{"symbol":"OPBK","url":"https://intraalpha.com/companies/OPBK","capturedAt":"2026-10-23T03:00:22.928Z","state":"partial","quote":{"symbol":"OPBK","last_price":15.02,"prev_close":14.63,"regular_close":15.02,"change":0.39,"change_pct":2.6658,"regular_change":0.39,"regular_change_pct":2.6658,"extended_change":0,"extended_change_pct":0,"bid":14.14,"ask":17.29,"bid_size":200,"ask_size":100,"volume":28239,"vwap":15.008239,"open":14.63,"high":15.08,"low":14.63,"close":15.02,"trade_count":1482,"last_trade_at":"2026-10-22T20:00:00.17218679Z","last_quote_at":"2026-10-22T22:26:42.817197224Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:22.058688667-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:01.225Z","bars":[{"c":14.91,"h":14.91,"l":14.89,"n":5,"o":14.89,"t":"2026-10-16T13:30:00Z","v":1267,"vw":14.891582},{"c":14.9,"h":14.9,"l":14.9,"n":2,"o":14.9,"t":"2026-10-16T15:50:00Z","v":103,"vw":14.9},{"c":14.915,"h":14.915,"l":14.915,"n":4,"o":14.915,"t":"2026-10-16T16:30:00Z","v":210,"vw":14.915},{"c":14.88,"h":14.88,"l":14.87,"n":29,"o":14.88,"t":"2026-10-16T17:25:00Z","v":888,"vw":14.876},{"c":14.845,"h":14.845,"l":14.845,"n":3,"o":14.845,"t":"2026-10-16T17:40:00Z","v":127,"vw":14.845},{"c":14.85,"h":14.87,"l":14.85,"n":13,"o":14.87,"t":"2026-10-16T17:45:00Z","v":283,"vw":14.86},{"c":14.84,"h":14.84,"l":14.84,"n":1,"o":14.84,"t":"2026-10-16T17:50:00Z","v":100,"vw":14.84},{"c":14.805,"h":14.805,"l":14.805,"n":4,"o":14.805,"t":"2026-10-16T18:05:00Z","v":117,"vw":14.805},{"c":14.78,"h":14.78,"l":14.78,"n":1,"o":14.78,"t":"2026-10-16T18:10:00Z","v":100,"vw":14.78},{"c":14.77,"h":14.77,"l":14.77,"n":11,"o":14.77,"t":"2026-10-16T18:15:00Z","v":224,"vw":14.77},{"c":14.74,"h":14.795,"l":14.74,"n":16,"o":14.79,"t":"2026-10-16T18:20:00Z","v":993,"vw":14.77037},{"c":14.79,"h":14.79,"l":14.79,"n":4,"o":14.79,"t":"2026-10-16T18:35:00Z","v":202,"vw":14.79},{"c":14.79,"h":14.79,"l":14.79,"n":1,"o":14.79,"t":"2026-10-16T18:40:00Z","v":100,"vw":14.79},{"c":14.8,"h":14.8,"l":14.8,"n":11,"o":14.8,"t":"2026-10-16T18:45:00Z","v":177,"vw":14.8},{"c":14.8,"h":14.8,"l":14.775,"n":5,"o":14.775,"t":"2026-10-16T18:55:00Z","v":400,"vw":14.7875},{"c":14.78,"h":14.78,"l":14.78,"n":3,"o":14.78,"t":"2026-10-16T19:15:00Z","v":102,"vw":14.78},{"c":14.76,"h":14.765,"l":14.76,"n":17,"o":14.765,"t":"2026-10-16T19:35:00Z","v":731,"vw":14.760808},{"c":14.75,"h":14.765,"l":14.75,"n":13,"o":14.765,"t":"2026-10-16T19:40:00Z","v":375,"vw":14.7575},{"c":14.76,"h":14.76,"l":14.76,"n":6,"o":14.76,"t":"2026-10-16T19:45:00Z","v":176,"vw":14.76},{"c":14.725,"h":14.76,"l":14.725,"n":36,"o":14.76,"t":"2026-10-16T19:50:00Z","v":1034,"vw":14.745973},{"c":14.73,"h":14.73,"l":14.72,"n":112,"o":14.72,"t":"2026-10-16T19:55:00Z","v":2328,"vw":14.72898},{"c":14.75,"h":14.75,"l":14.75,"n":3,"o":14.75,"t":"2026-10-16T20:00:00Z","v":10923,"vw":14.75},{"c":14.71,"h":14.71,"l":14.71,"n":7,"o":14.71,"t":"2026-10-19T13:30:00Z","v":364,"vw":14.71},{"c":14.7,"h":14.7,"l":14.7,"n":7,"o":14.7,"t":"2026-10-19T13:35:00Z","v":872,"vw":14.7},{"c":14.76,"h":14.76,"l":14.76,"n":2,"o":14.76,"t":"2026-10-19T14:05:00Z","v":140,"vw":14.76},{"c":14.8,"h":14.8,"l":14.8,"n":1,"o":14.8,"t":"2026-10-19T14:40:00Z","v":105,"vw":14.8},{"c":14.745,"h":14.745,"l":14.745,"n":14,"o":14.745,"t":"2026-10-19T15:45:00Z","v":311,"vw":14.745},{"c":14.745,"h":14.745,"l":14.7,"n":59,"o":14.725,"t":"2026-10-19T16:10:00Z","v":1677,"vw":14.7175},{"c":14.72,"h":14.72,"l":14.71,"n":17,"o":14.71,"t":"2026-10-19T16:15:00Z","v":586,"vw":14.715},{"c":14.7,"h":14.71,"l":14.7,"n":9,"o":14.71,"t":"2026-10-19T16:40:00Z","v":360,"vw":14.703333},{"c":14.735,"h":14.735,"l":14.72,"n":12,"o":14.72,"t":"2026-10-19T16:50:00Z","v":419,"vw":14.7275},{"c":14.745,"h":14.745,"l":14.72,"n":13,"o":14.72,"t":"2026-10-19T17:10:00Z","v":461,"vw":14.7325},{"c":14.77,"h":14.77,"l":14.77,"n":1,"o":14.77,"t":"2026-10-19T17:20:00Z","v":100,"vw":14.77},{"c":14.76,"h":14.76,"l":14.76,"n":9,"o":14.76,"t":"2026-10-19T17:25:00Z","v":359,"vw":14.76},{"c":14.77,"h":14.77,"l":14.77,"n":2,"o":14.77,"t":"2026-10-19T17:35:00Z","v":125,"vw":14.77},{"c":14.76,"h":14.76,"l":14.76,"n":2,"o":14.76,"t":"2026-10-19T18:00:00Z","v":110,"vw":14.76},{"c":14.77,"h":14.77,"l":14.77,"n":7,"o":14.77,"t":"2026-10-19T18:10:00Z","v":505,"vw":14.77},{"c":14.775,"h":14.775,"l":14.775,"n":2,"o":14.775,"t":"2026-10-19T18:20:00Z","v":101,"vw":14.775},{"c":14.77,"h":14.78,"l":14.77,"n":37,"o":14.78,"t":"2026-10-19T18:30:00Z","v":840,"vw":14.775},{"c":14.76,"h":14.76,"l":14.75,"n":19,"o":14.75,"t":"2026-10-19T18:45:00Z","v":397,"vw":14.755},{"c":14.755,"h":14.755,"l":14.75,"n":12,"o":14.75,"t":"2026-10-19T19:00:00Z","v":490,"vw":14.75375},{"c":14.705,"h":14.73,"l":14.705,"n":31,"o":14.73,"t":"2026-10-19T19:05:00Z","v":647,"vw":14.7175},{"c":14.72,"h":14.72,"l":14.7,"n":29,"o":14.7,"t":"2026-10-19T19:20:00Z","v":1313,"vw":14.704093},{"c":14.7,"h":14.7175,"l":14.7,"n":24,"o":14.7175,"t":"2026-10-19T19:25:00Z","v":819,"vw":14.7065},{"c":14.69,"h":14.69,"l":14.69,"n":7,"o":14.69,"t":"2026-10-19T19:30:00Z","v":203,"vw":14.69},{"c":14.64,"h":14.67,"l":14.61,"n":61,"o":14.67,"t":"2026-10-19T19:45:00Z","v":1911,"vw":14.629962},{"c":14.615,"h":14.665,"l":14.615,"n":42,"o":14.665,"t":"2026-10-19T19:50:00Z","v":2045,"vw":14.630822},{"c":14.65,"h":14.65,"l":14.61,"n":146,"o":14.64,"t":"2026-10-19T19:55:00Z","v":3542,"vw":14.637754},{"c":14.66,"h":14.66,"l":14.66,"n":5,"o":14.66,"t":"2026-10-19T20:00:00Z","v":5435,"vw":14.66},{"c":14.78,"h":14.78,"l":14.77,"n":5,"o":14.77,"t":"2026-10-20T13:40:00Z","v":500,"vw":14.7775},{"c":14.95,"h":14.95,"l":14.9,"n":10,"o":14.9,"t":"2026-10-20T13:55:00Z","v":264,"vw":14.925},{"c":14.93,"h":14.93,"l":14.93,"n":2,"o":14.93,"t":"2026-10-20T14:05:00Z","v":106,"vw":14.93},{"c":14.92,"h":14.92,"l":14.92,"n":9,"o":14.92,"t":"2026-10-20T15:10:00Z","v":145,"vw":14.92},{"c":14.93,"h":14.93,"l":14.93,"n":5,"o":14.93,"t":"2026-10-20T16:10:00Z","v":552,"vw":14.93},{"c":14.86,"h":14.86,"l":14.86,"n":1,"o":14.86,"t":"2026-10-20T16:55:00Z","v":100,"vw":14.86},{"c":14.845,"h":14.845,"l":14.845,"n":1,"o":14.845,"t":"2026-10-20T17:05:00Z","v":100,"vw":14.845},{"c":14.835,"h":14.835,"l":14.8141,"n":5,"o":14.8141,"t":"2026-10-20T17:25:00Z","v":311,"vw":14.82187},{"c":14.86,"h":14.86,"l":14.86,"n":8,"o":14.86,"t":"2026-10-20T17:30:00Z","v":211,"vw":14.86},{"c":14.81,"h":14.86,"l":14.81,"n":8,"o":14.86,"t":"2026-10-20T17:35:00Z","v":343,"vw":14.835},{"c":14.83,"h":14.83,"l":14.83,"n":14,"o":14.83,"t":"2026-10-20T17:50:00Z","v":359,"vw":14.83},{"c":14.85,"h":14.85,"l":14.85,"n":2,"o":14.85,"t":"2026-10-20T17:55:00Z","v":101,"vw":14.85},{"c":14.775,"h":14.82,"l":14.775,"n":20,"o":14.82,"t":"2026-10-20T18:10:00Z","v":532,"vw":14.7975},{"c":14.8,"h":14.8,"l":14.8,"n":2,"o":14.8,"t":"2026-10-20T18:20:00Z","v":101,"vw":14.8},{"c":14.77,"h":14.77,"l":14.77,"n":4,"o":14.77,"t":"2026-10-20T19:00:00Z","v":111,"vw":14.77},{"c":14.78,"h":14.865,"l":14.77,"n":35,"o":14.77,"t":"2026-10-20T19:05:00Z","v":1455,"vw":14.803596},{"c":14.77,"h":14.79,"l":14.76,"n":89,"o":14.76,"t":"2026-10-20T19:55:00Z","v":1237,"vw":14.773195},{"c":14.72,"h":14.72,"l":14.72,"n":3,"o":14.72,"t":"2026-10-20T20:00:00Z","v":5148,"vw":14.72},{"c":14.75,"h":14.75,"l":14.75,"n":5,"o":14.75,"t":"2026-10-21T13:30:00Z","v":396,"vw":14.75},{"c":14.87,"h":14.87,"l":14.87,"n":4,"o":14.87,"t":"2026-10-21T13:35:00Z","v":217,"vw":14.87},{"c":14.825,"h":14.825,"l":14.825,"n":13,"o":14.825,"t":"2026-10-21T14:05:00Z","v":399,"vw":14.825},{"c":14.7,"h":14.7,"l":14.7,"n":25,"o":14.7,"t":"2026-10-21T14:20:00Z","v":375,"vw":14.7},{"c":14.73,"h":14.73,"l":14.73,"n":11,"o":14.73,"t":"2026-10-21T15:00:00Z","v":398,"vw":14.73},{"c":14.705,"h":14.705,"l":14.705,"n":3,"o":14.705,"t":"2026-10-21T15:10:00Z","v":131,"vw":14.705},{"c":14.71,"h":14.71,"l":14.71,"n":10,"o":14.71,"t":"2026-10-21T15:15:00Z","v":369,"vw":14.71},{"c":14.72,"h":14.72,"l":14.72,"n":1,"o":14.72,"t":"2026-10-21T15:25:00Z","v":118,"vw":14.72},{"c":14.71,"h":14.71,"l":14.71,"n":3,"o":14.71,"t":"2026-10-21T15:45:00Z","v":120,"vw":14.71},{"c":14.74,"h":14.74,"l":14.71,"n":21,"o":14.73,"t":"2026-10-21T15:50:00Z","v":542,"vw":14.726667},{"c":14.67,"h":14.69,"l":14.67,"n":33,"o":14.69,"t":"2026-10-21T15:55:00Z","v":619,"vw":14.68173},{"c":14.695,"h":14.695,"l":14.695,"n":3,"o":14.695,"t":"2026-10-21T16:10:00Z","v":102,"vw":14.695},{"c":14.68,"h":14.69,"l":14.68,"n":10,"o":14.69,"t":"2026-10-21T16:40:00Z","v":352,"vw":14.685},{"c":14.64,"h":14.64,"l":14.64,"n":3,"o":14.64,"t":"2026-10-21T16:50:00Z","v":127,"vw":14.64},{"c":14.66,"h":14.66,"l":14.65,"n":17,"o":14.65,"t":"2026-10-21T17:10:00Z","v":381,"vw":14.655},{"c":14.66,"h":14.66,"l":14.66,"n":6,"o":14.66,"t":"2026-10-21T17:25:00Z","v":319,"vw":14.66},{"c":14.66,"h":14.66,"l":14.65,"n":22,"o":14.65,"t":"2026-10-21T17:35:00Z","v":778,"vw":14.657245},{"c":14.62,"h":14.62,"l":14.62,"n":5,"o":14.62,"t":"2026-10-21T18:15:00Z","v":154,"vw":14.62},{"c":14.64,"h":14.64,"l":14.61,"n":20,"o":14.61,"t":"2026-10-21T18:40:00Z","v":408,"vw":14.625},{"c":14.675,"h":14.7,"l":14.565,"n":58,"o":14.7,"t":"2026-10-21T18:45:00Z","v":1750,"vw":14.635909},{"c":14.54,"h":14.54,"l":14.54,"n":3,"o":14.54,"t":"2026-10-21T18:55:00Z","v":102,"vw":14.54},{"c":14.56,"h":14.56,"l":14.56,"n":4,"o":14.56,"t":"2026-10-21T19:00:00Z","v":127,"vw":14.56},{"c":14.54,"h":14.54,"l":14.54,"n":1,"o":14.54,"t":"2026-10-21T19:20:00Z","v":100,"vw":14.54},{"c":14.61,"h":14.61,"l":14.61,"n":12,"o":14.61,"t":"2026-10-21T19:30:00Z","v":250,"vw":14.61},{"c":14.64,"h":14.7,"l":14.63,"n":34,"o":14.63,"t":"2026-10-21T19:45:00Z","v":1322,"vw":14.655219},{"c":14.68,"h":14.68,"l":14.66,"n":17,"o":14.66,"t":"2026-10-21T19:50:00Z","v":354,"vw":14.67},{"c":14.65,"h":14.65,"l":14.62,"n":112,"o":14.62