{"symbol":"HOFT","url":"https://intraalpha.com/companies/HOFT","capturedAt":"2026-10-23T04:08:12.977Z","state":"ready","quote":{"symbol":"HOFT","last_price":12.77,"prev_close":12.75,"regular_close":12.77,"change":0.02,"change_pct":0.1569,"regular_change":0.02,"regular_change_pct":0.1569,"extended_change":0,"extended_change_pct":0,"bid":11.77,"ask":16.04,"bid_size":100,"ask_size":100,"volume":26023,"vwap":12.789485,"open":12.65,"high":12.9299,"low":12.545,"close":12.77,"trade_count":1072,"last_trade_at":"2026-10-22T20:00:00.376098369Z","last_quote_at":"2026-10-22T20:10:29.652659952Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:08:11.842212714-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"HOFT","fetched_at":"2026-10-23T04:08:12.664503+00:00","name":"Hooker Furniture Corporation","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"FURNISHINGS, FIXTURES & APPLIANCES","country":"USA","description":"Hooker Furniture Corporation designs, manufactures, imports and markets home, hospitality and contract furniture. The company is headquartered in Martinsville, Virginia.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":136326000,"ebitda":3917000,"pe_ratio":null,"peg_ratio":1.065,"book_value":15.87,"dividend_per_share":0.575,"dividend_yield":0.0448,"eps":-0.88,"revenue_ttm":270414000,"gross_profit_ttm":74740000,"profit_margin":-0.0662,"operating_margin_ttm":-0.0472,"return_on_assets_ttm":-0.0037,"return_on_equity_ttm":-0.0515,"quarterly_earnings_growth":0.575,"quarterly_revenue_growth":-0.087,"analyst_target_price":16.5,"analyst_number":0,"beta":1.119,"fifty_two_week_high":17.94,"fifty_two_week_low":8.44,"fifty_day_ma":13.29,"two_hundred_day_ma":13.6,"shares_outstanding":10692200,"forward_pe":14.9,"price_to_sales":0.504,"price_to_book":0.846,"ev_to_revenue":0.528,"ev_to_ebitda":17.57},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:08:12.664503+00:00"},"optionObservedAt":"2026-10-22T19:55:02.172Z","bars":[{"c":12.78,"h":12.78,"l":12.78,"n":2,"o":12.78,"t":"2026-10-16T13:30:00Z","v":528,"vw":12.78},{"c":12.9,"h":12.9,"l":12.89,"n":4,"o":12.89,"t":"2026-10-16T13:55:00Z","v":351,"vw":12.897101},{"c":13.11,"h":13.11,"l":13.08,"n":4,"o":13.08,"t":"2026-10-16T14:00:00Z","v":302,"vw":13.1},{"c":13.2,"h":13.38,"l":13.16,"n":40,"o":13.19,"t":"2026-10-16T14:05:00Z","v":4385,"vw":13.198978},{"c":13.17,"h":13.17,"l":13.17,"n":10,"o":13.17,"t":"2026-10-16T14:15:00Z","v":161,"vw":13.17},{"c":12.99,"h":13.03,"l":12.99,"n":14,"o":13.03,"t":"2026-10-16T14:25:00Z","v":557,"vw":13.01773},{"c":13.07,"h":13.07,"l":13.07,"n":11,"o":13.07,"t":"2026-10-16T14:55:00Z","v":261,"vw":13.07},{"c":12.99,"h":12.99,"l":12.99,"n":11,"o":12.99,"t":"2026-10-16T15:20:00Z","v":567,"vw":12.99},{"c":12.95,"h":12.95,"l":12.95,"n":11,"o":12.95,"t":"2026-10-16T15:25:00Z","v":476,"vw":12.95},{"c":12.96,"h":12.96,"l":12.95,"n":16,"o":12.95,"t":"2026-10-16T15:45:00Z","v":597,"vw":12.954667},{"c":12.87,"h":12.87,"l":12.825,"n":13,"o":12.825,"t":"2026-10-16T15:50:00Z","v":344,"vw":12.8475},{"c":12.83,"h":12.83,"l":12.83,"n":3,"o":12.83,"t":"2026-10-16T15:55:00Z","v":117,"vw":12.83},{"c":12.83,"h":12.83,"l":12.83,"n":7,"o":12.83,"t":"2026-10-16T16:00:00Z","v":232,"vw":12.83},{"c":12.83,"h":12.84,"l":12.83,"n":8,"o":12.84,"t":"2026-10-16T16:10:00Z","v":275,"vw":12.835},{"c":12.82,"h":12.82,"l":12.82,"n":10,"o":12.82,"t":"2026-10-16T16:20:00Z","v":383,"vw":12.82},{"c":12.79,"h":12.8,"l":12.79,"n":15,"o":12.8,"t":"2026-10-16T17:00:00Z","v":441,"vw":12.795},{"c":12.81,"h":12.81,"l":12.81,"n":11,"o":12.81,"t":"2026-10-16T17:10:00Z","v":186,"vw":12.81},{"c":12.8,"h":12.8,"l":12.8,"n":10,"o":12.8,"t":"2026-10-16T17:30:00Z","v":184,"vw":12.8},{"c":12.875,"h":12.875,"l":12.815,"n":33,"o":12.815,"t":"2026-10-16T17:55:00Z","v":1370,"vw":12.8235},{"c":12.89,"h":12.95,"l":12.89,"n":15,"o":12.94,"t":"2026-10-16T18:00:00Z","v":399,"vw":12.926667},{"c":12.89,"h":12.89,"l":12.85,"n":10,"o":12.85,"t":"2026-10-16T18:05:00Z","v":450,"vw":12.866667},{"c":12.86,"h":12.91,"l":12.81,"n":50,"o":12.91,"t":"2026-10-16T18:10:00Z","v":1189,"vw":12.857},{"c":12.91,"h":12.91,"l":12.91,"n":2,"o":12.91,"t":"2026-10-16T18:15:00Z","v":119,"vw":12.91},{"c":12.94,"h":12.94,"l":12.94,"n":7,"o":12.94,"t":"2026-10-16T18:20:00Z","v":183,"vw":12.94},{"c":12.895,"h":12.975,"l":12.895,"n":26,"o":12.94,"t":"2026-10-16T18:25:00Z","v":1131,"vw":12.921642},{"c":12.91,"h":12.91,"l":12.91,"n":9,"o":12.91,"t":"2026-10-16T18:35:00Z","v":160,"vw":12.91},{"c":12.91,"h":12.93,"l":12.91,"n":17,"o":12.93,"t":"2026-10-16T18:40:00Z","v":533,"vw":12.923333},{"c":12.92,"h":12.94,"l":12.89,"n":25,"o":12.93,"t":"2026-10-16T18:45:00Z","v":650,"vw":12.92},{"c":12.88,"h":12.915,"l":12.87,"n":27,"o":12.915,"t":"2026-10-16T18:50:00Z","v":990,"vw":12.891521},{"c":12.85,"h":12.9,"l":12.85,"n":19,"o":12.9,"t":"2026-10-16T18:55:00Z","v":586,"vw":12.878},{"c":12.87,"h":12.93,"l":12.87,"n":49,"o":12.87,"t":"2026-10-16T19:00:00Z","v":1419,"vw":12.885278},{"c":12.865,"h":12.89,"l":12.865,"n":40,"o":12.88,"t":"2026-10-16T19:05:00Z","v":1028,"vw":12.879},{"c":12.82,"h":12.85,"l":12.8,"n":26,"o":12.8,"t":"2026-10-16T19:10:00Z","v":1045,"vw":12.827106},{"c":12.82,"h":12.9,"l":12.82,"n":28,"o":12.86,"t":"2026-10-16T19:15:00Z","v":874,"vw":12.874769},{"c":12.87,"h":12.895,"l":12.8,"n":36,"o":12.895,"t":"2026-10-16T19:20:00Z","v":898,"vw":12.839},{"c":12.88,"h":12.88,"l":12.87,"n":21,"o":12.87,"t":"2026-10-16T19:25:00Z","v":621,"vw":12.873125},{"c":12.84,"h":12.91,"l":12.84,"n":9,"o":12.91,"t":"2026-10-16T19:30:00Z","v":274,"vw":12.875},{"c":12.885,"h":12.885,"l":12.885,"n":5,"o":12.885,"t":"2026-10-16T19:35:00Z","v":147,"vw":12.885},{"c":12.79,"h":12.905,"l":12.785,"n":31,"o":12.905,"t":"2026-10-16T19:40:00Z","v":741,"vw":12.83391},{"c":12.79,"h":12.81,"l":12.79,"n":19,"o":12.81,"t":"2026-10-16T19:45:00Z","v":438,"vw":12.8},{"c":12.855,"h":12.855,"l":12.76,"n":208,"o":12.79,"t":"2026-10-16T19:55:00Z","v":3694,"vw":12.808776},{"c":12.85,"h":12.85,"l":12.85,"n":5,"o":12.85,"t":"2026-10-16T20:00:00Z","v":3936,"vw":12.85},{"c":12.86,"h":12.86,"l":12.86,"n":4,"o":12.86,"t":"2026-10-19T13:30:00Z","v":415,"vw":12.86},{"c":12.635,"h":12.74,"l":12.635,"n":9,"o":12.74,"t":"2026-10-19T13:40:00Z","v":520,"vw":12.69625},{"c":12.61,"h":12.61,"l":12.6,"n":6,"o":12.6,"t":"2026-10-19T13:45:00Z","v":604,"vw":12.603333},{"c":12.53,"h":12.53,"l":12.53,"n":12,"o":12.53,"t":"2026-10-19T13:55:00Z","v":627,"vw":12.53},{"c":12.67,"h":12.67,"l":12.6,"n":15,"o":12.6,"t":"2026-10-19T14:05:00Z","v":1297,"vw":12.663333},{"c":12.56,"h":12.65,"l":12.56,"n":15,"o":12.65,"t":"2026-10-19T14:35:00Z","v":775,"vw":12.634099},{"c":12.66,"h":12.66,"l":12.66,"n":4,"o":12.66,"t":"2026-10-19T14:50:00Z","v":108,"vw":12.66},{"c":12.641,"h":12.641,"l":12.641,"n":1,"o":12.641,"t":"2026-10-19T14:55:00Z","v":100,"vw":12.641},{"c":12.67,"h":12.67,"l":12.67,"n":7,"o":12.67,"t":"2026-10-19T15:40:00Z","v":112,"vw":12.67},{"c":12.67,"h":12.67,"l":12.67,"n":5,"o":12.67,"t":"2026-10-19T15:45:00Z","v":259,"vw":12.67},{"c":12.67,"h":12.67,"l":12.67,"n":4,"o":12.67,"t":"2026-10-19T16:00:00Z","v":209,"vw":12.67},{"c":12.65,"h":12.65,"l":12.64,"n":8,"o":12.65,"t":"2026-10-19T16:15:00Z","v":703,"vw":12.648415},{"c":12.575,"h":12.59,"l":12.55,"n":21,"o":12.58,"t":"2026-10-19T16:30:00Z","v":1396,"vw":12.573364},{"c":12.655,"h":12.69,"l":12.57,"n":27,"o":12.57,"t":"2026-10-19T16:40:00Z","v":5561,"vw":12.614088},{"c":12.68,"h":12.68,"l":12.68,"n":1,"o":12.68,"t":"2026-10-19T17:00:00Z","v":100,"vw":12.68},{"c":12.62,"h":12.62,"l":12.62,"n":23,"o":12.62,"t":"2026-10-19T17:20:00Z","v":271,"vw":12.62},{"c":12.63,"h":12.63,"l":12.59,"n":16,"o":12.59,"t":"2026-10-19T17:35:00Z","v":2750,"vw":12.610157},{"c":12.63,"h":12.63,"l":12.63,"n":9,"o":12.63,"t":"2026-10-19T18:10:00Z","v":190,"vw":12.63},{"c":12.67,"h":12.69,"l":12.67,"n":15,"o":12.67,"t":"2026-10-19T18:20:00Z","v":448,"vw":12.677578},{"c":12.66,"h":12.66,"l":12.66,"n":7,"o":12.66,"t":"2026-10-19T18:35:00Z","v":541,"vw":12.66},{"c":12.68,"h":12.68,"l":12.68,"n":7,"o":12.68,"t":"2026-10-19T18:50:00Z","v":211,"vw":12.68},{"c":12.69,"h":12.69,"l":12.6899,"n":14,"o":12.6899,"t":"2026-10-19T18:55:00Z","v":980,"vw":12.689928},{"c":12.69,"h":12.69,"l":12.69,"n":12,"o":12.69,"t":"2026-10-19T19:00:00Z","v":750,"vw":12.69},{"c":12.68,"h":12.68,"l":12.68,"n":12,"o":12.68,"t":"2026-10-19T19:15:00Z","v":313,"vw":12.68},{"c":12.73,"h":12.75,"l":12.67,"n":53,"o":12.67,"t":"2026-10-19T19:50:00Z","v":1882,"vw":12.725392},{"c":12.74,"h":12.76,"l":12.68,"n":116,"o":12.73,"t":"2026-10-19T19:55:00Z","v":3236,"vw":12.729623},{"c":12.695,"h":12.695,"l":12.695,"n":2,"o":12.695,"t":"2026-10-19T20:00:00Z","v":2178,"vw":12.695},{"c":12.82,"h":12.82,"l":12.82,"n":1,"o":12.82,"t":"2026-10-20T13:30:00Z","v":469,"vw":12.82},{"c":12.89,"h":12.89,"l":12.89,"n":1,"o":12.89,"t":"2026-10-20T13:40:00Z","v":200,"vw":12.89},{"c":12.93,"h":12.94,"l":12.93,"n":4,"o":12.94,"t":"2026-10-20T13:45:00Z","v":447,"vw":12.932237},{"c":12.97,"h":12.97,"l":12.97,"n":7,"o":12.97,"t":"2026-10-20T14:00:00Z","v":257,"vw":12.97},{"c":12.93,"h":12.93,"l":12.93,"n":4,"o":12.93,"t":"2026-10-20T14:45:00Z","v":108,"vw":12.93},{"c":12.93,"h":12.94,"l":12.93,"n":11,"o":12.93,"t":"2026-10-20T14:55:00Z","v":706,"vw":12.931529},{"c":12.775,"h":12.91,"l":12.775,"n":14,"o":12.91,"t":"2026-10-20T16:10:00Z","v":838,"vw":12.873},{"c":12.71,"h":12.71,"l":12.71,"n":3,"o":12.71,"t":"2026-10-20T16:45:00Z","v":118,"vw":12.71},{"c":12.8327,"h":12.8327,"l":12.8327,"n":3,"o":12.8327,"t":"2026-10-20T16:50:00Z","v":163,"vw":12.8327},{"c":12.83,"h":12.845,"l":12.8,"n":22,"o":12.8,"t":"2026-10-20T16:55:00Z","v":925,"vw":12.817},{"c":12.82,"h":12.82,"l":12.82,"n":1,"o":12.82,"t":"2026-10-20T17:45:00Z","v":834,"vw":12.82},{"c":12.81,"h":12.81,"l":12.81,"n":4,"o":12.81,"t":"2026-10-20T18:00:00Z","v":166,"vw":12.81},{"c":12.82,"h":12.82,"l":12.82,"n":8,"o":12.82,"t":"2026-10-20T18:25:00Z","v":370,"vw":12.82},{"c":12.82,"h":12.82,"l":12.82,"n":8,"o":12.82,"t":"2026-10-20T18:40:00Z","v":393,"vw":12.82},{"c":12.84,"h":12.84,"l":12.84,"n":15,"o":12.84,"t":"2026-10-20T19:00:00Z","v":191,"vw":12.84},{"c":12.84,"h":12.84,"l":12.84,"n":2,"o":12.84,"t":"2026-10-20T19:10:00Z","v":103,"vw":12.84},{"c":12.84,"h":12.84,"l":12.84,"n":5,"o":12.84,"t":"2026-10-20T19:50:00Z","v":209,"vw":12.84},{"c":12.85,"h":12.86,"l":12.8,"n":111,"o":12.82,"t":"2026-10-20T19:55:00Z","v":2380,"vw":12.82794},{"c":12.84,"h":12.84,"l":12.84,"n":2,"o":12.84,"t":"2026-10-20T20:00:00Z","v":2161,"vw":12.84},{"c":12.69,"h":12.69,"l":12.69,"n":17,"o":12.69,"t":"2026-10-21T14:40:00Z","v":441,"vw":12.69},{"c":12.681,"h":12.681,"l":12.681,"n":3,"o":12.681,"t":"2026-10-21T15:00:00Z","v":105,"vw":12.681},{"c":12.65,"h":12.65,"l":12.65,"n":9,"o":12.65,"t":"2026-10-21T15:20:00Z","v":220,"vw":12.65},{"c":12.66,"h":12.67,"l":12.66,"n":4,"o":12.67,"t":"2026-10-21T15:25:00Z","v":260,"vw":12.665},{"c":12.66,"h":12.66,"l":12.66,"n":3,"o":12.66,"t":"2026-10-21T15:40:00Z","v":103,"vw":12.66},{"c":12.82,"h":12.82,"l":12.68,"n":29,"o":12.68,"t":"2026-10-21T16:15:00Z","v":2521,"vw":12.718077},{"c":12.8,"h":12.8078,"l":12.8,"n":13,"o":12.805,"t":"2026-10-21T16:20:00Z","v":1063,"vw":12.805063},{"c":12.88,"h":12.88,"l":12.88,"n":8,"o":12.88,"t":"2026-10-21T16:30:00Z","v":134,"vw":12.88},{"c":12.86,"h":12.86,"l":12.86,"n":5,"o":12.86,"t":"2026-10-21T16:35:00Z","v":108,"vw":12.86},{"c":12.89,"h":12.89,"l":12.89,"n":5,"o":12.89,"t":"2026-10-21T16:40:00Z","v":195,"vw":12.89},{"c":12.89,"h":12.9,"l":12.89,"n":16,"o":12.89,"t":"2026-10-21T16:55:00Z","v":1449,"vw":12.890865},{"c":12.86,"h":12.86,"l":12.85,"n":10,"o":12.85,"t":"2026-10-21T17:00:00Z","v":288,"vw":12.855},{"c":12.92,"h":12.92,"l":12.92,"n":1,"o":12.92,"t":"2026-10-21T17:10:00Z","v":100,"vw":12.92},{"c":12.88,"h":12.88,"l":12.88,"n":14,"o":12.88,"t":"2026-10-21T17:15:00Z","v":262,"vw":12.88},{"c":12.96,"h":12.96,"l":12.96,"n":2,"o":12.96,"t":"2026-10-21T17:20:00Z","v":105,"vw":12.96},{"c":12.97,"h":12.97,"l":12.97,"n":14,"o":12.97,"t":"2026-10-21T17:45:00Z","v":226,"vw":12.97},{"c":13.015,"h":13.015,"l":13.015,"n":4,"o":13.015,"t":"2026-10-21T17:55:00Z","v":834,"vw":13.015},{"c":12.94,"h":12.94,"l":12.94,"n":9,"o":12.94,"t":"2026-10-21T18:00:00Z","v":218,"vw":12.94},{"c":12.955,"h":12.955,"l":12.955,"n":3,"o":12.955,"t":"2026-10-21T18:10:00Z","v":102,"vw":12.955},{"c":13.02,"h":13.02,"l":13.02,"n":3,"o":13.02,"t":"2026-10-21T18:30:00Z","v":104,"vw":13.02},{"c":12.93,"h":13.01,"l":12.93,"n":21,"o":13.01,"t":"2026-10-21T18:35:00Z","v":907,"vw":12.987778},{"c":12.94,"h":12.99,"l":12.93,"n":17,"o":12.99,"t":"2026-10-21T18:40:00Z","v":588,"vw":12.95},{"c":12.91,"h":12.91,"l":12.91,"n":8,"o":12.91,"t":"2026-10-21T18:50:00Z","v":220,"vw":12.91},{"c":12.725,"h":12.91,"l":12.725,"n":53,"o":12.9,"t":"2026-10-21T19:05:00Z","v":2878,"vw":12.828077},{"c":12.72,"h":12.83,"l":12.72,"n":9,"o":12.83,"t":"2026-10-21T19:10:00Z","v":360,"vw":12.775},{"c":12.76,"h":12.805,"l":12.73,"n":27,"o":12.7715,"t":"2026-10-21T19:20:00Z","v":2495,"vw":12.769446},{"c":12.855,"h":12.855,"l":12.855,"n":8,"o":12.855,"t":"2026-10-21T19:30:00Z","v":266,"vw":12.855},{"c":12.855,"h":12.855,"l":12.8546,"n":11,"o":12.8546,"t":"2026-10-21T19:40:00Z","v":315,"vw":12.854763},{"c":12.79,"h":12.82,"l":12.79,"n":24,"o":12.82,"t":"2026-10-21T19:45:00Z","v":873,"vw":12.805},{"c":12.78,"h":12.8,"l":12.77,"n":102,"o":12.79,"t":"2026-10-21T19:55:00Z","v":2149,"vw":12.782506},{"c":12.75,"h":12.75,"l":12.75,"n":4,"o":12.75,"t":"2026-10-21T20:00:00Z","v":3874,"vw":12.75},{"c":12.545,"h":12.65,"l":12.545,"n":5,"o":12.65,"t":"2026-10-22T13:30:00Z","v":2361,"vw":12.645242},{"c":12.74,"h":12.74,"l":12.67,"n":28,"o":12.67,"t":"2026-10-22T13:50:00Z","v":1175,"vw":12.716667},{"c":12.79,"h":12.79,"l":12.79,"n":7,"o":12.79,"t":"2026-10-22T14:00:00Z","v":274,"vw":12.79},{"c":12.76,"h":12.76,"l":12.76,"n":9,"o":12.76,"t":"2026-10-22T14:30:00Z","v":601,"vw":12.76},{"c":12.71,"h":12.77,"l":12.71,"n":17,"o":12.75,"t":"2026-10-22T14:35:00Z","v":803,"vw":12.74},{"c":12.795,"h":12.8,"l":12.795,"n":31,"o":12.8,"t":"2026-10-22T15:20:00Z","v":1002,"vw":12.798387},{"c":12.775,"h":12.775,"l":12.775,"n":3,"o":12.775,"t":"2026-10-22T15:55:00Z","v":415,"vw":12.775},{"c":12.87,"h":12.87,"l":12.83,"n":6,"o":12.83,"t":"2026-10-22T16:35:00Z","v":312,"vw":12.85},{"c":12.835,"h":12.86,"l":12.835,"n":20,"o":12.86,"t":"2026-10-22T16:45:00Z","v":877,"vw":12.850909},{"c":12.91,"h":12.91,"l":12.91,"n":4,"o":12.91,"t":"2026-10-22T16:55:00Z","v":154,"vw":12.91},{"c":12.905,"h":12.905,"l":12.905,"n":7,"o":12.905,"t":"2026-10-22T17:00:00Z","v":223,"vw":12.905},{"c":12.885,"h":12.885,"l":12.885,"n":6,"o":12.885,"t":"2026-10-22T17:15:00Z","v":208,"vw":12.885},{"c":12.86,"h":12.9299,"l":12.86,"n":4,"o":12.9299,"t":"2026-10-22T17:25:00Z","v":1258,"vw":12.923991},{"c":12.855,"h":12.86,"l":12.85,"n":19,"o":12.86,"t":"2026-10-22T17:30:00Z","v":629,"vw":12.85625},{"c":12.83,"h":12.83,"l":12.83,"n":9,"o":12.83,"t":"2026-10-22T17:40:00Z","v":207,"vw":12.83},{"c":12.84,"h":12.84,"l":12.82,"n":20,"o":12.82,"t":"2026-10-22T18:00:00Z","v":609,"vw":12.825},{"c":12.84,"h":12.84,"l":12.84,"n":20,"o":12.84,"t":"2026-10-22T18:25:00Z","v":694,"vw":12.84},{"c":12.79,"h":12