"vw":17.067812},{"c":16.98,"h":17.025,"l":16.66,"n":12406,"o":17,"t":"2026-04-20T04:00:00Z","v":830223,"vw":16.920176},{"c":16.48,"h":17.135,"l":16.305,"n":15958,"o":16.93,"t":"2026-04-21T04:00:00Z","v":975701,"vw":16.561095},{"c":16.5,"h":16.86,"l":16.44,"n":11068,"o":16.74,"t":"2026-04-22T04:00:00Z","v":692043,"vw":16.562306},{"c":16.18,"h":16.67,"l":16.05,"n":13268,"o":16.4,"t":"2026-04-23T04:00:00Z","v":658000,"vw":16.240542},{"c":16.58,"h":16.645,"l":16.17,"n":14158,"o":16.25,"t":"2026-04-24T04:00:00Z","v":970242,"vw":16.465268},{"c":16.46,"h":16.626,"l":16.3,"n":12672,"o":16.626,"t":"2026-04-27T04:00:00Z","v":736340,"vw":16.460111},{"c":16.63,"h":16.92,"l":16.4,"n":18866,"o":16.57,"t":"2026-04-28T04:00:00Z","v":1197124,"vw":16.656281},{"c":15.98,"h":16.53,"l":15.86,"n":14229,"o":16.39,"t":"2026-04-29T04:00:00Z","v":928024,"vw":16.004795},{"c":16.6,"h":16.78,"l":15.945,"n":14162,"o":16.05,"t":"2026-04-30T04:00:00Z","v":946643,"vw":16.580506},{"c":16.28,"h":16.98,"l":16.175,"n":15645,"o":16.49,"t":"2026-05-01T04:00:00Z","v":917823,"vw":16.459362},{"c":15.82,"h":16.445,"l":15.5,"n":20259,"o":16.37,"t":"2026-05-04T04:00:00Z","v":1200266,"vw":15.879149},{"c":16.26,"h":16.29,"l":15.7101,"n":17138,"o":16,"t":"2026-05-05T04:00:00Z","v":1332627,"vw":16.137328},{"c":16.44,"h":16.82,"l":16.16,"n":18253,"o":16.4,"t":"2026-05-06T04:00:00Z","v":1207160,"vw":16.417382},{"c":14.49,"h":16.72,"l":14.02,"n":42307,"o":16.72,"t":"2026-05-07T04:00:00Z","v":3419595,"vw":14.707283},{"c":14.31,"h":14.71,"l":14.03,"n":28054,"o":14.5,"t":"2026-05-08T04:00:00Z","v":2345113,"vw":14.28271},{"c":13.51,"h":14.4,"l":13.48,"n":25769,"o":14.4,"t":"2026-05-11T04:00:00Z","v":2458909,"vw":13.685999},{"c":13.63,"h":13.65,"l":13.25,"n":20381,"o":13.45,"t":"2026-05-12T04:00:00Z","v":1901380,"vw":13.530355},{"c":13,"h":13.46,"l":12.85,"n":21962,"o":13.46,"t":"2026-05-13T04:00:00Z","v":1637571,"vw":13.077046},{"c":13.03,"h":13.29,"l":13,"n":16115,"o":13.13,"t":"2026-05-14T04:00:00Z","v":1094769,"vw":13.090809},{"c":12.83,"h":13.22,"l":12.7,"n":20245,"o":12.92,"t":"2026-05-15T04:00:00Z","v":1459977,"vw":12.891901},{"c":12.59,"h":13.2,"l":12.575,"n":18681,"o":12.82,"t":"2026-05-18T04:00:00Z","v":1312686,"vw":12.756003},{"c":12.16,"h":12.57,"l":12.1,"n":22519,"o":12.48,"t":"2026-05-19T04:00:00Z","v":1392191,"vw":12.260513},{"c":12.57,"h":12.7517,"l":12.28,"n":20982,"o":12.29,"t":"2026-05-20T04:00:00Z","v":1468439,"vw":12.554386},{"c":12.69,"h":12.7,"l":12.17,"n":16366,"o":12.32,"t":"2026-05-21T04:00:00Z","v":1198340,"vw":12.535935},{"c":12.43,"h":12.94,"l":12.41,"n":15671,"o":12.76,"t":"2026-05-22T04:00:00Z","v":871051,"vw":12.549979},{"c":12.12,"h":12.54,"l":12.1,"n":20755,"o":12.41,"t":"2026-05-26T04:00:00Z","v":1336287,"vw":12.216494},{"c":12.29,"h":12.635,"l":12.08,"n":20487,"o":12.08,"t":"2026-05-27T04:00:00Z","v":1793752,"vw":12.358517},{"c":12.54,"h":12.72,"l":12.165,"n":19484,"o":12.23,"t":"2026-05-28T04:00:00Z","v":1402112,"vw":12.533087},{"c":11.96,"h":12.54,"l":11.9,"n":23642,"o":12.47,"t":"2026-05-29T04:00:00Z","v":2342869,"vw":12.090888},{"c":11.9,"h":11.94,"l":11.39,"n":28567,"o":11.86,"t":"2026-06-01T04:00:00Z","v":2180349,"vw":11.703461},{"c":11.99,"h":12.41,"l":11.95,"n":21774,"o":12.11,"t":"2026-06-02T04:00:00Z","v":1620967,"vw":12.069566},{"c":11.39,"h":11.885,"l":11.19,"n":23423,"o":11.83,"t":"2026-06-03T04:00:00Z","v":1674136,"vw":11.429685},{"c":11.39,"h":11.75,"l":11.18,"n":20325,"o":11.61,"t":"2026-06-04T04:00:00Z","v":1394041,"vw":11.352612},{"c":11.43,"h":11.645,"l":11.33,"n":23980,"o":11.46,"t":"2026-06-05T04:00:00Z","v":1768735,"vw":11.445988},{"c":11.34,"h":11.62,"l":11.33,"n":20573,"o":11.41,"t":"2026-06-08T04:00:00Z","v":1300723,"vw":11.414888},{"c":11.3,"h":11.71,"l":11.175,"n":17323,"o":11.51,"t":"2026-06-09T04:00:00Z","v":1215997,"vw":11.331148},{"c":11.32,"h":11.6,"l":11.275,"n":16954,"o":11.37,"t":"2026-06-10T04:00:00Z","v":1446612,"vw":11.383003},{"c":12.2,"h":12.2,"l":11.32,"n":21826,"o":11.35,"t":"2026-06-11T04:00:00Z","v":1687908,"vw":11.907651},{"c":12.09,"h":12.49,"l":11.81,"n":20884,"o":12.34,"t":"2026-06-12T04:00:00Z","v":1481094,"vw":12.090772},{"c":11.97,"h":12.82,"l":11.93,"n":24566,"o":12.3,"t":"2026-06-15T04:00:00Z","v":1768027,"vw":12.179739},{"c":11.82,"h":12.14,"l":11.675,"n":19365,"o":12.02,"t":"2026-06-16T04:00:00Z","v":1625106,"vw":11.832082},{"c":11.62,"h":11.96,"l":11.45,"n":18652,"o":11.85,"t":"2026-06-17T04:00:00Z","v":1357119,"vw":11.655409},{"c":11.9,"h":12.1,"l":11.66,"n":18528,"o":11.66,"t":"2026-06-18T04:00:00Z","v":2936409,"vw":11.884241},{"c":12.13,"h":12.39,"l":11.83,"n":17892,"o":11.83,"t":"2026-06-22T04:00:00Z","v":1652829,"vw":12.166023},{"c":12.26,"h":12.415,"l":12.0065,"n":15954,"o":12.08,"t":"2026-06-23T04:00:00Z","v":1347288,"vw":12.24052},{"c":12.47,"h":12.6661,"l":12.2809,"n":17657,"o":12.43,"t":"2026-06-24T04:00:00Z","v":1393667,"vw":12.502131},{"c":11.97,"h":12.55,"l":11.8086,"n":20987,"o":12.53,"t":"2026-06-25T04:00:00Z","v":2459633,"vw":11.999554},{"c":12.54,"h":12.55,"l":11.92,"n":17676,"o":11.92,"t":"2026-06-26T04:00:00Z","v":4478303,"vw":12.499265},{"c":12.79,"h":12.8,"l":12.22,"n":20040,"o":12.55,"t":"2026-06-29T04:00:00Z","v":1669447,"vw":12.635632},{"c":13.15,"h":13.2,"l":12.52,"n":19671,"o":12.81,"t":"2026-06-30T04:00:00Z","v":1702850,"vw":12.945938},{"c":12.99,"h":13.31,"l":12.84,"n":28185,"o":12.96,"t":"2026-07-01T04:00:00Z","v":2028408,"vw":13.056555},{"c":13.11,"h":13.3299,"l":12.825,"n":18087,"o":13.24,"t":"2026-07-02T04:00:00Z","v":1197656,"vw":13.072484},{"c":12.87,"h":13.195,"l":12.61,"n":14512,"o":13,"t":"2026-07-06T04:00:00Z","v":1187873,"vw":12.922772},{"c":13.14,"h":13.47,"l":12.94,"n":20258,"o":13.03,"t":"2026-07-07T04:00:00Z","v":1418197,"vw":13.207327},{"c":12.57,"h":13.14,"l":12.453,"n":19462,"o":13.03,"t":"2026-07-08T04:00:00Z","v":1835016,"vw":12.631387},{"c":12.9,"h":12.985,"l":12.48,"n":15224,"o":12.48,"t":"2026-07-09T04