,"t":"2026-10-21T19:55:00Z","v":2161,"vw":14.63335},{"c":14.63,"h":14.63,"l":14.63,"n":2,"o":14.63,"t":"2026-10-21T20:00:00Z","v":6319,"vw":14.63},{"c":14.64,"h":14.64,"l":14.63,"n":6,"o":14.63,"t":"2026-10-22T13:30:00Z","v":337,"vw":14.634425},{"c":14.94,"h":14.94,"l":14.94,"n":14,"o":14.94,"t":"2026-10-22T15:10:00Z","v":331,"vw":14.94},{"c":14.95,"h":14.95,"l":14.95,"n":10,"o":14.95,"t":"2026-10-22T15:20:00Z","v":315,"vw":14.95},{"c":14.925,"h":14.925,"l":14.925,"n":6,"o":14.925,"t":"2026-10-22T15:35:00Z","v":149,"vw":14.925},{"c":14.98,"h":14.98,"l":14.91,"n":30,"o":14.91,"t":"2026-10-22T15:40:00Z","v":760,"vw":14.951519},{"c":14.94,"h":14.94,"l":14.93,"n":69,"o":14.93,"t":"2026-10-22T16:05:00Z","v":1310,"vw":14.936},{"c":14.94,"h":14.96,"l":14.93,"n":33,"o":14.93,"t":"2026-10-22T16:20:00Z","v":1093,"vw":14.941667},{"c":14.97,"h":14.97,"l":14.95,"n":13,"o":14.95,"t":"2026-10-22T16:25:00Z","v":301,"vw":14.96},{"c":15.025,"h":15.025,"l":15.025,"n":5,"o":15.025,"t":"2026-10-22T16:40:00Z","v":152,"vw":15.025},{"c":15.03,"h":15.03,"l":15.03,"n":13,"o":15.03,"t":"2026-10-22T16:55:00Z","v":409,"vw":15.03},{"c":14.98,"h":15.01,"l":14.98,"n":15,"o":15.01,"t":"2026-10-22T17:10:00Z","v":338,"vw":14.995},{"c":15.03,"h":15.05,"l":15.03,"n":43,"o":15.03,"t":"2026-10-22T17:20:00Z","v":1956,"vw":15.032857},{"c":15.0434,"h":15.05,"l":15.01,"n":37,"o":15.01,"t":"2026-10-22T17:25:00Z","v":2337,"vw":15.037867},{"c":15.02,"h":15.02,"l":15.02,"n":15,"o":15.02,"t":"2026-10-22T17:40:00Z","v":300,"vw":15.02},{"c":15,"h":15,"l":15,"n":10,"o":15,"t":"2026-10-22T17:45:00Z","v":133,"vw":15},{"c":15.02,"h":15.0475,"l":15.02,"n":30,"o":15.045,"t":"2026-10-22T18:15:00Z","v":617,"vw":15.0375},{"c":15.07,"h":15.07,"l":15.07,"n":5,"o":15.07,"t":"2026-10-22T18:40:00Z","v":114,"vw":15.07},{"c":15.02,"h":15.02,"l":15.02,"n":13,"o":15.02,"t":"2026-10-22T18:45:00Z","v":127,"vw":15.02},{"c":15.08,"h":15.08,"l":14.98,"n":17,"o":14.98,"t":"2026-10-22T19:00:00Z","v":844,"vw":15.0075},{"c":15.08,"h":15.08,"l":15.08,"n":9,"o":15.08,"t":"2026-10-22T19:05:00Z","v":164,"vw":15.08},{"c":15.075,"h":15.075,"l":15.075,"n":8,"o":15.075,"t":"2026-10-22T19:20:00Z","v":144,"vw":15.075},{"c":15.005,"h":15.005,"l":15.005,"n":3,"o":15.005,"t":"2026-10-22T19:30:00Z","v":102,"vw":15.005},{"c":15,"h":15,"l":15,"n":23,"o":15,"t":"2026-10-22T19:40:00Z","v":448,"vw":15},{"c":15.02,"h":15.055,"l":15.02,"n":225,"o":15.05,"t":"2026-10-22T19:55:00Z","v":3036,"vw":15.038},{"c":15.02,"h":15.02,"l":15.02,"n":3,"o":15.02,"t":"2026-10-22T20:00:00Z","v":6598,"vw":15.02}],"history":[{"c":13.075,"h":13.34,"l":12.97,"n":346,"o":13.12,"t":"2024-10-21T04:00:00Z","v":20597,"vw":13.07554},{"c":13.305,"h":13.33,"l":12.9,"n":409,"o":12.9,"t":"2024-10-22T04:00:00Z","v":16128,"vw":13.158818},{"c":13.43,"h":13.45,"l":13.192,"n":393,"o":13.32,"t":"2024-10-23T04:00:00Z","v":14450,"vw":13.352867},{"c":13.83,"h":13.855,"l":13.37,"n":709,"o":13.41,"t":"2024-10-24T04:00:00Z","v":48610,"vw":13.627315},{"c":14.15,"h":14.375,"l":13.8785,"n":571,"o":13.99,"t":"2024-10-25T04:00:00Z","v":38936,"vw":14.156273},{"c":14.42,"h":14.6348,"l":14.25,"n":644,"o":14.25,"t":"2024-10-28T04:00:00Z","v":58440,"vw":14.485141},{"c":15.08,"h":15.21,"l":14.46,"n":650,"o":14.46,"t":"2024-10-29T04:00:00Z","v":39333,"vw":14.8645},{"c":15.04,"h":15.17,"l":14.78,"n":642,"o":15.17,"t":"2024-10-30T04:00:00Z","v":33017,"vw":15.021123},{"c":14.81,"h":15.065,"l":14.79,"n":366,"o":15.065,"t":"2024-10-31T04:00:00Z","v":16321,"vw":14.857038},{"c":14.75,"h":14.91,"l":14.5,"n":383,"o":14.79,"t":"2024-11-01T04:00:00Z","v":18204,"vw":14.733261},{"c":14.55,"h":14.9422,"l":14.5002,"n":485,"o":14.77,"t":"2024-11-04T05:00:00Z","v":27436,"vw":14.687733},{"c":14.57,"h":14.825,"l":14.47,"n":470,"o":14.47,"t":"2024-11-05T05:00:00Z","v":29079,"vw":14.685589},{"c":16.24,"h":16.38,"l":14.78,"n":1124,"o":15.01,"t":"2024-11-06T05:00:00Z","v":137583,"vw":15.523495},{"c":15.61,"h":16.07,"l":15.23,"n":646,"o":16.07,"t":"2024-11-07T05:00:00Z","v":39036,"vw":15.544504},{"c":15.9,"h":16.21,"l":15.7201,"n":657,"o":15.73,"t":"2024-11-08T05:00:00Z","v":26686,"vw":15.963445},{"c":16.17,"h":16.72,"l":16,"n":704,"o":16.02,"t":"2024-11-11T05:00:00Z","v":32562,"vw":16.380316},{"c":16.24,"h":16.46,"l":16.13,"n":788,"o":16.24,"t":"2024-11-12T05:00:00Z","v":18723,"vw":16.28151},{"c":16.67,"h":16.67,"l":16.286,"n":560,"o":16.36,"t":"2024-11-13T05:00:00Z","v":47208,"vw":16.425508},{"c":16.7,"h":18.29,"l":16.5,"n":925,"o":16.63,"t":"2024-11-14T05:00:00Z","v":68962,"vw":16.811974},{"c":16.51,"h":17.1,"l":16.33,"n":687,"o":16.76,"t":"2024-11-15T05:00:00Z","v":37377,"vw":16.582321},{"c":16.37,"h":16.51,"l":15.98,"n":816,"o":16.51,"t":"2024-11-18T05:00:00Z","v":43240,"vw":16.296807},{"c":16.3,"h":16.425,"l":16.25,"n":537,"o":16.33,"t":"2024-11-19T05:00:00Z","v":18811,"vw":16.322864},{"c":16.37,"h":16.45,"l":16.12,"n":1141,"o":16.3,"t":"2024-11-20T05:00:00Z","v":41218,"vw":16.322085},{"c":16.8,"h":16.845,"l":16.31,"n":1014,"o":16.5,"t":"2024-11-21T05:00:00Z","v":34085,"vw":16.678938},{"c":17.16,"h":17.165,"l":16.23,"n":979,"o":16.93,"t":"2024-11-22T05:00:00Z","v":37678,"vw":16.951192},{"c":17.36,"h":17.71,"l":16.99,"n":1061,"o":17.24,"t":"2024-11-25T05:00:00Z","v":37885,"vw":17.418433},{"c":17.44,"h":17.6419,"l":17.18,"n":842,"o":17.615,"t":"2024-11-26T05:00:00Z","v":31307,"vw":17.527353},{"c":17.43,"h":17.66,"l":17.38,"n":738,"o":17.66,"t":"2024-11-27T05:00:00Z","v":10731,"vw":17.468501},{"c":17.325,"h":17.61,"l":17.1,"n":942,"o":17.61,"t":"2024-11-29T05:00:00Z","v":17402,"vw":17.262973},{"c":17.73,"h":17.7496,"l":17.01,"n":958,"o":17.42,"t":"2024-12-02T05:00:00Z","v":46804,"vw":17.47646},{"c":17.705,"h":17.75,"l":17.48,"n":934,"o":17.64,"t":"2024-12-03T05:00:00Z","v":10891,"vw":17.65516},{"c":18.26,"h":18.26,"l":17.6866,"n":627,"o":17.75,"t":"2024-12-04T05:00:00Z","v":23693,"vw":17.95444},{"c":17.97,"h":18.57,"l":17.93,"n":785,"o":18.3324,"t":"2024-12-05T05:00:00Z","v":20703,"vw":18.205037},{"c":17.56,"h":17.8717,"l":17.47,"n":1014,"o":17.87,"t":"2024-12-06T05:00:00Z","v":34442,"vw":17.65614},{"c":17.53,"h":18.29,"l":17.34,"n":736,"o":17.57,"t":"2024-12-09T05:00:00Z","v":23963,"vw":17.605426},{"c":17.35,"h":17.6,"l":17.205,"n":467,"o":17.44,"t":"2024-12-10T05:00:00Z","v":10232,"vw":17.453845},{"c":17.13,"h":17.745,"l":16.99,"n":614,"o":17.53,"t":"2024-12-11T05:00:00Z","v":36814,"vw":17.160213},{"c":17.25,"h":17.79,"l":16.75,"n":800,"o":17.11,"t":"2024-12-12T05:00:00Z","v":27212,"vw":17.333019},{"c":17.18,"h":17.315,"l":16.945,"n":486,"o":16.9972,"t":"2024-12-13T05:00:00Z","v":12978,"vw":17.166362},{"c":17.2,"h":17.355,"l":17.1,"n":743,"o":17.28,"t":"2024-12-16T05:00:00Z","v":20128,"vw":17.239197},{"c":16.9,"h":17.32,"l":16.6,"n":726,"o":17.11,"t":"2024-12-17T05:00:00Z","v":22019,"vw":16.896458},{"c":15.75,"h":17.34,"l":15.75,"n":596,"o":17,"t":"2024-12-18T05:00:00Z","v":23427,"vw":16.544884},{"c":15.86,"h":16.635,"l":15.84,"n":946,"o":15.95,"t":"2024-12-19T05:00:00Z","v":38092,"vw":16.051596},{"c":15.98,"h":16.2442,"l":15.66,"n":842,"o":15.86,"t":"2024-12-20T05:00:00Z","v":35374,"vw":15.987412},{"c":15.78,"h":16.1879,"l":15.4556,"n":722,"o":15.84,"t":"2024-12-23T05:00:00Z","v":31261,"vw":15.791664},{"c":15.68,"h":15.8,"l":15.47,"n":294,"o":15.6,"t":"2024-12-24T05:00:00Z","v":9601,"vw":15.654533},{"c":15.65,"h":15.895,"l":15.45,"n":468,"o":15.69,"t":"2024-12-26T05:00:00Z","v":26382,"vw":15.728649},{"c":15.56,"h":15.56,"l":15.335,"n":468,"o":15.56,"t":"2024-12-27T05:00:00Z","v":9895,"vw":15.471377},{"c":15.59,"h":15.72,"l":15.3033,"n":646,"o":15.43,"t":"2024-12-30T05:00:00Z","v":15433,"vw":15.601514},{"c":15.81,"h":15.92,"l":15.41,"n":474,"o":15.41,"t":"2024-12-31T05:00:00Z","v":15460,"vw":15.72879},{"c":15.32,"h":15.8457,"l":15.23,"n":978,"o":15.7125,"t":"2025-01-02T05:00:00Z","v":30964,"vw":15.523838},{"c":15.58,"h":15.58,"l":15.18,"n":497,"o":15.47,"t":"2025-01-03T05:00:00Z","v":10384,"vw":15.394335},{"c":15.53,"h":15.91,"l":15.4,"n":797,"o":15.78,"t":"2025-01-06T05:00:00Z","v":29263,"vw":15.639655},{"c":15.41,"h":15.41,"l":15.17,"n":621,"o":15.33,"t":"2025-01-07T05:00:00Z","v":15657,"vw":15.3003},{"c":15.09,"h":15.3899,"l":15.09,"n":565,"o":15.19,"t":"2025-01-08T05:00:00Z","v":17259,"vw":15.193185},{"c":14.61,"h":15.305,"l":14.4921,"n":638,"o":15.2634,"t":"2025-01-10T05:00:00Z","v":25204,"vw":14.748584},{"c":14.66,"h":14.725,"l":14.38,"n":621,"o":14.4,"t":"2025-01-13T05:00:00Z","v":23446,"vw":14.559366},{"c":14.89,"h":14.965,"l":14.67,"n":971,"o":14.7,"t":"2025-01-14T05:00:00Z","v":23019,"vw":14.843032},{"c":15.54,"h":15.54,"l":14.89,"n":984,"o":14.89,"t":"2025-01-15T05:00:00Z","v":31097,"vw":15.31524},{"c":15.65,"h":15.69,"l":15.34,"n":537,"o":15.36,"t":"2025-01-16T05:00:00Z","v":19867,"vw":15.553358},{"c":15.69,"h":15.8,"l":15.415,"n":915,"o":15.63,"t":"2025-01-17T05:00:00Z","v":24502,"vw":15.667531},{"c":15.96,"h":16.06,"l":15.41,"n":1077,"o":15.71,"t":"2025-01-21T05:00:00Z","v":22303,"vw":15.890874},{"c":15.79,"h":16.015,"l":15.725,"n":709,"o":15.76,"t":"2025-01-22T05:00:00Z","v":25130,"vw":15.804432},{"c":15.77,"h":16.07,"l":15.5,"n":874,"o":15.68,"t":"2025-01-23T05:00:00Z","v":36236,"vw":15.7885},{"c":14.19,"h":14.9953,"l":13.794,"n":1189,"o":14.52,"t":"2025-01-24T05:00:00Z","v":42607,"vw":14.112859},{"c":13.025,"h":13.96,"l":12.81,"n":1864,"o":13.96,"t":"2025-01-27T05:00:00Z","v":129969,"vw":13.045835},{"c":13.47,"h":13.58,"l":13.05,"n":1032,"o":13.05,"t":"2025-01-28T05:00:00Z","v":26516,"vw":13.411218},{"c":13.54,"h":13.67,"l":13.3,"n":538,"o":13.48,"t":"2025-01-29T05:00:00Z","v":20583,"vw":13.481181},{"c":13.885,"h":13.9899,"l":13.7,"n":654,"o":13.71,"t":"2025-01-30T05:00:00Z","v":21483,"vw":13.848617},{"c":13.28,"h":13.9702,"l":13.21,"n":611,"o":13.9,"t":"2025-01-31T05:00:00Z","