.8562,"l":12.79,"n":17,"o":12.8562,"t":"2026-10-22T18:30:00Z","v":1411,"vw":12.846307},{"c":12.86,"h":12.86,"l":12.86,"n":7,"o":12.86,"t":"2026-10-22T18:35:00Z","v":107,"vw":12.86},{"c":12.81,"h":12.81,"l":12.81,"n":3,"o":12.81,"t":"2026-10-22T18:40:00Z","v":117,"vw":12.81},{"c":12.815,"h":12.815,"l":12.815,"n":5,"o":12.815,"t":"2026-10-22T18:45:00Z","v":118,"vw":12.815},{"c":12.88,"h":12.88,"l":12.88,"n":12,"o":12.88,"t":"2026-10-22T19:00:00Z","v":337,"vw":12.88},{"c":12.86,"h":12.88,"l":12.86,"n":3,"o":12.88,"t":"2026-10-22T19:20:00Z","v":207,"vw":12.87},{"c":12.86,"h":12.86,"l":12.86,"n":6,"o":12.86,"t":"2026-10-22T19:25:00Z","v":348,"vw":12.86},{"c":12.77,"h":12.81,"l":12.74,"n":67,"o":12.81,"t":"2026-10-22T19:30:00Z","v":2356,"vw":12.782574},{"c":12.74,"h":12.8,"l":12.74,"n":4,"o":12.8,"t":"2026-10-22T19:35:00Z","v":203,"vw":12.77},{"c":12.885,"h":12.885,"l":12.885,"n":11,"o":12.885,"t":"2026-10-22T19:50:00Z","v":433,"vw":12.885},{"c":12.81,"h":12.81,"l":12.76,"n":57,"o":12.78,"t":"2026-10-22T19:55:00Z","v":1497,"vw":12.78625},{"c":12.77,"h":12.77,"l":12.77,"n":3,"o":12.77,"t":"2026-10-22T20:00:00Z","v":2341,"vw":12.77}],"history":[{"c":16.07,"h":16.795,"l":16.02,"n":329,"o":16.64,"t":"2024-10-21T04:00:00Z","v":16329,"vw":16.404121},{"c":16.21,"h":16.3383,"l":15.6201,"n":328,"o":16.25,"t":"2024-10-22T04:00:00Z","v":13614,"vw":16.022369},{"c":16.37,"h":16.49,"l":15.7801,"n":440,"o":16.21,"t":"2024-10-23T04:00:00Z","v":15324,"vw":16.165104},{"c":15.78,"h":16.15,"l":15.77,"n":373,"o":16.15,"t":"2024-10-24T04:00:00Z","v":11583,"vw":15.873388},{"c":15.82,"h":16.38,"l":15.8,"n":582,"o":15.9,"t":"2024-10-25T04:00:00Z","v":20192,"vw":16.075971},{"c":16.05,"h":16.52,"l":15.75,"n":503,"o":15.89,"t":"2024-10-28T04:00:00Z","v":24149,"vw":16.139989},{"c":16.89,"h":17.11,"l":16.2114,"n":805,"o":16.29,"t":"2024-10-29T04:00:00Z","v":50647,"vw":16.609674},{"c":16.84,"h":17.36,"l":16.79,"n":414,"o":17,"t":"2024-10-30T04:00:00Z","v":22993,"vw":17.048287},{"c":16.03,"h":16.96,"l":16.03,"n":315,"o":16.96,"t":"2024-10-31T04:00:00Z","v":17504,"vw":16.380547},{"c":16.26,"h":16.5315,"l":15.9701,"n":582,"o":16.08,"t":"2024-11-01T04:00:00Z","v":19748,"vw":16.216131},{"c":16.59,"h":16.64,"l":16.1799,"n":1113,"o":16.38,"t":"2024-11-04T05:00:00Z","v":19767,"vw":16.345125},{"c":17.63,"h":17.77,"l":16.44,"n":638,"o":16.44,"t":"2024-11-05T05:00:00Z","v":22214,"vw":17.395456},{"c":18.72,"h":18.99,"l":17.7601,"n":2237,"o":18.99,"t":"2024-11-06T05:00:00Z","v":52405,"vw":18.340246},{"c":18.14,"h":18.95,"l":18.11,"n":959,"o":18.57,"t":"2024-11-07T05:00:00Z","v":22846,"vw":18.33789},{"c":18.43,"h":18.5,"l":17.83,"n":422,"o":18.04,"t":"2024-11-08T05:00:00Z","v":23727,"vw":18.202386},{"c":18.73,"h":19.32,"l":18.08,"n":678,"o":18.54,"t":"2024-11-11T05:00:00Z","v":24913,"vw":18.681497},{"c":18.09,"h":19.4088,"l":18.09,"n":685,"o":18.62,"t":"2024-11-12T05:00:00Z","v":39273,"vw":18.724311},{"c":18.14,"h":18.81,"l":18.11,"n":497,"o":18.42,"t":"2024-11-13T05:00:00Z","v":12495,"vw":18.241506},{"c":18.4,"h":18.59,"l":18.0101,"n":651,"o":18.5,"t":"2024-11-14T05:00:00Z","v":21802,"vw":18.403032},{"c":17.83,"h":18.56,"l":17.7,"n":704,"o":18.56,"t":"2024-11-15T05:00:00Z","v":13700,"vw":18.053813},{"c":17.84,"h":18.19,"l":17.62,"n":847,"o":17.94,"t":"2024-11-18T05:00:00Z","v":13903,"vw":17.906147},{"c":17.62,"h":17.92,"l":17.4,"n":653,"o":17.92,"t":"2024-11-19T05:00:00Z","v":12862,"vw":17.613464},{"c":17.57,"h":17.5971,"l":16.8298,"n":519,"o":17.34,"t":"2024-11-20T05:00:00Z","v":14883,"vw":17.412157},{"c":18.9,"h":19.05,"l":17.59,"n":1116,"o":17.59,"t":"2024-11-21T05:00:00Z","v":23643,"vw":18.61903},{"c":18.67,"h":19.42,"l":18.67,"n":578,"o":18.905,"t":"2024-11-22T05:00:00Z","v":20011,"vw":18.938924},{"c":19.11,"h":19.7936,"l":18.985,"n":581,"o":18.99,"t":"2024-11-25T05:00:00Z","v":26100,"vw":19.352984},{"c":18.17,"h":18.95,"l":18.17,"n":585,"o":18.95,"t":"2024-11-26T05:00:00Z","v":12105,"vw":18.294011},{"c":18.63,"h":19.12,"l":18.2001,"n":423,"o":19,"t":"2024-11-27T05:00:00Z","v":19375,"vw":18.456968},{"c":18.73,"h":18.84,"l":18.23,"n":417,"o":18.6478,"t":"2024-11-29T05:00:00Z","v":10281,"vw":18.572406},{"c":18.86,"h":19.05,"l":18.3601,"n":952,"o":19.05,"t":"2024-12-02T05:00:00Z","v":18958,"vw":18.769037},{"c":18.19,"h":19.05,"l":18.18,"n":475,"o":19.05,"t":"2024-12-03T05:00:00Z","v":19614,"vw":18.400101},{"c":17.92,"h":18.75,"l":17.37,"n":803,"o":18.75,"t":"2024-12-04T05:00:00Z","v":31026,"vw":17.858258},{"c":16.73,"h":17.4,"l":16.06,"n":1295,"o":17.4,"t":"2024-12-05T05:00:00Z","v":44387,"vw":16.50141},{"c":16.59,"h":16.94,"l":16.26,"n":715,"o":16.61,"t":"2024-12-06T05:00:00Z","v":30634,"vw":16.518435},{"c":16.97,"h":17.38,"l":16.68,"n":840,"o":16.68,"t":"2024-12-09T05:00:00Z","v":20009,"vw":17.025196},{"c":16.65,"h":17.215,"l":16.555,"n":981,"o":17.11,"t":"2024-12-10T05:00:00Z","v":31186,"vw":16.750153},{"c":17.28,"h":17.52,"l":16.5,"n":882,"o":16.82,"t":"2024-12-11T05:00:00Z","v":57441,"vw":17.187892},{"c":17.82,"h":18.39,"l":17.025,"n":1185,"o":17.16,"t":"2024-12-12T05:00:00Z","v":46353,"vw":17.639821},{"c":16.93,"h":18.51,"l":16.92,"n":822,"o":17.78,"t":"2024-12-13T05:00:00Z","v":23765,"vw":17.582531},{"c":17.15,"h":17.58,"l":16.7429,"n":939,"o":16.7429,"t":"2024-12-16T05:00:00Z","v":40230,"vw":17.163581},{"c":16.78,"h":17.32,"l":16.575,"n":1156,"o":17,"t":"2024-12-17T05:00:00Z","v":62305,"vw":16.865422},{"c":15.34,"h":16.91,"l":15.28,"n":1183,"o":16.78,"t":"2024-12-18T05:00:00Z","v":71137,"vw":15.763217},{"c":14.32,"h":16,"l":14.32,"n":1024,"o":15.86,"t":"2024-12-19T05:00:00Z","v":106455,"vw":14.957457},{"c":14.52,"h":14.6338,"l":14,"n":1136,"o":14.18,"t":"2024-12-20T05:00:00Z","v":79225,"vw":14.371014},{"c":14.04,"h":14.92,"l":14.02,"n":761,"o":14.52,"t":"2024-12-23T05:00:00Z","v":34137,"vw":14.326587},{"c":13.82,"h":14.6409,"l":13.24,"n":1064,"o":14.18,"t":"2024-12-24T05:00:00Z","v":78673,"vw":13.698676},{"c":14.02,"h":14.28,"l":13.6565,"n":633,"o":13.72,"t":"2024-12-26T05:00:00Z","v":36174,"vw":13.999092},{"c":13.41,"h":14.22,"l":13.39,"n":1309,"o":13.84,"t":"2024-12-27T05:00:00Z","v":74720,"vw":13.568619},{"c":13.75,"h":14.0483,"l":13,"n":997,"o":13.44,"t":"2024-12-30T05:00:00Z","v":57343,"vw":13.514751},{"c":14.01,"h":14.22,"l":13.7,"n":659,"o":13.81,"t":"2024-12-31T05:00:00Z","v":38896,"vw":14.036504},{"c":13.5,"h":14.23,"l":13.5,"n":949,"o":14.22,"t":"2025-01-02T05:00:00Z","v":54202,"vw":13.765094},{"c":13.38,"h":13.72,"l":13.19,"n":2056,"o":13.45,"t":"2025-01-03T05:00:00Z","v":130861,"vw":13.476874},{"c":13.46,"h":13.565,"l":13.22,"n":2154,"o":13.38,"t":"2025-01-06T05:00:00Z","v":99748,"vw":13.404021},{"c":13.25,"h":13.5,"l":13.1745,"n":1255,"o":13.43,"t":"2025-01-07T05:00:00Z","v":49818,"vw":13.297972},{"c":13.27,"h":13.44,"l":13.01,"n":965,"o":13.15,"t":"2025-01-08T05:00:00Z","v":45932,"vw":13.239278},{"c":12.89,"h":13.35,"l":12.7801,"n":1905,"o":13.03,"t":"2025-01-10T05:00:00Z","v":55740,"vw":13.017634},{"c":12.89,"h":13.06,"l":12.745,"n":1067,"o":12.82,"t":"2025-01-13T05:00:00Z","v":27251,"vw":12.855283},{"c":12.99,"h":13.195,"l":12.908,"n":1018,"o":13.05,"t":"2025-01-14T05:00:00Z","v":24039,"vw":13.007993},{"c":13.17,"h":13.643,"l":13.0227,"n":615,"o":13.5,"t":"2025-01-15T05:00:00Z","v":21666,"vw":13.254396},{"c":13.18,"h":13.3,"l":12.92,"n":971,"o":13.1,"t":"2025-01-16T05:00:00Z","v":31009,"vw":13.146211},{"c":13.25,"h":13.37,"l":13.15,"n":699,"o":13.37,"t":"2025-01-17T05:00:00Z","v":19497,"vw":13.271912},{"c":13.5,"h":13.65,"l":13.28,"n":1072,"o":13.28,"t":"2025-01-21T05:00:00Z","v":28186,"vw":13.496955},{"c":13.38,"h":13.615,"l":13.33,"n":1318,"o":13.33,"t":"2025-01-22T05:00:00Z","v":43844,"vw":13.445952},{"c":13.57,"h":13.71,"l":13.1,"n":1294,"o":13.13,"t":"2025-01-23T05:00:00Z","v":53091,"vw":13.325636},{"c":13.56,"h":13.8,"l":13.4,"n":846,"o":13.48,"t":"2025-01-24T05:00:00Z","v":29671,"vw":13.615424},{"c":13.55,"h":13.81,"l":13.1901,"n":1345,"o":13.46,"t":"2025-01-27T05:00:00Z","v":62802,"vw":13.427546},{"c":13.27,"h":13.61,"l":13.25,"n":1442,"o":13.54,"t":"2025-01-28T05:00:00Z","v":66927,"vw":13.414758},{"c":12.96,"h":13.38,"l":12.78,"n":1618,"o":13.34,"t":"2025-01-29T05:00:00Z","v":72290,"vw":13.042624},{"c":13.14,"h":13.374,"l":12.905,"n":1062,"o":13.02,"t":"2025-01-30T05:00:00Z","v":27150,"vw":13.124098},{"c":12.73,"h":13.28,"l":12.66,"n":1448,"o":13.125,"t":"2025-01-31T05:00:00Z","v":70127,"vw":12.988139},{"c":12.15,"h":12.78,"l":12.06,"n":2003,"o":12.54,"t":"2025-02-03T05:00:00Z","v":98875,"vw":12.261933},{"c":13,"h":13.09,"l":12.3001,"n":2732,"o":12.48,"t":"2025-02-04T05:00:00Z","v":119171,"vw":12.798306},{"c":13.03,"h":13.58,"l":12.88,"n":1609,"o":13.19,"t":"2025-02-05T05:00:00Z","v":66603,"vw":13.167752},{"c":13.02,"h":13.21,"l":12.89,"n":866,"o":13.01,"t":"2025-02-06T05:00:00Z","v":36168,"vw":13.028091},{"c":13.06,"h":13.28,"l":12.74,"n":1704,"o":13.12,"t":"2025-02-07T05:00:00Z","v":76514,"vw":13.005755},{"c":13.08,"h":13.22,"l":12.75,"n":718,"o":13.22,"t":"2025-02-10T05:00:00Z","v":41196,"vw":13.014321},{"c":13.1,"h":13.17,"l":13,"n":804,"o":13.02,"t":"2025-02-11T05:00:00Z","v":27277,"vw":13.069289},{"c":13.13,"h":13.175,"l":12.85,"n":740,"o":12.88,"t":"2025-02-12T05:00:00Z","v":39608,"vw":13.026031},{"c":13.22,"h":13.31,"l":13.14,"n":841,"o":13.23,"t":"2025-02-13T05:00:00Z","v":24161,"vw":13.220926},{"c":13.12,"h":13.385,"l":12.9811,"n":433,"o":13.385,"t":"2025-02-14T05:00:00Z","v":20851,"vw":13.133719},{"c":13.05,"h":13.19,"l":13,"n":518,"o":13.15,"t":"2025-02-18T05:00:00Z","v":17938,"vw":13.069903},{"c":13.025,"h":13.19,"l":12.84,"n":864,"o":12.84,"t":"2025-02-19T05:00:00Z","v":49286,"vw":13.010438},{"c":13.05,"h":13.2875,"l":12.62,"n":1907,"o":13.1,"t":"2025-02-20T05:00:00Z","v":99723,"vw":12.883107},{"c":12.95,"h":13.23,"l":12.84,"n":1463,"o":13.23,"t":"2025-02-21T05:00:00Z","v":85017,"vw":12.999924},{"c":12.95,"h":13.2667,"l":12.76,"n":1544,"o":12.95,"t":"2025-02-24T05:00:00Z","v":80677,"vw":12.987777},{"c":13.01,"h":13.26,"l":12.945,"n":1383,"o":13.07,"t":"2025-02-25T05:00:00Z","v":51297,"vw":13.078332},{"c":13.09,"h":13.21,"l":12.8,"n":1451,"o":12.93,"t":"2025-02-26T05:00:00Z","v":55633,"vw":13.020766},{"c":13,"h":13.14,"l":12.905,"n":1428,"o":13.13,"t":"2025-02-27T05:00:00Z","v":51635,"vw":13.010284},{"c":13.07,"h":13.16,"l":12.95,"n":877,"o":13,"t":"2025-02-28T05:00:00Z","v":33259,"vw":13.03993},{"c":12.53,"h":13.1899,"l":12.51,"n":1471,"o":13.1,"t":"2025-03-03T05:00:00Z","v":67909,"vw":12.789116},{"c":12.23,"h":12.64,"l":12.1,"n":1017,"o":12.38,"t":"2025-03-04T05:00:00Z","v":52528,"vw":12.269889},{"c":12.24,"h":12.31,"l":12.07,"n":1528,"o":12.305,"t":"2025-03-05T05:00:00Z","v":51612,"vw":12.208475},{"c":12.43,"h":12.52,"l":12.07,"n":1383,"o":12.13,"t":"2025-03-06T05:00:00Z","v":46703,"vw":12.343472},{"c":12.4,"h":12.43,"l":12.12,"n":1206,"o":12.43,"t":"2025-03-07T05:00:00Z","v":41006,"vw":12.298644},{"c":12.88,"h":13.8499,"l":12.16,"n":2011,"o":12.4,"t":"2025-03-10T04:00:00Z","v":131464,"vw":12.999847},{"c":12.65,"h":12.895,"l":12.475,"n":1805,"o":12.81,"t":"2025-03-11T04:00:00Z","v":47692,"vw":12.596006},{"c":12.65,"h":12.8,"l":12.285,"n":1142,"o":12.67,"t":"2025-03-12T04:00:00Z","v":48319,"vw":12.577591},{"c":12.22,"h":12.57,"l":12.06,"n":1917,"o":12.54,"t":"2025-03-13T04:00:00Z","v":40740,"vw":12.249003},{"c":12.17,"h":12.335,"l":12.15,"n":1078,"o":12.335,"t":"2025-03-14T04:00:00Z","v":31333,"vw":12.207039},{"c":11.54,"h":12.27,"l":11.42,"n":1101,"o":12.08,"t":"2025-03-17T04:00:00Z","v":79738,"vw":11.828218},{"c":11.6,"h":11.7898,"l":11.17,"n":988,"o":11.58,"t":"2025-03-18T04:00:00Z","v":50949,"vw":11.533208},{"c":11.5,"h":11.78,"l":11.347,"n":1159,"o":11.6,"t":"2025-03-19T04:00:00Z","v":38575,"vw":11.541171},{"c":11.49,"h":11.59,"l":11.34,"n":1107,"o":11.49,"t":"2025-03-20T04:00:00Z","v":46737,"vw":11.480593},{"c":11.61,"h":11.89,"l":11.21,"n":2501,"o":11.37,"t":"2025-03-21T04:00:00Z","v":288321,"vw":11.605464},{"c":11.44,"h":12.4442,"l":11.27,"n":1762,"o":11.96,"t":"2025-03-24T04:00:00Z","v":110970,"vw":11.703485},{"c":10.94,"h":11.5299,"l":10.93,"n":1613,"o":11.5,"t":"2025-03-25T04:00:00Z","v":76886,"vw":11.073524},{"c":10.69,"h":11.09,"l":10.57,"n":1830,"o":11.09,"t":"2025-03-26T04:00:00Z","v":78010,"vw":10.746906},{"c":10.81,"h":10.985,"l":10.51,"n":1201,"o":10.67,"t":"2025-03-27T04:00:00Z","v":65662,"vw":10.757471},{"c":10.45,"h":10.935,"l":10.3907,"n":1548,"o":10.88,"t":"2025-03-28T04:00:00Z","v":69038,"vw":10.556655},{"c":10.04,"h":10.325,"l":10.0001,"n":1283,"o":10.32,"t":"2025-03-31T04:00:00Z","v":74650,"vw":10.142913},{"c":10.16,"h":10.36,"l":9.86,"n":1362,"o":9.95,"t":"2025-04-01T04:00:00Z","v":62464,"vw":10.16549},{"c":10.39,"h":10.515,"l":10.035,"n":1032,"o":10.04,"t":"2025-04-02T04:00:00Z","v":41268,"vw":10.34611},{"c":9.02,"h":9.895,"l":8.79,"n":2076,"o":9.82,"t":"2025-04-03T04:00:00Z","v":164604,"vw":9.1226},{"c":9.16,"h":9.3,"l":8.0324,"n":2298,"o":8.71,"t":"2025-04-04T04:00:00Z","v":129434,"vw":8.847},{"c":9.1,"h":9.48,"l":8.485,"n":2100,"o":8.9,"t":"2025-04-07T04:00:00Z","v":104226,"vw":8.913617},{"c":8.34,"h":9.12,"l":8.145,"n":1411,"o":9.12,"t":"2025-04-08T04:00:00Z","v":94368,"vw":8.500484},{"c":8.6,"h":9.16,"l":8.03,"n":1965,"o":8.19,"t":"2025-04-09T04:00:00Z","v":134314,"vw":8.674498},{"c":8.25,"h":8.5,"l":7.77,"n":2259,"o":8.5,"t":"2025-04-10T04:00:00Z","v":104615,"vw":8.161001},{"c":8.49,"h":8.6116,"l":7.885,"n":1579,"o":8.25,"t":"2025-04-11T04:00:00Z","v":68037,"vw":8.32366},{"c":8.12,"h":8.51,"l":7.93,"n":1158,"o":8.5,"t":"2025-04-14T04:00:00Z","v":55095,"vw":8.133981},{"c":7.86,"h":8.25,"l":7.82,"n":1110,"o":8.25,"t":"2025-04-15T04:00:00Z","v":59961,"vw":7.922726},{"c":7.57,"h":7.8,"l":7.38,"n":1669,"o":7.79,"t":"2025-04-16T04:00:00Z","v":116201,"vw":7.545143},{"c":8.69,"h":8.78,"l":7.34,"n":2800,"o":7.51,"t":"2025-04-17T04:00:00Z","v":257287,"vw":8.006953},{"c":9.005,"h":9.25,"l":8.495,"n":2621,"o":8.7,"t":"2025-04-21T04:00:00Z","v":135043,"vw":8.935603},{"c":9.2,"h":9.33,"l":8.7401,"n":2711,"o":9.06,"t":"2025-04-22T04:00:00Z","v":100300,"vw":9.09344},{"c":8.97,"h":9.705,"l":8.8,"n":1943,"o":9.52,"t":"2025-04-23T04:00:00Z","v":75764,"vw":9.129502},{"c":8.98,"h":9.01,"l":8.63,"n":1486,"o":8.88,"t":"2025-04-24T04:00:00Z","v":64731,"vw":8.838567},{"c":8.85,"h":8.96,"l":8.6601,"n":1378,"o":8.96,"t":"2025-04-25T04:00:00Z","v":63805,"vw":8.809598},{"c":9.1,"h":9.14,"l":8.66,"n":1832,"o":8.79,"t":"2025-04-28T04:00:00Z","v":57378,"vw":8.915059},{"c":9.45,"h":9.51,"l":8.81,"n":1857,"o":9.07,"t":"2025-04-29T04:00:00Z","v":78792,"vw":9.210203},{"c":9.6,"h":9.67,"l":9.095,"n":1685,"o":9.25,"t":"2025-04-30T04:00:00Z","v":81846,"vw":9.522059},{"c":9.27,"h":9.46,"l":8.9,"n":1063,"o":9.345,"t":"2025-05-01T04:00:00Z","v":34354,"vw":9.204955},{"c":9.56,"h":9.59,"l":9.27,"n":1234,"o":9.27,"t":"2025-05-02T04:00:00Z","v":31933,"vw":9.480123},{"c":9.18,"h":9.4369,"l":9.01,"n":1561,"o":9.42,"t":"2025-05-05T04:00:00Z","v":56895,"vw":9.165295},{"c":8.64,"h":9.03,"l":8.59,"n":1200,"o":9.03,"t":"2025-05-06T04:00:00Z","v":61727,"vw":8.785025},{"c":8.59,"h":8.8,"l":8.46,"n":954,"o":8.62,"t":"2025-05-07T04:00:00Z","v":44634,"vw":8.621588},{"c":9.05,"h":9.05,"l":8.59,"n":974,"o":8.75,"t":"2025-05-08T04:00:00Z","v":44606,"vw":8.894892},{"