:00:00Z","v":1180568,"vw":12.875699},{"c":13.15,"h":13.28,"l":12.785,"n":19380,"o":12.95,"t":"2026-07-10T04:00:00Z","v":1299464,"vw":13.095932},{"c":13.1,"h":13.16,"l":12.76,"n":16074,"o":13.09,"t":"2026-07-13T04:00:00Z","v":1209072,"vw":13.030518},{"c":12.24,"h":13.2574,"l":12.185,"n":25693,"o":13.11,"t":"2026-07-14T04:00:00Z","v":3297110,"vw":12.407594},{"c":12.47,"h":12.83,"l":12.235,"n":21669,"o":12.26,"t":"2026-07-15T04:00:00Z","v":1935260,"vw":12.520443},{"c":12.37,"h":12.7,"l":12.26,"n":16203,"o":12.66,"t":"2026-07-16T04:00:00Z","v":1304495,"vw":12.389034},{"c":11.99,"h":12.26,"l":11.96,"n":22175,"o":12.21,"t":"2026-07-17T04:00:00Z","v":1477698,"vw":12.072635},{"c":12.26,"h":12.3223,"l":11.9,"n":17289,"o":12.11,"t":"2026-07-20T04:00:00Z","v":1257926,"vw":12.179189},{"c":12.04,"h":12.44,"l":11.96,"n":12452,"o":12.24,"t":"2026-07-21T04:00:00Z","v":848407,"vw":12.073691},{"c":12.19,"h":12.34,"l":11.9821,"n":16306,"o":12.02,"t":"2026-07-22T04:00:00Z","v":1301854,"vw":12.175752},{"c":11.8,"h":12.04,"l":11.62,"n":18339,"o":12,"t":"2026-07-23T04:00:00Z","v":1462604,"vw":11.816216},{"c":11.89,"h":12.0675,"l":11.74,"n":13094,"o":11.81,"t":"2026-07-24T04:00:00Z","v":940234,"vw":11.899297},{"c":12.18,"h":12.29,"l":11.94,"n":17439,"o":11.94,"t":"2026-07-27T04:00:00Z","v":1349677,"vw":12.167887},{"c":12.54,"h":12.6399,"l":12.265,"n":13780,"o":12.35,"t":"2026-07-28T04:00:00Z","v":940924,"vw":12.499108},{"c":12.51,"h":12.57,"l":12.21,"n":12157,"o":12.21,"t":"2026-07-29T04:00:00Z","v":890069,"vw":12.435784},{"c":12.44,"h":12.6081,"l":12.22,"n":14039,"o":12.38,"t":"2026-07-30T04:00:00Z","v":909300,"vw":12.419433},{"c":12.42,"h":12.45,"l":12.06,"n":17249,"o":12.25,"t":"2026-07-31T04:00:00Z","v":1104782,"vw":12.333197},{"c":12.73,"h":12.85,"l":12.54,"n":16803,"o":12.73,"t":"2026-08-03T04:00:00Z","v":1089676,"vw":12.688207},{"c":12.8,"h":12.985,"l":12.575,"n":16221,"o":12.7,"t":"2026-08-04T04:00:00Z","v":1065783,"vw":12.809756},{"c":12.6,"h":12.8952,"l":12.38,"n":27019,"o":12.61,"t":"2026-08-05T04:00:00Z","v":2164780,"vw":12.614098},{"c":11.51,"h":12.8,"l":11.3,"n":46628,"o":11.55,"t":"2026-08-06T04:00:00Z","v":4171140,"vw":11.552395},{"c":12.35,"h":12.355,"l":11.49,"n":27201,"o":11.6,"t":"2026-08-07T04:00:00Z","v":2317730,"vw":12.055913},{"c":11.52,"h":12.07,"l":11.485,"n":27176,"o":12.07,"t":"2026-08-10T04:00:00Z","v":1891977,"vw":11.642413},{"c":11.74,"h":11.8067,"l":11.432,"n":20236,"o":11.57,"t":"2026-08-11T04:00:00Z","v":1799518,"vw":11.66196},{"c":11.69,"h":11.85,"l":11.63,"n":21457,"o":11.64,"t":"2026-08-12T04:00:00Z","v":1547306,"vw":11.730524},{"c":12.17,"h":12.235,"l":11.745,"n":14599,"o":11.8,"t":"2026-08-13T04:00:00Z","v":1275568,"vw":12.12747},{"c":12.33,"h":12.42,"l":12.08,"n":13409,"o":12.11,"t":"2026-08-14T04:00:00Z","v":1093589,"vw":12.312238},{"c":11.99,"h":12.17,"l":11.83,"n":17125,"o":12.17,"t":"2026-08-17T04:00:00Z","v":1381226,"vw":11.950228},{"c":12.34,"h":12.54,"l":11.96,"n":17192,"o":12.1,"t":"2026-08-18T04:00:00Z","v":1463581,"vw":12.349698},{"c":12.45,"h":12.94,"l":12.37,"n":17037,"o":12.5,"t":"2026-08-19T04:00:00Z","v":1424121,"vw":12.606705},{"c":12.15,"h":12.32,"l":11.929,"n":13474,"o":12.16,"t":"2026-08-20T04:00:00Z","v":1215565,"vw":12.0858},{"c":12.65,"h":12.75,"l":12.09,"n":15798,"o":12.19,"t":"2026-08-21T04:00:00Z","v":1546251,"vw":12.579894},{"c":12.58,"h":12.89,"l":12.546,"n":18316,"o":12.68,"t":"2026-08-24T04:00:00Z","v":1493062,"vw":12.674914},{"c":12.92,"h":12.945,"l":12.428,"n":15885,"o":12.57,"t":"2026-08-25T04:00:00Z","v":1190210,"vw":12.785054},{"c":12.39,"h":13,"l":12.31,"n":14943,"o":12.9,"t":"2026-08-26T04:00:00Z","v":1055842,"vw":12.455802},{"c":12.35,"h":12.555,"l":12.25,"n":14471,"o":12.41,"t":"2026-08-27T04:00:00Z","v":1074055,"vw":12.379224},{"c":12.43,"h":12.61,"l":12.25,"n":10556,"o":12.38,"t":"2026-08-28T04:00:00Z","v":897044,"vw":12.426438},{"c":10.99,"h":11.35,"l":10.41,"n":50061,"o":11.33,"t":"2026-08-31T04:00:00Z","v":5506329,"vw":10.939641},{"c":11.52,"h":11.86,"l":10.96,"n":28137,"o":10.96,"t":"2026-09-01T04:00:00Z","v":3294557,"vw":11.544783},{"c":12.16,"h":12.23,"l":11.52,"n":21518,"o":11.52,"t":"2026-09-02T04:00:00Z","v":2628761,"vw":12.055433},{"c":12.17,"h":12.36,"l":11.91,"n":20307,"o":12.28,"t":"2026-09-03T04:00:00Z","v":1694658,"vw":12.164003},{"c":12.38,"h":12.45,"l":11.9,"n":14963,"o":12.03,"t":"2026-09-04T04:00:00Z","v":1053097,"vw":12.288483},{"c":12.43,"h":13.17,"l":12.335,"n":26631,"o":13,"t":"2026-09-08T04:00:00Z","v":2115437,"vw":12.60326},{"c":12.63,"h":12.65,"l":11.99,"n":18860,"o":12.12,"t":"2026-09-09T04:00:00Z","v":1664729,"vw":12.475229},{"c":12.28,"h":12.505,"l":12.07,"n":17531,"o":12.5,"t":"2026-09-10T04:00:00Z","v":1253467,"vw":12.24501},{"c":12.02,"h":12.5276,"l":11.94,"n":16469,"o":12.48,"t":"2026-09-11T04:00:00Z","v":1219788,"vw":12.062896},{"c":12.05,"h":12.29,"l":12.0028,"n":16194,"o":12.11,"t":"2026-09-14T04:00:00Z","v":1196511,"vw":12.131172},{"c":11.93,"h":12.02,"l":11.79,"n":18108,"o":11.97,"t":"2026-09-15T04:00:00Z","v":1281175,"vw":11.910586},{"c":11.83,"h":12,"l":11.79,"n":18049,"o":11.86,"t":"2026-09-16T04:00:00Z","v":1475281,"vw":11.873009},{"c":11.69,"h":12.4,"l":11.65,"n":15066,"o":12.39,"t":"2026-09-17T04:00:00Z","v":1124230,"vw":11.871804},{"c":11.89,"h":12.11,"l":11.51,"n":16626,"o":11.58,"t":"2026-09-18T04:00:00Z","v":2995463,"vw":11.890767},{"c":11.92,"h":12.03,"l":11.73,"n":13311,"o":11.92,"t":"2026-09-21T04:00:00Z","v":1006550,"vw":11.908357},{"c":12.23,"h":12.36,"l":12.03,"n":18389,"o":12.18,"t":"2026-09-22T04:00:00Z","v":1456153,"vw":12.203729},{"c":11.99,"h":12.175,"l":11.915,"n":13793,"o":12.15,"t":"2026-09-23T04:00:00Z","v":1247456,"vw":11.984765},{"c":12.21,"h":12.25,"l":11.99,"n":17942,"o":12.03,"t":"2026-09-24T04:00:00Z","v":1239702,"vw":12.169312},{"c":12.55,"h":12.64,"l":12.08,"n":15471,"o":12.25,"t":"2026-09-25T04:00:00Z","v":2114767,"vw":12.473978},{"c":12.6,"h":12.97,"l":12.47