v":24790,"vw":13.542294},{"c":13.77,"h":13.78,"l":13.01,"n":776,"o":13.01,"t":"2025-02-03T05:00:00Z","v":30745,"vw":13.539488},{"c":14.53,"h":14.58,"l":13.7,"n":921,"o":13.82,"t":"2025-02-04T05:00:00Z","v":53345,"vw":14.188069},{"c":14.8,"h":14.83,"l":14.2994,"n":964,"o":14.59,"t":"2025-02-05T05:00:00Z","v":36602,"vw":14.664378},{"c":14.89,"h":15.03,"l":14.6399,"n":1021,"o":14.71,"t":"2025-02-06T05:00:00Z","v":21548,"vw":14.836886},{"c":14.7,"h":14.91,"l":14.45,"n":1224,"o":14.78,"t":"2025-02-07T05:00:00Z","v":26789,"vw":14.720354},{"c":14.39,"h":14.7,"l":13.79,"n":1323,"o":14.7,"t":"2025-02-10T05:00:00Z","v":61869,"vw":14.127552},{"c":14.49,"h":14.6284,"l":14.275,"n":584,"o":14.3885,"t":"2025-02-11T05:00:00Z","v":13551,"vw":14.448978},{"c":14.13,"h":14.48,"l":14.01,"n":1034,"o":14.25,"t":"2025-02-12T05:00:00Z","v":20960,"vw":14.263379},{"c":14.45,"h":14.51,"l":14.075,"n":811,"o":14.1075,"t":"2025-02-13T05:00:00Z","v":18035,"vw":14.356651},{"c":14.42,"h":14.55,"l":13.9523,"n":788,"o":14.45,"t":"2025-02-14T05:00:00Z","v":18572,"vw":14.364118},{"c":14.3,"h":14.44,"l":13.97,"n":763,"o":14.41,"t":"2025-02-18T05:00:00Z","v":24272,"vw":14.163568},{"c":13.99,"h":14.5836,"l":13.98,"n":838,"o":14.27,"t":"2025-02-19T05:00:00Z","v":25837,"vw":14.062591},{"c":13.92,"h":14.1165,"l":13.77,"n":866,"o":14.04,"t":"2025-02-20T05:00:00Z","v":27350,"vw":13.91332},{"c":13.6,"h":14.04,"l":13.55,"n":1435,"o":13.9,"t":"2025-02-21T05:00:00Z","v":19069,"vw":13.734725},{"c":13.21,"h":13.8094,"l":13.21,"n":1127,"o":13.64,"t":"2025-02-24T05:00:00Z","v":47058,"vw":13.46753},{"c":13.34,"h":13.5133,"l":13.0952,"n":1444,"o":13.21,"t":"2025-02-25T05:00:00Z","v":28362,"vw":13.278025},{"c":12.98,"h":13.435,"l":12.59,"n":1357,"o":13.4,"t":"2025-02-26T05:00:00Z","v":53330,"vw":12.942366},{"c":13.39,"h":13.39,"l":13.01,"n":1049,"o":13.01,"t":"2025-02-27T05:00:00Z","v":23934,"vw":13.246473},{"c":13.2,"h":13.465,"l":12.7,"n":1025,"o":13.35,"t":"2025-02-28T05:00:00Z","v":55005,"vw":13.377586},{"c":13.03,"h":13.425,"l":13.03,"n":798,"o":13.2,"t":"2025-03-03T05:00:00Z","v":21184,"vw":13.171942},{"c":12.68,"h":13.005,"l":12.2768,"n":979,"o":12.85,"t":"2025-03-04T05:00:00Z","v":36076,"vw":12.693265},{"c":12.36,"h":12.62,"l":12.19,"n":679,"o":12.52,"t":"2025-03-05T05:00:00Z","v":19359,"vw":12.392071},{"c":12.49,"h":12.51,"l":12.035,"n":997,"o":12.17,"t":"2025-03-06T05:00:00Z","v":20066,"vw":12.332084},{"c":12.23,"h":12.49,"l":12.1,"n":613,"o":12.49,"t":"2025-03-07T05:00:00Z","v":20450,"vw":12.229928},{"c":11.99,"h":12.39,"l":11.96,"n":981,"o":12.02,"t":"2025-03-10T04:00:00Z","v":38160,"vw":12.027697},{"c":11.82,"h":12.05,"l":11.8,"n":794,"o":11.93,"t":"2025-03-11T04:00:00Z","v":25502,"vw":11.920838},{"c":12.67,"h":12.67,"l":11.75,"n":1219,"o":11.8,"t":"2025-03-12T04:00:00Z","v":52544,"vw":12.283509},{"c":12.42,"h":12.62,"l":12.3001,"n":1256,"o":12.47,"t":"2025-03-13T04:00:00Z","v":46350,"vw":12.462676},{"c":12.44,"h":12.6563,"l":12.3001,"n":686,"o":12.45,"t":"2025-03-14T04:00:00Z","v":30033,"vw":12.477423},{"c":12.51,"h":12.685,"l":12.34,"n":572,"o":12.34,"t":"2025-03-17T04:00:00Z","v":13515,"vw":12.562935},{"c":12.46,"h":12.55,"l":12.3,"n":729,"o":12.38,"t":"2025-03-18T04:00:00Z","v":32262,"vw":12.44154},{"c":12.65,"h":12.71,"l":12.345,"n":795,"o":12.5,"t":"2025-03-19T04:00:00Z","v":35875,"vw":12.539666},{"c":12.47,"h":12.74,"l":12.3,"n":852,"o":12.53,"t":"2025-03-20T04:00:00Z","v":46735,"vw":12.479585},{"c":12.205,"h":12.33,"l":12.18,"n":803,"o":12.3,"t":"2025-03-21T04:00:00Z","v":34453,"vw":12.241757},{"c":12.52,"h":12.54,"l":12.2,"n":1165,"o":12.25,"t":"2025-03-24T04:00:00Z","v":61422,"vw":12.294026},{"c":12.18,"h":12.465,"l":12.17,"n":882,"o":12.4,"t":"2025-03-25T04:00:00Z","v":46128,"vw":12.296958},{"c":12.15,"h":12.27,"l":12.1,"n":846,"o":12.13,"t":"2025-03-26T04:00:00Z","v":33311,"vw":12.165323},{"c":12.14,"h":12.16,"l":12.01,"n":1259,"o":12.07,"t":"2025-03-27T04:00:00Z","v":42120,"vw":12.108715},{"c":11.95,"h":12,"l":11.81,"n":1262,"o":12,"t":"2025-03-28T04:00:00Z","v":47901,"vw":11.906879},{"c":12.02,"h":12.07,"l":11.77,"n":863,"o":11.86,"t":"2025-03-31T04:00:00Z","v":35256,"vw":11.93824},{"c":11.86,"h":11.95,"l":11.66,"n":1367,"o":11.9,"t":"2025-04-01T04:00:00Z","v":47165,"vw":11.822675},{"c":12.1,"h":12.1,"l":11.7,"n":1009,"o":11.7,"t":"2025-04-02T04:00:00Z","v":37682,"vw":11.930747},{"c":11.09,"h":11.6,"l":10.87,"n":1008,"o":11.6,"t":"2025-04-03T04:00:00Z","v":43376,"vw":11.155213},{"c":11.05,"h":11.06,"l":10.43,"n":1580,"o":10.81,"t":"2025-04-04T04:00:00Z","v":60226,"vw":10.782848},{"c":11.04,"h":11.135,"l":10.55,"n":1228,"o":10.76,"t":"2025-04-07T04:00:00Z","v":67743,"vw":10.886527},{"c":10.85,"h":11.32,"l":10.7,"n":783,"o":11.2,"t":"2025-04-08T04:00:00Z","v":35651,"vw":10.977995},{"c":11.45,"h":11.48,"l":10.4901,"n":1210,"o":10.71,"t":"2025-04-09T04:00:00Z","v":61921,"vw":11.169696},{"c":10.78,"h":11.48,"l":10.56,"n":1009,"o":11.22,"t":"2025-04-10T04:00:00Z","v":54703,"vw":10.762751},{"c":10.54,"h":10.86,"l":10.49,"n":947,"o":10.86,"t":"2025-04-11T04:00:00Z","v":50217,"vw":10.61653},{"c":10.605,"h":11.02,"l":10.5,"n":1659,"o":10.75,"t":"2025-04-14T04:00:00Z","v":72603,"vw":10.611294},{"c":11.21,"h":11.31,"l":10.57,"n":1871,"o":10.61,"t":"2025-04-15T04:00:00Z","v":120980,"vw":10.926732},{"c":11.21,"h":11.23,"l":10.99,"n":1268,"o":11.08,"t":"2025-04-16T04:00:00Z","v":68284,"vw":11.06808},{"c":11.62,"h":11.63,"l":11.15,"n":1975,"o":11.21,"t":"2025-04-17T04:00:00Z","v":46929,"vw":11.482616},{"c":11.02,"h":11.5,"l":11.02,"n":817,"o":11.5,"t":"2025-04-21T04:00:00Z","v":36055,"vw":11.180245},{"c":11.62,"h":11.62,"l":11.07,"n":1625,"o":11.07,"t":"2025-04-22T04:00:00Z","v":89008,"vw":11.40655},{"c":11.65,"h":12.09,"l":11.54,"n":1116,"o":11.99,"t":"2025-04-23T04:00:00Z","v":45679,"vw":11.70043},{"c":11.96,"h":11.96,"l":11.58,"n":780,"o":11.6,"t":"2025-04-24T04:00:00Z","v":34533,"vw":11.746919},{"c":12.13,"h":12.49,"l":12.07,"n":863,"o":12.1,"t":"2025-04-25T04:00:00Z","v":32072,"vw":12.242082},{"c":12.83,"h":12.83,"l":11.92,"n":2697,"o":12.1,"t":"2025-04-28T04:00:00Z","v":111782,"vw":12.332994},{"c":12.64,"h":12.79,"l":12.38,"n":1687,"o":12.76,"t":"2025-04-29T04:00:00Z","v":63750,"vw":12.616513},{"c":12.84,"h":12.87,"l":12.36,"n":1380,"o":12.49,"t":"2025-04-30T04:00:00Z","v":77402,"vw":12.595106},{"c":12.79,"h":13,"l":12.59,"n":1378,"o":12.7,"t":"2025-05-01T04:00:00Z","v":56197,"vw":12.791873},{"c":13.16,"h":13.175,"l":12.78,"n":1833,"o":12.88,"t":"2025-05-02T04:00:00Z","v":61281,"vw":13.016639},{"c":12.94,"h":13.23,"l":12.86,"n":1007,"o":13.01,"t":"2025-05-05T04:00:00Z","v":40366,"vw":13.037793},{"c":12.78,"h":12.9798,"l":12.68,"n":1216,"o":12.8,"t":"2025-05-06T04:00:00Z","v":70940,"vw":12.8266},{"c":12.6,"h":13.06,"l":12.55,"n":1693,"o":12.77,"t":"2025-05-07T04:00:00Z","v":54877,"vw":12.73739},{"c":12.8,"h":12.88,"l":12.5,"n":1645,"o":12.65,"t":"2025-05-08T04:00:00Z","v":54195,"vw":12.740075},{"c":12.88,"h":12.895,"l":12.53,"n":1622,"o":12.75,"t":"2025-05-09T04:00:00Z","v":37630,"vw":12.778651},{"c":12.95,"h":13.29,"l":12.95,"n":869,"o":13.29,"t":"2025-05-12T04:00:00Z","v":34901,"vw":13.09038},{"c":13.27,"h":13.34,"l":13,"n":832,"o":13,"t":"2025-05-13T04:00:00Z","v":33955,"vw":13.256},{"c":13.15,"h":13.35,"l":13.115,"n":1289,"o":13.27,"t":"2025-05-14T04:00:00Z","v":32319,"vw":13.223973},{"c":13.34,"h":13.37,"l":13.13,"n":1204,"o":13.13,"t":"2025-05-15T04:00:00Z","v":43303,"vw":13.288725},{"c":13.13,"h":13.33,"l":13.13,"n":1433,"o":13.31,"t":"2025-05-16T04:00:00Z","v":26634,"vw":13.194388},{"c":13.145,"h":13.18,"l":12.955,"n":1088,"o":13,"t":"2025-05-19T04:00:00Z","v":24557,"vw":13.081135},{"c":13.07,"h":13.35,"l":13.07,"n":1165,"o":13.09,"t":"2025-05-20T04:00:00Z","v":36246,"vw":13.138029},{"c":12.83,"h":13.065,"l":12.58,"n":1305,"o":13,"t":"2025-05-21T04:00:00Z","v":77878,"vw":12.768965},{"c":12.755,"h":12.97,"l":12.67,"n":1779,"o":12.84,"t":"2025-05-22T04:00:00Z","v":80012,"vw":12.827284},{"c":12.37,"h":12.75,"l":12.35,"n":2018,"o":12.61,"t":"2025-05-23T04:00:00Z","v":87876,"vw":12.465018},{"c":12.85,"h":12.925,"l":12.4995,"n":2136,"o":12.58,"t":"2025-05-27T04:00:00Z","v":67784,"vw":12.800549},{"c":12.7,"h":12.87,"l":12.62,"n":1684,"o":12.87,"t":"2025-05-28T04:00:00Z","v":40577,"vw":12.72133},{"c":12.58,"h":12.71,"l":12.525,"n":1010,"o":12.61,"t":"2025-05-29T04:00:00Z","v":31176,"vw":12.602277},{"c":12.315,"h":12.56,"l":12.27,"n":1276,"o":12.53,"t":"2025-05-30T04:00:00Z","v":64612,"vw":12.380105},{"c":11.94,"h":12.33,"l":11.94,"n":1228,"o":12.33,"t":"2025-06-02T04:00:00Z","v":53064,"vw":12.09524},{"c":12.05,"h":12.28,"l":11.86,"n":3372,"o":11.92,"t":"2025-06-03T04:00:00Z","v":98505,"vw":12.03872},{"c":11.94,"h":12.23,"l":11.875,"n":1341,"o":12.07,"t":"2025-06-04T04:00:00Z","v":56946,"vw":11.959841},{"c":12.02,"h":12.215,"l":11.9,"n":1517,"o":12.05,"t":"2025-06-05T04:00:00Z","v":61043,"vw":12.054606},{"c":12.34,"h":12.35,"l":11.98,"n":1113,"o":12.13,"t":"2025-06-06T04:00:00Z","v":51549,"vw":12.25002},{"c":12.27,"h":12.465,"l":12.25,"n":1278,"o":12.44,"t":"2025-06-09T04:00:00Z","v":53849,"vw":12.324409},{"c":12.57,"h":12.57,"l":12.3,"n":1170,"o":12.32,"t":"2025-06-10T04:00:00Z","v":47790,"vw":12.495629},{"c":12.64,"h":12.75,"l":12.55,"n":1145,"o":12.63,"t":"2025-06-11T04:00:00Z","v":50830,"vw":12.625917},{"c":12.43,"h":12.635,"l":12.3411,"n":757,"o":12.58,"t":"2025-06-12T04:00:00Z","v":32205,"vw":12.432361},{"c":11.83,"h":12.53,"l":11.83,"n":1243,"o":12.39,"t":"2025-06-13T04:00:00Z","v":78675,"vw":12.052626},{"c":11.62,"h":12.0488,"l":11.57,"n":2252,"o":12.04,"t":"2025-06-16T04:00:00Z","v":95687,"vw":11.723319},{"c":11.69,"h":11.845,"l":11.6,"n":1551,"o":11.65,"t":"2025-06-17T04:00:00Z","v":62516,"vw":11.703075},{"c":11.74,"h":11.938,"l":11.62,"n":2164,"o":11.65,"