c":9.24,"h":9.445,"l":9.1,"n":1205,"o":9.1,"t":"2025-05-09T04:00:00Z","v":41700,"vw":9.247603},{"c":10.32,"h":10.42,"l":9.795,"n":1827,"o":10,"t":"2025-05-12T04:00:00Z","v":92113,"vw":10.217958},{"c":10.06,"h":10.55,"l":10.02,"n":1092,"o":10.55,"t":"2025-05-13T04:00:00Z","v":43251,"vw":10.189216},{"c":9.77,"h":10.37,"l":9.64,"n":1334,"o":9.96,"t":"2025-05-14T04:00:00Z","v":57571,"vw":9.89248},{"c":9.77,"h":9.82,"l":9.6,"n":1294,"o":9.76,"t":"2025-05-15T04:00:00Z","v":30987,"vw":9.732323},{"c":9.75,"h":9.86,"l":9.655,"n":1253,"o":9.8,"t":"2025-05-16T04:00:00Z","v":32467,"vw":9.768934},{"c":9.49,"h":9.66,"l":9.4,"n":1232,"o":9.51,"t":"2025-05-19T04:00:00Z","v":34394,"vw":9.494246},{"c":9.55,"h":9.87,"l":9.46,"n":1086,"o":9.55,"t":"2025-05-20T04:00:00Z","v":40551,"vw":9.576226},{"c":9.18,"h":9.45,"l":9.06,"n":1171,"o":9.36,"t":"2025-05-21T04:00:00Z","v":48078,"vw":9.263926},{"c":9.31,"h":9.42,"l":9.02,"n":1344,"o":9.29,"t":"2025-05-22T04:00:00Z","v":45594,"vw":9.261338},{"c":9.12,"h":9.145,"l":8.94,"n":1364,"o":9.06,"t":"2025-05-23T04:00:00Z","v":47507,"vw":9.074933},{"c":9.53,"h":9.59,"l":9.01,"n":1046,"o":9.14,"t":"2025-05-27T04:00:00Z","v":47373,"vw":9.421441},{"c":9.41,"h":9.7392,"l":9.335,"n":1649,"o":9.47,"t":"2025-05-28T04:00:00Z","v":61822,"vw":9.493872},{"c":9.45,"h":9.53,"l":8.975,"n":1128,"o":9.37,"t":"2025-05-29T04:00:00Z","v":57249,"vw":9.336589},{"c":9.82,"h":9.86,"l":9.355,"n":1175,"o":9.45,"t":"2025-05-30T04:00:00Z","v":52986,"vw":9.696902},{"c":10,"h":10,"l":9.48,"n":1395,"o":9.81,"t":"2025-06-02T04:00:00Z","v":76255,"vw":9.794836},{"c":11.2,"h":11.22,"l":9.965,"n":2243,"o":10.12,"t":"2025-06-03T04:00:00Z","v":110507,"vw":10.788368},{"c":10.76,"h":11.18,"l":10.6,"n":1758,"o":11.07,"t":"2025-06-04T04:00:00Z","v":58324,"vw":10.801292},{"c":10.68,"h":10.9098,"l":10.445,"n":1838,"o":10.76,"t":"2025-06-05T04:00:00Z","v":68565,"vw":10.679495},{"c":11,"h":11.03,"l":10.73,"n":1277,"o":10.96,"t":"2025-06-06T04:00:00Z","v":55430,"vw":10.894674},{"c":11.57,"h":11.64,"l":10.68,"n":1515,"o":11.22,"t":"2025-06-09T04:00:00Z","v":50921,"vw":11.467377},{"c":12.07,"h":12.28,"l":11.56,"n":2295,"o":11.57,"t":"2025-06-10T04:00:00Z","v":82628,"vw":12.071038},{"c":11.36,"h":12.16,"l":11.0211,"n":2218,"o":12.15,"t":"2025-06-11T04:00:00Z","v":117134,"vw":11.481997},{"c":10.14,"h":11.58,"l":9.59,"n":3606,"o":11.5,"t":"2025-06-12T04:00:00Z","v":277261,"vw":10.174527},{"c":10.18,"h":10.6139,"l":9.9,"n":2641,"o":9.9,"t":"2025-06-13T04:00:00Z","v":120363,"vw":10.226438},{"c":10.26,"h":10.37,"l":9.6765,"n":2000,"o":9.84,"t":"2025-06-16T04:00:00Z","v":128557,"vw":9.936296},{"c":10.165,"h":10.47,"l":9.98,"n":1285,"o":10.12,"t":"2025-06-17T04:00:00Z","v":55625,"vw":10.160534},{"c":10.06,"h":10.5,"l":9.995,"n":1384,"o":10.09,"t":"2025-06-18T04:00:00Z","v":62097,"vw":10.221872},{"c":9.95,"h":10.325,"l":9.6,"n":1545,"o":10.21,"t":"2025-06-20T04:00:00Z","v":221892,"vw":9.946668},{"c":10.22,"h":10.275,"l":9.58,"n":1577,"o":9.86,"t":"2025-06-23T04:00:00Z","v":73702,"vw":9.979019},{"c":10.91,"h":10.95,"l":10.215,"n":2152,"o":10.22,"t":"2025-06-24T04:00:00Z","v":144518,"vw":10.680417},{"c":10.79,"h":11.03,"l":10.45,"n":1756,"o":10.9,"t":"2025-06-25T04:00:00Z","v":94606,"vw":10.721925},{"c":10.35,"h":10.86,"l":10.34,"n":1885,"o":10.8,"t":"2025-06-26T04:00:00Z","v":104525,"vw":10.539194},{"c":11.77,"h":12.09,"l":9.97,"n":5196,"o":10.37,"t":"2025-06-27T04:00:00Z","v":1792108,"vw":11.721302},{"c":10.58,"h":11.81,"l":10.49,"n":3490,"o":11.72,"t":"2025-06-30T04:00:00Z","v":195829,"vw":10.94376},{"c":11.28,"h":11.365,"l":10.4,"n":2477,"o":10.4,"t":"2025-07-01T04:00:00Z","v":110683,"vw":11.034474},{"c":11.48,"h":11.57,"l":10.8,"n":2207,"o":11.26,"t":"2025-07-02T04:00:00Z","v":98178,"vw":11.378974},{"c":11.52,"h":11.64,"l":11.18,"n":1206,"o":11.48,"t":"2025-07-03T04:00:00Z","v":69731,"vw":11.470815},{"c":11.18,"h":11.95,"l":11.16,"n":1237,"o":11.29,"t":"2025-07-07T04:00:00Z","v":49359,"vw":11.278562},{"c":11.05,"h":11.58,"l":11,"n":1337,"o":11.34,"t":"2025-07-08T04:00:00Z","v":82164,"vw":11.207318},{"c":10.89,"h":11.105,"l":10.69,"n":1216,"o":11.05,"t":"2025-07-09T04:00:00Z","v":64418,"vw":10.85499},{"c":11,"h":11.265,"l":10.94,"n":1720,"o":11,"t":"2025-07-10T04:00:00Z","v":102993,"vw":11.063983},{"c":11.17,"h":11.2,"l":10.82,"n":1280,"o":10.82,"t":"2025-07-11T04:00:00Z","v":56395,"vw":11.03989},{"c":10.95,"h":11.29,"l":10.91,"n":831,"o":11.17,"t":"2025-07-14T04:00:00Z","v":38162,"vw":11.073934},{"c":10.75,"h":11.1725,"l":10.75,"n":1126,"o":11.05,"t":"2025-07-15T04:00:00Z","v":75713,"vw":10.863647},{"c":10.83,"h":11.25,"l":10.76,"n":1094,"o":10.76,"t":"2025-07-16T04:00:00Z","v":47034,"vw":10.920305},{"c":10.76,"h":11.49,"l":10.69,"n":1882,"o":10.84,"t":"2025-07-17T04:00:00Z","v":128255,"vw":10.951536},{"c":10.55,"h":11,"l":10.5,"n":1159,"o":10.71,"t":"2025-07-18T04:00:00Z","v":63033,"vw":10.609724},{"c":10.73,"h":10.89,"l":10.54,"n":1247,"o":10.54,"t":"2025-07-21T04:00:00Z","v":45113,"vw":10.73736},{"c":10.89,"h":11.125,"l":10.79,"n":811,"o":10.82,"t":"2025-07-22T04:00:00Z","v":48678,"vw":10.957793},{"c":11.22,"h":11.22,"l":10.85,"n":1217,"o":10.95,"t":"2025-07-23T04:00:00Z","v":52331,"vw":11.049367},{"c":11.22,"h":11.22,"l":11,"n":682,"o":11.21,"t":"2025-07-24T04:00:00Z","v":28955,"vw":11.08456},{"c":11.47,"h":11.5,"l":11.1,"n":725,"o":11.32,"t":"2025-07-25T04:00:00Z","v":31490,"vw":11.386926},{"c":11.19,"h":11.5471,"l":11.14,"n":850,"o":11.48,"t":"2025-07-28T04:00:00Z","v":41440,"vw":11.258531},{"c":10.64,"h":11.33,"l":10.63,"n":538,"o":11.29,"t":"2025-07-29T04:00:00Z","v":22877,"vw":10.821484},{"c":9.8,"h":10.7349,"l":9.77,"n":1294,"o":10.64,"t":"2025-07-30T04:00:00Z","v":91372,"vw":10.138048},{"c":9.45,"h":10.3,"l":9.44,"n":1088,"o":9.79,"t":"2025-07-31T04:00:00Z","v":48941,"vw":9.661125},{"c":9.08,"h":9.35,"l":9.055,"n":864,"o":9.35,"t":"2025-08-01T04:00:00Z","v":33247,"vw":9.133864},{"c":9.35,"h":9.65,"l":9.08,"n":933,"o":9.08,"t":"2025-08-04T04:00:00Z","v":34546,"vw":9.33553},{"c":9.3,"h":9.61,"l":9.205,"n":700,"o":9.38,"t":"2025-08-05T04:00:00Z","v":26045,"vw":9.411387},{"c":9.34,"h":9.5,"l":9.2,"n":986,"o":9.36,"t":"2025-08-06T04:00:00Z","v":32921,"vw":9.349448},{"c":9.61,"h":10.1,"l":9.505,"n":1306,"o":9.505,"t":"2025-08-07T04:00:00Z","v":66143,"vw":9.756515},{"c":9.3,"h":9.58,"l":9.265,"n":444,"o":9.5,"t":"2025-08-08T04:00:00Z","v":13224,"vw":9.404018},{"c":9.3,"h":9.6163,"l":9.1,"n":811,"o":9.42,"t":"2025-08-11T04:00:00Z","v":26170,"vw":9.318931},{"c":9.58,"h":9.75,"l":9.255,"n":951,"o":9.57,"t":"2025-08-12T04:00:00Z","v":53752,"vw":9.559646},{"c":10.26,"h":10.34,"l":9.5996,"n":1317,"o":9.65,"t":"2025-08-13T04:00:00Z","v":47450,"vw":10.029482},{"c":9.86,"h":10.02,"l":9.71,"n":828,"o":10.02,"t":"2025-08-14T04:00:00Z","v":41612,"vw":9.842577},{"c":9.98,"h":10.03,"l":9.801,"n":594,"o":9.97,"t":"2025-08-15T04:00:00Z","v":21664,"vw":9.919876},{"c":9.91,"h":10.135,"l":9.89,"n":569,"o":9.9,"t":"2025-08-18T04:00:00Z","v":22757,"vw":9.97922},{"c":10.13,"h":10.21,"l":9.925,"n":596,"o":9.97,"t":"2025-08-19T04:00:00Z","v":22493,"vw":10.081735},{"c":9.85,"h":10.19,"l":9.78,"n":600,"o":10.19,"t":"2025-08-20T04:00:00Z","v":16361,"vw":9.901776},{"c":9.7,"h":10.17,"l":9.54,"n":420,"o":9.86,"t":"2025-08-21T04:00:00Z","v":23024,"vw":9.793199},{"c":10.36,"h":10.4683,"l":9.67,"n":604,"o":9.67,"t":"2025-08-22T04:00:00Z","v":32314,"vw":10.282343},{"c":10.2,"h":10.43,"l":9.86,"n":643,"o":10,"t":"2025-08-25T04:00:00Z","v":64063,"vw":10.076747},{"c":10.175,"h":10.42,"l":10.1,"n":513,"o":10.1,"t":"2025-08-26T04:00:00Z","v":27891,"vw":10.28979},{"c":10.17,"h":10.5,"l":10.05,"n":1228,"o":10.27,"t":"2025-08-27T04:00:00Z","v":38638,"vw":10.194495},{"c":10.14,"h":10.2,"l":10.0175,"n":609,"o":10.15,"t":"2025-08-28T04:00:00Z","v":21276,"vw":10.108173},{"c":10.12,"h":10.25,"l":9.98,"n":620,"o":10.25,"t":"2025-08-29T04:00:00Z","v":11864,"vw":10.085045},{"c":10.025,"h":10.07,"l":9.77,"n":930,"o":9.77,"t":"2025-09-02T04:00:00Z","v":36267,"vw":9.886801},{"c":10.18,"h":10.235,"l":9.98,"n":561,"o":9.98,"t":"2025-09-03T04:00:00Z","v":14275,"vw":10.157222},{"c":10.68,"h":10.68,"l":10.14,"n":496,"o":10.14,"t":"2025-09-04T04:00:00Z","v":12191,"vw":10.443002},{"c":10.92,"h":10.9222,"l":10.62,"n":657,"o":10.66,"t":"2025-09-05T04:00:00Z","v":21861,"vw":10.756065},{"c":10.79,"h":10.92,"l":10.66,"n":778,"o":10.92,"t":"2025-09-08T04:00:00Z","v":26325,"vw":10.739697},{"c":10.85,"h":10.88,"l":10.46,"n":664,"o":10.805,"t":"2025-09-09T04:00:00Z","v":23234,"vw":10.720838},{"c":10.98,"h":11.1099,"l":10.6532,"n":971,"o":11.09,"t":"2025-09-10T04:00:00Z","v":66659,"vw":10.868764},{"c":10.73,"h":10.89,"l":9.21,"n":3225,"o":10.36,"t":"2025-09-11T04:00:00Z","v":224431,"vw":9.952454},{"c":10.34,"h":10.73,"l":10.1535,"n":1062,"o":10.62,"t":"2025-09-12T04:00:00Z","v":58584,"vw":10.35714},{"c":10,"h":10.34,"l":9.89,"n":987,"o":10.34,"t":"2025-09-15T04:00:00Z","v":35891,"vw":10.052586},{"c":10.16,"h":10.18,"l":9.79,"n":648,"o":10.09,"t":"2025-09-16T04:00:00Z","v":28063,"vw":9.960141},{"c":10.28,"h":10.93,"l":10.27,"n":1223,"o":10.29,"t":"2025-09-17T04:00:00Z","v":62274,"vw":10.547002},{"c":11.1,"h":11.5,"l":10.44,"n":1375,"o":10.46,"t":"2025-09-18T04:00:00Z","v":108951,"vw":10.955403},{"c":10.65,"h":10.84,"l":10.2884,"n":1493,"o":10.65,"t":"2025-09-19T04:00:00Z","v":174209,"vw":10.644227},{"c":10.63,"h":10.675,"l":10.53,"n":854,"o":10.53,"t":"2025-09-22T04:00:00Z","v":45844,"vw":10.604486},{"c":10.65,"h":10.785,"l":10.58,"n":732,"o":10.63,"t":"2025-09-23T04:00:00Z","v":28878,"vw":10.634955},{"c":10.7,"h":10.77,"l":10.61,"n":810,"o":10.62,"t":"2025-09-24T04:00:00Z","v":18063,"vw":10.68689},{"c":11.04,"h":11.07,"l":10.47,"n":807,"o":10.56,"t":"2025-09-25T04:00:00Z","v":48647,"vw":10.831114},{"c":11.27,"h":11.295,"l":10.6,"n":980,"o":10.97,"t":"2025-09-26T04:00:00Z","v":60893,"vw":11.107678},{"c":10.59,"h":11.485,"l":10.53,"n":1094,"o":11.35,"t":"2025-09-29T04:00:00Z","v":56154,"vw":10.984079},{"c":10.15,"h":10.96,"l":9.97,"n":1054,"o":10.64,"t":"2025-09-30T04:00:00Z","v":65057,"vw":10.148242},{"c":10.55,"h":10.56,"l":9.993,"n":678,"o":10.13,"t":"2025-10-01T04:00:00Z","v":94589,"vw":10.145069},{"c":10.37,"h":10.74,"l":10.32,"n":566,"o":10.67,"t":"2025-10-02T04:00:00Z","v":24061,"vw":10.560035},{"c":9.97,"h":10.53,"l":9.9518,"n":964,"o":10.455,"t":"2025-10-03T04:00:00Z","v":32574,"vw":10.162236},{"c":9.35,"h":10.27,"l":9.27,"n":819,"o":10.12,"t":"2025-10-06T04:00:00Z","v":32816,"vw":9.647717},{"c":9.18,"h":9.8247,"l":9.12,"n":1038,"o":9.38,"t":"2025-10-07T04:00:00Z","v":71902,"vw":9.290041},{"c":9.48,"h":9.59,"l":9.108,"n":731,"o":9.22,"t":"2025-10-08T04:00:00Z","v":30537,"vw":9.412518},{"c":9.16,"h":9.55,"l":9.06,"n":606,"o":9.55,"t":"2025-10-09T04:00:00Z","v":32372,"vw":9.226918},{"c":8.95,"h":9.35,"l":8.83,"n":621,"o":9.19,"t":"2025-10-10T04:00:00Z","v":37736,"vw":8.971889},{"c":8.7,"h":9.15,"l":8.7,"n":706,"o":9.15,"t":"2025-10-13T04:00:00Z","v":35743,"vw":8.876911},{"c":8.63,"h":8.9181,"l":8.615,"n":685,"o":8.77,"t":"2025-10-14T04:00:00Z","v":28846,"vw":8.702073},{"c":8.8,"h":9.1955,"l":8.64,"n":396,"o":8.8,"t":"2025-10-15T04:00:00Z","v":20743,"vw":8.831797},{"c":9,"h":9.13,"l":8.64,"n":974,"o":8.71,"t":"2025-10-16T04:00:00Z","v":92585,"vw":8.938989},{"c":8.75,"h":9.045,"l":8.745,"n":580,"o":9.045,"t":"2025-10-17T04:00:00Z","v":34520,"vw":8.817097},{"c":8.88,"h":8.96,"l":8.75,"n":705,"o":8.76,"t":"2025-10-20T04:00:00Z","v":29940,"vw":8.849796},{"c":9.04,"h":9.14,"l":8.8528,"n":412,"o":8.95,"t":"2025-10-21T04:00:00Z","v":22210,"vw":8.989012},{"c":8.81,"h":9.37,"l":8.72,"n":533,"o":9.03,"t":"2025-10-22T04:00:00Z","v":35613,"vw":8.862747},{"c":8.95,"h":9.0639,"l":8.89,"n":307,"o":8.92,"t":"2025-10-23T04:00:00Z","v":8623,"vw":8.968902},{"c":8.81,"h":9.14,"l":8.8,"n":958,"o":8.91,"t":"2025-10-24T04:00:00Z","v":31067,"vw":8.976786},{"c":9.11,"h":9.4,"l":8.89,"n":567,"o":8.98,"t":"2025-10-27T04:00:00Z","v":38518,"vw":9.165804},{"c":8.78,"h":9.3508,"l":8.76,"n":865,"o":9.3508,"t":"2025-10-28T04:00:00Z","v":40772,"vw":8.860698},{"c":8.91,"h":9.11,"l":8.75,"n":629,"o":8.75,"t":"2025-10-29T04:00:00Z","v":31168,"vw":8.976965},{"c":8.95,"h":9.18,"l":8.875,"n":805,"o":9.06,"t":"2025-10-30T04:00:00Z","v":31775,"vw":9.005213},{"c":9.08,"h":9.29,"l":8.885,"n":440,"o":8.885,"t":"2025-10-31T04:00:00Z","v":26620,"vw":9.084988},{"c":9.11,"h":9.23,"l":8.9295,"n":1092,"o":9.12,"t":"2025-11-03T05:00:00Z","v":25124,"vw":9.073866},{"c":9.09,"h":9.21,"l":9.0729,"n":673,"o":9.145,"t":"2025-11-04T05:00:00Z","v":49911,"vw":9.127838},{"c":9.3,"h":9.44,"l":9.02,"n":873,"o":9.14,"t":"2025-11-05T05:00:00Z","v":38342,"vw":9.245563},{"c":9.29,"h":9.45,"l":9.04,"n":433,"o":9.04,"t":"2025-11-06T05:00:00Z","v":16389,"vw":9.235273},{"c":9.46,"h":9.56,"l":8.97,"n":662,"o":9.12,"t":"2025-11-07T05:00:00Z","v":42168,"vw":9.264756},{"c":9.57,"h":9.88,"l":9.475,"n":540,"o":9.6,"t":"2025-11-10T05:00:00Z","v":30165,"vw":9.564088},{"c":9.895,"h":9.98,"l":9.5249,"n":472,"o":9.54,"t":"2025-11-11T05:00:00Z","v":26833,"vw":9.84937},{"c":9.93,"h":10.12,"l":9.712,"n":535,"o":9.99,"t":"2025-11-12T05:00:00Z","v":23872,"vw":9.90498},{"c":10.3,"h":10.33,"l":9.83,"n":664,"o":9.83,"t":"2025-11-13T05:00:00Z","v":22839,"vw":10.179782},{"c":10.35,"h":10.4492,"l":10.23,"n":711,"o":10.23,"t":"2025-11-14T05:00:00Z","v":30376,"vw":10.351817},{"c":10.36,"h":10.54,"l":10.16,"n":836,"o":10.24,"t":"2025-11-17T05:00:00Z","v":54429,"vw":10.39059},{"c":10.35,"h":10.41,"l":10.18,"n":763,"o":10.41,"t":"2025-11-18T05:00:00Z","v":22060,"vw":10.34207},{"c":10.45,"h":10.534,"l":10.295,"n":672,"o":10.305,"t":"2025-11-19T05:00:00Z","v":25361,"vw":10.430036},{"c":10.72,"h":10.74,"l":10.54,"n":889,"o":10.54,"t":"2025-11-20T05:00:00Z","v":52498,"vw":10.631459},{"c":10.975,"h":11,"l":10.595,"n":476,"o":10.75,"t":"2025-11-21T05:00:00Z","v":24471,"vw":10.876282},{"c":10.6,"h":10.89,"l":9.9601,"n":253,"o":10.89,"t":"2025-11-24T05:00:00Z","v":11762,"vw":10.604946},{"c":10.74,"h":10.965,"l":10.45,"n":448,"o":10.45,"t":"2025-11-25T05:00:00Z","v":23346,"vw":10.781396},{"c":10.8,"h":10.955,"l":10.65,"n":546,"o":10.67,"t":"2025-11-26T05:00:00Z","v":13700,"vw":10.811961},{"c":10.73,"h":10.87,"l":10.73,"n":243,"o":10.86,"t":"2025-11-28T05:00:00Z","v":6191,"vw":10.819056},{"c":11.25,"h":11.339,"l":10.63,"n":593,"o":10.73,"t":"2025-12-01T05:00:00Z","v":28112,"vw":11.079413},{"c":11.01,"h":11.15,"l":10.53,"n":492,"o":11.15,"t":"2025-12-02T05:00:00Z","v":15862,"vw":10.9204},{"c":11.83,"h":11.83,"l":10.94,"n":607,"o":10.94,"t":"2025-12-03T05:00:00Z","v":26171,"vw":11.483247},{"c":11.55,"h":11.99,"l":11.0876,"n":742,"o":11.74,"t":"2025-12-04T05:00:00Z","v":25563,"vw":11.615259},{"c":10.68,"h":11.5,"l":10.59,"n":1006,"o":11.47,"t":"2025-12-05T05:00:00Z","v":29494,"vw":10.832448},{"c":10.41,"h":10.825,"l":10.41,"n":1078,"o":10.63,"t":"2025-12-08T05:00:00Z","v":14112,"vw":10.541533},{"c":11.05,"h":11.21,"l":10.3,"n":844,"o":10.3,"t":"2025-12-09T05:00:00Z","v":17497,"vw":10.907614},{"c":10.9,"h":11.6,"l":10.9,"n":1452,"o":10.96,"t":"2025-12-10T05:00:00Z","v":79803,"vw":11.10713},{"c":10.54,"h":11.74,"l":8.88,"n":1615,"o":8.88,"t":"2025-12-11T05:00:00Z","v":72486,"vw":10.399926},{"c":10.75,"h":11.36,"l":10.54,"n":1152,"o":10.54,"t":"2025