,"n":17277,"o":12.5,"t":"2026-09-28T04:00:00Z","v":1196815,"vw":12.664484},{"c":12.44,"h":12.8,"l":12.41,"n":12768,"o":12.64,"t":"2026-09-29T04:00:00Z","v":1007336,"vw":12.508503},{"c":12.13,"h":12.46,"l":12.11,"n":12941,"o":12.46,"t":"2026-09-30T04:00:00Z","v":1078366,"vw":12.192123},{"c":12.28,"h":12.43,"l":12.14,"n":13134,"o":12.2,"t":"2026-10-01T04:00:00Z","v":1065802,"vw":12.28533},{"c":12.56,"h":12.625,"l":12.3,"n":13079,"o":12.32,"t":"2026-10-02T04:00:00Z","v":895647,"vw":12.505231},{"c":12.5,"h":12.64,"l":12.335,"n":14158,"o":12.56,"t":"2026-10-05T04:00:00Z","v":1030396,"vw":12.481036},{"c":12.58,"h":12.82,"l":12.55,"n":15592,"o":12.6,"t":"2026-10-06T04:00:00Z","v":1075180,"vw":12.643074},{"c":12.65,"h":12.85,"l":12.55,"n":12698,"o":12.58,"t":"2026-10-07T04:00:00Z","v":1534981,"vw":12.669623},{"c":12.82,"h":12.89,"l":12.65,"n":15951,"o":12.7,"t":"2026-10-08T04:00:00Z","v":1589720,"vw":12.805927},{"c":13.03,"h":13.08,"l":12.72,"n":14528,"o":12.9,"t":"2026-10-09T04:00:00Z","v":1488643,"vw":12.921376},{"c":13.61,"h":13.79,"l":13.0241,"n":19221,"o":13.07,"t":"2026-10-12T04:00:00Z","v":2096446,"vw":13.512376},{"c":14.21,"h":14.28,"l":13.61,"n":20335,"o":13.67,"t":"2026-10-13T04:00:00Z","v":1709040,"vw":14.019661},{"c":14.19,"h":14.4462,"l":14.0146,"n":21786,"o":14.32,"t":"2026-10-14T04:00:00Z","v":1695663,"vw":14.178269},{"c":14.57,"h":14.7095,"l":14.21,"n":17507,"o":14.21,"t":"2026-10-15T04:00:00Z","v":1634733,"vw":14.522344},{"c":14.6,"h":14.885,"l":14.464,"n":14195,"o":14.61,"t":"2026-10-16T04:00:00Z","v":1238006,"vw":14.628967},{"c":13.88,"h":14.5799,"l":13.695,"n":19001,"o":14.47,"t":"2026-10-19T04:00:00Z","v":1704156,"vw":13.986421},{"c":13.77,"h":14.23,"l":13.66,"n":19844,"o":14.05,"t":"2026-10-20T04:00:00Z","v":1409757,"vw":13.846242},{"c":13.705,"h":13.8,"l":13.5752,"n":8546,"o":13.76,"t":"2026-10-21T04:00:00Z","v":589080,"vw":13.691409}],"volatilityBars":[{"c":14.21,"h":14.23,"l":14.21,"n":9,"o":14.23,"t":"2026-10-14T08:45:00Z","v":1613,"vw":14.216627},{"c":14,"h":14.13,"l":14,"n":23,"o":14.13,"t":"2026-10-14T09:00:00Z","v":2786,"vw":14.0373},{"c":13.99,"h":13.99,"l":13.99,"n":3,"o":13.99,"t":"2026-10-14T11:00:00Z","v":278,"vw":13.99},{"c":14,"h":14,"l":14,"n":3,"o":14,"t":"2026-10-14T11:15:00Z","v":265,"vw":14},{"c":14.07,"h":14.07,"l":14,"n":6,"o":14,"t":"2026-10-14T11:45:00Z","v":459,"vw":14.015766},{"c":14.33,"h":14.33,"l":14.33,"n":3,"o":14.33,"t":"2026-10-14T13:15:00Z","v":1098,"vw":14.33},{"c":14.244,"h":14.4462,"l":14.24,"n":683,"o":14.32,"t":"2026-10-14T13:30:00Z","v":124826,"vw":14.334616},{"c":14.114,"h":14.21,"l":14.05,"n":459,"o":14.18,"t":"2026-10-14T13:45:00Z","v":37043,"vw":14.124876},{"c":14.05,"h":14.12,"l":14.0146,"n":867,"o":14.1,"t":"2026-10-14T14:00:00Z","v":147415,"vw":14.076501},{"c":14.085,"h":14.12,"l":14.0301,"n":590,"o":14.06,"t":"2026-10-14T14:15:00Z","v":27313,"vw":14.049183},{"c":14.14,"h":14.17,"l":14.07,"n":626,"o":14.085,"t":"2026-10-14T14:30:00Z","v":31484,"vw":14.126411},{"c":14.14,"h":14.17,"l":14.12,"n":455,"o":14.14,"t":"2026-10-14T14:45:00Z","v":19334,"vw":14.136083},{"c":14.21,"h":14.23,"l":14.14,"n":749,"o":14.149,"t":"2026-10-14T15:00:00Z","v":28776,"vw":14.175078},{"c":14.25,"h":14.28,"l":14.2,"n":571,"o":14.21,"t":"2026-10-14T15:15:00Z","v":22312,"vw":14.236062},{"c":14.275,"h":14.3,"l":14.22,"n":695,"o":14.26,"t":"2026-10-14T15:30:00Z","v":74659,"vw":14.27812},{"c":14.2,"h":14.275,"l":14.19,"n":530,"o":14.27,"t":"2026-10-14T15:45:00Z","v":30939,"vw":14.235703},{"c":14.16,"h":14.2,"l":14.15,"n":541,"o":14.2,"t":"2026-10-14T16:00:00Z","v":27582,"vw":14.174313},{"c":14.22,"h":14.235,"l":14.13,"n":695,"o":14.16,"t":"2026-10-14T16:15:00Z","v":37122,"vw":14.171915},{"c":14.185,"h":14.23,"l":14.185,"n":454,"o":14.22,"t":"2026-10-14T16:30:00Z","v":22511,"vw":14.208769},{"c":14.14,"h":14.205,"l":14.13,"n":678,"o":14.19,"t":"2026-10-14T16:45:00Z","v":32641,"vw":14.15806},{"c":14.17,"h":14.19,"l":14.145,"n":429,"o":14.145,"t":"2026-10-14T17:00:00Z","v":17550,"vw":14.16962},{"c":14.145,"h":14.18,"l":14.14,"n":635,"o":14.165,"t":"2026-10-14T17:15:00Z","v":27215,"vw":14.162676},{"c":14.12,"h":14.16,"l":14.115,"n":674,"o":14.145,"t":"2026-10-14T17:30:00Z","v":27559,"vw":14.135928},{"c":14.12,"h":14.12,"l":14.085,"n":494,"o":14.12,"t":"2026-10-14T17:45:00Z","v":16106,"vw":14.098279},{"c":14.155,"h":14.16,"l":14.11,"n":737,"o":14.12,"t":"2026-10-14T18:00:00Z","v":33766,"vw":14.135977},{"c":14.17,"h":14.175,"l":14.15,"n":573,"o":14.155,"t":"2026-10-14T18:15:00Z","v":22762,"vw":14.161391},{"c":14.145,"h":14.16,"l":14.14,"n":510,"o":14.16,"t":"2026-10-14T18:30:00Z","v":23611,"vw":14.153214},{"c":14.17,"h":14.17,"l":14.13,"n":840,"o":14.145,"t":"2026-10-14T18:45:00Z","v":37483,"vw":14.154498},{"c":14.14,"h":14.18,"l":14.14,"n":638,"o":14.16,"t":"2026-10-14T19:00:00Z","v":23913,"vw":14.162251},{"c":14.095,"h":14.21,"l":14.08,"n":1127,"o":14.15,"t":"2026-10-14T19:15:00Z","v":60916,"vw":14.171471},{"c":14.115,"h":14.145,"l":14.08,"n":1340,"o":14.09,"t":"2026-10-14T19:30:00Z","v":73325,"vw":14.115788},{"c":14.195,"h":14.2,"l":14.11,"n":4043,"o":14.11,"t":"2026-10-14T19:45:00Z","v":308633,"vw":14.161956},{"c":14.19,"h":14.19,"l":14.19,"n":19,"o":14.19,"t":"2026-10-14T20:00:00Z","v":332925,"vw":14.19},{"c":14.1,"h":14.1,"l":14.1,"n":2,"o":14.1,"t":"2026-10-15T11:30:00Z","v":975,"vw":14.1},{"c":14.32,"h":14.45,"l":14.21,"n":377,"o":14.21,"t":"2026-10-15T13:30:00Z","v":72998,"vw":14.26438},{"c":14.55,"h":14.55,"l":14.37,"n":862,"o":14.37,"t":"2026-10-15T13:45:00Z","v":73156,"vw":14.47476},{"c":14.58,"h":14.6,"l":14.48,"n":640,"o":14.56,"t":"2026-10-15T14:00:00Z","v":38020,"vw":14.546279},{"c":14.58,"h":14.61,"l":14.555,"n":557,"o":14.585,"t":"2026-10-15T14:15:00Z","v":42058,"vw":14.590062},{"c":14.535,"h":14.64,"l":14.535,"n":552,"o":14.59,"t":"2026-10-15T14:30:00Z","v":33880,"vw":14.616156},{"c":14.635,"h":14.64,"l":14.51,"n":529,"o":14.52,"t":"2026-10-15T