t":"2025-06-18T04:00:00Z","v":83110,"vw":11.808215},{"c":11.74,"h":11.81,"l":11.57,"n":1183,"o":11.81,"t":"2025-06-20T04:00:00Z","v":66746,"vw":11.674402},{"c":11.88,"h":11.88,"l":11.52,"n":1901,"o":11.68,"t":"2025-06-23T04:00:00Z","v":89951,"vw":11.712574},{"c":12.25,"h":12.315,"l":11.95,"n":2327,"o":11.95,"t":"2025-06-24T04:00:00Z","v":114428,"vw":12.20808},{"c":12.06,"h":12.35,"l":12,"n":2024,"o":12.35,"t":"2025-06-25T04:00:00Z","v":64093,"vw":12.058313},{"c":12.46,"h":12.46,"l":12.105,"n":2536,"o":12.12,"t":"2025-06-26T04:00:00Z","v":116258,"vw":12.302927},{"c":12.89,"h":13.01,"l":12.465,"n":5055,"o":12.59,"t":"2025-06-27T04:00:00Z","v":1704877,"vw":12.880594},{"c":12.99,"h":13.19,"l":12.73,"n":3150,"o":12.93,"t":"2025-06-30T04:00:00Z","v":117288,"vw":12.994484},{"c":13.64,"h":13.7,"l":12.88,"n":3219,"o":12.88,"t":"2025-07-01T04:00:00Z","v":141559,"vw":13.504774},{"c":13.9,"h":13.93,"l":13.575,"n":2117,"o":13.64,"t":"2025-07-02T04:00:00Z","v":95656,"vw":13.79509},{"c":14.12,"h":14.515,"l":13.93,"n":1191,"o":14,"t":"2025-07-03T04:00:00Z","v":70962,"vw":14.182331},{"c":13.56,"h":14.13,"l":13.53,"n":2328,"o":14.09,"t":"2025-07-07T04:00:00Z","v":106146,"vw":13.703053},{"c":13.8,"h":13.82,"l":13.6,"n":2047,"o":13.62,"t":"2025-07-08T04:00:00Z","v":108320,"vw":13.774223},{"c":13.8,"h":13.97,"l":13.7,"n":1293,"o":13.95,"t":"2025-07-09T04:00:00Z","v":54320,"vw":13.786975},{"c":13.65,"h":13.845,"l":13.595,"n":1086,"o":13.75,"t":"2025-07-10T04:00:00Z","v":51591,"vw":13.681225},{"c":13.48,"h":13.75,"l":13.37,"n":1067,"o":13.52,"t":"2025-07-11T04:00:00Z","v":52142,"vw":13.468957},{"c":13.78,"h":13.79,"l":13.4,"n":922,"o":13.44,"t":"2025-07-14T04:00:00Z","v":52202,"vw":13.678074},{"c":13.29,"h":13.87,"l":13.2677,"n":1386,"o":13.85,"t":"2025-07-15T04:00:00Z","v":67346,"vw":13.36829},{"c":13.22,"h":13.4935,"l":13.055,"n":2236,"o":13.36,"t":"2025-07-16T04:00:00Z","v":88944,"vw":13.206902},{"c":13.59,"h":13.66,"l":13.2,"n":2151,"o":13.2,"t":"2025-07-17T04:00:00Z","v":94617,"vw":13.569781},{"c":13.87,"h":13.93,"l":13.43,"n":2098,"o":13.72,"t":"2025-07-18T04:00:00Z","v":115449,"vw":13.797415},{"c":13.82,"h":14.3,"l":13.73,"n":2927,"o":13.89,"t":"2025-07-21T04:00:00Z","v":183163,"vw":14.087489},{"c":13.62,"h":14.1166,"l":13.56,"n":2178,"o":13.84,"t":"2025-07-22T04:00:00Z","v":59292,"vw":13.687554},{"c":13.77,"h":13.9,"l":13.49,"n":1486,"o":13.74,"t":"2025-07-23T04:00:00Z","v":37074,"vw":13.694527},{"c":13.24,"h":13.74,"l":13.21,"n":1817,"o":13.74,"t":"2025-07-24T04:00:00Z","v":52857,"vw":13.370074},{"c":13.42,"h":13.91,"l":13.215,"n":1701,"o":13.32,"t":"2025-07-25T04:00:00Z","v":68663,"vw":13.486836},{"c":13.8,"h":13.87,"l":13.43,"n":1547,"o":13.47,"t":"2025-07-28T04:00:00Z","v":54638,"vw":13.677166},{"c":13.14,"h":13.95,"l":13.1,"n":1225,"o":13.95,"t":"2025-07-29T04:00:00Z","v":63369,"vw":13.303486},{"c":12.93,"h":13.215,"l":12.78,"n":1604,"o":13.13,"t":"2025-07-30T04:00:00Z","v":83165,"vw":13.025513},{"c":12.8,"h":12.93,"l":12.64,"n":800,"o":12.81,"t":"2025-07-31T04:00:00Z","v":49961,"vw":12.773374},{"c":12.8,"h":12.82,"l":12.44,"n":1717,"o":12.8,"t":"2025-08-01T04:00:00Z","v":79549,"vw":12.686209},{"c":12.77,"h":12.98,"l":12.745,"n":1398,"o":12.89,"t":"2025-08-04T04:00:00Z","v":58734,"vw":12.834525},{"c":12.83,"h":12.85,"l":12.45,"n":1123,"o":12.76,"t":"2025-08-05T04:00:00Z","v":57612,"vw":12.710855},{"c":12.75,"h":12.83,"l":12.7,"n":582,"o":12.83,"t":"2025-08-06T04:00:00Z","v":28082,"vw":12.775957},{"c":12.56,"h":12.8183,"l":12.545,"n":707,"o":12.81,"t":"2025-08-07T04:00:00Z","v":24195,"vw":12.610833},{"c":12.72,"h":12.91,"l":12.6,"n":537,"o":12.73,"t":"2025-08-08T04:00:00Z","v":21555,"vw":12.764674},{"c":12.87,"h":12.8822,"l":12.68,"n":654,"o":12.75,"t":"2025-08-11T04:00:00Z","v":23056,"vw":12.836992},{"c":13.67,"h":13.86,"l":12.9166,"n":2208,"o":13.07,"t":"2025-08-12T04:00:00Z","v":136813,"vw":13.579288},{"c":13.95,"h":14.0625,"l":13.76,"n":1812,"o":13.86,"t":"2025-08-13T04:00:00Z","v":56764,"vw":13.95427},{"c":13.92,"h":13.97,"l":13.745,"n":785,"o":13.75,"t":"2025-08-14T04:00:00Z","v":32653,"vw":13.894641},{"c":13.72,"h":14.02,"l":13.61,"n":1295,"o":14.02,"t":"2025-08-15T04:00:00Z","v":84373,"vw":13.760834},{"c":13.69,"h":13.78,"l":13.565,"n":617,"o":13.68,"t":"2025-08-18T04:00:00Z","v":20850,"vw":13.675955},{"c":13.71,"h":13.84,"l":13.68,"n":795,"o":13.8,"t":"2025-08-19T04:00:00Z","v":21518,"vw":13.729951},{"c":13.79,"h":13.83,"l":13.6,"n":943,"o":13.75,"t":"2025-08-20T04:00:00Z","v":27239,"vw":13.754814},{"c":13.57,"h":13.82,"l":13.57,"n":1061,"o":13.73,"t":"2025-08-21T04:00:00Z","v":22876,"vw":13.660835},{"c":14.3,"h":14.44,"l":13.69,"n":2372,"o":13.69,"t":"2025-08-22T04:00:00Z","v":81982,"vw":14.268044},{"c":14.06,"h":14.36,"l":14.06,"n":821,"o":14.32,"t":"2025-08-25T04:00:00Z","v":21556,"vw":14.172871},{"c":14.19,"h":14.335,"l":14.01,"n":1637,"o":14.01,"t":"2025-08-26T04:00:00Z","v":46635,"vw":14.24043},{"c":14.22,"h":14.37,"l":14.13,"n":630,"o":14.13,"t":"2025-08-27T04:00:00Z","v":20607,"vw":14.241244},{"c":14.12,"h":14.36,"l":14.1,"n":1082,"o":14.36,"t":"2025-08-28T04:00:00Z","v":17801,"vw":14.149109},{"c":14.54,"h":14.89,"l":14.28,"n":2132,"o":14.3,"t":"2025-08-29T04:00:00Z","v":129078,"vw":14.643566},{"c":14.32,"h":14.61,"l":14.27,"n":1272,"o":14.39,"t":"2025-09-02T04:00:00Z","v":45781,"vw":14.373307},{"c":14.15,"h":14.74,"l":14.11,"n":982,"o":14.27,"t":"2025-09-03T04:00:00Z","v":46258,"vw":14.288372},{"c":14.31,"h":14.5207,"l":14.135,"n":892,"o":14.23,"t":"2025-09-04T04:00:00Z","v":18595,"vw":14.276016},{"c":14.26,"h":14.6,"l":14.17,"n":914,"o":14.45,"t":"2025-09-05T04:00:00Z","v":33583,"vw":14.301567},{"c":14.65,"h":14.68,"l":14.2465,"n":1209,"o":14.38,"t":"2025-09-08T04:00:00Z","v":46633,"vw":14.523909},{"c":14.61,"h":14.73,"l":14.52,"n":731,"o":14.73,"t":"2025-09-09T04:00:00Z","v":28490,"vw":14.585374},{"c":14.61,"h":14.71,"l":14.5194,"n":624,"o":14.61,"t":"2025-09-10T04:00:00Z","v":29322,"vw":14.597111},{"c":14.67,"h":14.68,"l":14.58,"n":651,"o":14.68,"t":"2025-09-11T04:00:00Z","v":22884,"vw":14.649344},{"c":14.46,"h":14.6212,"l":14.44,"n":491,"o":14.6212,"t":"2025-09-12T04:00:00Z","v":16740,"vw":14.492517},{"c":14.53,"h":14.61,"l":14.45,"n":683,"o":14.47,"t":"2025-09-15T04:00:00Z","v":26621,"vw":14.537865},{"c":14.21,"h":14.49,"l":14.2,"n":744,"o":14.49,"t":"2025-09-16T04:00:00Z","v":27851,"vw":14.267556},{"c":14.21,"h":14.575,"l":14.21,"n":1373,"o":14.24,"t":"2025-09-17T04:00:00Z","v":72773,"vw":14.350643},{"c":14.54,"h":14.59,"l":14.37,"n":1304,"o":14.37,"t":"2025-09-18T04:00:00Z","v":46292,"vw":14.515479},{"c":14.73,"h":14.74,"l":14.2375,"n":1115,"o":14.56,"t":"2025-09-19T04:00:00Z","v":167118,"vw":14.656476},{"c":14.4,"h":14.71,"l":14.3,"n":1233,"o":14.71,"t":"2025-09-22T04:00:00Z","v":44497,"vw":14.453781},{"c":14.27,"h":14.67,"l":14.25,"n":685,"o":14.49,"t":"2025-09-23T04:00:00Z","v":27794,"vw":14.348934},{"c":14.35,"h":14.6,"l":14.21,"n":664,"o":14.37,"t":"2025-09-24T04:00:00Z","v":34413,"vw":14.332207},{"c":14.23,"h":14.31,"l":13.96,"n":641,"o":14.31,"t":"2025-09-25T04:00:00Z","v":21844,"vw":14.193745},{"c":14.24,"h":14.63,"l":14.19,"n":556,"o":14.3,"t":"2025-09-26T04:00:00Z","v":18143,"vw":14.257063},{"c":13.97,"h":14.23,"l":13.91,"n":549,"o":14.23,"t":"2025-09-29T04:00:00Z","v":26873,"vw":13.991631},{"c":13.92,"h":14.13,"l":13.76,"n":655,"o":13.96,"t":"2025-09-30T04:00:00Z","v":30650,"vw":13.876539},{"c":13.66,"h":14.139,"l":13.66,"n":919,"o":13.85,"t":"2025-10-01T04:00:00Z","v":31524,"vw":13.718011},{"c":13.56,"h":13.67,"l":13.51,"n":730,"o":13.64,"t":"2025-10-02T04:00:00Z","v":19020,"vw":13.564765},{"c":13.79,"h":13.86,"l":13.74,"n":454,"o":13.825,"t":"2025-10-03T04:00:00Z","v":13609,"vw":13.792675},{"c":13.77,"h":13.97,"l":13.72,"n":599,"o":13.87,"t":"2025-10-06T04:00:00Z","v":26825,"vw":13.781956},{"c":13.54,"h":13.85,"l":13.53,"n":574,"o":13.78,"t":"2025-10-07T04:00:00Z","v":23455,"vw":13.645234},{"c":13.72,"h":13.81,"l":13.65,"n":913,"o":13.745,"t":"2025-10-08T04:00:00Z","v":25843,"vw":13.716245},{"c":13.53,"h":13.825,"l":13.43,"n":882,"o":13.68,"t":"2025-10-09T04:00:00Z","v":36370,"vw":13.552985},{"c":13.06,"h":13.67,"l":13.06,"n":995,"o":13.62,"t":"2025-10-10T04:00:00Z","v":28903,"vw":13.273678},{"c":13.36,"h":13.41,"l":13.05,"n":1043,"o":13.22,"t":"2025-10-13T04:00:00Z","v":33947,"vw":13.299581},{"c":13.67,"h":13.73,"l":13.2,"n":717,"o":13.2,"t":"2025-10-14T04:00:00Z","v":22017,"vw":13.600044},{"c":13.6,"h":13.77,"l":13.505,"n":878,"o":13.77,"t":"2025-10-15T04:00:00Z","v":30165,"vw":13.641344},{"c":13.13,"h":13.51,"l":13,"n":901,"o":13.51,"t":"2025-10-16T04:00:00Z","v":43207,"vw":13.172733},{"c":13.12,"h":13.36,"l":12.95,"n":722,"o":13.21,"t":"2025-10-17T04:00:00Z","v":44638,"vw":13.209545},{"c":13.45,"h":13.455,"l":13.23,"n":848,"o":13.23,"t":"2025-10-20T04:00:00Z","v":47505,"vw":13.386274},{"c":13.54,"h":13.6,"l":13.48,"n":1036,"o":13.505,"t":"2025-10-21T04:00:00Z","v":78777,"vw":13.539159},{"c":13.58,"h":13.67,"l":13.44,"n":626,"o":13.59,"t":"2025-10-22T04:00:00Z","v":31348,"vw":13.572954},{"c":13.39,"h":13.4893,"l":13.34,"n":841,"o":13.48,"t":"2025-10-23T04:00:00Z","v":24356,"vw":13.404328},{"c":13.64,"h":13.68,"l":13.4,"n":566,"o":13.4,"t":"2025-10-24T04:00:00Z","v":21859,"vw":13.56013},{"c":13.68,"h":13.82,"l":13.63,"n":992,"o":13.77,"t":"2025-10-27T04:00:00Z","v":31823,"vw":13.718108},{"c":13.695,"h":13.765,"l":13.6,"n":861,"o":13.68,"t":"2025-10-28T04:00:00Z","v":50295,"vw":13.703276},{"c":13.4,"h":13.74,"l":13.295,"n":1055,"o":13.64,"t":"2025-10-29T04:00:00Z","v":39703,"vw":13.557608},{"c":13.39,"h":13.6,"l":13.38,"n":783,"o":13.4,"t":"2025-10-30T04:00:00Z","v":37839,"vw":13.467502},{"c":13.35,"h":13.385,"l":13.2001,"n":589,"o":13.28,"t":"2025-10-31T04:00:00Z","v":26185,"vw":13.318542},{"c":13