-12-12T05:00:00Z","v":25560,"vw":10.940799},{"c":10.51,"h":10.8816,"l":10.41,"n":650,"o":10.76,"t":"2025-12-15T05:00:00Z","v":26297,"vw":10.584548},{"c":10.91,"h":10.91,"l":10.34,"n":774,"o":10.56,"t":"2025-12-16T05:00:00Z","v":27424,"vw":10.592321},{"c":10.5,"h":10.91,"l":10.48,"n":513,"o":10.79,"t":"2025-12-17T05:00:00Z","v":27887,"vw":10.625746},{"c":10.68,"h":10.7,"l":10.51,"n":1038,"o":10.59,"t":"2025-12-18T05:00:00Z","v":50151,"vw":10.644725},{"c":11.01,"h":11.01,"l":10.42,"n":1511,"o":10.42,"t":"2025-12-19T05:00:00Z","v":182627,"vw":10.905252},{"c":11.05,"h":11.45,"l":10.6304,"n":1146,"o":11.02,"t":"2025-12-22T05:00:00Z","v":102865,"vw":11.044098},{"c":11.18,"h":11.33,"l":11,"n":1775,"o":11,"t":"2025-12-23T05:00:00Z","v":27572,"vw":11.12391},{"c":11.13,"h":11.36,"l":11.045,"n":592,"o":11.15,"t":"2025-12-24T05:00:00Z","v":26681,"vw":11.180766},{"c":11.22,"h":11.32,"l":11.04,"n":1048,"o":11.1,"t":"2025-12-26T05:00:00Z","v":32510,"vw":11.18618},{"c":11.15,"h":11.225,"l":10.7801,"n":947,"o":11.15,"t":"2025-12-29T05:00:00Z","v":34126,"vw":11.079911},{"c":11,"h":11.15,"l":10.9301,"n":1224,"o":11.07,"t":"2025-12-30T05:00:00Z","v":43154,"vw":11.048641},{"c":11.29,"h":11.35,"l":10.6,"n":1132,"o":11.02,"t":"2025-12-31T05:00:00Z","v":47433,"vw":11.132279},{"c":11.15,"h":11.51,"l":11.07,"n":544,"o":11.34,"t":"2026-01-02T05:00:00Z","v":15015,"vw":11.269377},{"c":11.1,"h":11.11,"l":10.935,"n":524,"o":11.05,"t":"2026-01-05T05:00:00Z","v":18223,"vw":11.007374},{"c":11.13,"h":11.4154,"l":10.945,"n":594,"o":11.09,"t":"2026-01-06T05:00:00Z","v":19079,"vw":11.251914},{"c":11.9,"h":11.98,"l":11.13,"n":1040,"o":11.21,"t":"2026-01-07T05:00:00Z","v":28074,"vw":11.698243},{"c":11.55,"h":11.936,"l":11.3219,"n":852,"o":11.76,"t":"2026-01-08T05:00:00Z","v":20323,"vw":11.661188},{"c":11.81,"h":11.9899,"l":11.44,"n":756,"o":11.66,"t":"2026-01-09T05:00:00Z","v":29370,"vw":11.752777},{"c":11.9,"h":12.09,"l":11.63,"n":830,"o":11.85,"t":"2026-01-12T05:00:00Z","v":25887,"vw":11.921671},{"c":12.04,"h":12.2775,"l":11.92,"n":596,"o":12.01,"t":"2026-01-13T05:00:00Z","v":18922,"vw":12.085858},{"c":11.99,"h":12.07,"l":11.66,"n":1020,"o":12.07,"t":"2026-01-14T05:00:00Z","v":17613,"vw":11.900556},{"c":12.24,"h":12.5,"l":11.66,"n":1045,"o":12.02,"t":"2026-01-15T05:00:00Z","v":33888,"vw":12.194157},{"c":12.76,"h":12.94,"l":12.21,"n":732,"o":12.21,"t":"2026-01-16T05:00:00Z","v":20566,"vw":12.747853},{"c":12.85,"h":12.89,"l":12.33,"n":898,"o":12.62,"t":"2026-01-20T05:00:00Z","v":25653,"vw":12.54148},{"c":13.15,"h":13.47,"l":12.85,"n":1348,"o":12.85,"t":"2026-01-21T05:00:00Z","v":57333,"vw":13.1261},{"c":13.07,"h":13.39,"l":12.685,"n":884,"o":13.25,"t":"2026-01-22T05:00:00Z","v":30300,"vw":13.124757},{"c":13.16,"h":13.265,"l":12.69,"n":3204,"o":12.69,"t":"2026-01-23T05:00:00Z","v":26231,"vw":12.979919},{"c":13.03,"h":13.37,"l":12.49,"n":1680,"o":13.04,"t":"2026-01-26T05:00:00Z","v":51024,"vw":12.98056},{"c":13.21,"h":13.32,"l":12.725,"n":1265,"o":12.725,"t":"2026-01-27T05:00:00Z","v":38922,"vw":13.148207},{"c":13.29,"h":13.29,"l":12.92,"n":4000,"o":13.16,"t":"2026-01-28T05:00:00Z","v":47351,"vw":13.13533},{"c":13.27,"h":13.33,"l":12.7501,"n":683,"o":13.13,"t":"2026-01-29T05:00:00Z","v":20439,"vw":13.093638},{"c":13.27,"h":13.34,"l":12.59,"n":1852,"o":13.18,"t":"2026-01-30T05:00:00Z","v":52115,"vw":12.910842},{"c":13.55,"h":13.85,"l":12.765,"n":3830,"o":13.36,"t":"2026-02-02T05:00:00Z","v":45882,"vw":13.521017},{"c":14.55,"h":14.65,"l":13.44,"n":1636,"o":13.5,"t":"2026-02-03T05:00:00Z","v":49409,"vw":14.218291},{"c":14.81,"h":15.39,"l":14.595,"n":2922,"o":14.61,"t":"2026-02-04T05:00:00Z","v":100450,"vw":14.905828},{"c":15.65,"h":15.69,"l":14.7276,"n":1630,"o":14.9,"t":"2026-02-05T05:00:00Z","v":52131,"vw":15.238974},{"c":15.54,"h":15.99,"l":15.53,"n":1662,"o":15.7,"t":"2026-02-06T05:00:00Z","v":76442,"vw":15.666883},{"c":14.19,"h":15.775,"l":13.89,"n":1817,"o":15.54,"t":"2026-02-09T05:00:00Z","v":85324,"vw":14.586396},{"c":14.42,"h":14.91,"l":14.04,"n":1450,"o":14.12,"t":"2026-02-10T05:00:00Z","v":49728,"vw":14.474084},{"c":15.24,"h":15.39,"l":14.3,"n":813,"o":14.43,"t":"2026-02-11T05:00:00Z","v":29727,"vw":14.894972},{"c":14.74,"h":15.245,"l":14.425,"n":1948,"o":15.2,"t":"2026-02-12T05:00:00Z","v":35987,"vw":14.769452},{"c":15.05,"h":15.18,"l":14.5,"n":824,"o":14.8,"t":"2026-02-13T05:00:00Z","v":32573,"vw":14.923682},{"c":14.74,"h":15.005,"l":14.575,"n":599,"o":14.85,"t":"2026-02-17T05:00:00Z","v":23746,"vw":14.77213},{"c":14.23,"h":15.01,"l":14.19,"n":692,"o":14.74,"t":"2026-02-18T05:00:00Z","v":23505,"vw":14.455692},{"c":14.63,"h":14.79,"l":13.69,"n":1010,"o":14.28,"t":"2026-02-19T05:00:00Z","v":25996,"vw":14.466194},{"c":14.61,"h":14.86,"l":14.43,"n":868,"o":14.43,"t":"2026-02-20T05:00:00Z","v":26520,"vw":14.667322},{"c":14.38,"h":14.81,"l":14.29,"n":977,"o":14.7,"t":"2026-02-23T05:00:00Z","v":45825,"vw":14.549207},{"c":14.18,"h":14.735,"l":14.1,"n":893,"o":14.37,"t":"2026-02-24T05:00:00Z","v":21810,"vw":14.497529},{"c":14.24,"h":14.28,"l":13.875,"n":935,"o":14.045,"t":"2026-02-25T05:00:00Z","v":25844,"vw":14.107545},{"c":14.28,"h":14.54,"l":14,"n":778,"o":14.225,"t":"2026-02-26T05:00:00Z","v":22673,"vw":14.220015},{"c":14.34,"h":14.67,"l":13.7401,"n":855,"o":14.16,"t":"2026-02-27T05:00:00Z","v":28712,"vw":14.350503},{"c":14.08,"h":14.8,"l":13.85,"n":1532,"o":14.16,"t":"2026-03-02T05:00:00Z","v":41753,"vw":14.222369},{"c":13.48,"h":14.245,"l":13.35,"n":952,"o":13.96,"t":"2026-03-03T05:00:00Z","v":16005,"vw":13.744352},{"c":13.53,"h":14.13,"l":13.44,"n":725,"o":13.5,"t":"2026-03-04T05:00:00Z","v":19206,"vw":13.780658},{"c":13.66,"h":14.5,"l":13.35,"n":1278,"o":13.35,"t":"2026-03-05T05:00:00Z","v":29466,"vw":14.058041},{"c":13.42,"h":13.755,"l":13.2,"n":1181,"o":13.4,"t":"2026-03-06T05:00:00Z","v":27331,"vw":13.489164},{"c":12.65,"h":13.29,"l":12.145,"n":1481,"o":13.29,"t":"2026-03-09T04:00:00Z","v":45538,"vw":12.635204},{"c":13,"h":13.17,"l":12.4801,"n":1004,"o":12.5,"t":"2026-03-10T04:00:00Z","v":42214,"vw":12.869371},{"c":13,"h":13.13,"l":12.5802,"n":821,"o":12.9,"t":"2026-03-11T04:00:00Z","v":33067,"vw":12.875832},{"c":12.77,"h":13.17,"l":12.51,"n":5190,"o":12.99,"t":"2026-03-12T04:00:00Z","v":99153,"vw":12.786793},{"c":13.07,"h":13.17,"l":12.76,"n":1665,"o":12.8,"t":"2026-03-13T04:00:00Z","v":29691,"vw":12.962018},{"c":12.82,"h":13.1,"l":12.63,"n":992,"o":12.88,"t":"2026-03-16T04:00:00Z","v":29586,"vw":12.89975},{"c":12.25,"h":13.04,"l":12.16,"n":892,"o":13.04,"t":"2026-03-17T04:00:00Z","v":21716,"vw":12.51517},{"c":11.37,"h":12.44,"l":11.37,"n":1230,"o":12.44,"t":"2026-03-18T04:00:00Z","v":30067,"vw":11.737453},{"c":11.41,"h":11.53,"l":11.0001,"n":1210,"o":11.32,"t":"2026-03-19T04:00:00Z","v":33685,"vw":11.248809},{"c":10.96,"h":11.31,"l":10.87,"n":1921,"o":11.31,"t":"2026-03-20T04:00:00Z","v":126718,"vw":10.968898},{"c":11.95,"h":12.025,"l":11.17,"n":814,"o":11.17,"t":"2026-03-23T04:00:00Z","v":24531,"vw":11.715294},{"c":11.77,"h":12.185,"l":11.72,"n":1533,"o":11.81,"t":"2026-03-24T04:00:00Z","v":25579,"vw":11.840796},{"c":11.68,"h":12,"l":11.54,"n":1380,"o":12,"t":"2026-03-25T04:00:00Z","v":10253,"vw":11.677918},{"c":11.85,"h":12.0599,"l":11.405,"n":766,"o":11.52,"t":"2026-03-26T04:00:00Z","v":38776,"vw":11.720207},{"c":12.25,"h":12.66,"l":11.48,"n":1683,"o":11.71,"t":"2026-03-27T04:00:00Z","v":44217,"vw":11.956299},{"c":13.03,"h":13.26,"l":12.26,"n":1738,"o":12.26,"t":"2026-03-30T04:00:00Z","v":33449,"vw":12.984862},{"c":12.88,"h":13.64,"l":12.8505,"n":993,"o":13.3,"t":"2026-03-31T04:00:00Z","v":30212,"vw":13.068654},{"c":13.49,"h":13.63,"l":12.77,"n":1619,"o":12.92,"t":"2026-04-01T04:00:00Z","v":22891,"vw":13.305249},{"c":13.47,"h":13.64,"l":13.07,"n":1441,"o":13.31,"t":"2026-04-02T04:00:00Z","v":15114,"vw":13.374596},{"c":13.63,"h":13.99,"l":13.29,"n":2613,"o":13.34,"t":"2026-04-06T04:00:00Z","v":26225,"vw":13.672694},{"c":13.2,"h":13.76,"l":12.98,"n":1138,"o":13.76,"t":"2026-04-07T04:00:00Z","v":19134,"vw":13.379276},{"c":13.25,"h":14.52,"l":13.25,"n":1745,"o":13.5,"t":"2026-04-08T04:00:00Z","v":59980,"vw":13.713774},{"c":15,"h":15.275,"l":13.09,"n":2222,"o":13.22,"t":"2026-04-09T04:00:00Z","v":49376,"vw":14.56822},{"c":15.32,"h":15.51,"l":14.62,"n":741,"o":14.81,"t":"2026-04-10T04:00:00Z","v":23663,"vw":15.110167},{"c":14.78,"h":15.45,"l":14.73,"n":2282,"o":15.36,"t":"2026-04-13T04:00:00Z","v":50091,"vw":15.006027},{"c":14.53,"h":14.96,"l":14.17,"n":814,"o":14.96,"t":"2026-04-14T04:00:00Z","v":22564,"vw":14.446057},{"c":14.25,"h":14.7799,"l":14.25,"n":1097,"o":14.36,"t":"2026-04-15T04:00:00Z","v":28033,"vw":14.51467},{"c":12.6,"h":13.64,"l":12.29,"n":1676,"o":13.37,"t":"2026-04-16T04:00:00Z","v":66486,"vw":12.979476},{"c":12.62,"h":13.345,"l":12.27,"n":1829,"o":12.7,"t":"2026-04-17T04:00:00Z","v":46672,"vw":12.812886},{"c":12.94,"h":13.325,"l":12.47,"n":1658,"o":12.57,"t":"2026-04-20T04:00:00Z","v":57922,"vw":12.722513},{"c":13.19,"h":13.6207,"l":12.96,"n":977,"o":12.96,"t":"2026-04-21T04:00:00Z","v":77653,"vw":13.056047},{"c":12.95,"h":13.55,"l":12.82,"n":414,"o":13.3696,"t":"2026-04-22T04:00:00Z","v":14257,"vw":13.194336},{"c":12.55,"h":12.89,"l":12.47,"n":572,"o":12.8,"t":"2026-04-23T04:00:00Z","v":15560,"vw":12.660576},{"c":12.68,"h":13.49,"l":12.01,"n":2224,"o":12.49,"t":"2026-04-24T04:00:00Z","v":74455,"vw":12.784419},{"c":12.82,"h":13.58,"l":12.495,"n":4200,"o":12.89,"t":"2026-04-27T04:00:00Z","v":66085,"vw":12.969742},{"c":12.21,"h":12.96,"l":11.75,"n":4422,"o":12.96,"t":"2026-04-28T04:00:00Z","v":75289,"vw":12.177122},{"c":12.15,"h":12.485,"l":11.76,"n":1546,"o":12.21,"t":"2026-04-29T04:00:00Z","v":51095,"vw":12.06767},{"c":12.15,"h":12.81,"l":11.78,"n":2631,"o":11.98,"t":"2026-04-30T04:00:00Z","v":167386,"vw":12.376359},{"c":12.14,"h":12.425,"l":11.79,"n":1213,"o":12.425,"t":"2026-05-01T04:00:00Z","v":33832,"vw":12.112356},{"c":12.15,"h":12.32,"l":11.89,"n":1419,"o":12.13,"t":"2026-05-04T04:00:00Z","v":68006,"vw":12.124325},{"c":12.31,"h":12.67,"l":12.28,"n":1094,"o":12.28,"t":"2026-05-05T04:00:00Z","v":51484,"vw":12.526598},{"c":12.52,"h":12.865,"l":12.3,"n":1218,"o":12.31,"t":"2026-05-06T04:00:00Z","v":52841,"vw":12.597752},{"c":12.86,"h":13.08,"l":12.49,"n":1574,"o":12.49,"t":"2026-05-07T04:00:00Z","v":51632,"vw":12.817017},{"c":13.31,"h":13.52,"l":12.86,"n":742,"o":12.86,"t":"2026-05-08T04:00:00Z","v":22534,"vw":13.248001},{"c":12.8,"h":13.4222,"l":12.69,"n":1458,"o":13.27,"t":"2026-05-11T04:00:00Z","v":47715,"vw":13.007949},{"c":12.55,"h":12.865,"l":12.43,"n":1117,"o":12.59,"t":"2026-05-12T04:00:00Z","v":41124,"vw":12.612666},{"c":12.6,"h":12.99,"l":12.355,"n":693,"o":12.55,"t":"2026-05-13T04:00:00Z","v":23675,"vw":12.581997},{"c":12.6,"h":13.01,"l":12.4178,"n":553,"o":12.4178,"t":"2026-05-14T04:00:00Z","v":20681,"vw":12.688908},{"c":12.86,"h":13.07,"l":12.58,"n":624,"o":12.58,"t":"2026-05-15T04:00:00Z","v":22820,"vw":12.859208},{"c":13.05,"h":13.5299,"l":13,"n":1339,"o":13.03,"t":"2026-05-18T04:00:00Z","v":31856,"vw":13.183589},{"c":12.4,"h":13.3899,"l":12.4,"n":813,"o":12.875,"t":"2026-05-19T04:00:00Z","v":24201,"vw":12.966915},{"c":12.7,"h":13.22,"l":12.5149,"n":800,"o":12.54,"t":"2026-05-20T04:00:00Z","v":22157,"vw":12.803333},{"c":13.06,"h":13.11,"l":12.485,"n":560,"o":12.56,"t":"2026-05-21T04:00:00Z","v":17529,"vw":12.875396},{"c":13.44,"h":13.91,"l":13,"n":956,"o":13.1,"t":"2026-05-22T04:00:00Z","v":38314,"vw":13.398308},{"c":13.11,"h":13.9199,"l":12.32,"n":1236,"o":13.42,"t":"2026-05-26T04:00:00Z","v":31093,"vw":13.315991},{"c":13.25,"h":13.8577,"l":13.17,"n":700,"o":13.25,"t":"2026-05-27T04:00:00Z","v":25038,"vw":13.550879},{"c":12.99,"h":13.51,"l":12.92,"n":771,"o":13.43,"t":"2026-05-28T04:00:00Z","v":21893,"vw":13.227077},{"c":11.97,"h":12.99,"l":11.84,"n":1369,"o":12.99,"t":"2026-05-29T04:00:00Z","v":54947,"vw":12.340251},{"c":12.275,"h":12.495,"l":12.11,"n":1064,"o":12.16,"t":"2026-06-01T04:00:00Z","v":23793,"vw":12.283644},{"c":12.315,"h":12.7499,"l":12.075,"n":777,"o":12.4,"t":"2026-06-02T04:00:00Z","v":19494,"vw":12.422413},{"c":12.34,"h":12.65,"l":12.1,"n":1210,"o":12.38,"t":"2026-06-03T04:00:00Z","v":26562,"vw":12.342348},{"c":12.77,"h":13.02,"l":12.34,"n":593,"o":12.34,"t":"2026-06-04T04:00:00Z","v":12124,"vw":12.713476},{"c":12.85,"h":13.1,"l":12.2969,"n":708,"o":12.83,"t":"2026-06-05T04:00:00Z","v":19874,"vw":12.834674},{"c":12.09,"h":12.84,"l":12.05,"n":1196,"o":12.84,"t":"2026-06-08T04:00:00Z","v":41682,"vw":12.33561},{"c":12.275,"h":12.8477,"l":12.185,"n":1154,"o":12.22,"t":"2026-06-09T04:00:00Z","v":28354,"vw":12.39698},{"c":12.33,"h":12.745,"l":12.29,"n":979,"o":12.29,"t":"2026-06-10T04:00:00Z","v":35837,"vw":12.482114},{"c":15.55,"h":16.4056,"l":14.47,"n":5952,"o":14.7,"t":"2026-06-11T04:00:00Z","v":253653,"vw":15.348567},{"c":15.35,"h":15.8,"l":15.05,"n":2929,"o":15.55,"t":"2026-06-12T04:00:00Z","v":93498,"vw":15.489082},{"c":16.05,"h":16.39,"l":15.56,"n":4486,"o":15.97,"t":"2026-06-15T04:00:00Z","v":159458,"vw":15.858966},{"c":15.21,"h":16.39,"l":15.21,"n":2093,"o":16.24,"t":"2026-06-16T04:00:00Z","v":76973,"vw":15.640222},{"c":15.2,"h":16.1587,"l":14.89,"n":1530,"o":15.23,"t":"2026-06-17T04:00:00Z","v":92368,"vw":15.533862},{"c":15.8,"h":16.18,"l":15.12,"n":1844,"o":15.23,"t":"2026-06-18T04:00:00Z","v":218388,"vw":15.733715},{"c":17,"h":17.65,"l":16.25,"n":5465,"o":16.518,"t":"2026-06-22T04:00:00Z","v":318360,"vw":16.854119},{"c":17.25,"h":17.61,"l":16.65,"n":3391,"o":16.99,"t":"2026-06-23T04:00:00Z","v":135926,"vw":17.167209},{"c":17.05,"h":17.61,"l":16.82,"n":1708,"o":17.36,"t":"2026-06-24T04:00:00Z","v":91582,"vw":17.14981},{"c":17.15,"h":17.4399,"l":16.895,"n":1626,"o":17.18,"t":"2026-06-25T04:00:00Z","v":63499,"vw":17.166687},{"c":17.1,"h":17.41,"l":16.8,"n":2061,"o":16.97,"t":"2026-06-26T04:00:00Z","v":114661,"vw":17.167157},{"c":17.03,"h":17.36,"l":15.0771,"n":3051,"o":15.802,"t":"2026-06-29T04:00:00Z","v":191442,"vw":16.468039},{"c":17.83,"h":17.9699,"l":16.85,"n":2815,"o":16.92,"t":"2026-06-30T04:00:00Z","v":128252,"vw":17.4244},{"c":17.68,"h":18.09,"l":17.4014,"n":2894,"o":17.77,"t":"2026-07-01T04:00:00Z","v":89947,"vw":17.617077},{"c":16.82,"h":17.76,"l":16.41,"n":1802,"o":17.76,"t":"2026-07-02T04:00:00Z","v":69907,"vw":16.964398},{"c":16.56,"h":17.3,"l":16.5301,"n":1558,"o":16.83,"t":"2026-07-06T04:00:00Z","v":65268,"vw":16.781292},{"c":15.57,"h":16.825,"l":15.57,"n":1058,"o":16.67,"t":"2026-07-07T04:00:00Z","v":38288,"vw":15.952483},{"c":15.01,"h":15.54,"l":15.01,"n":1384,"o":15.48,"t":"2026-07-08T04:00:00Z","v":46661,"vw":15.239374},{"c":15.31,"h":15.7676,"l":14.81,"n":1963,"o":15.11,"t":"2026-07-09T04:00:00Z","v":73488,"vw":15.32222},{"c":14.99,"h":15.5335,"l":13.8426,"n":2441,"o":15.29,"t":"2026-07-10T04:00:00Z","v":65912,"vw":15.034413},{"c":14.96,"h":15.34,"l":14.68,"n":2505,"o":15.06,"t":"2026-07-13T04:00:00Z","v":83484,"vw":14.934747},{"c":14.35,"h":15.088,"l":14.305,"n":1646,"o":14.96,"t":"2026-07-14T04:00:00Z","v":54819,"vw":14.516383},{"c":14.87,"h":15.05,"l":14.37,"n":2157,"o":14.47,"t":"2026-07-15T04:00:00Z","v":73413,"vw":14.7127},{"c":14.2,"h":15.0475,"l":14.07,"n":1895,"o":14.85,"t":"2026-07-16T04:00:00Z","v":67394,"vw":14.32205},{"c":14.12,"h":14.695,"l":13.86,"n":1348,"o":14.27,"t":"2026-07-17