14:45:00Z","v":27272,"vw":14.567564},{"c":14.68,"h":14.7095,"l":14.62,"n":395,"o":14.63,"t":"2026-10-15T15:00:00Z","v":25648,"vw":14.665419},{"c":14.67,"h":14.69,"l":14.65,"n":219,"o":14.67,"t":"2026-10-15T15:15:00Z","v":11828,"vw":14.669772},{"c":14.59,"h":14.67,"l":14.57,"n":567,"o":14.66,"t":"2026-10-15T15:30:00Z","v":32920,"vw":14.597001},{"c":14.55,"h":14.59,"l":14.54,"n":342,"o":14.5802,"t":"2026-10-15T15:45:00Z","v":11730,"vw":14.566208},{"c":14.4815,"h":14.55,"l":14.462,"n":579,"o":14.55,"t":"2026-10-15T16:00:00Z","v":30533,"vw":14.488521},{"c":14.51,"h":14.51,"l":14.47,"n":399,"o":14.49,"t":"2026-10-15T16:15:00Z","v":18667,"vw":14.498573},{"c":14.51,"h":14.54,"l":14.505,"n":321,"o":14.51,"t":"2026-10-15T16:30:00Z","v":14324,"vw":14.51912},{"c":14.49,"h":14.52,"l":14.49,"n":270,"o":14.52,"t":"2026-10-15T16:45:00Z","v":10500,"vw":14.499171},{"c":14.445,"h":14.52,"l":14.445,"n":322,"o":14.5,"t":"2026-10-15T17:00:00Z","v":27321,"vw":14.466557},{"c":14.435,"h":14.455,"l":14.42,"n":748,"o":14.455,"t":"2026-10-15T17:15:00Z","v":43963,"vw":14.437986},{"c":14.47,"h":14.47,"l":14.42,"n":505,"o":14.435,"t":"2026-10-15T17:30:00Z","v":23802,"vw":14.438287},{"c":14.515,"h":14.515,"l":14.4538,"n":579,"o":14.47,"t":"2026-10-15T17:45:00Z","v":28776,"vw":14.47336},{"c":14.53,"h":14.5359,"l":14.49,"n":466,"o":14.52,"t":"2026-10-15T18:00:00Z","v":25734,"vw":14.511847},{"c":14.51,"h":14.565,"l":14.51,"n":547,"o":14.54,"t":"2026-10-15T18:15:00Z","v":20418,"vw":14.53788},{"c":14.485,"h":14.52,"l":14.485,"n":503,"o":14.51,"t":"2026-10-15T18:30:00Z","v":26858,"vw":14.497362},{"c":14.52,"h":14.52,"l":14.48,"n":616,"o":14.485,"t":"2026-10-15T18:45:00Z","v":44958,"vw":14.508341},{"c":14.54,"h":14.58,"l":14.52,"n":501,"o":14.52,"t":"2026-10-15T19:00:00Z","v":19200,"vw":14.556276},{"c":14.52,"h":14.56,"l":14.52,"n":881,"o":14.53,"t":"2026-10-15T19:15:00Z","v":41212,"vw":14.549143},{"c":14.52,"h":14.53,"l":14.48,"n":1633,"o":14.52,"t":"2026-10-15T19:30:00Z","v":94336,"vw":14.499536},{"c":14.58,"h":14.6,"l":14.48,"n":2514,"o":14.52,"t":"2026-10-15T19:45:00Z","v":182340,"vw":14.558966},{"c":14.57,"h":14.57,"l":14.57,"n":20,"o":14.57,"t":"2026-10-15T20:00:00Z","v":499645,"vw":14.57},{"c":14.62,"h":14.62,"l":14.62,"n":1,"o":14.62,"t":"2026-10-15T23:45:00Z","v":7000,"vw":14.62},{"c":14.56,"h":14.56,"l":14.56,"n":1,"o":14.56,"t":"2026-10-16T08:00:00Z","v":171,"vw":14.56},{"c":14.735,"h":14.74,"l":14.55,"n":283,"o":14.61,"t":"2026-10-16T13:30:00Z","v":49254,"vw":14.641923},{"c":14.84,"h":14.865,"l":14.68,"n":448,"o":14.73,"t":"2026-10-16T13:45:00Z","v":35017,"vw":14.78164},{"c":14.72,"h":14.83,"l":14.72,"n":390,"o":14.83,"t":"2026-10-16T14:00:00Z","v":25873,"vw":14.789071},{"c":14.7,"h":14.72,"l":14.66,"n":392,"o":14.72,"t":"2026-10-16T14:15:00Z","v":36349,"vw":14.691996},{"c":14.69,"h":14.75,"l":14.69,"n":361,"o":14.7,"t":"2026-10-16T14:30:00Z","v":17578,"vw":14.711113},{"c":14.775,"h":14.78,"l":14.685,"n":312,"o":14.69,"t":"2026-10-16T14:45:00Z","v":15038,"vw":14.747005},{"c":14.83,"h":14.885,"l":14.78,"n":590,"o":14.78,"t":"2026-10-16T15:00:00Z","v":39210,"vw":14.829516},{"c":14.835,"h":14.87,"l":14.815,"n":303,"o":14.84,"t":"2026-10-16T15:15:00Z","v":20492,"vw":14.842104},{"c":14.83,"h":14.85,"l":14.8,"n":497,"o":14.835,"t":"2026-10-16T15:30:00Z","v":33329,"vw":14.82534},{"c":14.81,"h":14.845,"l":14.8,"n":350,"o":14.83,"t":"2026-10-16T15:45:00Z","v":22565,"vw":14.821575},{"c":14.74,"h":14.81,"l":14.725,"n":418,"o":14.81,"t":"2026-10-16T16:00:00Z","v":23153,"vw":14.760873},{"c":14.7,"h":14.73,"l":14.7,"n":288,"o":14.73,"t":"2026-10-16T16:15:00Z","v":18006,"vw":14.717153},{"c":14.69,"h":14.705,"l":14.675,"n":360,"o":14.7,"t":"2026-10-16T16:30:00Z","v":21236,"vw":14.68912},{"c":14.675,"h":14.69,"l":14.66,"n":299,"o":14.69,"t":"2026-10-16T16:45:00Z","v":11601,"vw":14.675294},{"c":14.645,"h":14.675,"l":14.63,"n":294,"o":14.675,"t":"2026-10-16T17:00:00Z","v":11768,"vw":14.651139},{"c":14.56,"h":14.645,"l":14.56,"n":434,"o":14.64,"t":"2026-10-16T17:15:00Z","v":21784,"vw":14.598912},{"c":14.62,"h":14.63,"l":14.545,"n":559,"o":14.57,"t":"2026-10-16T17:30:00Z","v":42694,"vw":14.570582},{"c":14.58,"h":14.62,"l":14.57,"n":228,"o":14.62,"t":"2026-10-16T17:45:00Z","v":9485,"vw":14.597316},{"c":14.55,"h":14.575,"l":14.53,"n":463,"o":14.575,"t":"2026-10-16T18:00:00Z","v":18607,"vw":14.556199},{"c":14.54,"h":14.55,"l":14.52,"n":272,"o":14.54,"t":"2026-10-16T18:15:00Z","v":11757,"vw":14.535007},{"c":14.5319,"h":14.5492,"l":14.51,"n":431,"o":14.53,"t":"2026-10-16T18:30:00Z","v":25274,"vw":14.529335},{"c":14.55,"h":14.57,"l":14.5379,"n":456,"o":14.54,"t":"2026-10-16T18:45:00Z","v":20005,"vw":14.553343},{"c":14.54,"h":14.57,"l":14.54,"n":586,"o":14.545,"t":"2026-10-16T19:00:00Z","v":32760,"vw":14.55045},{"c":14.48,"h":14.57,"l":14.47,"n":758,"o":14.54,"t":"2026-10-16T19:15:00Z","v":46086,"vw":14.533496},{"c":14.5,"h":14.52,"l":14.464,"n":1166,"o":14.49,"t":"2026-10-16T19:30:00Z","v":79335,"vw":14.491965},{"c":14.595,"h":14.615,"l":14.51,"n":2606,"o":14.52,"t":"2026-10-16T19:45:00Z","v":211600,"vw":14.583},{"c":14.6,"h":14.6,"l":14.6,"n":18,"o":14.6,"t":"2026-10-16T20:00:00Z","v":326169,"vw":14.6},{"c":14.6,"h":14.6,"l":14.59,"n":12,"o":14.6,"t":"2026-10-19T08:00:00Z","v":1077,"vw":14.599032},{"c":14.5329,"h":14.5329,"l":14.5329,"n":1,"o":14.5329,"t":"2026-10-19T09:15:00Z","v":100,"vw":14.5329},{"c":14.6,"h":14.6,"l":14.59,"n":3,"o":14.59,"t":"2026-10-19T09:45:00Z","v":370,"vw":14.592849},{"c":14.425,"h":14.5799,"l":14.3856,"n":315,"o":14.47,"t":"2026-10-19T13:30:00Z","v":24329,"vw":14.458864},{"c":14.44,"h":14.47,"l":14.38,"n":252,"o":14.435,"t":"2026-10-19T13:45:00Z","v":11159,"vw":14.412657},{"c":14.425,"h":14.4748,"l":14.42,"n":333,"o":14.4563,"t":"2026-10-19T14:00:00Z","v":20204,"vw":14.45224},{"c":14.3727,"h":14.44,"l":14.35,"n":722,"o":14.425,"t":"2026-10-19T14:15:00Z","v":63875,"vw":14.392338},{"c":14.41,"h":14.415,"l":14.35