.36,"h":13.37,"l":13.1701,"n":732,"o":13.32,"t":"2025-11-03T05:00:00Z","v":34931,"vw":13.334896},{"c":13.29,"h":13.3928,"l":13.22,"n":626,"o":13.25,"t":"2025-11-04T05:00:00Z","v":29562,"vw":13.311509},{"c":13.5,"h":13.553,"l":13.25,"n":1207,"o":13.25,"t":"2025-11-05T05:00:00Z","v":53685,"vw":13.441284},{"c":13.1,"h":13.24,"l":13.06,"n":612,"o":13.21,"t":"2025-11-06T05:00:00Z","v":15205,"vw":13.126764},{"c":13.1,"h":13.2,"l":12.94,"n":1547,"o":13.1,"t":"2025-11-07T05:00:00Z","v":118513,"vw":13.064674},{"c":13.25,"h":13.3,"l":12.93,"n":1602,"o":12.93,"t":"2025-11-10T05:00:00Z","v":73282,"vw":13.182131},{"c":13.18,"h":13.3,"l":13.13,"n":667,"o":13.24,"t":"2025-11-11T05:00:00Z","v":30884,"vw":13.224889},{"c":13.31,"h":13.4368,"l":13.235,"n":788,"o":13.28,"t":"2025-11-12T05:00:00Z","v":24965,"vw":13.308406},{"c":13.32,"h":13.3405,"l":13.186,"n":741,"o":13.2,"t":"2025-11-13T05:00:00Z","v":23481,"vw":13.297998},{"c":13.2,"h":13.25,"l":13.09,"n":569,"o":13.25,"t":"2025-11-14T05:00:00Z","v":16424,"vw":13.178626},{"c":12.65,"h":13.307,"l":12.64,"n":926,"o":13.28,"t":"2025-11-17T05:00:00Z","v":33335,"vw":12.852805},{"c":12.67,"h":12.73,"l":12.64,"n":521,"o":12.67,"t":"2025-11-18T05:00:00Z","v":22076,"vw":12.674253},{"c":12.63,"h":12.95,"l":12.63,"n":799,"o":12.76,"t":"2025-11-19T05:00:00Z","v":32050,"vw":12.719399},{"c":12.75,"h":12.955,"l":12.65,"n":1077,"o":12.79,"t":"2025-11-20T05:00:00Z","v":47651,"vw":12.776577},{"c":13.11,"h":13.125,"l":12.77,"n":1443,"o":12.77,"t":"2025-11-21T05:00:00Z","v":52236,"vw":13.021193},{"c":13.17,"h":13.2866,"l":13.11,"n":969,"o":13.12,"t":"2025-11-24T05:00:00Z","v":41204,"vw":13.1678},{"c":13.515,"h":13.58,"l":13.335,"n":852,"o":13.335,"t":"2025-11-25T05:00:00Z","v":42783,"vw":13.472133},{"c":13.56,"h":13.57,"l":13.4201,"n":871,"o":13.44,"t":"2025-11-26T05:00:00Z","v":26466,"vw":13.516075},{"c":13.45,"h":13.65,"l":13.42,"n":798,"o":13.65,"t":"2025-11-28T05:00:00Z","v":19450,"vw":13.482014},{"c":13.46,"h":13.545,"l":13.23,"n":540,"o":13.28,"t":"2025-12-01T05:00:00Z","v":28940,"vw":13.442602},{"c":13.41,"h":13.535,"l":13.38,"n":633,"o":13.5,"t":"2025-12-02T05:00:00Z","v":24236,"vw":13.469578},{"c":13.68,"h":13.69,"l":13.45,"n":785,"o":13.45,"t":"2025-12-03T05:00:00Z","v":43684,"vw":13.597406},{"c":13.64,"h":13.86,"l":13.62,"n":1306,"o":13.67,"t":"2025-12-04T05:00:00Z","v":90094,"vw":13.749702},{"c":13.77,"h":13.83,"l":13.58,"n":933,"o":13.7,"t":"2025-12-05T05:00:00Z","v":33532,"vw":13.729723},{"c":13.75,"h":13.96,"l":13.75,"n":934,"o":13.87,"t":"2025-12-08T05:00:00Z","v":25402,"vw":13.812644},{"c":13.86,"h":13.9311,"l":13.85,"n":704,"o":13.85,"t":"2025-12-09T05:00:00Z","v":23660,"vw":13.876774},{"c":14.61,"h":14.67,"l":13.905,"n":1695,"o":13.91,"t":"2025-12-10T05:00:00Z","v":142966,"vw":14.382984},{"c":14.7,"h":14.755,"l":14.52,"n":1636,"o":14.6,"t":"2025-12-11T05:00:00Z","v":79222,"vw":14.667284},{"c":14.77,"h":14.81,"l":14.6081,"n":950,"o":14.78,"t":"2025-12-12T05:00:00Z","v":44605,"vw":14.715748},{"c":14.88,"h":14.905,"l":14.75,"n":1501,"o":14.86,"t":"2025-12-15T05:00:00Z","v":46405,"vw":14.864124},{"c":14.79,"h":14.93,"l":14.79,"n":1160,"o":14.805,"t":"2025-12-16T05:00:00Z","v":32842,"vw":14.820754},{"c":14.89,"h":15,"l":14.87,"n":1231,"o":14.87,"t":"2025-12-17T05:00:00Z","v":36035,"vw":14.921081},{"c":15.05,"h":15.2,"l":14.93,"n":1454,"o":14.99,"t":"2025-12-18T05:00:00Z","v":73836,"vw":15.052973},{"c":14.89,"h":15.27,"l":14.66,"n":681,"o":15.27,"t":"2025-12-19T05:00:00Z","v":96487,"vw":14.897601},{"c":14.41,"h":15.01,"l":14.395,"n":1279,"o":14.93,"t":"2025-12-22T05:00:00Z","v":54703,"vw":14.584092},{"c":14.44,"h":14.49,"l":14.41,"n":919,"o":14.41,"t":"2025-12-23T05:00:00Z","v":26120,"vw":14.437423},{"c":14.46,"h":14.52,"l":14.355,"n":443,"o":14.38,"t":"2025-12-24T05:00:00Z","v":11664,"vw":14.448484},{"c":14.26,"h":14.5794,"l":14.19,"n":837,"o":14.44,"t":"2025-12-26T05:00:00Z","v":28845,"vw":14.279387},{"c":14.19,"h":14.22,"l":14.06,"n":780,"o":14.22,"t":"2025-12-29T05:00:00Z","v":30088,"vw":14.155908},{"c":14.235,"h":14.31,"l":14.0501,"n":986,"o":14.16,"t":"2025-12-30T05:00:00Z","v":34250,"vw":14.20373},{"c":14.12,"h":14.44,"l":14.055,"n":564,"o":14.41,"t":"2025-12-31T05:00:00Z","v":30944,"vw":14.149551},{"c":13.98,"h":14.125,"l":13.91,"n":697,"o":14.07,"t":"2026-01-02T05:00:00Z","v":34405,"vw":14.00579},{"c":14.3,"h":14.52,"l":14.05,"n":771,"o":14.05,"t":"2026-01-05T05:00:00Z","v":43266,"vw":14.331385},{"c":14.3,"h":14.36,"l":14.08,"n":936,"o":14.23,"t":"2026-01-06T05:00:00Z","v":37801,"vw":14.249098},{"c":14.01,"h":14.245,"l":13.88,"n":1379,"o":14.18,"t":"2026-01-07T05:00:00Z","v":55972,"vw":14.016627},{"c":14.48,"h":14.51,"l":13.91,"n":913,"o":13.91,"t":"2026-01-08T05:00:00Z","v":50830,"vw":14.323554},{"c":14.21,"h":14.48,"l":14.21,"n":830,"o":14.48,"t":"2026-01-09T05:00:00Z","v":26697,"vw":14.326343},{"c":14.15,"h":14.37,"l":14.06,"n":770,"o":14.14,"t":"2026-01-12T05:00:00Z","v":22896,"vw":14.144906},{"c":14.13,"h":14.3162,"l":14.08,"n":506,"o":14.235,"t":"2026-01-13T05:00:00Z","v":27696,"vw":14.15645},{"c":14.46,"h":14.46,"l":14.14,"n":724,"o":14.14,"t":"2026-01-14T05:00:00Z","v":27595,"vw":14.324934},{"c":14.76,"h":14.98,"l":14.46,"n":556,"o":14.46,"t":"2026-01-15T05:00:00Z","v":23077,"vw":14.725352},{"c":14.81,"h":15.0299,"l":14.74,"n":566,"o":14.74,"t":"2026-01-16T05:00:00Z","v":26408,"vw":14.812796},{"c":14.32,"h":14.65,"l":14.24,"n":645,"o":14.65,"t":"2026-01-20T05:00:00Z","v":27520,"vw":14.403503},{"c":14.96,"h":14.995,"l":14.4,"n":898,"o":14.4,"t":"2026-01-21T05:00:00Z","v":51357,"vw":14.869723},{"c":14.8,"h":15.13,"l":14.73,"n":681,"o":14.7462,"t":"2026-01-22T05:00:00Z","v":27107,"vw":14.941543},{"c":13.92,"h":14.72,"l":13.915,"n":963,"o":14.63,"t":"2026-01-23T05:00:00Z","v":47764,"vw":14.08754},{"c":13.56,"h":13.79,"l":13.37,"n":1105,"o":13.74,"t":"2026-01-26T05:00:00Z","v":68422,"vw":13.606001},{"c":13.695,"h":13.8245,"l":13.6,"n":570,"o":13.8245,"t":"2026-01-27T05:00:00Z","v":22786,"vw":13.67318},{"c":13.63,"h":13.81,"l":13.45,"n":716,"o":13.72,"t":"2026-01-28T05:00:00Z","v":37206,"vw":13.583812},{"c":13.865,"h":13.865,"l":13.5,"n":709,"o":13.58,"t":"2026-01-29T05:00:00Z","v":34402,"vw":13.702755},{"c":13.98,"h":14.15,"l":13.595,"n":1105,"o":13.86,"t":"2026-01-30T05:00:00Z","v":59392,"vw":13.95247},{"c":14.5,"h":14.65,"l":13.98,"n":1272,"o":14,"t":"2026-02-02T05:00:00Z","v":71441,"vw":14.439522},{"c":14.54,"h":14.665,"l":14.35,"n":1034,"o":14.4,"t":"2026-02-03T05:00:00Z","v":39850,"vw":14.531361},{"c":14.47,"h":14.86,"l":14.4,"n":804,"o":14.7,"t":"2026-02-04T05:00:00Z","v":36875,"vw":14.563797},{"c":14.22,"h":14.37,"l":14.12,"n":1018,"o":14.37,"t":"2026-02-05T05:00:00Z","v":38199,"vw":14.224369},{"c":14.2,"h":14.43,"l":14.19,"n":818,"o":14.3,"t":"2026-02-06T05:00:00Z","v":21843,"vw":14.227351},{"c":14.1,"h":14.26,"l":14.02,"n":458,"o":14.26,"t":"2026-02-09T05:00:00Z","v":19841,"vw":14.098107},{"c":14.01,"h":14.18,"l":13.94,"n":676,"o":14.1,"t":"2026-02-10T05:00:00Z","v":23717,"vw":14.022116},{"c":14.01,"h":14.15,"l":13.73,"n":662,"o":14.15,"t":"2026-02-11T05:00:00Z","v":20346,"vw":13.943743},{"c":14.09,"h":14.16,"l":13.8,"n":675,"o":14.13,"t":"2026-02-12T05:00:00Z","v":30217,"vw":14.010797},{"c":14.05,"h":14.1,"l":13.95,"n":395,"o":14.02,"t":"2026-02-13T05:00:00Z","v":10980,"vw":14.040531},{"c":14.15,"h":14.19,"l":13.995,"n":492,"o":14.04,"t":"2026-02-17T05:00:00Z","v":23314,"vw":14.127233},{"c":13.95,"h":14.23,"l":13.87,"n":608,"o":14.19,"t":"2026-02-18T05:00:00Z","v":26879,"vw":13.979302},{"c":13.96,"h":14.133,"l":13.79,"n":649,"o":13.83,"t":"2026-02-19T05:00:00Z","v":16512,"vw":13.9334},{"c":14.09,"h":14.1888,"l":13.89,"n":573,"o":13.96,"t":"2026-02-20T05:00:00Z","v":13775,"vw":14.014185},{"c":13.39,"h":13.88,"l":13.37,"n":694,"o":13.85,"t":"2026-02-23T05:00:00Z","v":39414,"vw":13.499709},{"c":13.28,"h":13.635,"l":13.28,"n":562,"o":13.4,"t":"2026-02-24T05:00:00Z","v":25588,"vw":13.369203},{"c":13.66,"h":13.67,"l":13.27,"n":762,"o":13.3,"t":"2026-02-25T05:00:00Z","v":34571,"vw":13.446709},{"c":13.76,"h":13.9,"l":13.505,"n":539,"o":13.74,"t":"2026-02-26T05:00:00Z","v":21395,"vw":13.71508},{"c":13.36,"h":13.74,"l":13.28,"n":600,"o":13.59,"t":"2026-02-27T05:00:00Z","v":54201,"vw":13.408699},{"c":13.68,"h":13.83,"l":13.2,"n":476,"o":13.28,"t":"2026-03-02T05:00:00Z","v":30095,"vw":13.590115},{"c":13.39,"h":13.75,"l":13.24,"n":386,"o":13.56,"t":"2026-03-03T05:00:00Z","v":29990,"vw":13.438295},{"c":13.55,"h":13.79,"l":13.31,"n":541,"o":13.57,"t":"2026-03-04T05:00:00Z","v":18412,"vw":13.614695},{"c":13.29,"h":13.8986,"l":13.15,"n":891,"o":13.5,"t":"2026-03-05T05:00:00Z","v":47866,"vw":13.303568},{"c":13.13,"h":13.1499,"l":12.795,"n":870,"o":13.1,"t":"2026-03-06T05:00:00Z","v":54834,"vw":12.989991},{"c":13.07,"h":13.07,"l":12.5401,"n":649,"o":12.91,"t":"2026-03-09T04:00:00Z","v":45148,"vw":12.751937},{"c":12.89,"h":13.22,"l":12.89,"n":416,"o":12.97,"t":"2026-03-10T04:00:00Z","v":19557,"vw":12.968327},{"c":13.14,"h":13.14,"l":12.8,"n":499,"o":12.8,"t":"2026-03-11T04:00:00Z","v":38696,"vw":13.001635},{"c":12.97,"h":13.16,"l":12.75,"n":683,"o":12.86,"t":"2026-03-12T04:00:00Z","v":36351,"vw":12.967462},{"c":12.95,"h":13.01,"l":12.75,"n":868,"o":12.88,"t":"2026-03-13T04:00:00Z","v":38654,"vw":12.875783},{"c":13.14,"h":13.22,"l":12.98,"n":455,"o":13.05,"t":"2026-03-16T04:00:00Z","v":15645,"vw":13.128674},{"c":12.9,"h":13.24,"l":12.895,"n":571,"o":13.24,"t":"2026-03-17T04:00:00Z","v":27685,"vw":12.963744},{"c":12.62,"h":13.1612,"l":12.55,"n":1107,"o":12.9,"t":"2026-03-18T04:00:00Z","v":47727,"vw":12.721894},{"c":12.62,"h":12.745,"l":12.435,"n":1045,"o":12.53,"t":"2026-03-19T04:00:00Z","v":59789,"vw":12.57923},{"c":12.47,"h":12.675,"l":12.41,"n":890,"o":12.62,"t":"2026-03-20T04:00:00Z","v":135152,