T04:00:00Z","v":37983,"vw":14.126691},{"c":13.65,"h":14.285,"l":13.48,"n":1638,"o":14.07,"t":"2026-07-20T04:00:00Z","v":73353,"vw":13.769937},{"c":14.27,"h":14.32,"l":13.72,"n":1454,"o":13.72,"t":"2026-07-21T04:00:00Z","v":83952,"vw":14.020404},{"c":13.59,"h":14.46,"l":13.3804,"n":1024,"o":14.24,"t":"2026-07-22T04:00:00Z","v":36853,"vw":13.747536},{"c":13.31,"h":13.51,"l":13.09,"n":1116,"o":13.51,"t":"2026-07-23T04:00:00Z","v":51615,"vw":13.278409},{"c":13.75,"h":13.77,"l":13.1,"n":1608,"o":13.34,"t":"2026-07-24T04:00:00Z","v":47229,"vw":13.489163},{"c":13.88,"h":14.27,"l":13.51,"n":1294,"o":13.95,"t":"2026-07-27T04:00:00Z","v":62014,"vw":13.845649},{"c":13.98,"h":14.02,"l":13.47,"n":904,"o":14.02,"t":"2026-07-28T04:00:00Z","v":43850,"vw":13.668953},{"c":13.73,"h":14.15,"l":13.5,"n":1047,"o":13.85,"t":"2026-07-29T04:00:00Z","v":63993,"vw":13.752648},{"c":14.01,"h":14.095,"l":13.37,"n":1435,"o":13.81,"t":"2026-07-30T04:00:00Z","v":54571,"vw":13.687126},{"c":13.97,"h":14.24,"l":13.5,"n":1387,"o":14.1,"t":"2026-07-31T04:00:00Z","v":81231,"vw":13.805054},{"c":14.93,"h":14.93,"l":13.86,"n":2078,"o":13.99,"t":"2026-08-03T04:00:00Z","v":60075,"vw":14.447358},{"c":15.24,"h":15.54,"l":14.7,"n":1097,"o":14.89,"t":"2026-08-04T04:00:00Z","v":47757,"vw":15.184258},{"c":14.77,"h":15.63,"l":14.655,"n":1357,"o":15.5,"t":"2026-08-05T04:00:00Z","v":45714,"vw":14.976662},{"c":15.16,"h":15.4,"l":14.54,"n":1985,"o":14.71,"t":"2026-08-06T04:00:00Z","v":66961,"vw":15.017272},{"c":15.43,"h":15.5,"l":14.83,"n":2423,"o":15.09,"t":"2026-08-07T04:00:00Z","v":24548,"vw":15.317667},{"c":14.77,"h":15.24,"l":14.69,"n":913,"o":15.24,"t":"2026-08-10T04:00:00Z","v":37560,"vw":14.872006},{"c":15.18,"h":15.33,"l":14.77,"n":1190,"o":14.77,"t":"2026-08-11T04:00:00Z","v":41400,"vw":15.13141},{"c":14.9,"h":15.14,"l":14.3501,"n":793,"o":15.14,"t":"2026-08-12T04:00:00Z","v":27045,"vw":14.829424},{"c":14.72,"h":15.0779,"l":14.72,"n":770,"o":14.91,"t":"2026-08-13T04:00:00Z","v":16953,"vw":14.81455},{"c":14.67,"h":15.27,"l":14.63,"n":852,"o":14.72,"t":"2026-08-14T04:00:00Z","v":18837,"vw":14.78623},{"c":14.42,"h":14.73,"l":14.41,"n":712,"o":14.73,"t":"2026-08-17T04:00:00Z","v":15111,"vw":14.481343},{"c":14.69,"h":14.75,"l":14.17,"n":1331,"o":14.28,"t":"2026-08-18T04:00:00Z","v":28715,"vw":14.614357},{"c":14.415,"h":14.9082,"l":14.35,"n":1125,"o":14.77,"t":"2026-08-19T04:00:00Z","v":21922,"vw":14.486433},{"c":14.32,"h":14.5046,"l":14.02,"n":1230,"o":14.09,"t":"2026-08-20T04:00:00Z","v":20275,"vw":14.272337},{"c":14.47,"h":14.685,"l":14.16,"n":899,"o":14.38,"t":"2026-08-21T04:00:00Z","v":29629,"vw":14.40795},{"c":14.19,"h":14.53,"l":14.03,"n":1090,"o":14.53,"t":"2026-08-24T04:00:00Z","v":30092,"vw":14.18873},{"c":13.82,"h":14.679,"l":13.59,"n":1787,"o":14.22,"t":"2026-08-25T04:00:00Z","v":78258,"vw":13.862424},{"c":13.74,"h":14.24,"l":13.485,"n":1417,"o":13.81,"t":"2026-08-26T04:00:00Z","v":62571,"vw":13.707962},{"c":13.46,"h":13.79,"l":13.35,"n":2097,"o":13.69,"t":"2026-08-27T04:00:00Z","v":53982,"vw":13.531751},{"c":13.37,"h":13.4902,"l":13.26,"n":1043,"o":13.46,"t":"2026-08-28T04:00:00Z","v":26164,"vw":13.358684},{"c":13.1,"h":13.36,"l":12.79,"n":1392,"o":13.36,"t":"2026-08-31T04:00:00Z","v":50113,"vw":13.003103},{"c":12.8,"h":12.98,"l":12.58,"n":1091,"o":12.9,"t":"2026-09-01T04:00:00Z","v":30343,"vw":12.805594},{"c":12.78,"h":13.115,"l":12.55,"n":1908,"o":12.82,"t":"2026-09-02T04:00:00Z","v":45427,"vw":12.832308},{"c":12.66,"h":12.86,"l":12.5,"n":876,"o":12.82,"t":"2026-09-03T04:00:00Z","v":25527,"vw":12.726163},{"c":13.12,"h":13.17,"l":12.5,"n":926,"o":12.71,"t":"2026-09-04T04:00:00Z","v":36002,"vw":12.916003},{"c":12.9,"h":13.22,"l":12.84,"n":3203,"o":13.18,"t":"2026-09-08T04:00:00Z","v":70117,"vw":13.022027},{"c":12.76,"h":12.9,"l":12.43,"n":1218,"o":12.9,"t":"2026-09-09T04:00:00Z","v":44907,"vw":12.667996},{"c":12.565,"h":12.79,"l":12.4,"n":1530,"o":12.79,"t":"2026-09-10T04:00:00Z","v":52825,"vw":12.59053},{"c":12.83,"h":13.8,"l":12.2,"n":3391,"o":13.61,"t":"2026-09-11T04:00:00Z","v":152411,"vw":12.833918},{"c":13.94,"h":13.94,"l":12.6,"n":3240,"o":12.9,"t":"2026-09-14T04:00:00Z","v":74767,"vw":13.447968},{"c":13.425,"h":13.84,"l":13.23,"n":1655,"o":13.81,"t":"2026-09-15T04:00:00Z","v":53990,"vw":13.504445},{"c":13.05,"h":13.54,"l":12.89,"n":1405,"o":13.48,"t":"2026-09-16T04:00:00Z","v":47951,"vw":13.196787},{"c":13.055,"h":13.3,"l":12.61,"n":1227,"o":13.3,"t":"2026-09-17T04:00:00Z","v":37945,"vw":13.094081},{"c":13.26,"h":13.535,"l":12.8825,"n":1621,"o":13.06,"t":"2026-09-18T04:00:00Z","v":165903,"vw":13.213591},{"c":13.44,"h":13.59,"l":13.34,"n":666,"o":13.39,"t":"2026-09-21T04:00:00Z","v":19737,"vw":13.444265},{"c":13.24,"h":13.6,"l":13.09,"n":2867,"o":13.41,"t":"2026-09-22T04:00:00Z","v":61990,"vw":13.285291},{"c":13.34,"h":14.02,"l":13.26,"n":971,"o":13.3,"t":"2026-09-23T04:00:00Z","v":32387,"vw":13.384892},{"c":13.11,"h":13.415,"l":12.86,"n":887,"o":13.34,"t":"2026-09-24T04:00:00Z","v":27814,"vw":13.083586},{"c":13.14,"h":13.25,"l":13.065,"n":403,"o":13.1,"t":"2026-09-25T04:00:00Z","v":11722,"vw":13.1292},{"c":13.11,"h":13.18,"l":12.64,"n":786,"o":13.11,"t":"2026-09-28T04:00:00Z","v":31543,"vw":13.007728},{"c":12.9,"h":13.72,"l":12.65,"n":978,"o":13.18,"t":"2026-09-29T04:00:00Z","v":31779,"vw":12.912402},{"c":12.98,"h":12.98,"l":12.5,"n":1157,"o":12.85,"t":"2026-09-30T04:00:00Z","v":47180,"vw":12.758719},{"c":13.29,"h":13.52,"l":12.64,"n":1131,"o":12.94,"t":"2026-10-01T04:00:00Z","v":49006,"vw":13.084692},{"c":13.17,"h":13.495,"l":13.025,"n":769,"o":13.29,"t":"2026-10-02T04:00:00Z","v":31807,"vw":13.247568},{"c":13.01,"h":13.64,"l":13.01,"n":872,"o":13.2,"t":"2026-10-05T04:00:00Z","v":34135,"vw":13.155449},{"c":12.91,"h":13.15,"l":12.84,"n":927,"o":13.01,"t":"2026-10-06T04:00:00Z","v":28314,"vw":12.949408},{"c":12.9,"h":12.93,"l":12.62,"n":587,"o":12.91,"t":"2026-10-07T04:00:00Z","v":17563,"vw":12.837092},{"c":12.66,"h":12.9899,"l":12.595,"n":709,"o":12.72,"t":"2026-10-08T04:00:00Z","v":24261,"vw":12.728014},{"c":12.43,"h":12.92,"l":12.4,"n":817,"o":12.72,"t":"2026-10-09T04:00:00Z","v":25315,"vw":12.564499},{"c":12.56,"h":12.81,"l":12.48,"n":922,"o":12.48,"t":"2026-10-12T04:00:00Z","v":27734,"vw":12.626548},{"c":12.55,"h":12.7447,"l":12.47,"n":840,"o":12.6,"t":"2026-10-13T04:00:00Z","v":25064,"vw":12.597463},{"c":12.6,"h":12.69,"l":12.41,"n":828,"o":12.53,"t":"2026-10-14T04:00:00Z","v":22387,"vw":12.570137},{"c":12.77,"h":12.9,"l":12.49,"n":1063,"o":12.59,"t":"2026-10-15T04:00:00Z","v":36179,"vw":12.595781},{"c":12.85,"h":13.38,"l":12.76,"n":1532,"o":12.78,"t":"2026-10-16T04:00:00Z","v":38952,"vw":12.927441},{"c":12.695,"h":12.86,"l":12.53,"n":1135,"o":12.86,"t":"2026-10-19T04:00:00Z","v":31795,"vw":12.649352},{"c":12.84,"h":12.97,"l":12.71,"n":624,"o":12.82,"t":"2026-10-20T04:00:00Z","v":14526,"vw":12.848805},{"c":12.75,"h":13.02,"l":12.65,"n":1035,"o":12.69,"t":"2026-10-21T04:00:00Z","v":28456,"vw":12.809813},{"c":12.77,"h":12.9299,"l":12.545,"n":1072,"o":12.65,"t":"2026-10-22T04:00:00Z","v":26023,"vw":12.789485}],"volatilityBars":[{"c":13.42,"h":13.43,"l":13.35,"n":39,"o":13.41,"t":"2026-09-22T13:30:00Z","v":2415,"vw":13.409041},{"c":13.16,"h":13.16,"l":13.16,"n":3,"o":13.16,"t":"2026-09-22T13:45:00Z","v":452,"vw":13.16},{"c":13.49,"h":13.6,"l":13.49,"n":395,"o":13.49,"t":"2026-09-22T14:00:00Z","v":1986,"vw":13.550062},{"c":13.506,"h":13.506,"l":13.2901,"n":5,"o":13.2901,"t":"2026-09-22T14:30:00Z","v":1054,"vw":13.473062},{"c":13.28,"h":13.38,"l":13.28,"n":30,"o":13.31,"t":"2026-09-22T14:45:00Z","v":1569,"vw":13.346046},{"c":13.4,"h":13.51,"l":13.34,"n":33,"o":13.39,"t":"2026-09-22T15:00:00Z","v":1306,"vw":13.43495},{"c":13.3,"h":13.43,"l":13.3,"n":18,"o":13.43,"t":"2026-09-22T15:15:00Z","v":1044,"vw":13.380203},{"c":13.27,"h":13.34,"l":13.27,"n":16,"o":13.34,"t":"2026-09-22T16:00:00Z","v":307,"vw":13.305},{"c":13.26,"h":13.325,"l":13.25,"n":9,"o":13.325,"t":"2026-09-22T16:30:00Z","v":3913,"vw":13.312278},{"c":13.3,"h":13.3,"l":13.26,"n":31,"o":13.26,"t":"2026-09-22T16:45:00Z","v":1109,"vw":13.269211},{"c":13.275,"h":13.28,"l":13.24,"n":46,"o":13.26,"t":"2026-09-22T17:00:00Z","v":1461,"vw":13.260902},{"c":13.4,"h":13.4,"l":13.35,"n":43,"o":13.35,"t":"2026-09-22T17:45:00Z","v":1295,"vw":13.382},{"c":13.19,"h":13.38,"l":13.19,"n":166,"o":13.34,"t":"2026-09-22T18:15:00Z","v":8023,"vw":13.286792},{"c":13.27,"h":13.27,"l":13.27,"n":16,"o":13.27,"t":"2026-09-22T18:30:00Z","v":254,"vw":13.27},{"c":13.25,"h":13.35,"l":13.25,"n":70,"o":13.28,"t":"2026-09-22T18:45:00Z","v":1858,"vw":13.289235},{"c":13.31,"h":13.33,"l":13.24,"n":46,"o":13.33,"t":"2026-09-22T19:15:00Z","v":1043,"vw":13.285},{"c":13.13,"h":13.3,"l":13.09,"n":297,"o":13.26,"t":"2026-09-22T19:30:00Z","v":4041,"vw":13.196818},{"c":13.395,"h":13.395,"l":13.1,"n":579,"o":13.13,"t":"2026-09-22T19:45:00Z","v":16838,"vw":13.233444},{"c":13.24,"h":13.24,"l":13.24,"n":7,"o":13.24,"t":"2026-09-22T20:00:00Z","v":6410,"vw":13.24},{"c":13.35,"h":14.02,"l":13.3,"n":49,"o":13.3,"t":"2026-09-23T13:30:00Z","v":5361,"vw":13.408629},{"c":13.49,"h":13.57,"l":13.38,"n":52,"o":13.38,"t":"2026-09-23T14:15:00Z","v":2087,"vw":13.508596},{"c":13.27,"h":13.42,"l":13.27,"n":21,"o":13.42,"t":"2026-09-23T14:45:00Z","v":541,"vw":13.32},{"c":13.26,"h":13.335,"l":13.26,"n":9,"o":13.335,"t":"2026-09-23T15:15:00Z","v":536,"vw":13.2975},{"c":13.335,"h":13.335,"l":13.335,"n":3,"o":13.335,"t":"2026-09-23T15:45:00Z","v":633,"vw":13.335},{"c":13.3148,"h":13.3148,"l":13.26,"n":4,"o":13.26,"t":"2026-09-23T16:00:00Z","v":220,"vw":13.2874},{"c":13.31,"h":13.36,"l":13.31,"n":8,"o":13.36,"t":"2026-09-23T16:30:00Z","v":1059,"vw":13.346598},{"c":13.44,"h":13.47,"l":13.4,"n":73,"o":13.4,"t":"2026-09-23T16:45:00Z","v":2911,"vw":13.435132},{"c":13.4672,"h":13.4672,"l":13.4672,"n":6,"o":13.4672,"t":"2026-09-23T17:15:00Z","v":242,"vw":13.4672},{"c":13.44,"h":13.45,"l":13.44,"n":22,"o":13.45,"t":"2026-09-23T18:45:00Z","v":896,"vw":13.448333},{"c":13.46,"h":13.52,"l":13.46,"n":50,"o":13.4701,"t":"2026-09-23T19:00:00Z","v":2260,"vw":13.484472},{"c":13.32,"h":13.35,"l":13.32,"n":30,"o":13.35,"t":"2026-09-23T19:30:00Z","v":1352,"vw":13.333333},{"c":13.26,"h":13.44,"l":13.26,"n":177,"o":13.28,"t":"2026-09-23T19:45:00Z","v":5560,"vw":13.318448},{"c":13.34,"h":13.34,"l":13.34,"n":6,"o":13.34,"t":"2026-09-23T20:00:00Z","v":4449,"vw":13.34},{"c":13.33,"h":13.34,"l":13.33,"n":2,"o":13.34,"t":"2026-09-24T11:45:00Z","v":200,"vw":13.335},{"c":13.34,"h":13.34,"l":13.34,"n":13,"o":13.34,"t":"2026-09-24T13:30:00Z","v":1552,"vw":13.34},{"c":13.065,"h":13.415,"l":13.065,"n":13,"o":13.415,"t":"2026-09-24T13:45:00Z","v":765,"vw":13.286664},{"c":13.08,"h":13.17,"l":13.01,"n":96,"o":13.08,"t":"2026-09-24T15:00:00Z","v":4339,"vw":13.098253},{"c":13.07,"h":13.22,"l":13.07,"n":19,"o":13.08,"t":"2026-09-24T16:15:00Z","v":1049,"vw":13.139348},{"c":13.01,"h":13.11,"l":13.01,"n":22,"o":13.05,"t":"2026-09-24T16:30:00Z","v":1258,"vw":13.067778},{"c":13.035,"h":13.04,"l":13.035,"n":5,"o":13.04,"t":"2026-09-24T17:00:00Z","v":404,"vw":13.036875},{"c":13.04,"h":13.1284,"l":13,"n":7,"o":13.1284,"t":"2026-09-24T17:30:00Z","v":2993,"vw":13.009},{"c":12.92,"h":12.98,"l":12.89,"n":13,"o":12.98,"t":"2026-09-24T17:45:00Z","v":440,"vw":12.93},{"c":12.87,"h":12.87,"l":12.87,"n":2,"o":12.87,"t":"2026-09-24T18:00:00Z","v":101,"vw":12.87},{"c":12.86,"h":12.8604,"l":12.86,"n":10,"o":12.8604,"t":"2026-09-24T18:30:00Z","v":238,"vw":12.8602},{"c":13.01,"h":13.01,"l":12.94,"n":6,"o":12.94,"t":"2026-09-24T18:45:00Z","v":501,"vw":12.967916},{"c":13.01,"h":13.01,"l":12.87,"n":13,"o":13,"t":"2026-09-24T19:00:00Z","v":454,"vw":12.962381},{"c":13.05,"h":13.05,"l":12.935,"n":36,"o":12.935,"t":"2026-09-24T19:15:00Z","v":1815,"vw":13.001538},{"c":13.1,"h":13.1,"l":13.05,"n":15,"o":13.05,"t":"2026-09-24T19:30:00Z","v":453,"vw":13.06875},{"c":13.07,"h":13.16,"l":13,"n":177,"o":13.16,"t":"2026-09-24T19:45:00Z","v":4821,"vw":13.059205},{"c":13.11,"h":13.11,"l":13.11,"n":5,"o":13.11,"t":"2026-09-24T20:00:00Z","v":3349,"vw":13.11},{"c":13.1,"h":13.1,"l":13.1,"n":5,"o":13.1,"t":"2026-09-25T13:30:00Z","v":1797,"vw":13.1},{"c":13.1,"h":13.1,"l":13.1,"n":12,"o":13.1,"t":"2026-09-25T13:45:00Z","v":772,"vw":13.1},{"c":13.1,"h":13.19,"l":13.1,"n":23,"o":13.19,"t":"2026-09-25T16:15:00Z","v":1011,"vw":13.124917},{"c":13.13,"h":13.13,"l":13.13,"n":1,"o":13.13,"t":"2026-09-25T16:30:00Z","v":100,"vw":13.13},{"c":13.07,"h":13.07,"l":13.065,"n":4,"o":13.065,"t":"2026-09-25T17:00:00Z","v":370,"vw":13.066359},{"c":13.16,"h":13.16,"l":13.16,"n":3,"o":13.16,"t":"2026-09-25T18:15:00Z","v":170,"vw":13.16},{"c":13.15,"h":13.17,"l":13.15,"n":44,"o":13.17,"t":"2026-09-25T18:30:00Z","v":1385,"vw":13.155714},{"c":13.22,"h":13.22,"l":13.22,"n":5,"o":13.22,"t":"2026-09-25T18:45:00Z","v":127,"vw":13.22},{"c":13.25,"h":13.25,"l":13.19,"n":24,"o":13.19,"t":"2026-09-25T19:45:00Z","v":466,"vw":13.226667},{"c":13.14,"h":13.14,"l":13.14,"n":5,"o":13.14,"t":"2026-09-25T20:00:00Z","v":3096,"vw":13.14},{"c":13.11,"h":13.11,"l":13.11,"n":4,"o":13.11,"t":"2026-09-28T13:30:00Z","v":2029,"vw":13.11},{"c":13.06,"h":13.06,"l":13.01,"n":20,"o":13.01,"t":"2026-09-28T14:00:00Z","v":1055,"vw":13.0475},{"c":13.01,"h":13.01,"l":13.01,"n":19,"o":13.01,"t":"2026-09-28T14:30:00Z","v":554,"vw":13.01},{"c":12.96,"h":13.14,"l":12.96,"n":27,"o":13.14,"t":"2026-09-28T14:45:00Z","v":2795,"vw":13.036207},{"c":12.78,"h":12.89,"l":12.77,"n":16,"o":12.89,"t":"2026-09-28T15:30:00Z","v":635,"vw":12.84},{"c":12.65,"h":12.77,"l":12.64,"n":20,"o":12.77,"t":"2026-09-28T16:00:00Z","v":1656,"vw":12.698846},{"c":12.85,"h":12.85,"l":12.735,"n":11,"o":12.735,"t":"2026-09-28T16:15:00Z","v":494,"vw":12.798333},{"c":12.985,"h":12.985,"l":12.88,"n":35,"o":12.8828,"t":"2026-09-28T17:00:00Z","v":2208,"vw":12.940641},{"c":12.94,"h":12.95,"l":12.94,"n":8,"o":12.95,"t":"2026-09-28T17:15:00Z","v":438,"vw":12.946667},{"c":13,"h":13,"l":13,"n":18,"o":13,"t":"2026-09-28T18:00:00Z","v":665,"vw":13},{"c":12.97,"h":13.02,"l":12.76,"n":31,"o":13.02,"t":"2026-09-28T18:15:00Z","v":2015,"vw":12.903663},{"c":12.77,"h":12.77,"l":12.77,"n":1,"o":12.77,"t":"2026-09-28T18:30:00Z","v":662,"vw":12.77},{"c":13.005,"h":13.005,"l":12.96,"n":48,"o":12.96,"t":"2026-09-28T18:45:00Z","v":2320,"vw":12.979118},{"c":12.965,"h":13,"l":12.965,"n":26,"o":13,"t":"2026-09-28T19:00:00Z","v":887,"vw":12.99125},{"c":13.04,"h":13.04,"l":13.04,"n":4,"o":13.04,"t":"2026-09-28T19:30:00Z","v":114,"vw":13.04},{"c":13.175,"h":13.18,"l":13.03,"n":149,"o":13.03,"t":"2026-09-28T19:45:00Z","v":5351,"vw":13.114499},{"c":13.11,"h":13.11,"l":13.11,"n":4,"o":13.11,"t":"2026-09-28T20:00:00Z","v":4833,"vw":13.11},{"c":13.18,"h":13.18,"l":13.18,"n":5,"o":13.18,"t":"2026-09-29T13:30:00Z","v":386,"vw":13.18},{"c":13.51,"h":13.72,"l":13.11,"n":14,"o":13.14,"t":"2026-09-29T14:00:00Z","v":2035,"vw":13.447406},{"c":13.13,"h":13.25,"l":13.115,"n":23,"o":13.25,"t":"2026-09-29T14:15:00Z","v":1047,"vw":13.173571},{"c":13.125,"h":13.125,"l":13.125,"n":5,"o":13.125,"t":"2026-09-29T14:30:00Z","v":170,"vw":13.125},{"c":13.06,"h":13.06,"l":13.05,"n":24,"o":13.06,"t":"2026-09-29T14:45:00Z","v":766,"vw":13.057696},{"c":12.845,"h":12.845,"l":12.845,"n":5,"o":12.845,"t":"2026-09-29T15:00