,"n":581,"o":14.375,"t":"2026-10-19T14:30:00Z","v":42453,"vw":14.374838},{"c":14.305,"h":14.4099,"l":14.29,"n":594,"o":14.3932,"t":"2026-10-19T14:45:00Z","v":107705,"vw":14.358837},{"c":14.23,"h":14.33,"l":14.22,"n":556,"o":14.305,"t":"2026-10-19T15:00:00Z","v":32831,"vw":14.280488},{"c":14.075,"h":14.2261,"l":14.02,"n":1138,"o":14.225,"t":"2026-10-19T15:15:00Z","v":150663,"vw":14.092224},{"c":14.1,"h":14.14,"l":14.05,"n":466,"o":14.07,"t":"2026-10-19T15:30:00Z","v":20351,"vw":14.099259},{"c":14.055,"h":14.108,"l":14.03,"n":603,"o":14.1,"t":"2026-10-19T15:45:00Z","v":37387,"vw":14.072528},{"c":13.9513,"h":14.04,"l":13.91,"n":630,"o":14.04,"t":"2026-10-19T16:00:00Z","v":67158,"vw":13.963897},{"c":13.9577,"h":13.96,"l":13.93,"n":404,"o":13.95,"t":"2026-10-19T16:15:00Z","v":30379,"vw":13.943604},{"c":13.8701,"h":13.96,"l":13.8701,"n":420,"o":13.95,"t":"2026-10-19T16:30:00Z","v":20817,"vw":13.924654},{"c":13.825,"h":13.89,"l":13.81,"n":524,"o":13.88,"t":"2026-10-19T16:45:00Z","v":36088,"vw":13.853602},{"c":13.73,"h":13.8292,"l":13.72,"n":509,"o":13.825,"t":"2026-10-19T17:00:00Z","v":33184,"vw":13.782402},{"c":13.705,"h":13.78,"l":13.695,"n":473,"o":13.74,"t":"2026-10-19T17:15:00Z","v":38493,"vw":13.736423},{"c":13.83,"h":13.85,"l":13.71,"n":741,"o":13.71,"t":"2026-10-19T17:30:00Z","v":48935,"vw":13.788332},{"c":13.89,"h":13.89,"l":13.77,"n":387,"o":13.825,"t":"2026-10-19T17:45:00Z","v":28644,"vw":13.842689},{"c":13.93,"h":13.93,"l":13.86,"n":472,"o":13.88,"t":"2026-10-19T18:00:00Z","v":30133,"vw":13.886052},{"c":14.02,"h":14.02,"l":13.92,"n":536,"o":13.93,"t":"2026-10-19T18:15:00Z","v":30583,"vw":13.96579},{"c":13.9101,"h":14.02,"l":13.9101,"n":533,"o":14.01,"t":"2026-10-19T18:30:00Z","v":32452,"vw":13.975338},{"c":13.89,"h":13.92,"l":13.85,"n":561,"o":13.91,"t":"2026-10-19T18:45:00Z","v":39922,"vw":13.883885},{"c":13.84,"h":13.93,"l":13.8,"n":886,"o":13.9,"t":"2026-10-19T19:00:00Z","v":58758,"vw":13.874459},{"c":13.81,"h":13.855,"l":13.785,"n":730,"o":13.84,"t":"2026-10-19T19:15:00Z","v":49289,"vw":13.813016},{"c":13.805,"h":13.87,"l":13.775,"n":1399,"o":13.82,"t":"2026-10-19T19:30:00Z","v":111177,"vw":13.813026},{"c":13.9,"h":13.925,"l":13.785,"n":3552,"o":13.8,"t":"2026-10-19T19:45:00Z","v":268409,"vw":13.854567},{"c":13.88,"h":13.88,"l":13.88,"n":28,"o":13.88,"t":"2026-10-19T20:00:00Z","v":249218,"vw":13.88},{"c":13.95,"h":13.95,"l":13.95,"n":1,"o":13.95,"t":"2026-10-19T23:45:00Z","v":2009,"vw":13.95},{"c":14.155,"h":14.23,"l":13.98,"n":281,"o":14.05,"t":"2026-10-20T13:30:00Z","v":27500,"vw":14.086327},{"c":13.985,"h":14.176,"l":13.955,"n":417,"o":14.16,"t":"2026-10-20T13:45:00Z","v":27206,"vw":14.050526},{"c":13.87,"h":13.981,"l":13.85,"n":464,"o":13.98,"t":"2026-10-20T14:00:00Z","v":26178,"vw":13.893932},{"c":13.885,"h":13.94,"l":13.82,"n":525,"o":13.87,"t":"2026-10-20T14:15:00Z","v":27808,"vw":13.880195},{"c":13.93,"h":13.99,"l":13.89,"n":703,"o":13.89,"t":"2026-10-20T14:30:00Z","v":36693,"vw":13.950294},{"c":14.08,"h":14.09,"l":13.925,"n":500,"o":13.925,"t":"2026-10-20T14:45:00Z","v":19509,"vw":14.011084},{"c":14,"h":14.07,"l":13.96,"n":1032,"o":14.07,"t":"2026-10-20T15:00:00Z","v":52573,"vw":13.998408},{"c":13.98,"h":14.11,"l":13.96,"n":932,"o":14,"t":"2026-10-20T15:15:00Z","v":146869,"vw":14.039843},{"c":13.99,"h":14.01,"l":13.97,"n":371,"o":13.97,"t":"2026-10-20T15:30:00Z","v":12410,"vw":13.989047},{"c":14.025,"h":14.03,"l":14,"n":249,"o":14,"t":"2026-10-20T15:45:00Z","v":12158,"vw":14.018047},{"c":13.97,"h":14.025,"l":13.95,"n":555,"o":14.025,"t":"2026-10-20T16:00:00Z","v":24195,"vw":13.986763},{"c":13.97,"h":14,"l":13.96,"n":344,"o":13.97,"t":"2026-10-20T16:15:00Z","v":16324,"vw":13.977203},{"c":14.005,"h":14.015,"l":13.97,"n":320,"o":13.97,"t":"2026-10-20T16:30:00Z","v":16070,"vw":13.999351},{"c":13.95,"h":14.03,"l":13.94,"n":469,"o":14.005,"t":"2026-10-20T16:45:00Z","v":21777,"vw":13.980156},{"c":13.905,"h":13.95,"l":13.88,"n":739,"o":13.95,"t":"2026-10-20T17:00:00Z","v":34822,"vw":13.912694},{"c":13.855,"h":13.905,"l":13.85,"n":671,"o":13.905,"t":"2026-10-20T17:15:00Z","v":36029,"vw":13.882692},{"c":13.84,"h":13.87,"l":13.84,"n":410,"o":13.85,"t":"2026-10-20T17:30:00Z","v":19229,"vw":13.857587},{"c":13.8386,"h":13.86,"l":13.82,"n":402,"o":13.845,"t":"2026-10-20T17:45:00Z","v":19940,"vw":13.836576},{"c":13.77,"h":13.835,"l":13.75,"n":502,"o":13.835,"t":"2026-10-20T18:00:00Z","v":24974,"vw":13.792386},{"c":13.78,"h":13.8,"l":13.74,"n":507,"o":13.77,"t":"2026-10-20T18:15:00Z","v":25682,"vw":13.768127},{"c":13.685,"h":13.78,"l":13.67,"n":653,"o":13.78,"t":"2026-10-20T18:30:00Z","v":49833,"vw":13.702635},{"c":13.685,"h":13.71,"l":13.66,"n":569,"o":13.685,"t":"2026-10-20T18:45:00Z","v":25853,"vw":13.683057},{"c":13.695,"h":13.7,"l":13.665,"n":719,"o":13.685,"t":"2026-10-20T19:00:00Z","v":30150,"vw":13.680179},{"c":13.75,"h":13.75,"l":13.7,"n":794,"o":13.7,"t":"2026-10-20T19:15:00Z","v":40262,"vw":13.73319},{"c":13.875,"h":13.895,"l":13.735,"n":1593,"o":13.745,"t":"2026-10-20T19:30:00Z","v":97343,"vw":13.819376},{"c":13.775,"h":13.875,"l":13.775,"n":3728,"o":13.875,"t":"2026-10-20T19:45:00Z","v":276096,"vw":13.818716},{"c":13.77,"h":13.78,"l":13.77,"n":31,"o":13.78,"t":"2026-10-20T20:00:00Z","v":241734,"vw":13.770016},{"c":13.73,"h":13.77,"l":13.7,"n":6,"o":13.77,"t":"2026-10-20T23:45:00Z","v":1290,"vw":13.756317},{"c":13.71,"h":13.796,"l":13.62,"n":252,"o":13.76,"t":"2026-10-21T13:30:00Z","v":20115,"vw":13.712593},{"c":13.76,"h":13.7685,"l":13.65,"n":221,"o":13.66,"t":"2026-10-21T13:45:00Z","v":13220,"vw":13.712108},{"c":13.65,"h":13.74,"l":13.5752,"n":1206,"o":13.73,"t":"2026-10-21T14:00:00Z","v":152057,"vw":13.629162},{"c":13.715,"h":13.73,"l":13.605,"n":398,"o":13.645,"t":"2026-10-21T14:15:00Z","v":28485,"vw":13.669257},{"c":13.76,"h":13.78,"l":13.71,"n":474,"o":13.715,"t":"2026-10-21T14:30:00Z","v":24997,"vw":13.738046},{"c":13.74,"h":13.79,"l":13.735,"n":523,"o":13.765,"t":