"vw":12.512851},{"c":12.92,"h":13.19,"l":12.71,"n":1099,"o":12.71,"t":"2026-03-23T04:00:00Z","v":64207,"vw":12.975332},{"c":13.21,"h":13.26,"l":12.76,"n":760,"o":12.76,"t":"2026-03-24T04:00:00Z","v":33215,"vw":13.183801},{"c":13.29,"h":13.45,"l":13.0801,"n":666,"o":13.305,"t":"2026-03-25T04:00:00Z","v":22360,"vw":13.246989},{"c":13.3,"h":13.39,"l":13.2,"n":645,"o":13.22,"t":"2026-03-26T04:00:00Z","v":26929,"vw":13.285513},{"c":13.13,"h":13.34,"l":13.08,"n":316,"o":13.21,"t":"2026-03-27T04:00:00Z","v":10408,"vw":13.172837},{"c":13.38,"h":13.3893,"l":13.02,"n":767,"o":13.27,"t":"2026-03-30T04:00:00Z","v":38557,"vw":13.311247},{"c":13.3,"h":13.56,"l":13.24,"n":549,"o":13.43,"t":"2026-03-31T04:00:00Z","v":25782,"vw":13.334038},{"c":13.54,"h":13.665,"l":13.42,"n":540,"o":13.42,"t":"2026-04-01T04:00:00Z","v":18963,"vw":13.548209},{"c":13.6,"h":13.635,"l":13.33,"n":524,"o":13.36,"t":"2026-04-02T04:00:00Z","v":16876,"vw":13.582734},{"c":13.69,"h":13.78,"l":13.62,"n":525,"o":13.62,"t":"2026-04-06T04:00:00Z","v":28152,"vw":13.696252},{"c":13.69,"h":13.79,"l":13.615,"n":575,"o":13.68,"t":"2026-04-07T04:00:00Z","v":27285,"vw":13.696911},{"c":13.98,"h":14.1,"l":13.705,"n":740,"o":13.87,"t":"2026-04-08T04:00:00Z","v":36942,"vw":13.949123},{"c":14.16,"h":14.24,"l":13.8,"n":917,"o":13.93,"t":"2026-04-09T04:00:00Z","v":142298,"vw":14.136591},{"c":14.25,"h":14.33,"l":13.99,"n":1223,"o":14.25,"t":"2026-04-10T04:00:00Z","v":77802,"vw":14.246778},{"c":14.25,"h":14.38,"l":14.075,"n":700,"o":14.24,"t":"2026-04-13T04:00:00Z","v":27812,"vw":14.238795},{"c":14.17,"h":14.26,"l":13.98,"n":672,"o":14.16,"t":"2026-04-14T04:00:00Z","v":22993,"vw":14.179376},{"c":14.12,"h":14.19,"l":13.99,"n":516,"o":14.15,"t":"2026-04-15T04:00:00Z","v":17488,"vw":14.122033},{"c":14.22,"h":14.24,"l":14.01,"n":773,"o":14.02,"t":"2026-04-16T04:00:00Z","v":27469,"vw":14.180587},{"c":14.26,"h":14.41,"l":14.23,"n":875,"o":14.25,"t":"2026-04-17T04:00:00Z","v":65762,"vw":14.29207},{"c":14.27,"h":14.35,"l":14.125,"n":534,"o":14.25,"t":"2026-04-20T04:00:00Z","v":31242,"vw":14.246542},{"c":14.12,"h":14.25,"l":14.07,"n":826,"o":14.21,"t":"2026-04-21T04:00:00Z","v":24992,"vw":14.125135},{"c":14.17,"h":14.25,"l":14.095,"n":816,"o":14.14,"t":"2026-04-22T04:00:00Z","v":21698,"vw":14.179038},{"c":14.11,"h":14.335,"l":14.06,"n":445,"o":14.2,"t":"2026-04-23T04:00:00Z","v":16152,"vw":14.124217},{"c":14.35,"h":14.5,"l":14.17,"n":843,"o":14.35,"t":"2026-04-24T04:00:00Z","v":40907,"vw":14.378358},{"c":14.33,"h":14.49,"l":14.33,"n":1060,"o":14.39,"t":"2026-04-27T04:00:00Z","v":52159,"vw":14.36534},{"c":15,"h":15,"l":14.16,"n":1490,"o":14.35,"t":"2026-04-28T04:00:00Z","v":67719,"vw":14.59378},{"c":14.43,"h":14.99,"l":14.36,"n":1282,"o":14.99,"t":"2026-04-29T04:00:00Z","v":36038,"vw":14.53505},{"c":14.34,"h":14.44,"l":14.28,"n":631,"o":14.28,"t":"2026-04-30T04:00:00Z","v":29684,"vw":14.374659},{"c":14.67,"h":14.685,"l":14.285,"n":992,"o":14.36,"t":"2026-05-01T04:00:00Z","v":34442,"vw":14.601986},{"c":14.37,"h":14.655,"l":14.26,"n":1286,"o":14.57,"t":"2026-05-04T04:00:00Z","v":41986,"vw":14.405214},{"c":14.52,"h":14.6299,"l":14.24,"n":1108,"o":14.37,"t":"2026-05-05T04:00:00Z","v":31855,"vw":14.502843},{"c":14.67,"h":14.85,"l":14.57,"n":1080,"o":14.65,"t":"2026-05-06T04:00:00Z","v":37581,"vw":14.676525},{"c":14.59,"h":14.64,"l":14.42,"n":1061,"o":14.42,"t":"2026-05-07T04:00:00Z","v":31657,"vw":14.580982},{"c":14.45,"h":14.62,"l":14.43,"n":884,"o":14.53,"t":"2026-05-08T04:00:00Z","v":26907,"vw":14.4909},{"c":14.03,"h":14.42,"l":14,"n":836,"o":14.42,"t":"2026-05-11T04:00:00Z","v":46744,"vw":14.123157},{"c":14,"h":14.07,"l":13.6284,"n":1171,"o":13.98,"t":"2026-05-12T04:00:00Z","v":49027,"vw":13.921652},{"c":13.95,"h":14.1,"l":13.86,"n":954,"o":14.04,"t":"2026-05-13T04:00:00Z","v":23035,"vw":13.9541},{"c":14.07,"h":14.15,"l":13.89,"n":880,"o":13.91,"t":"2026-05-14T04:00:00Z","v":22227,"vw":14.042537},{"c":13.66,"h":14.01,"l":13.6,"n":720,"o":14.01,"t":"2026-05-15T04:00:00Z","v":18426,"vw":13.712769},{"c":13.95,"h":14.055,"l":13.66,"n":1024,"o":13.66,"t":"2026-05-18T04:00:00Z","v":26319,"vw":13.918254},{"c":13.9,"h":14,"l":13.67,"n":737,"o":13.85,"t":"2026-05-19T04:00:00Z","v":34011,"vw":13.914561},{"c":14.01,"h":14.235,"l":13.9,"n":1196,"o":13.9,"t":"2026-05-20T04:00:00Z","v":31976,"vw":14.022597},{"c":14.18,"h":14.21,"l":13.87,"n":1044,"o":13.88,"t":"2026-05-21T04:00:00Z","v":22949,"vw":14.131274},{"c":14.14,"h":14.29,"l":14.03,"n":846,"o":14.17,"t":"2026-05-22T04:00:00Z","v":29360,"vw":14.152925},{"c":14.11,"h":14.43,"l":14.04,"n":880,"o":14.16,"t":"2026-05-26T04:00:00Z","v":23115,"vw":14.138843},{"c":14.12,"h":14.21,"l":14.02,"n":846,"o":14.02,"t":"2026-05-27T04:00:00Z","v":22548,"vw":14.129234},{"c":14.06,"h":14.08,"l":13.58,"n":1207,"o":14.01,"t":"2026-05-28T04:00:00Z","v":32858,"vw":14.003394},{"c":14.06,"h":14.23,"l":14,"n":872,"o":14,"t":"2026-05-29T04:00:00Z","v":24229,"vw":14.083581},{"c":13.98,"h":14.2856,"l":13.9,"n":1348,"o":13.9,"t":"2026-06-01T04:00:00Z","v":27750,"vw":13.983799},{"c":14.12,"h":14.17,"l":13.91,"n":788,"o":13.91,"t":"2026-06-02T04:00:00Z","v":19344,"vw":14.10673},{"c":13.64,"h":14.01,"l":13.63,"n":1257,"o":13.99,"t":"2026-06-03T04:00:00Z","v":33833,"vw":13.772537},{"c":14.04,"h":14.17,"l":13.69,"n":591,"o":13.69,"t":"2026-06-04T04:00:00Z","v":16538,"vw":14.008824},{"c":14.11,"h":14.255,"l":14.01,"n":681,"o":14.03,"t":"2026-06-05T04:00:00Z","v":21077,"vw":14.148101},{"c":14.15,"h":14.415,"l":14.075,"n":977,"o":14.1,"t":"2026-06-08T04:00:00Z","v":39362,"vw":14.201957},{"c":14.24,"h":14.445,"l":14.15,"n":1182,"o":14.15,"t":"2026-06-09T04:00:00Z","v":44180,"vw":14.248159},{"c":14.24,"h":14.54,"l":14.185,"n":1196,"o":14.3,"t":"2026-06-10T04:00:00Z","v":42491,"vw":14.295355},{"c":13.99,"h":14.26,"l":13.96,"n":930,"o":14.26,"t":"2026-06-11T04:00:00Z","v":31081,"vw":14.063671},{"c":14.22,"h":14.31,"l":13.98,"n":909,"o":13.98,"t":"2026-06-12T04:00:00Z","v":29026,"vw":14.216673},{"c":14,"h":14.5,"l":13.99,"n":910,"o":14.3,"t":"2026-06-15T04:00:00Z","v":22895,"vw":14.126577},{"c":14,"h":14.2,"l":13.9,"n":924,"o":14.03,"t":"2026-06-16T04:00:00Z","v":45608,"vw":14.003056},{"c":14.18,"h":14.385,"l":13.97,"n":2044,"o":13.97,"t":"2026-06-17T04:00:00Z","v":46501,"vw":14.101105},{"c":14.36,"h":14.455,"l":14.03,"n":1322,"o":14.26,"t":"2026-06-18T04:00:00Z","v":121328,"vw":14.299425},{"c":14.41,"h":14.465,"l":14.11,"n":1224,"o":14.36,"t":"2026-06-22T04:00:00Z","v":57701,"vw":14.398632},{"c":14.69,"h":14.8,"l":14.39,"n":1159,"o":14.49,"t":"2026-06-23T04:00:00Z","v":42976,"vw":14.69275},{"c":15.05,"h":15.195,"l":14.5876,"n":1292,"o":14.72,"t":"2026-06-24T04:00:00Z","v":59600,"vw":15.015991},{"c":14.95,"h":15.17,"l":14.82,"n":1257,"o":15,"t":"2026-06-25T04:00:00Z","v":35025,"vw":14.942443},{"c":15.39,"h":15.73,"l":14.795,"n":2097,"o":14.98,"t":"2026-06-26T04:00:00Z","v":418975,"vw":15.376565},{"c":14.98,"h":15.31,"l":14.92,"n":1738,"o":15.31,"t":"2026-06-29T04:00:00Z","v":69105,"vw":15.036233},{"c":14.99,"h":15.09,"l":14.82,"n":1065,"o":14.94,"t":"2026-06-30T04:00:00Z","v":40510,"vw":14.983564},{"c":15.39,"h":15.5,"l":14.97,"n":1445,"o":14.97,"t":"2026-07-01T04:00:00Z","v":68795,"vw":15.336815},{"c":15.14,"h":15.37,"l":15.14,"n":1099,"o":15.37,"t":"2026-07-02T04:00:00Z","v":38839,"vw":15.215534},{"c":15.02,"h":15.41,"l":15,"n":758,"o":15.4,"t":"2026-07-06T04:00:00Z","v":38785,"vw":15.165337},{"c":14.785,"h":15.1,"l":14.68,"n":958,"o":15.1,"t":"2026-07-07T04:00:00Z","v":27738,"vw":14.832602},{"c":14.54,"h":14.81,"l":14.535,"n":924,"o":14.81,"t":"2026-07-08T04:00:00Z","v":31270,"vw":14.619565},{"c":14.67,"h":14.74,"l":14.2474,"n":832,"o":14.55,"t":"2026-07-09T04:00:00Z","v":20740,"vw":14.621524},{"c":14.86,"h":14.88,"l":14.585,"n":658,"o":14.61,"t":"2026-07-10T04:00:00Z","v":16537,"vw":14.79286},{"c":14.96,"h":15.1,"l":14.825,"n":921,"o":14.87,"t":"2026-07-13T04:00:00Z","v":36545,"vw":14.974879},{"c":14.72,"h":15.045,"l":14.72,"n":628,"o":14.99,"t":"2026-07-14T04:00:00Z","v":23350,"vw":14.811735},{"c":14.93,"h":15.11,"l":14.73,"n":813,"o":14.73,"t":"2026-07-15T04:00:00Z","v":30109,"vw":14.987622},{"c":15.28,"h":15.48,"l":14.885,"n":1067,"o":14.95,"t":"2026-07-16T04:00:00Z","v":45307,"vw":15.281777},{"c":14.98,"h":15.39,"l":14.92,"n":1021,"o":15.21,"t":"2026-07-17T04:00:00Z","v":38662,"vw":15.069621},{"c":14.84,"h":15.0838,"l":14.65,"n":1372,"o":15.07,"t":"2026-07-20T04:00:00Z","v":29517,"vw":14.870046},{"c":14.96,"h":15.01,"l":14.49,"n":1206,"o":14.84,"t":"2026-07-21T04:00:00Z","v":54917,"vw":14.867704},{"c":14.73,"h":14.9,"l":14.45,"n":991,"o":14.9,"t":"2026-07-22T04:00:00Z","v":34578,"vw":14.684054},{"c":14.79,"h":14.97,"l":14.45,"n":1569,"o":14.55,"t":"2026-07-23T04:00:00Z","v":25661,"vw":14.720281},{"c":15.66,"h":16,"l":14.9,"n":1341,"o":15,"t":"2026-07-24T04:00:00Z","v":74770,"vw":15.684339},{"c":15.55,"h":15.775,"l":14.89,"n":1017,"o":15.64,"t":"2026-07-27T04:00:00Z","v":50536,"vw":15.530436},{"c":16.16,"h":16.8,"l":15.62,"n":1551,"o":15.62,"t":"2026-07-28T04:00:00Z","v":91253,"vw":16.292223},{"c":15.75,"h":16.12,"l":15.69,"n":1128,"o":16.12,"t":"2026-07-29T04:00:00Z","v":38087,"vw":15.816663},{"c":15.76,"h":16.19,"l":15.695,"n":998,"o":15.84,"t":"2026-07-30T04:00:00Z","v":51745,"vw":15.854466},{"c":15.6,"h":15.9474,"l":15.5,"n":1461,"o":15.7,"t":"2026-07-31T04:00:00Z","v":59451,"vw":15.619748},{"c":15.88,"h":16.83,"l":15.83,"n":1785,"o":15.85,"t":"2026-08-03T04:00:00Z","v":77016,"vw":16.199175},{"c":15.76,"h":15.98,"l":15.68,"n":2460,"o":15.75,"t":"2026-08-04T04:00:00Z","v":67368,"vw":15.840824},{"c":15.75,"h":15.94,"l":15.69,"n":1175,"o":15.88,"t":"2026-08-05T04:00:00Z","v":43995,"vw":15.770279},{"c":15.63,"h":15.73,"l":15.43,"n":1497,"o":15.72,"t":"2026-08-06T04:00:00Z","v":64139,"vw":15.60