:00Z","v":118,"vw":12.845},{"c":12.805,"h":12.805,"l":12.65,"n":59,"o":12.745,"t":"2026-09-29T15:15:00Z","v":5085,"vw":12.747044},{"c":12.74,"h":12.815,"l":12.74,"n":26,"o":12.815,"t":"2026-09-29T15:30:00Z","v":966,"vw":12.789},{"c":12.81,"h":12.82,"l":12.81,"n":7,"o":12.81,"t":"2026-09-29T15:45:00Z","v":733,"vw":12.815509},{"c":12.915,"h":12.915,"l":12.82,"n":12,"o":12.82,"t":"2026-09-29T16:00:00Z","v":1135,"vw":12.834423},{"c":12.865,"h":12.87,"l":12.82,"n":18,"o":12.8359,"t":"2026-09-29T16:45:00Z","v":1196,"vw":12.844482},{"c":12.91,"h":12.91,"l":12.83,"n":6,"o":12.84,"t":"2026-09-29T17:00:00Z","v":351,"vw":12.859355},{"c":12.84,"h":12.84,"l":12.8101,"n":5,"o":12.8101,"t":"2026-09-29T17:15:00Z","v":512,"vw":12.81608},{"c":12.81,"h":12.81,"l":12.81,"n":11,"o":12.81,"t":"2026-09-29T17:30:00Z","v":273,"vw":12.81},{"c":12.87,"h":12.87,"l":12.81,"n":39,"o":12.83,"t":"2026-09-29T18:15:00Z","v":2425,"vw":12.826319},{"c":12.83,"h":12.905,"l":12.83,"n":68,"o":12.86,"t":"2026-09-29T18:30:00Z","v":3121,"vw":12.879399},{"c":12.785,"h":12.82,"l":12.775,"n":15,"o":12.82,"t":"2026-09-29T18:45:00Z","v":503,"vw":12.79125},{"c":12.825,"h":12.83,"l":12.82,"n":27,"o":12.82,"t":"2026-09-29T19:00:00Z","v":791,"vw":12.825},{"c":12.8899,"h":12.8899,"l":12.795,"n":33,"o":12.795,"t":"2026-09-29T19:30:00Z","v":827,"vw":12.847216},{"c":12.89,"h":12.91,"l":12.835,"n":104,"o":12.835,"t":"2026-09-29T19:45:00Z","v":2492,"vw":12.895174},{"c":12.9,"h":12.9,"l":12.9,"n":3,"o":12.9,"t":"2026-09-29T20:00:00Z","v":3393,"vw":12.9},{"c":12.52,"h":12.85,"l":12.52,"n":23,"o":12.85,"t":"2026-09-30T13:30:00Z","v":1598,"vw":12.758203},{"c":12.775,"h":12.8,"l":12.67,"n":23,"o":12.67,"t":"2026-09-30T13:45:00Z","v":2385,"vw":12.788233},{"c":12.85,"h":12.85,"l":12.85,"n":19,"o":12.85,"t":"2026-09-30T14:00:00Z","v":1782,"vw":12.85},{"c":12.78,"h":12.85,"l":12.78,"n":22,"o":12.85,"t":"2026-09-30T14:30:00Z","v":1884,"vw":12.84125},{"c":12.81,"h":12.83,"l":12.81,"n":8,"o":12.83,"t":"2026-09-30T14:45:00Z","v":458,"vw":12.82359},{"c":12.81,"h":12.81,"l":12.78,"n":12,"o":12.78,"t":"2026-09-30T15:00:00Z","v":759,"vw":12.794877},{"c":12.81,"h":12.81,"l":12.81,"n":9,"o":12.81,"t":"2026-09-30T15:30:00Z","v":300,"vw":12.81},{"c":12.79,"h":12.79,"l":12.78,"n":27,"o":12.78,"t":"2026-09-30T15:45:00Z","v":958,"vw":12.787143},{"c":12.69,"h":12.76,"l":12.69,"n":17,"o":12.76,"t":"2026-09-30T16:00:00Z","v":698,"vw":12.744},{"c":12.68,"h":12.68,"l":12.64,"n":24,"o":12.67,"t":"2026-09-30T17:00:00Z","v":1500,"vw":12.662871},{"c":12.665,"h":12.69,"l":12.665,"n":33,"o":12.68,"t":"2026-09-30T17:15:00Z","v":1946,"vw":12.674802},{"c":12.665,"h":12.68,"l":12.6595,"n":17,"o":12.6595,"t":"2026-09-30T17:30:00Z","v":1756,"vw":12.677666},{"c":12.68,"h":12.74,"l":12.68,"n":10,"o":12.74,"t":"2026-09-30T17:45:00Z","v":453,"vw":12.725},{"c":12.685,"h":12.685,"l":12.685,"n":2,"o":12.685,"t":"2026-09-30T18:00:00Z","v":102,"vw":12.685},{"c":12.61,"h":12.61,"l":12.61,"n":20,"o":12.61,"t":"2026-09-30T18:30:00Z","v":452,"vw":12.61},{"c":12.73,"h":12.73,"l":12.665,"n":38,"o":12.68,"t":"2026-09-30T18:45:00Z","v":4013,"vw":12.693964},{"c":12.58,"h":12.66,"l":12.5,"n":79,"o":12.66,"t":"2026-09-30T19:00:00Z","v":3838,"vw":12.56674},{"c":12.67,"h":12.69,"l":12.54,"n":59,"o":12.54,"t":"2026-09-30T19:15:00Z","v":4263,"vw":12.657308},{"c":12.71,"h":12.805,"l":12.625,"n":93,"o":12.65,"t":"2026-09-30T19:30:00Z","v":4537,"vw":12.7105},{"c":12.93,"h":12.93,"l":12.69,"n":176,"o":12.69,"t":"2026-09-30T19:45:00Z","v":5555,"vw":12.83902},{"c":12.98,"h":12.98,"l":12.98,"n":4,"o":12.98,"t":"2026-09-30T20:00:00Z","v":4583,"vw":12.98},{"c":12.89,"h":12.94,"l":12.64,"n":12,"o":12.94,"t":"2026-10-01T13:30:00Z","v":1893,"vw":12.911891},{"c":12.89,"h":12.89,"l":12.89,"n":4,"o":12.89,"t":"2026-10-01T13:45:00Z","v":131,"vw":12.89},{"c":13.005,"h":13.12,"l":13.005,"n":19,"o":13.0712,"t":"2026-10-01T14:00:00Z","v":860,"vw":13.075077},{"c":12.91,"h":13,"l":12.89,"n":47,"o":12.9,"t":"2026-10-01T14:15:00Z","v":1730,"vw":12.926267},{"c":13.03,"h":13.07,"l":12.95,"n":42,"o":12.95,"t":"2026-10-01T14:30:00Z","v":2741,"vw":13.034353},{"c":13.04,"h":13.04,"l":13.03,"n":21,"o":13.03,"t":"2026-10-01T14:45:00Z","v":835,"vw":13.035714},{"c":12.815,"h":13.034,"l":12.815,"n":42,"o":13.034,"t":"2026-10-01T15:00:00Z","v":3038,"vw":12.934148},{"c":13.06,"h":13.06,"l":12.9,"n":37,"o":12.955,"t":"2026-10-01T16:00:00Z","v":2969,"vw":12.96914},{"c":12.99,"h":13.05,"l":12.99,"n":47,"o":13.0407,"t":"2026-10-01T16:15:00Z","v":2327,"vw":13.013672},{"c":12.86,"h":12.86,"l":12.86,"n":6,"o":12.86,"t":"2026-10-01T16:30:00Z","v":345,"vw":12.86},{"c":12.97,"h":12.97,"l":12.97,"n":5,"o":12.97,"t":"2026-10-01T17:00:00Z","v":235,"vw":12.97},{"c":12.985,"h":12.985,"l":12.96,"n":9,"o":12.96,"t":"2026-10-01T17:15:00Z","v":507,"vw":12.97875},{"c":12.945,"h":13.0303,"l":12.945,"n":46,"o":13.0303,"t":"2026-10-01T18:00:00Z","v":1234,"vw":12.980991},{"c":13.05,"h":13.05,"l":13,"n":46,"o":13.04,"t":"2026-10-01T18:15:00Z","v":4633,"vw":13.036871},{"c":13.04,"h":13.1,"l":13.03,"n":26,"o":13.1,"t":"2026-10-01T18:30:00Z","v":800,"vw":13.054},{"c":13.05,"h":13.0783,"l":13,"n":38,"o":13.0783,"t":"2026-10-01T18:45:00Z","v":1511,"vw":13.030708},{"c":13.03,"h":13.1,"l":13.0249,"n":36,"o":13.0249,"t":"2026-10-01T19:00:00Z","v":5347,"vw":13.049522},{"c":13.1,"h":13.1,"l":13.08,"n":13,"o":13.08,"t":"2026-10-01T19:15:00Z","v":925,"vw":13.096},{"c":13.23,"h":13.23,"l":13.035,"n":11,"o":13.035,"t":"2026-10-01T19:30:00Z","v":926,"vw":13.090588},{"c":13.19,"h":13.52,"l":13.13,"n":148,"o":13.28,"t":"2026-10-01T19:45:00Z","v":8965,"vw":13.338216},{"c":13.29,"h":13.29,"l":13.29,"n":6,"o":13.29,"t":"2026-10-01T20:00:00Z","v":2475,"vw":13.29},{"c":13.29,"h":13.29,"l":13.29,"n":6,"o":13.29,"t":"2026-10-02T13:30:00Z","v":838,"vw":13.29},{"c":13.495,"h":13.495,"l":13.42,"n":8,"o":13.42,"t":"2026-10-02T14:00:00Z","v":854,"vw":13.473571},{"c":13.26,"h":13.37,"l":13.26,"n":27,"o":13.37,"t":"2026-10-02T14:15:00Z","v":886,"vw":13.346667},{"c":13.3,"h":13.3,"l":13.3,"n":7,"o":13.3,"t":"2026-10-02T14:30:00Z","v":877,"vw":13.3},{"c":13.35,"h":13.35,"l":13.335,"n":4,"o":13.335,"t":"2026-10-02T15:00:00Z","v":400,"vw":13.34625},{"c":13.205,"h":13.35,"l":13.205,"n":19,"o":13.35,"t":"2026-10-02T15:15:00Z","v":837,"vw":13.277679},{"c":13.36,"h":13.37,"l":13.28,"n":13,"o":13.28,"t":"2026-10-02T15:30:00Z","v":847,"vw":13.337143},{"c":13.25,"h":13.25,"l":13.25,"n":1,"o":13.25,"t":"2026-10-02T16:15:00Z","v":126,"vw":13.25},{"c":13.365,"h":13.495,"l":13.365,"n":22,"o":13.475,"t":"2026-10-02T16:30:00Z","v":1379,"vw":13.469545},{"c":13.36,"h":13.365,"l":13.35,"n":29,"o":13.365,"t":"2026-10-02T16:45:00Z","v":1126,"vw":13.356744},{"c":13.29,"h":13.29,"l":13.29,"n":4,"o":13.29,"t":"2026-10-02T17:30:00Z","v":364,"vw":13.29},{"c":13.27,"h":13.27,"l":13.27,"n":12,"o":13.27,"t":"2026-10-02T18:00:00Z","v":346,"vw":13.27},{"c":13.32,"h":13.44,"l":13.32,"n":41,"o":13.325,"t":"2026-10-02T18:15:00Z","v":2500,"vw":13.367813},{"c":13.27,"h":13.33,"l":13.27,"n":15,"o":13.33,"t":"2026-10-02T18:30:00Z","v":1188,"vw":13.286636},{"c":13.27,"h":13.27,"l":13.27,"n":12,"o":13.27,"t":"2026-10-02T19:15:00Z","v":451,"vw":13.27},{"c":13.215,"h":13.215,"l":13.215,"n":2,"o":13.215,"t":"2026-10-02T19:30:00Z","v":105,"vw":13.215},{"c":13.14,"h":13.26,"l":13.025,"n":213,"o":13.26,"t":"2026-10-02T19:45:00Z","v":9809,"vw":13.122492},{"c":13.17,"h":13.17,"l":13.17,"n":5,"o":13.17,"t":"2026-10-02T20:00:00Z","v":5166,"vw":13.17},{"c":13.43,"h":13.43,"l":13.43,"n":1,"o":13.43,"t":"2026-10-02T20:15:00Z","v":100,"vw":13.43},{"c":13.2,"h":13.2,"l":13.2,"n":11,"o":13.2,"t":"2026-10-05T13:30:00Z","v":538,"vw":13.2},{"c":13.19,"h":13.19,"l":13.19,"n":6,"o":13.19,"t":"2026-10-05T13:45:00Z","v":467,"vw":13.19},{"c":13.03,"h":13.1,"l":13.03,"n":15,"o":13.1,"t":"2026-10-05T14:00:00Z","v":451,"vw":13.065},{"c":13.12,"h":13.12,"l":13.01,"n":40,"o":13.01,"t":"2026-10-05T14:30:00Z","v":3334,"vw":13.048046},{"c":13.085,"h":13.085,"l":13.08,"n":2,"o":13.08,"t":"2026-10-05T15:00:00Z","v":200,"vw":13.0825},{"c":13.135,"h":13.135,"l":13.1205,"n":7,"o":13.1205,"t":"2026-10-05T15:15:00Z","v":966,"vw":13.123537},{"c":13.295,"h":13.295,"l":13.14,"n":38,"o":13.14,"t":"2026-10-05T16:15:00Z","v":2166,"vw":13.178578},{"c":13.29,"h":13.29,"l":13.11,"n":32,"o":13.25,"t":"2026-10-05T16:30:00Z","v":2856,"vw":13.230914},{"c":13.27,"h":13.27,"l":13.27,"n":1,"o":13.27,"t":"2026-10-05T16:45:00Z","v":100,"vw":13.27},{"c":13.27,"h":13.29,"l":13.25,"n":27,"o":13.29,"t":"2026-10-05T17:15:00Z","v":1732,"vw":13.266265},{"c":13.335,"h":13.35,"l":13.265,"n":17,"o":13.265,"t":"2026-10-05T17:30:00Z","v":2951,"vw":13.340666},{"c":13.475,"h":13.475,"l":13.41,"n":12,"o":13.42,"t":"2026-10-05T18:00:00Z","v":483,"vw":13.43125},{"c":13.6,"h":13.6,"l":13.6,"n":2,"o":13.6,"t":"2026-10-05T18:15:00Z","v":144,"vw":13.6},{"c":13.45,"h":13.64,"l":13.45,"n":7,"o":13.64,"t":"2026-10-05T18:30:00Z","v":259,"vw":13.545},{"c":13.255,"h":13.545,"l":13.255,"n":30,"o":13.545,"t":"2026-10-05T18:45:00Z","v":1039,"vw":13.399084},{"c":13.335,"h":13.4,"l":13.16,"n":17,"o":13.16,"t":"2026-10-05T19:30:00Z","v":1526,"vw":13.195138},{"c":13.1,"h":13.31,"l":13.0125,"n":154,"o":13.26,"t":"2026-10-05T19:45:00Z","v":4198,"vw":13.146825},{"c":13.01,"h":13.01,"l":13.01,"n":5,"o":13.01,"t":"2026-10-05T20:00:00Z","v":6461,"vw":13.01},{"c":13.01,"h":13.01,"l":13.01,"n":4,"o":13.01,"t":"2026-10-06T13:30:00Z","v":122,"vw":13.01},{"c":12.955,"h":12.955,"l":12.955,"n":21,"o":12.955,"t":"2026-10-06T14:15:00Z","v":222,"vw":12.955},{"c":12.95,"h":13,"l":12.95,"n":13,"o":13,"t":"2026-10-06T14:45:00Z","v":406,"vw":12.975},{"c":12.965,"h":12.965,"l":12.965,"n":2,"o":12.965,"t":"2026-10-06T15:00:00Z","v":281,"vw":12.965},{"c":13.12,"h":13.15,"l":13.055,"n":27,"o":13.055,"t":"2026-10-06T15:15:00Z","v":2419,"vw":13.109483},{"c":12.98,"h":13.05,"l":12.98,"n":12,"o":13.05,"t":"2026-10-06T15:30:00Z","v":636,"vw":12.9975},{"c":12.97,"h":12.97,"l":12.97,"n":10,"o":12.97,"t":"2026-10-06T15:45:00Z","v":226,"vw":12.97},{"c":12.91,"h":12.96,"l":12.91,"n":35,"o":12.95,"t":"2026-10-06T16:00:00Z","v":1082,"vw":12.945},{"c":12.97,"h":12.97,"l":12.97,"n":9,"o":12.97,"t":"2026-10-06T17:15:00Z","v":424,"vw":12.97},{"c":13.035,"h":13.035,"l":12.945,"n":43,"o":12.945,"t":"2026-10-06T17:30:00Z","v":2918,"vw":12.96409},{"c":12.865,"h":12.95,"l":12.865,"n":36,"o":12.95,"t":"2026-10-06T18:00:00Z","v":1381,"vw":12.91763},{"c":12.87,"h":12.87,"l":12.87,"n":6,"o":12.87,"t":"2026-10-06T18:30:00Z","v":805,"vw":12.87},{"c":12.96,"h":12.96,"l":12.87,"n":6,"o":12.87,"t":"2026-10-06T18:45:00Z","v":223,"vw":12.915},{"c":12.945,"h":12.95,"l":12.945,"n":21,"o":12.95,"t":"2026-10-06T19:00:00Z","v":584,"vw":12.947817},{"c":12.87,"h":12.91,"l":12.84,"n":49,"o":12.91,"t":"2026-10-06T19:15:00Z","v":1565,"vw":12.862143},{"c":12.96,"h":13.03,"l":12.84,"n":118,"o":12.84,"t":"2026-10-06T19:30:00Z","v":7104,"vw":12.919463},{"c":12.95,"h":13,"l":12.95,"n":118,"o":12.97,"t":"2026-10-06T19:45:00Z","v":1789,"vw":12.984},{"c":12.91,"h":12.91,"l":12.91,"n":4,"o":12.91,"t":"2026-10-06T20:00:00Z","v":2770,"vw":12.91},{"c":12.91,"h":12.91,"l":12.91,"n":5,"o":12.91,"t":"2026-10-07T13:30:00Z","v":964,"vw":12.91},{"c":12.62,"h":12.67,"l":12.62,"n":19,"o":12.67,"t":"2026-10-07T13:45:00Z","v":743,"vw":12.642124},{"c":12.88,"h":12.89,"l":12.88,"n":12,"o":12.89,"t":"2026-10-07T14:15:00Z","v":623,"vw":12.882222},{"c":12.78,"h":12.78,"l":12.705,"n":25,"o":12.77,"t":"2026-10-07T14:45:00Z","v":888,"vw":12.755},{"c":12.64,"h":12.64,"l":12.64,"n":1,"o":12.64,"t":"2026-10-07T15:00:00Z","v":100,"vw":12.64},{"c":12.701,"h":12.701,"l":12.701,"n":6,"o":12.701,"t":"2026-10-07T16:30:00Z","v":192,"vw":12.701},{"c":12.76,"h":12.7767,"l":12.76,"n":10,"o":12.7767,"t":"2026-10-07T18:45:00Z","v":294,"vw":12.768632},{"c":12.83,"h":12.83,"l":12.77,"n":42,"o":12.77,"t":"2026-10-07T19:30:00Z","v":1499,"vw":12.805714},{"c":12.92,"h":12.93,"l":12.745,"n":190,"o":12.83,"t":"2026-10-07T19:45:00Z","v":7727,"vw":12.82763},{"c":12.9,"h":12.9,"l":12.9,"n":6,"o":12.9,"t":"2026-10-07T20:00:00Z","v":2571,"vw":12.9},{"c":12.85,"h":12.85,"l":12.72,"n":7,"o":12.72,"t":"2026-10-08T13:30:00Z","v":1474,"vw":12.729078},{"c":12.9899,"h":12.9899,"l":12.9899,"n":1,"o":12.9899,"t":"2026-10-08T13:45:00Z","v":232,"vw":12.9899},{"c":12.79,"h":12.8,"l":12.79,"n":12,"o":12.8,"t":"2026-10-08T14:15:00Z","v":442,"vw":12.795},{"c":12.8,"h":12.8,"l":12.8,"n":4,"o":12.8,"t":"2026-10-08T14:30:00Z","v":171,"vw":12.8},{"c":12.81,"h":12.82,"l":12.81,"n":19,"o":12.82,"t":"2026-10-08T14:45:00Z","v":2270,"vw":12.810489},{"c":12.83,"h":12.83,"l":12.8,"n":16,"o":12.8,"t":"2026-10-08T15:00:00Z","v":601,"vw":12.817727},{"c":12.75,"h":12.79,"l":12.75,"n":15,"o":12.79,"t":"2026-10-08T15:15:00Z","v":466,"vw":12.776667},{"c":12.71,"h":12.78,"l":12.71,"n":31,"o":12.78,"t":"2026-10-08T16:00:00Z","v":1467,"vw":12.734257},{"c":12.595,"h":12.72,"l":12.595,"n":35,"o":12.72,"t":"2026-10-08T16:15:00Z","v":1541,"vw":12.677358},{"c":12.625,"h":12.69,"l":12.595,"n":28,"o":12.595,"t":"2026-10-08T16:30:00Z","v":1722,"vw":12.635132},{"c":12.83,"h":12.83,"l":12.72,"n":26,"o":12.72,"t":"2026-10-08T16:45:00Z","v":1843,"vw":12.801326},{"c":12.71,"h":12.71,"l":12.71,"n":13,"o":12.71,"t":"2026-10-08T17:00:00Z","v":241,"vw":12.71},{"c":12.69,"h":12.72,"l":12.69,"n":21,"o":12.72,"t":"2026-10-08T18:30:00Z","v":591,"vw":12.710909},{"c":12.71,"h":12.72,"l":12.71,"n":11,"o":12.72,"t":"2026-10-08T18:45:00Z","v":348,"vw":12.714739},{"c":12.73,"h":12.73,"l":12.72,"n":10,"o":12.72,"t":"2026-10-08T19:00:00Z","v":358,"vw":12.723333},{"c":12.7,"h":12.7,"l":12.7,"n":8,"o":12.7,"t":"2026-10-08T19:30:00Z","v":191,"vw":12.7},{"c":12.68,"h":12.77,"l":12.672,"n":61,"o":12.77,"t":"2026-10-08T19:45:00Z","v":3860,"vw":12.69795},{"c":12.66,"h":12.66,"l":12.66,"n":9,"o":12.66,"t":"2026-10-08T20:00:00Z","v":2337,"vw":12.66},{"c":12.72,"h":12.72,"l":12.72,"n":3,"o":12.72,"t":"2026-10-09T13:30:00Z","v":243,"vw":12.72},{"c":12.6901,"h":12.6901,"l":12.6901,"n":3,"o":12.6901,"t":"2026-10-09T13:45:00Z","v":652,"vw":12.6901},{"c":12.7,"h":12.7,"l":12.7,"n":10,"o":12.7,"t":"2026-10-09T14:00:00Z","v":171,"vw":12.7},{"c":12.73,"h":12.92,"l":12.73,"n":16,"o":12.92,"t":"2026-10-09T15:15:00Z","v":792,"vw":12.876563},{"c":12.74,"h":12.74,"l":12.72,"n":35,"o":12.73,"t":"2026-10-09T15:30:00Z","v":1615,"vw":12.73},{"c":12.743,"h":12.743,"l":12.743,"n":2,"o":12.743,"t":"2026-10-09T16:00:00Z","v":124,"vw":12.743},{"c":12.71,"h":12.71,"l":12.7,"n":31,"o":12.7,"t":"2026-10-09T17:00:00Z","v":760,"vw":12.705},{"c":12.7,"h":12.7,"l":12.7,"n":5,"o":12.7,"t":"2026-10-09T17:15:00Z","v":132,"vw":12.7},{"c":12.77,"h":12.77,"l":12.77,"n":6,"o":12.77,"t":"2026-10-09T18:00:00Z","v":371,"vw":12.77},{"c":12.7,"h":12.7,"l":12.7,"n":7,"o":12.7,"t":"2026-10-09T18:30:00Z","v":549,"vw":12.7},{"c":12.66,"h":12.66,"l":12.66,"n":6,"o":12.66,"t":"2026-10-09T18:45:00Z","v":136,"vw":12.66},{"c":12.63,"h":12.71,"l":12.63,"n":35,"o":12.66,"t":"2026-10-09T19:00:00Z","v":3309,"vw":12.675113},{"c":12.55,"h":12.56,"l":12.55,"n":15,"o":12.56,"t":"2026-10-09T19:15:00Z","v":1091,"vw":12.552472},{"c":12.56,"h":12.56,"l":12.56,"n":4,"o":12.56,"t":"2026-10-09T19:30:00Z","v":231,"vw":12.56},{"c":12.485,"h