"2026-10-21T14:45:00Z","v":37193,"vw":13.763877},{"c":13.75,"h":13.76,"l":13.71,"n":531,"o":13.74,"t":"2026-10-21T15:00:00Z","v":36591,"vw":13.737097},{"c":13.8,"h":13.8,"l":13.705,"n":662,"o":13.74,"t":"2026-10-21T15:15:00Z","v":41640,"vw":13.73312},{"c":13.75,"h":13.8,"l":13.73,"n":470,"o":13.79,"t":"2026-10-21T15:30:00Z","v":34245,"vw":13.767753},{"c":13.715,"h":13.76,"l":13.67,"n":555,"o":13.745,"t":"2026-10-21T15:45:00Z","v":38530,"vw":13.710477},{"c":13.7,"h":13.72,"l":13.675,"n":491,"o":13.71,"t":"2026-10-21T16:00:00Z","v":28359,"vw":13.695879},{"c":13.69,"h":13.71,"l":13.68,"n":419,"o":13.7,"t":"2026-10-21T16:15:00Z","v":20833,"vw":13.698357},{"c":13.7,"h":13.74,"l":13.66,"n":477,"o":13.69,"t":"2026-10-21T16:30:00Z","v":29453,"vw":13.693114},{"c":13.67,"h":13.71,"l":13.66,"n":232,"o":13.69,"t":"2026-10-21T16:45:00Z","v":13514,"vw":13.686743},{"c":13.69,"h":13.69,"l":13.67,"n":365,"o":13.67,"t":"2026-10-21T17:00:00Z","v":14584,"vw":13.684228},{"c":13.69,"h":13.69,"l":13.67,"n":301,"o":13.69,"t":"2026-10-21T17:15:00Z","v":13298,"vw":13.686255},{"c":13.695,"h":13.6999,"l":13.665,"n":463,"o":13.685,"t":"2026-10-21T17:30:00Z","v":24862,"vw":13.679715},{"c":13.705,"h":13.71,"l":13.69,"n":150,"o":13.7,"t":"2026-10-21T17:45:00Z","v":10674,"vw":13.699855}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.17526586232759017,"strike":20.2872334990148,"iv":3.6693160992406435,"gamma":0.04536743790862341,"theta":-0.1645632822016948,"vega":0.001791253049975819,"rho":0.00006826754794128152,"breakevenPct":49.30681766758403},{"delta":0.15,"premium":0.35954708741587893,"strike":21.34026907094788,"iv":4.843301211497369,"gamma":0.0454937557943911,"theta":-0.28775962556396417,"vega":0.002370390324162439,"rho":0.00009702876911136365,"breakevenPct":58.3350321660982},{"delta":0.2,"premium":0.49258950482167296,"strike":20.40716038573384,"iv":5.061804427430683,"gamma":0.05377623798157023,"theta":-0.3509856539907923,"vega":0.002902051843701674,"rho":0.00012863078918400815,"breakevenPct":52.49726297377242},{"delta":0.25,"premium":0.875,"strike":23.08564805048954,"iv":7.2600487022857845,"gamma":0.04222298319777587,"theta":-0.5724711736438501,"vega":0.0032947906806859314,"rho":0.0001460232040399935,"breakevenPct":74.83143415169309},{"delta":0.3,"premium":0.3247606932268407,"strike":15.471920897460931,"iv":2.0858171477841685,"gamma":0.3769053606488851,"theta":-0.1737884740651639,"vega":0.0035192575789122662,"rho":0.00021750674359175763,"breakevenPct":15.26217869892574},{"delta":0.35,"premium":0.6162768694319589,"strike":15.292833866926207,"iv":2.7972102220359214,"gamma":0.3261872590911409,"theta":-0.26260154149094317,"vega":0.003770640620655913,"rho":0.00023989812578501486,"breakevenPct":16.082529998965096},{"delta":0.4,"premium":1.075,"strike":15.736420491730222,"iv":4.345522470658783,"gamma":0.08585002174776578,"theta":-0.4167864767723144,"vega":0.004005896576375908,"rho":0.00025203991327258214,"breakevenPct":22.666329746298583},{"delta":0.45,"premium":1.0431771530784697,"strike":14.990834449255514,"iv":3.6506069132357504,"gamma":0.1137604575211427,"theta":-0.3541941106374409,"vega":0.004022218893319714,"rho":0.00029273918700546523,"breakevenPct":16.993882541656205},{"delta":0.5,"premium":1.0043209591341538,"strike":14.369135346146459,"iv":3.0033146224785563,"gamma":0.14325984971416075,"theta":-0.2939797192123196,"vega":0.004012953299775213,"rho":0.0003337729060456788,"breakevenPct":12.174070085958496},{"delta":0.55,"premium":0.9654647651898377,"strike":13.747436243037402,"iv":2.3560223317213618,"gamma":0.17275924190717884,"theta":-0.23376532778719816,"vega":0.004003687706230712,"rho":0.0003748066250858925,"breakevenPct":7.354257630260779},{"delta":0.6,"premium":1.359102141680395,"strike":13.252059308072488,"iv":2.814750247116968,"gamma":0.14507742998352557,"theta":-0.27426457990115316,"vega":0.0039008237232289952,"rho":0.00039093235668904134,"breakevenPct":6.61190404781381},{"delta":0.65,"premium":1.8392538653065158,"strike":12.87149226938697,"iv":3.447218605044193,"gamma":0.10219292011567693,"theta":-0.3223153103469756,"vega":0.003642814757897318,"rho":0.00040241540071813266,"breakevenPct":7.338534364782814},{"delta":0.7,"premium":2.0048566109418657,"strike":12.54028677811627,"iv":3.200359339694174,"gamma":0.09495817814577215,"theta":-0.27725167722062405,"vega":0.0032376981545398907,"rho":0.00043254980627917007,"breakevenPct":6.1301961988919},{"delta":0.75,"premium":2.1704593565772154,"strike":12.209081286845569,"iv":2.953500074344154,"gamma":0.08772343617586734,"theta":-0.23218804409427246,"vega":0.0028325815511824623,"rho":0.0004626842118402076,"breakevenPct":4.9218580330009845},{"delta":0.8,"premium":2.3360621022125656,"strike":11.87787579557487,"iv":2.7066408089941345,"gamma":0.08048869420596252,"theta":-0.18712441096792082,"vega":0.002427464947825034,"rho":0.000492818617401245,"breakevenPct":3.713519867110068},{"delta":0.85,"premium":2.5016648478479153,"strike":11.54667030430417,"iv":2.459781543644116,"gamma":0.07325395223605773,"theta":-0.1420607778415693,"vega":0.0020223483444676065,"rho":0.0005229530229622825,"breakevenPct":2.505181701219155},{"delta":0.9,"premium":2.6672675934832655,"strike":11.21546481303347,"iv":2.212922278294096,"gamma":0.06601921026615291,"theta":-0.0969971447152177,"vega":0.0016172317411101782,"rho":0.00055308742852332,"breakevenPct":1.2968435353282386}],"put":[{"delta":0.1,"premium":0.57655488488539,"strike":7.57655488488539,"iv":7.9982864670172225,"gamma":0.02114554900224721,"theta":-0.34805835061163504,"vega":0.0018182133209469144,"rho":-0.00010820804555803519,"breakevenPct":48.923750456037936},{"delta":0.15,"premium":1.0520066354524071,"strike":8.844900468213892,"iv":7.722073668579409,"gamma":0.0293255171215145,"theta":-0.4418710844206285,"vega":0.002406192174036226,"rho":-0.00016482961892711945,"breakevenPct":43.13831570403879},{"delta":0.2,"premium":0.7539143610297413