721},{"c":15.63,"h":15.75,"l":15.4483,"n":1022,"o":15.59,"t":"2026-08-07T04:00:00Z","v":67142,"vw":15.606832},{"c":15.63,"h":15.73,"l":15.385,"n":1600,"o":15.54,"t":"2026-08-10T04:00:00Z","v":47349,"vw":15.545652},{"c":15.69,"h":15.77,"l":15.51,"n":1384,"o":15.68,"t":"2026-08-11T04:00:00Z","v":73684,"vw":15.689423},{"c":15.74,"h":15.88,"l":15.6999,"n":1674,"o":15.7,"t":"2026-08-12T04:00:00Z","v":66326,"vw":15.779271},{"c":15.74,"h":15.88,"l":15.66,"n":1428,"o":15.77,"t":"2026-08-13T04:00:00Z","v":49513,"vw":15.764886},{"c":15.63,"h":15.88,"l":15.53,"n":1643,"o":15.72,"t":"2026-08-14T04:00:00Z","v":43556,"vw":15.657714},{"c":15.53,"h":15.565,"l":15.37,"n":1548,"o":15.52,"t":"2026-08-17T04:00:00Z","v":71403,"vw":15.482187},{"c":15.55,"h":15.68,"l":15.38,"n":1536,"o":15.56,"t":"2026-08-18T04:00:00Z","v":77434,"vw":15.539312},{"c":15.26,"h":15.635,"l":15.24,"n":1562,"o":15.62,"t":"2026-08-19T04:00:00Z","v":57969,"vw":15.336401},{"c":15.42,"h":15.51,"l":15.12,"n":1787,"o":15.23,"t":"2026-08-20T04:00:00Z","v":49785,"vw":15.367033},{"c":15.3,"h":15.741,"l":15.22,"n":1341,"o":15.49,"t":"2026-08-21T04:00:00Z","v":89510,"vw":15.317613},{"c":15.33,"h":15.46,"l":15.33,"n":1162,"o":15.38,"t":"2026-08-24T04:00:00Z","v":30991,"vw":15.390937},{"c":15.24,"h":15.28,"l":15.14,"n":1035,"o":15.22,"t":"2026-08-25T04:00:00Z","v":27982,"vw":15.215864},{"c":15.03,"h":15.26,"l":15,"n":1290,"o":15.26,"t":"2026-08-26T04:00:00Z","v":41144,"vw":15.089515},{"c":15.17,"h":15.195,"l":14.78,"n":1310,"o":14.94,"t":"2026-08-27T04:00:00Z","v":35732,"vw":15.118843},{"c":15.13,"h":15.265,"l":15.04,"n":1384,"o":15.13,"t":"2026-08-28T04:00:00Z","v":35952,"vw":15.151093},{"c":15.01,"h":15.15,"l":14.94,"n":1298,"o":15.15,"t":"2026-08-31T04:00:00Z","v":43100,"vw":15.038092},{"c":14.99,"h":15.1,"l":14.92,"n":1282,"o":14.97,"t":"2026-09-01T04:00:00Z","v":35525,"vw":14.986595},{"c":15.17,"h":15.31,"l":14.91,"n":2373,"o":14.99,"t":"2026-09-02T04:00:00Z","v":43590,"vw":15.175674},{"c":15.35,"h":15.45,"l":15.26,"n":819,"o":15.26,"t":"2026-09-03T04:00:00Z","v":20241,"vw":15.360022},{"c":15.46,"h":15.5,"l":15.26,"n":998,"o":15.26,"t":"2026-09-04T04:00:00Z","v":35400,"vw":15.443519},{"c":15.22,"h":15.48,"l":15.21,"n":1334,"o":15.45,"t":"2026-09-08T04:00:00Z","v":32917,"vw":15.329565},{"c":15.2,"h":15.255,"l":14.955,"n":1157,"o":15.13,"t":"2026-09-09T04:00:00Z","v":37856,"vw":15.169899},{"c":15.26,"h":15.33,"l":15.06,"n":1008,"o":15.33,"t":"2026-09-10T04:00:00Z","v":23080,"vw":15.229595},{"c":15.36,"h":15.49,"l":15.1001,"n":1384,"o":15.3,"t":"2026-09-11T04:00:00Z","v":61895,"vw":15.315841},{"c":15.4,"h":15.575,"l":15.3101,"n":1487,"o":15.36,"t":"2026-09-14T04:00:00Z","v":37776,"vw":15.439584},{"c":15.48,"h":15.48,"l":15.35,"n":1624,"o":15.38,"t":"2026-09-15T04:00:00Z","v":63362,"vw":15.442098},{"c":15.4,"h":15.555,"l":15.18,"n":2242,"o":15.47,"t":"2026-09-16T04:00:00Z","v":74938,"vw":15.41473},{"c":15.42,"h":15.665,"l":15.2,"n":1411,"o":15.5,"t":"2026-09-17T04:00:00Z","v":58431,"vw":15.480172},{"c":15.41,"h":15.45,"l":15.08,"n":1012,"o":15.33,"t":"2026-09-18T04:00:00Z","v":149504,"vw":15.382407},{"c":15.29,"h":15.5,"l":15.26,"n":1587,"o":15.4,"t":"2026-09-21T04:00:00Z","v":55137,"vw":15.335173},{"c":15.37,"h":15.445,"l":15.25,"n":1866,"o":15.37,"t":"2026-09-22T04:00:00Z","v":60121,"vw":15.359351},{"c":14.88,"h":15.31,"l":14.8519,"n":1719,"o":15.31,"t":"2026-09-23T04:00:00Z","v":48131,"vw":14.978885},{"c":15.11,"h":15.13,"l":14.85,"n":960,"o":14.92,"t":"2026-09-24T04:00:00Z","v":30706,"vw":15.058471},{"c":15.18,"h":15.265,"l":15.01,"n":1372,"o":15.09,"t":"2026-09-25T04:00:00Z","v":30644,"vw":15.177604},{"c":15.21,"h":15.24,"l":15.11,"n":1255,"o":15.17,"t":"2026-09-28T04:00:00Z","v":38627,"vw":15.19472},{"c":15.19,"h":15.24,"l":15.02,"n":1665,"o":15.19,"t":"2026-09-29T04:00:00Z","v":37016,"vw":15.161702},{"c":15,"h":15.24,"l":14.95,"n":1472,"o":15.24,"t":"2026-09-30T04:00:00Z","v":37255,"vw":15.009811},{"c":15.23,"h":15.24,"l":14.83,"n":1146,"o":15,"t":"2026-10-01T04:00:00Z","v":46794,"vw":15.147269},{"c":15.48,"h":15.535,"l":15.25,"n":972,"o":15.25,"t":"2026-10-02T04:00:00Z","v":43497,"vw":15.425238},{"c":15.2,"h":15.51,"l":15.18,"n":1849,"o":15.5,"t":"2026-10-05T04:00:00Z","v":53524,"vw":15.279927},{"c":15.23,"h":15.365,"l":15.125,"n":794,"o":15.2,"t":"2026-10-06T04:00:00Z","v":21510,"vw":15.2211},{"c":15.14,"h":15.265,"l":15,"n":1254,"o":15.13,"t":"2026-10-07T04:00:00Z","v":36911,"vw":15.140792},{"c":15.07,"h":15.19,"l":15.01,"n":955,"o":15.05,"t":"2026-10-08T04:00:00Z","v":23319,"vw":15.097507},{"c":14.89,"h":15.09,"l":14.8107,"n":837,"o":15.09,"t":"2026-10-09T04:00:00Z","v":26690,"vw":14.897295},{"c":15.02,"h":15.12,"l":14.83,"n":915,"o":14.85,"t":"2026-10-12T04:00:00Z","v":33168,"vw":15.003321},{"c":15.03,"h":15.09,"l":14.87,"n":1142,"o":15.07,"t":"2026-10-13T04:00:00Z","v":28690,"vw":15.026947},{"c":14.72,"h":14.98,"l":14.67,"n":1228,"o":14.88,"t":"2026-10-14T04:00:00Z","v":56569,"vw":14.785187},{"c":14.85,"h":15.125,"l":14.75,"n":1170,"o":14.76,"t":"2026-10-15T04:00:00Z","v":28924,"vw":14.879388},{"c":14.75,"h":14.915,"l":14.72,"n":879,"o":14.89,"t":"2026-10-16T04:00:00Z","v":24807,"vw":14.771605},{"c":14.66,"h":14.8,"l":14.61,"n":899,"o":14.71,"t":"2026-10-19T04:00:00Z","v":28047,"vw":14.680289},{"c":14.72,"h":14.95,"l":14.72,"n":688,"o":14.77,"t":"2026-10-20T04:00:00Z","v":15229,"vw":14.770311},{"c":14.63,"h":14.87,"l":14.54,"n":1034,"o":14.75,"t":"2026-10-21T04:00:00Z","v":24705,"vw":14.649735},{"c":15.02,"h":15.08,"l":14.63,"n":1482,"o":14.63,"t":"2026-10-22T04:00:00Z","v":28239,"vw":15.008239}],"volatilityBars":[{"c":15.29,"h":15.29,"l":15.29,"n":3,"o":15.29,"t":"2026-09-22T12:30:00Z","v":600,"vw":15.29},{"c":15.35,"h":15.38,"l":15.34,"n":25,"o":15.37,"t":"2026-09-22T13:30:00Z","v":1588,"vw":15.363033},{"c":15.36,"h":15.37,"l":15.27,"n":42,"o":15.28,"t":"2026-09-22T13:45:00Z","v":1642,"vw":15.327328},{"c":15.39,"h":15.39,"l":15.34,"n":56,"o":15.36,"t":"2026-09-22T14:00:00Z","v":3631,"vw":15.380865},{"c":15.39,"h":15.42,"l":15.37,"n":76,"o":15.38,"t":"2026-09-22T14:15:00Z","v":5574,"vw":15.390325},{"c":15.32,"h":15.34,"l":15.32,"n":21,"o":15.34,"t":"2026-09-22T14:30:00Z","v":434,"vw":15.326667},{"c":15.305,"h":15.325,"l":15.28,"n":41,"o":15.325,"t":"2026-09-22T14:45:00Z","v":1122,"vw":15.294876},{"c":15.29,"h":15.29,"l":15.29,"n":2,"o":15.29,"t":"2026-09-22T15:00:00Z","v":305,"vw":15.29},{"c":15.31,"h":15.37,"l":15.3,"n":60,"o":15.3,"t":"2026-09-22T15:15:00Z","v":2416,"vw":15.343539},{"c":15.25,"h":15.25,"l":15.25,"n":3,"o":15.25,"t":"2026-09-22T15:30:00Z","v":137,"vw":15.25},{"c":15.27,"h":15.28,"l":15.27,"n":15,"o":15.27,"t":"2026-09-22T16:00:00Z","v":1268,"vw":15.271959},{"c":15.275,"h":15.28,"l":15.275,"n":15,"o":15.28,"t":"2026-09-22T16:15:00Z","v":545,"vw":15.2775},{"c":15.27,"h":15.27,"l":15.27,"n":14,"o":15.27,"t":"2026-09-22T16:30:00Z","v":522,"vw":15.27},{"c":15.29,"h":15.29,"l":15.28,"n":20,"o":15.28,"t":"2026-09-22T16:45:00Z","v":818,"vw":15.284},{"c":15.27,"h":15.27,"l":15.27,"n":15,"o":15.27,"t":"2026-09-22T17:00:00Z","v":252,"vw":15.27},{"c":15.28,"h":15.28,"l":15.275,"n":2,"o":15.275,"t":"2026-09-22T17:15:00Z","v":214,"vw":15.277664},{"c":15.31,"h":15.31,"l":15.28,"n":28,"o":15.28,"t":"2026-09-22T17:30:00Z","v":806,"vw":15.298},{"c":15.35,"h":15.355,"l":15.34,"n":100,"o":15.35,"t":"2026-09-22T17:45:00Z","v":3749,"vw":15.349014},{"c":15.35,"h":15.35,"l":15.35,"n":3,"o":15.35,"t":"2026-09-22T18:00:00Z","v":110,"vw":15.35},{"c":15.35,"h":15.35,"l":15.35,"n":29,"o":15.35,"t":"2026-09-22T18:30:00Z","v":281,"vw":15.35},{"c":15.35,"h":15.35,"l":15.35,"n":58,"o":15.35,"t":"2026-09-22T19:00:00Z","v":2782,"vw":15.35},{"c":15.415,"h":15.42,"l":15.35,"n":77,"o":15.35,"t":"2026-09-22T19:15:00Z","v":2001,"vw":15.397665},{"c":15.41,"h":15.445,"l":15.41,"n":56,"o":15.41,"t":"2026-09-22T19:30:00Z","v":1459,"vw":15.423333},{"c":15.35,"h":15.405,"l":15.34,"n":311,"o":15.4,"t":"2026-09-22T19:45:00Z","v":8607,"vw":15.372336},{"c":15.37,"h":15.37,"l":15.37,"n":5,"o":15.37,"t":"2026-09-22T20:00:00Z","v":9787,"vw":15.37},{"c":15.31,"h":15.31,"l":15.31,"n":5,"o":15.31,"t":"2026-09-23T14:15:00Z","v":325,"vw":15.31},{"c":15.265,"h":15.265,"l":15.265,"n":11,"o":15.265,"t":"2026-09-23T15:15:00Z","v":792,"vw":15.265},{"c":15.195,"h":15.23,"l":15.195,"n":14,"o":15.225,"t":"2026-09-23T15:30:00Z","v":547,"vw":15.22},{"c":15.22,"h":15.22,"l":15.12,"n":13,"o":15.19,"t":"2026-09-23T15:45:00Z","v":801,"vw":15.176624},{"c":15.2,"h":15.2,"l":15.18,"n":13,"o":15.19,"t":"2026-09-23T16:00:00Z","v":542,"vw":15.19},{"c":15.17,"h":15.205,"l":15.17,"n":34,"o":15.205,"t":"2026-09-23T16:15:00Z","v":1163,"vw":15.187051},{"c":15.16,"h":15.185,"l":15.1301,"n":35,"o":15.16,"t":"2026-09-23T16:30:00Z","v":1762,"vw":15.154777},{"c":15.145,"h":15.18,"l":15.135,"n":65,"o":15.14,"t":"2026-09-23T16:45:00Z","v":2330,"vw":15.157258},{"c":15.1,"h":15.1,"l":15.09,"n":16,"o":15.09,"t":"2026-09-23T17:15:00Z","v":395,"vw":15.095},{"c":15.03,"h":15.07,"l":15.03,"n":27,"o":15.07,"t":"2026-09-23T18:00:00Z","v":813,"vw":15.056667},{"c":14.98,"h":15.02,"l":14.98,"n":138,"o":15.02,"t":"2026-09-23T18:15:00Z","v":4850,"vw":14.999186},{"c":14.93,"h":14.93,"l":14.93,"n":15,"o":14.93,"t":"2026-09-23T18:30:00Z","v":369,"vw":14.93},{"c":14.945,"h":14.95,"l":14.8519,"n":52,"o":14.8519,"t":"2026-09-23T18:45:00Z","v":1970,"vw":14.881456},{"c":14.93,"h":14.93,"l":14.925,"n":33,"o":14.925,"t":"2026-09-23T19:00:00Z","v":982,"vw":14.929012},{"c":14.935,"h":14.9588,"l":14.935,"n":10,"o":14.9588,"t":"2026-09-23T19:15:00Z","v":1296,"vw":14.951688},{"c":14.925,"h":14.93,"l":14.91,"n":78,"o":14.93,"t":"2026-09-23T19:30:00Z","v":2237,"vw":14.920832},{"c":14.9,"h":14.96,"l":14.88,"n":377,"o":14.925,"t":"2026-09-23T19:45:00Z","v":10867,"vw":14