":12.52,"l":12.4,"n":180,"o":12.5,"t":"2026-10-09T19:45:00Z","v":8798,"vw":12.446596},{"c":12.43,"h":12.43,"l":12.43,"n":4,"o":12.43,"t":"2026-10-09T20:00:00Z","v":3613,"vw":12.43},{"c":12.57,"h":12.61,"l":12.48,"n":14,"o":12.48,"t":"2026-10-12T13:30:00Z","v":1349,"vw":12.526451},{"c":12.61,"h":12.61,"l":12.61,"n":8,"o":12.61,"t":"2026-10-12T13:45:00Z","v":248,"vw":12.61},{"c":12.62,"h":12.63,"l":12.62,"n":8,"o":12.62,"t":"2026-10-12T14:30:00Z","v":1501,"vw":12.62069},{"c":12.73,"h":12.81,"l":12.73,"n":26,"o":12.8,"t":"2026-10-12T14:45:00Z","v":2283,"vw":12.791315},{"c":12.69,"h":12.69,"l":12.65,"n":9,"o":12.65,"t":"2026-10-12T15:15:00Z","v":465,"vw":12.676667},{"c":12.63,"h":12.71,"l":12.63,"n":21,"o":12.71,"t":"2026-10-12T16:00:00Z","v":1162,"vw":12.674474},{"c":12.61,"h":12.61,"l":12.61,"n":2,"o":12.61,"t":"2026-10-12T16:15:00Z","v":200,"vw":12.61},{"c":12.61,"h":12.69,"l":12.61,"n":26,"o":12.65,"t":"2026-10-12T16:30:00Z","v":1623,"vw":12.653849},{"c":12.6117,"h":12.6117,"l":12.6117,"n":1,"o":12.6117,"t":"2026-10-12T17:00:00Z","v":119,"vw":12.6117},{"c":12.6999,"h":12.6999,"l":12.68,"n":12,"o":12.68,"t":"2026-10-12T17:30:00Z","v":666,"vw":12.693906},{"c":12.69,"h":12.69,"l":12.69,"n":9,"o":12.69,"t":"2026-10-12T17:45:00Z","v":477,"vw":12.69},{"c":12.63,"h":12.65,"l":12.63,"n":9,"o":12.65,"t":"2026-10-12T18:15:00Z","v":542,"vw":12.638811},{"c":12.635,"h":12.64,"l":12.635,"n":21,"o":12.64,"t":"2026-10-12T19:00:00Z","v":929,"vw":12.638344},{"c":12.66,"h":12.66,"l":12.62,"n":32,"o":12.62,"t":"2026-10-12T19:15:00Z","v":2656,"vw":12.629208},{"c":12.65,"h":12.67,"l":12.65,"n":38,"o":12.67,"t":"2026-10-12T19:30:00Z","v":1153,"vw":12.65568},{"c":12.59,"h":12.65,"l":12.56,"n":135,"o":12.64,"t":"2026-10-12T19:45:00Z","v":3323,"vw":12.616221},{"c":12.56,"h":12.56,"l":12.56,"n":3,"o":12.56,"t":"2026-10-12T20:00:00Z","v":5444,"vw":12.56},{"c":12.58,"h":12.6,"l":12.58,"n":6,"o":12.6,"t":"2026-10-13T13:30:00Z","v":623,"vw":12.593368},{"c":12.54,"h":12.61,"l":12.47,"n":46,"o":12.61,"t":"2026-10-13T14:00:00Z","v":2718,"vw":12.531535},{"c":12.69,"h":12.69,"l":12.65,"n":25,"o":12.65,"t":"2026-10-13T14:15:00Z","v":813,"vw":12.665714},{"c":12.655,"h":12.7447,"l":12.645,"n":10,"o":12.645,"t":"2026-10-13T14:45:00Z","v":1712,"vw":12.660106},{"c":12.7072,"h":12.7072,"l":12.645,"n":2,"o":12.645,"t":"2026-10-13T16:00:00Z","v":851,"vw":12.695213},{"c":12.6,"h":12.72,"l":12.6,"n":8,"o":12.6,"t":"2026-10-13T16:30:00Z","v":564,"vw":12.631509},{"c":12.61,"h":12.61,"l":12.61,"n":3,"o":12.61,"t":"2026-10-13T16:45:00Z","v":104,"vw":12.61},{"c":12.6,"h":12.6,"l":12.6,"n":6,"o":12.6,"t":"2026-10-13T17:00:00Z","v":293,"vw":12.6},{"c":12.6,"h":12.6,"l":12.6,"n":5,"o":12.6,"t":"2026-10-13T17:15:00Z","v":104,"vw":12.6},{"c":12.47,"h":12.7299,"l":12.47,"n":47,"o":12.61,"t":"2026-10-13T18:45:00Z","v":3990,"vw":12.606996},{"c":12.56,"h":12.5641,"l":12.47,"n":53,"o":12.5641,"t":"2026-10-13T19:00:00Z","v":1935,"vw":12.549822},{"c":12.56,"h":12.6899,"l":12.56,"n":24,"o":12.61,"t":"2026-10-13T19:15:00Z","v":1764,"vw":12.6586},{"c":12.49,"h":12.49,"l":12.49,"n":5,"o":12.49,"t":"2026-10-13T19:30:00Z","v":267,"vw":12.49},{"c":12.56,"h":12.57,"l":12.53,"n":59,"o":12.53,"t":"2026-10-13T19:45:00Z","v":2138,"vw":12.556209},{"c":12.55,"h":12.55,"l":12.55,"n":6,"o":12.55,"t":"2026-10-13T20:00:00Z","v":3904,"vw":12.55},{"c":12.53,"h":12.53,"l":12.53,"n":1,"o":12.53,"t":"2026-10-14T13:30:00Z","v":488,"vw":12.53},{"c":12.5,"h":12.5,"l":12.5,"n":4,"o":12.5,"t":"2026-10-14T13:45:00Z","v":1212,"vw":12.5},{"c":12.41,"h":12.45,"l":12.41,"n":15,"o":12.45,"t":"2026-10-14T14:15:00Z","v":494,"vw":12.43},{"c":12.45,"h":12.45,"l":12.45,"n":15,"o":12.45,"t":"2026-10-14T15:15:00Z","v":372,"vw":12.45},{"c":12.5072,"h":12.5072,"l":12.5072,"n":7,"o":12.5072,"t":"2026-10-14T15:30:00Z","v":349,"vw":12.5072},{"c":12.6,"h":12.6,"l":12.51,"n":22,"o":12.51,"t":"2026-10-14T15:45:00Z","v":1343,"vw":12.550454},{"c":12.55,"h":12.69,"l":12.55,"n":54,"o":12.65,"t":"2026-10-14T16:15:00Z","v":4062,"vw":12.619892},{"c":12.5418,"h":12.5418,"l":12.53,"n":8,"o":12.53,"t":"2026-10-14T17:30:00Z","v":462,"vw":12.537509},{"c":12.57,"h":12.57,"l":12.56,"n":11,"o":12.56,"t":"2026-10-14T17:45:00Z","v":552,"vw":12.562326},{"c":12.515,"h":12.55,"l":12.515,"n":32,"o":12.55,"t":"2026-10-14T18:00:00Z","v":1043,"vw":12.545625},{"c":12.53,"h":12.59,"l":12.53,"n":21,"o":12.59,"t":"2026-10-14T18:15:00Z","v":1153,"vw":12.574127},{"c":12.51,"h":12.51,"l":12.51,"n":3,"o":12.51,"t":"2026-10-14T19:15:00Z","v":767,"vw":12.51},{"c":12.4973,"h":12.5,"l":12.48,"n":23,"o":12.5,"t":"2026-10-14T19:30:00Z","v":758,"vw":12.49546},{"c":12.56,"h":12.56,"l":12.56,"n":8,"o":12.56,"t":"2026-10-14T19:45:00Z","v":125,"vw":12.56},{"c":12.6,"h":12.6,"l":12.6,"n":3,"o":12.6,"t":"2026-10-14T20:00:00Z","v":4554,"vw":12.6},{"c":12.59,"h":12.59,"l":12.59,"n":1,"o":12.59,"t":"2026-10-15T13:30:00Z","v":518,"vw":12.59},{"c":12.54,"h":12.54,"l":12.49,"n":52,"o":12.51,"t":"2026-10-15T14:30:00Z","v":4733,"vw":12.511297},{"c":12.58,"h":12.61,"l":12.5,"n":71,"o":12.57,"t":"2026-10-15T14:45:00Z","v":3465,"vw":12.526528},{"c":12.52,"h":12.71,"l":12.5,"n":153,"o":12.6,"t":"2026-10-15T15:00:00Z","v":8789,"vw":12.538999},{"c":12.52,"h":12.57,"l":12.52,"n":6,"o":12.57,"t":"2026-10-15T15:15:00Z","v":297,"vw":12.538051},{"c":12.62,"h":12.62,"l":12.5,"n":76,"o":12.56,"t":"2026-10-15T15:30:00Z","v":6068,"vw":12.554224},{"c":12.66,"h":12.66,"l":12.64,"n":8,"o":12.64,"t":"2026-10-15T15:45:00Z","v":492,"vw":12.655},{"c":12.72,"h":12.72,"l":12.72,"n":6,"o":12.72,"t":"2026-10-15T16:15:00Z","v":211,"vw":12.72},{"c":12.73,"h":12.73,"l":12.73,"n":6,"o":12.73,"t":"2026-10-15T16:30:00Z","v":171,"vw":12.73},{"c":12.775,"h":12.775,"l":12.775,"n":4,"o":12.775,"t":"2026-10-15T16:45:00Z","v":112,"vw":12.775},{"c":12.82,"h":12.82,"l":12.79,"n":18,"o":12.79,"t":"2026-10-15T17:45:00Z","v":749,"vw":12.799288},{"c":12.9,"h":12.9,"l":12.84,"n":6,"o":12.84,"t":"2026-10-15T18:00:00Z","v":357,"vw":12.87},{"c":12.855,"h":12.855,"l":12.855,"n":3,"o":12.855,"t":"2026-10-15T18:15:00Z","v":179,"vw":12.855},{"c":12.775,"h":12.86,"l":12.775,"n":18,"o":12.86,"t":"2026-10-15T18:30:00Z","v":765,"vw":12.81},{"c":12.785,"h":12.785,"l":12.77,"n":13,"o":12.77,"t":"2026-10-15T19:00:00Z","v":1127,"vw":12.778686},{"c":12.795,"h":12.795,"l":12.795,"n":3,"o":12.795,"t":"2026-10-15T19:15:00Z","v":118,"vw":12.795},{"c":12.76,"h":12.76,"l":12.74,"n":29,"o":12.76,"t":"2026-10-15T19:30:00Z","v":889,"vw":12.753334},{"c":12.77,"h":12.77,"l":12.725,"n":122,"o":12.76,"t":"2026-10-15T19:45:00Z","v":1845,"vw":12.754167},{"c":12.77,"h":12.77,"l":12.77,"n":5,"o":12.77,"t":"2026-10-15T20:00:00Z","v":1833,"vw":12.77},{"c":12.78,"h":12.78,"l":12.78,"n":2,"o":12.78,"t":"2026-10-16T13:30:00Z","v":528,"vw":12.78},{"c":12.9,"h":12.9,"l":12.89,"n":4,"o":12.89,"t":"2026-10-16T13:45:00Z","v":351,"vw":12.897101},{"c":13.2,"h":13.38,"l":13.08,"n":44,"o":13.08,"t":"2026-10-16T14:00:00Z","v":4687,"vw":13.191247},{"c":12.99,"h":13.17,"l":12.99,"n":24,"o":13.17,"t":"2026-10-16T14:15:00Z","v":718,"vw":13.053474},{"c":13.07,"h":13.07,"l":13.07,"n":11,"o":13.07,"t":"2026-10-16T14:45:00Z","v":261,"vw":13.07},{"c":12.95,"h":12.99,"l":12.95,"n":22,"o":12.99,"t":"2026-10-16T15:15:00Z","v":1043,"vw":12.976667},{"c":12.83,"h":12.96,"l":12.825,"n":32,"o":12.95,"t":"2026-10-16T15:45:00Z","v":1058,"vw":12.904445},{"c":12.83,"h":12.84,"l":12.83,"n":15,"o":12.83,"t":"2026-10-16T16:00:00Z","v":507,"vw":12.833333},{"c":12.82,"h":12.82,"l":12.82,"n":10,"o":12.82,"t":"2026-10-16T16:15:00Z","v":383,"vw":12.82},{"c":12.81,"h":12.81,"l":12.79,"n":26,"o":12.8,"t":"2026-10-16T17:00:00Z","v":627,"vw":12.8},{"c":12.8,"h":12.8,"l":12.8,"n":10,"o":12.8,"t":"2026-10-16T17:30:00Z","v":184,"vw":12.8},{"c":12.875,"h":12.875,"l":12.815,"n":33,"o":12.815,"t":"2026-10-16T17:45:00Z","v":1370,"vw":12.8235},{"c":12.86,"h":12.95,"l":12.81,"n":75,"o":12.94,"t":"2026-10-16T18:00:00Z","v":2038,"vw":12.878636},{"c":12.895,"h":12.975,"l":12.895,"n":35,"o":12.91,"t":"2026-10-16T18:15:00Z","v":1433,"vw":12.922276},{"c":12.91,"h":12.93,"l":12.91,"n":26,"o":12.91,"t":"2026-10-16T18:30:00Z","v":693,"vw":12.92},{"c":12.85,"h":12.94,"l":12.85,"n":71,"o":12.93,"t":"2026-10-16T18:45:00Z","v":2226,"vw":12.896574},{"c":12.82,"h":12.93,"l":12.8,"n":115,"o":12.87,"t":"2026-10-16T19:00:00Z","v":3492,"vw":12.862601},{"c":12.88,"h":12.9,"l":12.8,"n":85,"o":12.86,"t":"2026-10-16T19:15:00Z","v":2393,"vw":12.861019},{"c":12.79,"h":12.91,"l":12.785,"n":45,"o":12.91,"t":"2026-10-16T19:30:00Z","v":1162,"vw":12.853753},{"c":12.855,"h":12.855,"l":12.76,"n":227,"o":12.81,"t":"2026-10-16T19:45:00Z","v":4132,"vw":12.807329},{"c":12.85,"h":12.85,"l":12.85,"n":5,"o":12.85,"t":"2026-10-16T20:00:00Z","v":3936,"vw":12.85},{"c":12.635,"h":12.86,"l":12.635,"n":13,"o":12.86,"t":"2026-10-19T13:30:00Z","v":935,"vw":12.778125},{"c":12.53,"h":12.61,"l":12.53,"n":18,"o":12.6,"t":"2026-10-19T13:45:00Z","v":1231,"vw":12.568732},{"c":12.67,"h":12.67,"l":12.6,"n":15,"o":12.6,"t":"2026-10-19T14:00:00Z","v":1297,"vw":12.663333},{"c":12.56,"h":12.65,"l":12.56,"n":15,"o":12.65,"t":"2026-10-19T14:30:00Z","v":775,"vw":12.634099},{"c":12.641,"h":12.66,"l":12.641,"n":5,"o":12.66,"t":"2026-10-19T14:45:00Z","v":208,"vw":12.6505},{"c":12.67,"h":12.67,"l":12.67,"n":7,"o":12.67,"t":"2026-10-19T15:30:00Z","v":112,"vw":12.67},{"c":12.67,"h":12.67,"l":12.67,"n":5,"o":12.67,"t":"2026-10-19T15:45:00Z","v":259,"vw":12.67},{"c":12.67,"h":12.67,"l":12.67,"n":4,"o":12.67,"t":"2026-10-19T16:00:00Z","v":209,"vw":12.67},{"c":12.65,"h":12.65,"l":12.64,"n":8,"o":12.65,"t":"2026-10-19T16:15:00Z","v":703,"vw":12.648415},{"c":12.655,"h":12.69,"l":12.55,"n":48,"o":12.58,"t":"2026-10-19T16:30:00Z","v":6957,"vw":12.606316},{"c":12.68,"h":12.68,"l":12.68,"n":1,"o":12.68,"t":"2026-10-19T17:00:00Z","v":100,"vw":12.68},{"c":12.62,"h":12.62,"l":12.62,"n":23,"o":12.62,"t":"2026-10-19T17:15:00Z","v":271,"vw":12.62},{"c":12.63,"h":12.63,"l":12.59,"n":16,"o":12.59,"t":"2026-10-19T17:30:00Z","v":2750,"vw":12.610157},{"c":12.63,"h":12.63,"l":12.63,"n":9,"o":12.63,"t":"2026-10-19T18:00:00Z","v":190,"vw":12.63},{"c":12.67,"h":12.69,"l":12.67,"n":15,"o":12.67,"t":"2026-10-19T18:15:00Z","v":448,"vw":12.677578},{"c":12.66,"h":12.66,"l":12.66,"n":7,"o":12.66,"t":"2026-10-19T18:30:00Z","v":541,"vw":12.66},{"c":12.69,"h":12.69,"l":12.68,"n":21,"o":12.68,"t":"2026-10-19T18:45:00Z","v":1191,"vw":12.688708},{"c":12.69,"h":12.69,"l":12.69,"n":12,"o":12.69,"t":"2026-10-19T19:00:00Z","v":750,"vw":12.69},{"c":12.68,"h":12.68,"l":12.68,"n":12,"o":12.68,"t":"2026-10-19T19:15:00Z","v":313,"vw":12.68},{"c":12.74,"h":12.76,"l":12.67,"n":169,"o":12.67,"t":"2026-10-19T19:45:00Z","v":5118,"vw":12.727897},{"c":12.695,"h":12.695,"l":12.695,"n":2,"o":12.695,"t":"2026-10-19T20:00:00Z","v":2178,"vw":12.695},{"c":12.89,"h":12.89,"l":12.82,"n":2,"o":12.82,"t":"2026-10-20T13:30:00Z","v":669,"vw":12.840927},{"c":12.93,"h":12.94,"l":12.93,"n":4,"o":12.94,"t":"2026-10-20T13:45:00Z","v":447,"vw":12.932237},{"c":12.97,"h":12.97,"l":12.97,"n":7,"o":12.97,"t":"2026-10-20T14:00:00Z","v":257,"vw":12.97},{"c":12.93,"h":12.94,"l":12.93,"n":15,"o":12.93,"t":"2026-10-20T14:45:00Z","v":814,"vw":12.931326},{"c":12.775,"h":12.91,"l":12.775,"n":14,"o":12.91,"t":"2026-10-20T16:00:00Z","v":838,"vw":12.873},{"c":12.83,"h":12.845,"l":12.71,"n":28,"o":12.71,"t":"2026-10-20T16:45:00Z","v":1206,"vw":12.803957},{"c":12.82,"h":12.82,"l":12.82,"n":1,"o":12.82,"t":"2026-10-20T17:45:00Z","v":834,"vw":12.82},{"c":12.81,"h":12.81,"l":12.81,"n":4,"o":12.81,"t":"2026-10-20T18:00:00Z","v":166,"vw":12.81},{"c":12.82,"h":12.82,"l":12.82,"n":8,"o":12.82,"t":"2026-10-20T18:15:00Z","v":370,"vw":12.82},{"c":12.82,"h":12.82,"l":12.82,"n":8,"o":12.82,"t":"2026-10-20T18:30:00Z","v":393,"vw":12.82},{"c":12.84,"h":12.84,"l":12.84,"n":17,"o":12.84,"t":"2026-10-20T19:00:00Z","v":294,"vw":12.84},{"c":12.85,"h":12.86,"l":12.8,"n":116,"o":12.84,"t":"2026-10-20T19:45:00Z","v":2589,"vw":12.829807},{"c":12.84,"h":12.84,"l":12.84,"n":2,"o":12.84,"t":"2026-10-20T20:00:00Z","v":2161,"vw":12.84},{"c":12.69,"h":12.69,"l":12.69,"n":17,"o":12.69,"t":"2026-10-21T14:30:00Z","v":441,"vw":12.69},{"c":12.681,"h":12.681,"l":12.681,"n":3,"o":12.681,"t":"2026-10-21T15:00:00Z","v":105,"vw":12.681},{"c":12.66,"h":12.67,"l":12.65,"n":13,"o":12.65,"t":"2026-10-21T15:15:00Z","v":480,"vw":12.66},{"c":12.66,"h":12.66,"l":12.66,"n":3,"o":12.66,"t":"2026-10-21T15:30:00Z","v":103,"vw":12.66},{"c":12.8,"h":12.82,"l":12.68,"n":42,"o":12.68,"t":"2026-10-21T16:15:00Z","v":3584,"vw":12.744579},{"c":12.89,"h":12.89,"l":12.86,"n":18,"o":12.88,"t":"2026-10-21T16:30:00Z","v":437,"vw":12.876667},{"c":12.89,"h":12.9,"l":12.89,"n":16,"o":12.89,"t":"2026-10-21T16:45:00Z","v":1449,"vw":12.890865},{"c":12.92,"h":12.92,"l":12.85,"n":11,"o":12.85,"t":"2026-10-21T17:00:00Z","v":388,"vw":12.876667},{"c":12.96,"h":12.96,"l":12.88,"n":16,"o":12.88,"t":"2026-10-21T17:15:00Z","v":367,"vw":12.906667},{"c":13.015,"h":13.015,"l":12.97,"n":18,"o":12.97,"t":"2026-10-21T17:45:00Z","v":1060,"vw":13.01},{"c":12.955,"h":12.955,"l":12.94,"n":12,"o":12.94,"t":"2026-10-21T18:00:00Z","v":320,"vw":12.9475},{"c":12.94,"h":13.02,"l":12.93,"n":41,"o":13.02,"t":"2026-10-21T18:30:00Z","v":1599,"vw":12.976346},{"c":12.91,"h":12.91,"l":12.91,"n":8,"o":12.91,"t":"2026-10-21T18:45:00Z","v":220,"vw":12.91},{"c":12.72,"h":12.91,"l":12.72,"n":62,"o":12.9,"t":"2026-10-21T19:00:00Z","v":3238,"vw":12.821},{"c":12.76,"h":12.805,"l":12.73,"n":27,"o":12.7715,"t":"2026-10-21T19:15:00Z","v":2495,"vw":12.769446},{"c":12.855,"h":12.855,"l":12.8546,"n":19,"o":12.855,"t":"2026-10-21T19:30:00Z","v":581,"vw":12.854832},{"c":12.78,"h":12.82,"l":12.77,"n":126,"o":12.82,"t":"2026-10-21T19:45:00Z","v":3022,"vw":12.79184},{"c":12.75,"h":12.75,"l":12.75,"n":4,"o":12.75,"t":"2026-10-21T20:00:00Z","v":3874,"vw":12.75},{"c":12.545,"h":12.65,"l":12.545,"n":5,"o":12.65,"t":"2026-10-22T13:30:00Z","v":2361,"vw":12.645242},{"c":12.74,"h":12.74,"l":12.67,"n":28,"o":12.67,"t":"2026-10-22T13:45:00Z","v":1175,"vw":12.716667},{"c":12.79,"h":12.79,"l":12.79,"n":7,"o":12.79,"t":"2026-10-22T14:00:00Z","v":274,"vw":12.79},{"c":12.71,"h":12.77,"l":12.71,"n":26,"o":12.76,"t":"2026-10-22T14:30:00Z","v":1404,"vw":12.746471},{"c":12.795,"h":12.8,"l":12.795,"n":31,"o":12.8,"t":"2026-10-22T15:15:00Z","v":1002,"vw":12.798387},{"c":12.775,"h":12.775,"l":12.775,"n":3,"o":12.775,"t":"2026-10-22T15:45:00Z","v":415,"vw":12.775},{"c":12.87,"h":12.87,"l":12.83,"n":6,"o":12.83,"t":"2026-10-22T16:30:00Z","v":312,"vw":12.85},{"c":12.91,"h":12.91,"l":12.835,"n":24,"o":12.86,"t":"2026-10-22T16:45:00Z","v":1031,"vw":12.858684},{"c":12.905,"h":12.905,"l":12.905,"n":7,"o":12.905,"t":"2026-10-22T17:00:00Z","v":223,"vw":12.905},{"c":12.86,"h":12.9299,"l":12.86,"n":10,"o":12.885,"t":"2026-10-22T17:15:00Z","v":1466,"vw":12.920952},{"c":12.83,"h":12.86,"l":12.83,"n":28,"o":12.86,"t":"2026-10-22T17:30:00Z","v":836,"vw":12.851},{"c":12.84,"h":12.84,"l":12.82,"n":20,"o":12.82,"t":"2026-10-22T18:00:00Z","v":609,"vw":12.825},{"c":12.84,"h":12.84,"l":12.84,"n":20,"o":12.84,"t":"2026-10-22T18:15:00Z","v":694,"vw":12.84},{"c":12.81,"h":12.86,"l":12.79,"n":27,"o":12.8562,"t":"2026-10-22T18:30:00Z","v":1635,"vw":12.844