,"strike":10.63167325420074,"iv":5.2940277522404,"gamma":0.053386953044205834,"theta":-0.3659179947238292,"vega":0.002902713719635392,"rho":-0.0002001358884269927,"breakevenPct":27.92587454818681},{"delta":0.25,"premium":1.0226762060275578,"strike":10.982988867437928,"iv":5.785473481721065,"gamma":0.06584850606193877,"theta":-0.42815532767027137,"vega":0.003200765536890557,"rho":-0.0002547328822567123,"breakevenPct":27.323512138559863},{"delta":0.3,"premium":0.9469692303331698,"strike":11.681822489232278,"iv":4.754604645703086,"gamma":0.09829936361378688,"theta":-0.365124634709345,"vega":0.0034432428399117504,"rho":-0.00028975722215495987,"breakevenPct":21.671993732950682},{"delta":0.35,"premium":0.8712622546387818,"strike":12.380656111026628,"iv":3.723735809685106,"gamma":0.13075022116563498,"theta":-0.3020939417484186,"vega":0.003685720142932944,"rho":-0.0003247815620532074,"breakevenPct":16.0204753273415},{"delta":0.4,"premium":0.7955552789443938,"strike":13.07948973282098,"iv":2.692866973667125,"gamma":0.16320107871748313,"theta":-0.23906324878749213,"vega":0.003928197445954138,"rho":-0.00035980590195145497,"breakevenPct":10.36895692173232},{"delta":0.45,"premium":0.7840605226810997,"strike":13.597315779088856,"iv":2.0359775586772804,"gamma":0.18764655547594136,"theta":-0.1988126277529013,"vega":0.004059680780850215,"rho":-0.00039834746398170653,"breakevenPct":6.506711007604843},{"delta":0.5,"premium":0.8695820501804324,"strike":13.84166300051552,"iv":1.944122243945921,"gamma":0.19999694657063713,"theta":-0.192979722563034,"vega":0.004023466714800327,"rho":-0.0004422030896502796,"breakevenPct":5.34782232517265},{"delta":0.55,"premium":1.438024001062547,"strike":14.502554123489842,"iv":2.208456671158014,"gamma":0.19511131707862067,"theta":-0.211931322134357,"vega":0.003945238864396469,"rho":-0.0005137862090319242,"breakevenPct":4.673257041756336},{"delta":0.6,"premium":2.895478549535685,"strike":15.930264701585976,"iv":3.1285040324023674,"gamma":0.15849574059742963,"theta":-0.27650894183423447,"vega":0.003789667456431891,"rho":-0.0006364131236580861,"breakevenPct":4.890287106528337},{"delta":0.65,"premium":4.352933098008826,"strike":17.357975279682115,"iv":4.048551393646723,"gamma":0.1218801641162385,"theta":-0.3410865615341121,"vega":0.0036340960484673134,"rho":-0.0007590400382842482,"breakevenPct":5.107317171300339},{"delta":0.7,"premium":5.8103876464819635,"strike":18.785685857778248,"iv":4.968598754891077,"gamma":0.08526458763504745,"theta":-0.4056641812339896,"vega":0.003478524640502736,"rho":-0.0008816669529104101,"breakevenPct":5.324347236072342},{"delta":0.75,"premium":5.108214521091972,"strike":18.25635589649075,"iv":4.243247999001522,"gamma":0.13324466438163898,"theta":-0.3386962825020228,"vega":0.0032681523246977802,"rho":-0.0008797478904481556,"breakevenPct":4.063178581548503},{"delta":0.8,"premium":5.334547217736905,"strike":18.64206175065287,"iv":3.971963813098854,"gamma":0.07307365227738835,"theta":-0.27597903088318554,"vega":0.00290285998479874,"rho":-0.0009332670791547428,"breakevenPct":2.900295272411771},{"delta":0.85,"premium":9.434052452113109,"strike":22.769894571181332,"iv":5.403646435541532,"gamma":0.041887495171183814,"theta":-0.313433074813909,"vega":0.002411064021898018,"rho":-0.0012070831744675403,"breakevenPct":2.6936000067988166},{"delta":0.9,"premium":4.855903489291778,"strike":18.434193799325502,"iv":2.815883604398114,"gamma":0.06156951373683841,"theta":-0.12311398876558802,"vega":0.0018150626954388962,"rho":-0.0009843922562921162,"breakevenPct":0.9245508206222217}]},"raw":{"call":[{"delta":0.1,"premium":0.17526586232759017,"strike":20.2872334990148,"iv":3.6693160992406435,"gamma":0.04536743790862341,"theta":-0.1645632822016948,"vega":0.001791253049975819,"rho":0.00006826754794128152,"breakevenPct":49.30681766758403},{"delta":0.15,"premium":0.35954708741587893,"strike":21.34026907094788,"iv":4.843301211497369,"gamma":0.0454937557943911,"theta":-0.28775962556396417,"vega":0.002370390324162439,"rho":0.00009702876911136365,"breakevenPct":58.3350321660982},{"delta":0.2,"premium":0.49258950482167296,"strike":20.40716038573384,"iv":5.061804427430683,"gamma":0.05377623798157023,"theta":-0.3509856539907923,"vega":0.002902051843701674,"rho":0.00012863078918400815,"breakevenPct":52.49726297377242},{"delta":0.25,"premium":0.875,"strike":23.08564805048954,"iv":7.2600487022857845,"gamma":0.04222298319777587,"theta":-0.5724711736438501,"vega":0.0032947906806859314,"rho":0.0001460232040399935,"breakevenPct":74.83143415169309},{"delta":0.3,"premium":0.3247606932268407,"strike":15.471920897460931,"iv":2.0858171477841685,"gamma":0.3769053606488851,"theta":-0.1737884740651639,"vega":0.0035192575789122662,"rho":0.00021750674359175763,"breakevenPct":15.26217869892574},{"delta":0.35,"premium":0.6162768694319589,"strike":15.292833866926207,"iv":2.7972102220359214,"gamma":0.3261872590911409,"theta":-0.26260154149094317,"vega":0.003770640620655913,"rho":0.00023989812578501486,"breakevenPct":16.082529998965096},{"delta":0.4,"premium":1.075,"strike":15.736420491730222,"iv":4.345522470658783,"gamma":0.08585002174776578,"theta":-0.4167864767723144,"vega":0.004005896576375908,"rho":0.00025203991327258214,"breakevenPct":22.666329746298583},{"delta":0.45,"premium":1.0431771530784697,"strike":14.990834449255514,"iv":3.6506069132357504,"gamma":0.1137604575211427,"theta":-0.3541941106374409,"vega":0.004022218893319714,"rho":0.00029273918700546523,"breakevenPct":16.993882541656205},{"delta":0.5,"premium":1.0043209591341538,"strike":14.369135346146459,"iv":3.0033146224785563,"gamma":0.14325984971416075,"theta":-0.2939797192123196,"vega":0.004012953299775213,"rho":0.0003337729060456788,"breakevenPct":12.174070085958496},{"delta":0.55,"premium":0.9654647651898377,"strike":13.747436243037402,"iv":2.3560223317213618,"gamma":0.17275924190717884,"theta":-0.23376532778719816,"vega":0.004003687706230712,"rho":0.0003748066250858925,"breakevenPct":7.354257630260779},{"delta":0.6,"premium":1.359102141680395,"strike":13.252059308072488,"iv":2.814750247116968,"gamma":0.14507742998352557,"theta":-0.27426457990115316,"vega":0.0039008237232289952,"rho":0.00039093235668904134,"breakevenPct":6.61190404781381},{"delta":0.65,"premium":1.8392538653065158,"strike":12.87149226938697,"iv":3.447218605044193,"gamma":0.10219292011567693,"theta":-0.3223153103469756,"vega":0.003642814757897318,"rho":0.00040241540071813266,"breakevenPct":7.338534364782814},{"delta":0.7,"premium":2.0048566109418657,"strike":12.54028677811627,"iv":3.200359339694174,"gamma":0.09495817814577215,"theta":-0.27725167722062405,"vega":0.0032376981545398907,"rho":0.00043254980627917007,"breakevenPct":6.1301961988919},{"delta":0.75,"premium":2.1704593565772154,"strike":12.209081286845569,"iv":2.953500074344154,"gamma":0.08772343617586734,"theta":-0.23218804409427246,"vega":0.0028325815511824623,"rho":0.0004626842118402076,"breakevenPct":4.9218580330009845},{"delta":0.8,"premium":2.3360621022125656,"strike":11.87787579557487,"iv":2.7066408089941345,"gamma":0.08048869420596252,"theta":-0.18712441096792082,"vega":0.002427464947825034,"rho":0.000492818617401245,"breakevenPct":3.713519867110068},{"delta":0.85,"premium":2.5016648478479153,"strike":11.54667030430417,"iv":2.459781543644116,"gamma":0.07325395223605773,"theta":-0.1420607778415693,"vega":0.0020223483444676065,"rho":0.0005229530229622825,"breakevenPct":2.505181701219155},{"delta":0.9,"premium":2.6672675934832655,"strike":11.21546481303347,"iv":2.212922278294096,"gamma":0.06601921026615291,"theta":-0.0969971447152177,"vega":0.0016172317411101782,"rho":0.00055308742852332,"breakevenPct":1.2968435353282386}],"put":[{"delta":0.1,"premium":0.57655488488539,"strike":7.57655488488539,"iv":7.9982864670172225,"gamma":0.02114554900224721,"theta":-0.34805835061163504,"vega":0.0018182133209469144,"rho":-0.00010820804555803519,"breakevenPct":48.923750456037936},{"delta":0.15,"premium":1.0520066354524071,"strike":8.844900468213892,"iv":7.722073668579409,"gamma":0.0293255171215145,"theta":-0.4418710844206285,"vega":0.002406192174036226,"rho":-0.00016482961892711945,"breakevenPct":43.13831570403879},{"delta":0.2,"premium":0.7539143610297413,"strike":10.63167325420074,"iv":5.2940277522404,"gamma":0.053386953044205834,"theta":-0.3659179947238292,"vega":0.002902713719635392,"rho":-0.0002001358884269927,"breakevenPct":27.92587454818681},{"delta":0.25,"premium":1.0226762060275578,"strike":10.982988867437928,"iv":5.785473481721065,"gamma":0.06584850606193877,"theta":-0.42815532767027137,"vega":0.003200765536890557,"rho":-0.0002547328822567123,"breakevenPct":27.323512138559863},{"delta":0.3,"premium":0.9469692303331698,"strike":11.681822489232278,"iv":4.754604645703086,"gamma":0.09829936361378688,"theta":-0.365124634709345,"vega":0.0034432428399117504,"rho":-0.00028975722215495987,"breakevenPct":21.671993732950682},{"delta":0.35,"premium":0.8712622546387818,"strike":12.380656111026628,"iv":3.723735809685106,"gamma":0.13075022116563498,"theta":-0.3020939417484186,"vega":0.003685720142932944,"rho":-0.0003247815620532074,"breakevenPct":16.0204753273415},{"delta":0.4,"premium":0.7955552789443938,"strike":13.07948973282098,"iv":2.692866973667125,"gamma":0.16320107871748313,"theta":-0.23906324878749213,"vega":0.003928197445954138,"rho":-0.00035980590195145497,"breakevenPct":10.36895692173232},{"delta":0.45,"premium":0.7840605226810997,"strike":13.597315779088856,"iv":2.0359775586772804,"gamma":0.18764655547594136,"theta":-0.1988126277529013,"vega":0.004059680780850215,"rho":-0.00039834746398170653,"breakevenPct":6.506711007604843},{"delta":0.5,"premium":0.8695820501804324,"strike":13.84166300051552,"iv":1.944122243945921,"gamma":0.19999694657063713,"theta":-0.192979722563034,"vega":0.004023466714800327,"rho":-0.0004422030896502796,"breakevenPct":5.34782232517265},{"delta":0.55,"premium":1.438024001062547,"strike":14.502554123489842,"iv":2.208456671158014,"gamma":0.19511131707862067,"theta":-0.211931322134357,"vega":0.003945238864396469,"rho":-0.0005137862090319242,"breakevenPct":4.673257041756336},{"delta":0.6,"premium":2.895478549535685,"strike":15.930264701585976,"iv":3.1285040324023674,"gamma":0.15849574059742963,"theta":-0.27650894183423447,"vega":0.003789667456431891,"rho":-0.0006364131236580861,"breakevenPct":4.890287106528337},{"delta":0.65,"premium":4.352933098008826,"strike":17.357975279682115,"iv":4.048551393646723,"gamma":0.1218801641162385,"theta":-0.3410865615341121,"vega":0.0036340960484673134,"rho":-0.0007590400382842482,"breakevenPct":5.107317171300339},{"delta":0.7,"premium":5.8103876464819635,"strike":18.785685857778248,"iv":4.968598754891077,"gamma":0.08526458763504745,"theta":-0.4056641812339896,"vega":0.003478524640502736,"rho":-0.0008816669529104101,"breakevenPct":5.324347236072342},{"delta":0.75,"premium":5.108214521091972,"strike":18.25635589649075,"iv":4.243247999001522,"gamma":0.13324466438163898,"theta":-0.3386962825020228,"vega":0.0032681523246977802,"rho":-0.0008797478904481556,"breakevenPct":4.063178581548503},{"delta":0.8,"premium":5.334547217736905,"strike":18.64206175065287,"iv":3.971963813098854,"gamma":0.07307365227738835,"theta":-0.27597903088318554,"vega":0.00290285998479874,"rho":-0.0009332670791547428,"breakevenPct":2.900295272411771},{"delta":0.85,"premium":9.434052452113109,"strike":22.769894571181332,"iv":5.403646435541532,"gamma":0.041887495171183814,"theta":-0.313433074813909,"vega":0.002411064021898018,"rho":-0.0012070831744675403,"breakevenPct":2.6936000067988166},{"delta":0.9,"premium":4.855903489291778,"strike":18.434193799325502,"iv":2.815883604398114,"gamma":0.06156951373683841,"theta":-0.12311398876558802,"vega":0.0018150626954388962,"rho":-0.0009843922562921162,"breakevenPct":0.9245508206222217}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}