569},{"c":12.815,"h":12.815,"l":12.815,"n":5,"o":12.815,"t":"2026-10-22T18:45:00Z","v":118,"vw":12.815},{"c":12.88,"h":12.88,"l":12.88,"n":12,"o":12.88,"t":"2026-10-22T19:00:00Z","v":337,"vw":12.88},{"c":12.86,"h":12.88,"l":12.86,"n":9,"o":12.88,"t":"2026-10-22T19:15:00Z","v":555,"vw":12.864},{"c":12.74,"h":12.81,"l":12.74,"n":71,"o":12.81,"t":"2026-10-22T19:30:00Z","v":2559,"vw":12.780793},{"c":12.81,"h":12.885,"l":12.76,"n":68,"o":12.885,"t":"2026-10-22T19:45:00Z","v":1930,"vw":12.806},{"c":12.77,"h":12.77,"l":12.77,"n":3,"o":12.77,"t":"2026-10-22T20:00:00Z","v":2341,"vw":12.77}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.225,"strike":23.591527474702882,"iv":2.4834127364546488,"gamma":0.039181500162979374,"theta":-0.05414707026629908,"vega":0.012448142060683266,"rho":0.0020367420895524182,"breakevenPct":94.33459259751673},{"delta":0.35,"premium":1.2368683964625846,"strike":18.813160353741544,"iv":1.9612236274832011,"gamma":0.05431062010699051,"theta":-0.0451986871385382,"vega":0.013184065206535518,"rho":0.002524186651381417,"breakevenPct":57.0088390775578},{"delta":0.4,"premium":1.2628329135644973,"strike":16.216708643550266,"iv":1.5977269784692785,"gamma":0.06949195677074,"theta":-0.03851015769459608,"vega":0.01375477023665547,"rho":0.0030004992387721316,"breakevenPct":36.87973028280942},{"delta":0.45,"premium":1.279028478599754,"strike":14.597152140024573,"iv":1.3273972634293887,"gamma":0.08596347735084343,"theta":-0.0329548724268486,"vega":0.014008094468210634,"rho":0.0034839165706415437,"breakevenPct":24.324045564795043},{"delta":0.5,"premium":1.2866094191405646,"strike":13.839058085943533,"iv":1.1392256085385164,"gamma":0.10357272999190156,"theta":-0.028398923932567054,"vega":0.013981540532411954,"rho":0.0039735991298757095,"breakevenPct":18.446887275521508},{"delta":0.55,"premium":1.294190359681375,"strike":13.08096403186249,"iv":0.9510539536476439,"gamma":0.12118198263295972,"theta":-0.023842975438285507,"vega":0.013954986596613272,"rho":0.004463281689109875,"breakevenPct":12.56972898624797},{"delta":0.6,"premium":1.356818028452875,"strike":12.411221830542383,"iv":0.8027705086735943,"gamma":0.13210661011661592,"theta":-0.01989870931994219,"vega":0.01363156125389376,"rho":0.004911651823980284,"breakevenPct":7.815503985867337},{"delta":0.65,"premium":1.5999919918230492,"strike":12.031262512776486,"iv":0.7853153386966648,"gamma":0.12110651397469724,"theta":-0.017960683899213827,"vega":0.012334435307802717,"rho":0.005224522440904667,"breakevenPct":6.7443579060261225},{"delta":0.7,"premium":1.8431659551932231,"strike":11.65130319501059,"iv":0.7678601687197354,"gamma":0.11010641783277857,"theta":-0.016022658478485465,"vega":0.011037309361711675,"rho":0.005537393057829049,"breakevenPct":5.67321182618491},{"delta":0.75,"premium":2.0863399185633975,"strike":11.271343877244691,"iv":0.750404998742806,"gamma":0.0991063216908599,"theta":-0.0140846330577571,"vega":0.009740183415620631,"rho":0.005850263674753432,"breakevenPct":4.602065746343696},{"delta":0.8,"premium":2.329513881933572,"strike":10.891384559478794,"iv":0.7329498287658764,"gamma":0.08810622554894121,"theta":-0.012146607637028737,"vega":0.008443057469529586,"rho":0.0061631342916778145,"breakevenPct":3.5309196665024807},{"delta":0.85,"premium":2.5726878453037454,"strike":10.511425241712898,"iv":0.715494658788947,"gamma":0.07710612940702254,"theta":-0.010208582216300376,"vega":0.007145931523438545,"rho":0.006476004908602197,"breakevenPct":2.459773586661268},{"delta":0.9,"premium":2.8158618086739198,"strike":10.131465923947001,"iv":0.6980394888120175,"gamma":0.06610603326510385,"theta":-0.008270556795572013,"vega":0.005848805577347502,"rho":0.0067888755255265795,"breakevenPct":1.388627506820054}],"put":[{"delta":0.1,"premium":0.825,"strike":6.005175738194815,"iv":3.286047382244378,"gamma":0.016085784700635618,"theta":-0.033981484130350965,"vega":0.006217671302657583,"rho":-0.0016642514819723616,"breakevenPct":59.43480236339221},{"delta":0.15,"premium":0.8358796541506217,"strike":8.043982707531086,"iv":2.275815620942428,"gamma":0.030211741857268867,"theta":-0.03163859104524414,"vega":0.008260382767552452,"rho":-0.0021827488374385365,"breakevenPct":43.55440052168784},{"delta":0.2,"premium":0.8652897067647226,"strike":9.514485338236131,"iv":1.7435099235571663,"gamma":0.046784713997377804,"theta":-0.029085925294509634,"vega":0.009948486957376181,"rho":-0.002717051296206843,"breakevenPct":32.269415571876195},{"delta":0.25,"premium":0.922425143103907,"strike":10.431137664580973,"iv":1.4568562773420028,"gamma":0.06349947741564034,"theta":-0.02710520016922051,"vega":0.011095814981687354,"rho":-0.003273340123663524,"breakevenPct":25.53866467128374},{"delta":0.3,"premium":0.9932268177383949,"strike":11.074789252167228,"iv":1.2912880416051609,"gamma":0.08028413178346222,"theta":-0.025406392760764646,"vega":0.011976586697325002,"rho":-0.003840466346797866,"breakevenPct":21.052760889359178},{"delta":0.35,"premium":1.064028492372883,"strike":11.718440839753482,"iv":1.1257198058683187,"gamma":0.09706878615128409,"theta":-0.023707585352308783,"vega":0.012857358412962653,"rho":-0.0044075925699322074,"breakevenPct":16.566857107434615},{"delta":0.4,"premium":1.134830167007371,"strike":12.36209242733974,"iv":0.9601515701314766,"gamma":0.11385344051910598,"theta":-0.022008777943852916,"vega":0.013738130128600302,"rho":-0.00497471879306655,"breakevenPct":12.080953325510048},{"delta":0.45,"premium":1.2684548842764793,"strike":12.741744661788733,"iv":0.8912993314985911,"gamma":0.11860525841285405,"theta":-0.02035438152869855,"vega":0.013489106597283307,"rho":-0.0055815690275265815,"breakevenPct":10.154347865996444},{"delta":0.5,"premium":1.4192103496339072,"strike":13.049408876803891,"iv":0.8488198585423798,"gamma":0.12007593165360962,"theta":-0.01871209521688676,"vega":0.012932007605827816,"rho":-0.006199251307085664,"breakevenPct":8.925618424667306},{"delta":0.55,"premium":1.5699658149913351,"strike":13.357073091819052,"iv":0.8063403855861684,"gamma":0.12154660489436521,"theta":-0.017069808905074965,"vega":0.012374908614372324,"rho":-0.006816933586644749,"breakevenPct":7.696888983338164},{"delta":0.6,"premium":1.720721280348763,"strike":13.66473730683421,"iv":0.7638609126299571,"gamma":0.12301727813512078,"theta":-0.015427522593263177,"vega":0.011817809622916833,"rho":-0.007434615866203832,"breakevenPct":6.468159542009026},{"delta":0.65,"premium":1.871476745706191,"strike":13.972401521849369,"iv":0.7213814396737458,"gamma":0.12448795137587636,"theta":-0.013785236281451384,"vega":0.011260710631461342,"rho":-0.008052298145762917,"breakevenPct":5.239430100679885},{"delta":0.7,"premium":2.022232211063619,"strike":14.280065736864527,"iv":0.6789019667175346,"gamma":0.12595862461663193,"theta":-0.012142949969639594,"vega":0.01070361164000585,"rho":-0.008669980425321999,"breakevenPct":4.010700659350747},{"delta":0.75,"premium":2.1729876764210467,"strike":14.587729951879687,"iv":0.6364224937613232,"gamma":0.12742929785738752,"theta":-0.010500663657827801,"vega":0.01014651264855036,"rho":-0.009287662704881083,"breakevenPct":2.7819712180216065},{"delta":0.8,"premium":2.3237431417784746,"strike":14.895394166894846,"iv":0.5939430208051117,"gamma":0.1288999710981431,"theta":-0.008858377346016006,"vega":0.009589413657094866,"rho":-0.009905344984440168,"breakevenPct":1.5532417766924649},{"delta":0.85,"premium":4.60346669850491,"strike":17.268159489572426,"iv":0.7250125347710379,"gamma":0.10429181675579628,"theta":-0.007145342435497567,"vega":0.007932120158898721,"rho":-0.012203810183920586,"breakevenPct":0.9312150812053016},{"delta":0.9,"premium":7.97993139320932,"strike":20.70476477680338,"iv":0.9454860723029134,"gamma":0.06624911487063916,"theta":-0.005395861277160546,"vega":0.005708059793593753,"rho":-0.015368133251239272,"breakevenPct":0.6217322244852123}]},"raw":{"call":[{"delta":0.3,"premium":1.225,"strike":23.591527474702882,"iv":2.4834127364546488,"gamma":0.039181500162979374,"theta":-0.05414707026629908,"vega":0.012448142060683266,"rho":0.0020367420895524182,"breakevenPct":94.33459259751673},{"delta":0.35,"premium":1.2368683964625846,"strike":18.813160353741544,"iv":1.9612236274832011,"gamma":0.05431062010699051,"theta":-0.0451986871385382,"vega":0.013184065206535518,"rho":0.002524186651381417,"breakevenPct":57.0088390775578},{"delta":0.4,"premium":1.2628329135644973,"strike":16.216708643550266,"iv":1.5977269784692785,"gamma":0.06949195677074,"theta":-0.03851015769459608,"vega":0.01375477023665547,"rho":0.0030004992387721316,"breakevenPct":36.87973028280942},{"delta":0.45,"premium":1.279028478599754,"strike":14.597152140024573,"iv":1.3273972634293887,"gamma":0.08596347735084343,"theta":-0.0329548724268486,"vega":0.014008094468210634,"rho":0.0034839165706415437,"breakevenPct":24.324045564795043},{"delta":0.5,"premium":1.2866094191405646,"strike":13.839058085943533,"iv":1.1392256085385164,"gamma":0.10357272999190156,"theta":-0.028398923932567054,"vega":0.013981540532411954,"rho":0.0039735991298757095,"breakevenPct":18.446887275521508},{"delta":0.55,"premium":1.294190359681375,"strike":13.08096403186249,"iv":0.9510539536476439,"gamma":0.12118198263295972,"theta":-0.023842975438285507,"vega":0.013954986596613272,"rho":0.004463281689109875,"breakevenPct":12.56972898624797},{"delta":0.6,"premium":1.356818028452875,"strike":12.411221830542383,"iv":0.8027705086735943,"gamma":0.13210661011661592,"theta":-0.01989870931994219,"vega":0.01363156125389376,"rho":0.004911651823980284,"breakevenPct":7.815503985867337},{"delta":0.65,"premium":1.5999919918230492,"strike":12.031262512776486,"iv":0.7853153386966648,"gamma":0.12110651397469724,"theta":-0.017960683899213827,"vega":0.012334435307802717,"rho":0.005224522440904667,"breakevenPct":6.7443579060261225},{"delta":0.7,"premium":1.8431659551932231,"strike":11.65130319501059,"iv":0.7678601687197354,"gamma":0.11010641783277857,"theta":-0.016022658478485465,"vega":0.011037309361711675,"rho":0.005537393057829049,"breakevenPct":5.67321182618491},{"delta":0.75,"premium":2.0863399185633975,"strike":11.271343877244691,"iv":0.750404998742806,"gamma":0.0991063216908599,"theta":-0.0140846330577571,"vega":0.009740183415620631,"rho":0.005850263674753432,"breakevenPct":4.602065746343696},{"delta":0.8,"premium":2.329513881933572,"strike":10.891384559478794,"iv":0.7329498287658764,"gamma":0.08810622554894121,"theta":-0.012146607637028737,"vega":0.008443057469529586,"rho":0.0061631342916778145,"breakevenPct":3.5309196665024807},{"delta":0.85,"premium":2.5726878453037454,"strike":10.511425241712898,"iv":0.715494658788947,"gamma":0.07710612940702254,"theta":-0.010208582216300376,"vega":0.007145931523438545,"rho":0.006476004908602197,"breakevenPct":2.459773586661268},{"delta":0.9,"premium":2.8158618086739198,"strike":10.131465923947001,"iv":0.6980394888120175,"gamma":0.06610603326510385,"theta":-0.008270556795572013,"vega":0.005848805577347502,"rho":0.0067888755255265795,"breakevenPct":1.388627506820054}],"put":[{"delta":0.1,"premium":0.825,"strike":6.005175738194815,"iv":3.286047382244378,"gamma":0.016085784700635618,"theta":-0.033981484130350965,"vega":0.006217671302657583,"rho":-0.0016642514819723616,"breakevenPct":59.43480236339221},{"delta":0.15,"premium":0.8358796541506217,"strike":8.043982707531086,"iv":2.275815620942428,"gamma":0.030211741857268867,"theta":-0.03163859104524414,"vega":0.008260382767552452,"rho":-0.0021827488374385365,"breakevenPct":43.55440052168784},{"delta":0.2,"premium":0.8652897067647226,"strike":9.514485338236131,"iv":1.7435099235571663,"gamma":0.046784713997377804,"theta":-0.029085925294509634,"vega":0.009948486957376181,"rho":-0.002717051296206843,"breakevenPct":32.269415571876195},{"delta":0.25,"premium":0.922425143103907,"strike":10.431137664580973,"iv":1.4568562773420028,"gamma":0.06349947741564034,"theta":-0.02710520016922051,"vega":0.011095814981687354,"rho":-0.003273340123663524,"breakevenPct":25.53866467128374},{"delta":0.3,"premium":0.9932268177383949,"strike":11.074789252167228,"iv":1.2912880416051609,"gamma":0.08028413178346222,"theta":-0.025406392760764646,"vega":0.011976586697325002,"rho":-0.003840466346797866,"breakevenPct":21.052760889359178},{"delta":0.35,"premium":1.064028492372883,"strike":11.718440839753482,"iv":1.1257198058683187,"gamma":0.09706878615128409,"theta":-0.023707585352308783,"vega":0.012857358412962653,"rho":-0.0044075925699322074,"breakevenPct":16.566857107434615},{"delta":0.4,"premium":1.134830167007371,"strike":12.36209242733974,"iv":0.9601515701314766,"gamma":0.11385344051910598,"theta":-0.022008777943852916,"vega":0.013738130128600302,"rho":-0.00497471879306655,"breakevenPct":12.080953325510048},{"delta":0.45,"premium":1.2684548842764793,"strike":12.741744661788733,"iv":0.8912993314985911,"gamma":0.11860525841285405,"theta":-0.02035438152869855,"vega":0.013489106597283307,"rho":-0.0055815690275265815,"breakevenPct":10.154347865996444},{"delta":0.5,"premium":1.4192103496339072,"strike":13.049408876803891,"iv":0.8488198585423798,"gamma":0.12007593165360962,"theta":-0.01871209521688676,"vega":0.012932007605827816,"rho":-0.006199251307085664,"breakevenPct":8.925618424667306},{"delta":0.55,"premium":1.5699658149913351,"strike":13.357073091819052,"iv":0.8063403855861684,"gamma":0.12154660489436521,"theta":-0.017069808905074965,"vega":0.012374908614372324,"rho":-0.006816933586644749,"breakevenPct":7.696888983338164},{"delta":0.6,"premium":1.720721280348763,"strike":13.66473730683421,"iv":0.7638609126299571,"gamma":0.12301727813512078,"theta":-0.015427522593263177,"vega":0.011817809622916833,"rho":-0.007434615866203832,"breakevenPct":6.468159542009026},{"delta":0.65,"premium":1.871476745706191,"strike":13.972401521849369,"iv":0.7213814396737458,"gamma":0.12448795137587636,"theta":-0.013785236281451384,"vega":0.011260710631461342,"rho":-0.008052298145762917,"breakevenPct":5.239430100679885},{"delta":0.7,"premium":2.022232211063619,"strike":14.280065736864527,"iv":0.6789019667175346,"gamma":0.12595862461663193,"theta":-0.012142949969639594,"vega":0.01070361164000585,"rho":-0.008669980425321999,"breakevenPct":4.010700659350747},{"delta":0.75,"premium":2.1729876764210467,"strike":14.587729951879687,"iv":0.6364224937613232,"gamma":0.12742929785738752,"theta":-0.010500663657827801,"vega":0.01014651264855036,"rho":-0.009287662704881083,"breakevenPct":2.7819712180216065},{"delta":0.8,"premium":2.3237431417784746,"strike":14.895394166894846,"iv":0.5939430208051117,"gamma":0.1288999710981431,"theta":-0.008858377346016006,"vega":0.009589413657094866,"rho":-0.009905344984440168,"breakevenPct":1.5532417766924649},{"delta":0.85,"premium":4.60346669850491,"strike":17.268159489572426,"iv":0.7250125347710379,"gamma":0.10429181675579628,"theta":-0.007145342435497567,"vega":0.007932120158898721,"rho":-0.012203810183920586,"breakevenPct":0.9312150812053016},{"delta":0.9,"premium":7.97993139320932,"strike":20.70476477680338,"iv":0.9454860723029134,"gamma":0.06624911487063916,"theta":-0.005395861277160546,"vega":0.005708059793593753,"rho":-0.015368133251239272,"breakevenPct":0.6217322244852123}]}},"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"}}