.920266},{"c":14.88,"h":14.88,"l":14.88,"n":4,"o":14.88,"t":"2026-09-23T20:00:00Z","v":8175,"vw":14.88},{"c":14.9075,"h":15,"l":14.85,"n":72,"o":14.92,"t":"2026-09-24T13:30:00Z","v":1697,"vw":14.93595},{"c":14.94,"h":14.94,"l":14.94,"n":3,"o":14.94,"t":"2026-09-24T13:45:00Z","v":201,"vw":14.94},{"c":15,"h":15.01,"l":14.97,"n":27,"o":14.97,"t":"2026-09-24T14:00:00Z","v":1393,"vw":14.9925},{"c":14.89,"h":14.935,"l":14.89,"n":17,"o":14.935,"t":"2026-09-24T15:00:00Z","v":1072,"vw":14.919157},{"c":14.985,"h":14.985,"l":14.915,"n":19,"o":14.915,"t":"2026-09-24T15:30:00Z","v":1188,"vw":14.951144},{"c":14.9223,"h":14.9223,"l":14.9223,"n":2,"o":14.9223,"t":"2026-09-24T15:45:00Z","v":204,"vw":14.9223},{"c":15.08,"h":15.08,"l":15.02,"n":33,"o":15.02,"t":"2026-09-24T16:15:00Z","v":998,"vw":15.0525},{"c":15.08,"h":15.08,"l":15.08,"n":7,"o":15.08,"t":"2026-09-24T16:30:00Z","v":161,"vw":15.08},{"c":15.07,"h":15.07,"l":15.07,"n":14,"o":15.07,"t":"2026-09-24T16:45:00Z","v":416,"vw":15.07},{"c":15.08,"h":15.08,"l":15.07,"n":4,"o":15.07,"t":"2026-09-24T17:00:00Z","v":402,"vw":15.077238},{"c":15.08,"h":15.08,"l":15.08,"n":17,"o":15.08,"t":"2026-09-24T18:00:00Z","v":360,"vw":15.08},{"c":15.12,"h":15.12,"l":15.12,"n":8,"o":15.12,"t":"2026-09-24T18:30:00Z","v":193,"vw":15.12},{"c":15.1,"h":15.1,"l":15.1,"n":3,"o":15.1,"t":"2026-09-24T18:45:00Z","v":160,"vw":15.1},{"c":15.09,"h":15.09,"l":15.08,"n":6,"o":15.08,"t":"2026-09-24T19:15:00Z","v":428,"vw":15.086079},{"c":15.08,"h":15.11,"l":15.08,"n":43,"o":15.11,"t":"2026-09-24T19:30:00Z","v":805,"vw":15.093333},{"c":15.13,"h":15.13,"l":15.09,"n":165,"o":15.105,"t":"2026-09-24T19:45:00Z","v":2875,"vw":15.102657},{"c":15.11,"h":15.11,"l":15.11,"n":5,"o":15.11,"t":"2026-09-24T20:00:00Z","v":7340,"vw":15.11},{"c":15.2,"h":15.22,"l":15.01,"n":23,"o":15.09,"t":"2026-09-25T13:30:00Z","v":2078,"vw":15.118508},{"c":15.22,"h":15.22,"l":15.22,"n":3,"o":15.22,"t":"2026-09-25T13:45:00Z","v":103,"vw":15.22},{"c":15.16,"h":15.16,"l":15.16,"n":1,"o":15.16,"t":"2026-09-25T14:15:00Z","v":100,"vw":15.16},{"c":15.15,"h":15.22,"l":15.13,"n":11,"o":15.18,"t":"2026-09-25T14:30:00Z","v":911,"vw":15.161111},{"c":15.15,"h":15.15,"l":15.15,"n":2,"o":15.15,"t":"2026-09-25T14:45:00Z","v":309,"vw":15.15},{"c":15.1,"h":15.1,"l":15.1,"n":13,"o":15.1,"t":"2026-09-25T15:30:00Z","v":198,"vw":15.1},{"c":15.265,"h":15.265,"l":15.13,"n":75,"o":15.16,"t":"2026-09-25T16:00:00Z","v":2470,"vw":15.209385},{"c":15.19,"h":15.2,"l":15.19,"n":17,"o":15.2,"t":"2026-09-25T16:15:00Z","v":517,"vw":15.196667},{"c":15.195,"h":15.195,"l":15.195,"n":5,"o":15.195,"t":"2026-09-25T17:30:00Z","v":104,"vw":15.195},{"c":15.17,"h":15.17,"l":15.16,"n":11,"o":15.16,"t":"2026-09-25T17:45:00Z","v":590,"vw":15.162323},{"c":15.19,"h":15.19,"l":15.14,"n":12,"o":15.17,"t":"2026-09-25T18:00:00Z","v":1437,"vw":15.149305},{"c":15.21,"h":15.21,"l":15.21,"n":25,"o":15.21,"t":"2026-09-25T18:45:00Z","v":522,"vw":15.21},{"c":15.195,"h":15.22,"l":15.195,"n":49,"o":15.21,"t":"2026-09-25T19:00:00Z","v":1214,"vw":15.20335},{"c":15.2599,"h":15.2599,"l":15.19,"n":53,"o":15.19,"t":"2026-09-25T19:30:00Z","v":2233,"vw":15.206595},{"c":15.1999,"h":15.22,"l":15.19,"n":206,"o":15.2,"t":"2026-09-25T19:45:00Z","v":5095,"vw":15.205093},{"c":15.18,"h":15.18,"l":15.18,"n":7,"o":15.18,"t":"2026-09-25T20:00:00Z","v":6645,"vw":15.18},{"c":15.15,"h":15.17,"l":15.15,"n":10,"o":15.17,"t":"2026-09-28T13:30:00Z","v":300,"vw":15.16262},{"c":15.18,"h":15.18,"l":15.17,"n":6,"o":15.17,"t":"2026-09-28T13:45:00Z","v":1738,"vw":15.179423},{"c":15.175,"h":15.175,"l":15.175,"n":18,"o":15.175,"t":"2026-09-28T14:15:00Z","v":924,"vw":15.175},{"c":15.205,"h":15.24,"l":15.175,"n":16,"o":15.24,"t":"2026-09-28T14:30:00Z","v":819,"vw":15.192925},{"c":15.18,"h":15.18,"l":15.16,"n":13,"o":15.17,"t":"2026-09-28T14:45:00Z","v":917,"vw":15.17},{"c":15.14,"h":15.14,"l":15.14,"n":11,"o":15.14,"t":"2026-09-28T15:00:00Z","v":279,"vw":15.14},{"c":15.16,"h":15.16,"l":15.16,"n":7,"o":15.16,"t":"2026-09-28T15:15:00Z","v":248,"vw":15.16},{"c":15.17,"h":15.17,"l":15.11,"n":32,"o":15.15,"t":"2026-09-28T15:30:00Z","v":1775,"vw":15.161779},{"c":15.12,"h":15.125,"l":15.12,"n":21,"o":15.125,"t":"2026-09-28T16:00:00Z","v":504,"vw":15.122439},{"c":15.16,"h":15.16,"l":15.16,"n":9,"o":15.16,"t":"2026-09-28T16:15:00Z","v":156,"vw":15.16},{"c":15.22,"h":15.22,"l":15.19,"n":65,"o":15.2,"t":"2026-09-28T17:00:00Z","v":1384,"vw":15.201695},{"c":15.235,"h":15.235,"l":15.22,"n":28,"o":15.23,"t":"2026-09-28T17:30:00Z","v":664,"vw":15.22875},{"c":15.165,"h":15.165,"l":15.165,"n":12,"o":15.165,"t":"2026-09-28T17:45:00Z","v":321,"vw":15.165},{"c":15.19,"h":15.19,"l":15.18,"n":10,"o":15.18,"t":"2026-09-28T18:00:00Z","v":262,"vw":15.185},{"c":15.19,"h":15.19,"l":15.19,"n":7,"o":15.19,"t":"2026-09-28T18:15:00Z","v":124,"vw":15.19},{"c":15.13,"h":15.13,"l":15.13,"n":10,"o":15.13,"t":"2026-09-28T19:15:00Z","v":296,"vw":15.13},{"c":15.14,"h":15.14,"l":15.14,"n":13,"o":15.14,"t":"2026-09-28T19:30:00Z","v":259,"vw":15.14},{"c":15.2,"h":15.2,"l":15.15,"n":190,"o":15.15,"t":"2026-09-28T19:45:00Z","v":5881,"vw":15.182009},{"c":15.21,"h":15.21,"l":15.21,"n":3,"o":15.21,"t":"2026-09-28T20:00:00Z","v":11877,"vw":15.21},{"c":15.1715,"h":15.1715,"l":15.1715,"n":1,"o":15.1715,"t":"2026-09-29T13:00:00Z","v":130,"vw":15.1715},{"c":15.19,"h":15.19,"l":15.19,"n":6,"o":15.19,"t":"2026-09-29T13:30:00Z","v":2237,"vw":15.19},{"c":15.09,"h":15.21,"l":15.07,"n":16,"o":15.21,"t":"2026-09-29T14:15:00Z","v":765,"vw":15.163333},{"c":15.13,"h":15.13,"l":15.13,"n":2,"o":15.13,"t":"2026-09-29T15:00:00Z","v":101,"vw":15.13},{"c":15.11,"h":15.16,"l":15.02,"n":102,"o":15.14,"t":"2026-09-29T16:30:00Z","v":5016,"vw":15.097944},{"c":15.11,"h":15.13,"l":15.08,"n":63,"o":15.13,"t":"2026-09-29T17:00:00Z","v":2268,"vw":15.115333},{"c":15.09,"h":15.11,"l":15.085,"n":18,"o":15.1,"t":"2026-09-29T17:15:00Z","v":685,"vw":15.099666},{"c":15.145,"h":15.145,"l":15.1,"n":52,"o":15.12,"t":"2026-09-29T17:45:00Z","v":1562,"vw":15.1145},{"c":15.11,"h":15.13,"l":15.1,"n":24,"o":15.13,"t":"2026-09-29T18:00:00Z","v":857,"vw":15.111},{"c":15.14,"h":15.14,"l":15.14,"n":20,"o":15.14,"t":"2026-09-29T18:15:00Z","v":394,"vw":15.14},{"c":15.14,"h":15.16,"l":15.14,"n":19,"o":15.16,"t":"2026-09-29T18:30:00Z","v":589,"vw":15.143876},{"c":15.18,"h":15.21,"l":15.14,"n":44,"o":15.14,"t":"2026-09-29T18:45:00Z","v":1268,"vw":15.178508},{"c":15.18,"h":15.18,"l":15.17,"n":14,"o":15.17,"t":"2026-09-29T19:00:00Z","v":1216,"vw":15.170909},{"c":15.195,"h":15.21,"l":15.17,"n":55,"o":15.19,"t":"2026-09-29T19:30:00Z","v":1286,"vw":15.198889},{"c":15.17,"h":15.24,"l":15.17,"n":163,"o":15.24,"t":"2026-09-29T19:45:00Z","v":3730,"vw":15.202745},{"c":15.19,"h":15.19,"l":15.19,"n":4,"o":15.19,"t":"2026-09-29T20:00:00Z","v":8911,"vw":15.19},{"c":15.21,"h":15.24,"l":15.1,"n":15,"o":15.24,"t":"2026-09-30T13:30:00Z","v":1583,"vw":15.138479},{"c":15.0509,"h":15.0509,"l":15.0509,"n":1,"o":15.0509,"t":"2026-09-30T13:45:00Z","v":263,"vw":15.0509},{"c":15.14,"h":15.14,"l":15.14,"n":3,"o":15.14,"t":"2026-09-30T14:00:00Z","v":104,"vw":15.14},{"c":15.095,"h":15.15,"l":15.095,"n":22,"o":15.15,"t":"2026-09-30T14:30:00Z","v":702,"vw":15.125089},{"c":15.115,"h":15.115,"l":15.09,"n":15,"o":15.09,"t":"2026-09-30T14:45:00Z","v":350,"vw":15.1025},{"c":15.005,"h":15.03,"l":15.005,"n":18,"o":15.03,"t":"2026-09-30T15:30:00Z","v":287,"vw":15.0175},{"c":14.99,"h":14.99,"l":14.95,"n":34,"o":14.95,"t":"2026-09-30T15:45:00Z","v":1575,"vw":14.969767},{"c":14.995,"h":14.995,"l":14.995,"n":1,"o":14.995,"t":"2026-09-30T16:00:00Z","v":100,"vw":14.995},{"c":15,"h":15,"l":15,"n":8,"o":15,"t":"2026-09-30T16:15:00Z","v":136,"vw":15},{"c":14.97,"h":14.97,"l":14.97,"n":5,"o":14.97,"t":"2026-09-30T16:45:00Z","v":155,"vw":14.97},{"c":14.97,"h":14.97,"l":14.97,"n":9,"o":14.97,"t":"2026-09-30T17:00:00Z","v":158,"vw":14.97},{"c":14.98,"h":14.98,"l":14.97,"n":29,"o":14.97,"t":"2026-09-30T17:15:00Z","v":861,"vw":14.973151},{"c":14.96,"h":14.98,"l":14.96,"n":10,"o":14.98,"t":"2026-09-30T17:30:00Z","v":274,"vw":14.97},{"c":14.96,"h":14.99,"l":14.96,"n":73,"o":14.98,"t":"2026-09-30T17:45:00Z","v":1988,"vw":14.980892},{"c":14.99,"h":14.99,"l":14.96,"n":43,"o":14.985,"t":"2026-09-30T18:15:00Z","v":2009,"vw":14.97916},{"c":14.98,"h":14.98,"l":14.98,"n":4,"o":14.98,"t":"2026-09-30T18:30:00Z","v":107,"vw":14.98},{"c":15.02,"h":15.02,"l":15.02,"n":42,"o":15.02,"t":"2026-09-30T19:15:00Z","v":860,"vw":15.02},{"c":15,"h":15.03,"l":15,"n":132,"o":15.03,"t":"2026-09-30T19:45:00Z","v":1845,"vw":15.015},{"c":15,"h":15,"l":15,"n":5,"o":15,"t":"2026-09-30T20:00:00Z","v":13273,"vw":15},{"c":14.86,"h":15,"l":14.86,"n":11,"o":15,"t":"2026-10-01T13:30:00Z","v":673,"vw":14.90714},{"c":14.87,"h":14.875,"l":14.83,"n":52,"o":14.875,"t":"2026-10-01T13:45:00Z","v":2001,"vw":14.847083},{"c":14.89,"h":14.89,"l":14.89,"n":2,"o":14.89,"t":"2026-10-01T14:15:00Z","v":356,"vw":14.89},{"c":14.905,"h":14.93,"l":14.89,"n":17,"o":14.89,"t":"2026-10-01T14:30:00Z","v":1591,"vw":14.917547},{"c":14.985,"h":14.985,"l":14.985,"n":3,"o":14.985,"t":"2026-10-01T15:00:00Z","v":152,"vw":14.985},{"c":14.88,"h":14.89,"l":14.88,"n":4,"o":14.89,"t":"2026-10-01T15:15:00Z","v":208,"vw":14.885},{"c":14.99,"h":14.99,"l":14.985,"n":14,"o":14.99,"t":"2026-10-01T15:45:00Z","v":864,"vw":14.989375},{"c":15.01,"h":15.01,"l":15.005,"n":5,"o":15.005,"t":"2026-10-01T16:00:00Z","v":502,"vw":15.009},{"c":15.08,"h":15.09,"l":15.025,"n":17,"o":15.025,"t":"2026-10-01T16:15:00Z","v":1083,"vw":15.054286},{"c":15.16,"h":15.16,"l":15.11,"n":55,"o":15.11,"t":"2026-10-01T16:30:00Z","v":2749,"vw":15.114},{"c":15.22,"h":15.22,"l":15.12,"n":38,"o":15.12,"t":"2026-10-01T16:45:00Z","v":3387,"vw":15.18306},{"c":15.145,"h":15.145,"l":15.145,"n":4,"o":15.145,"t":"2026-10-01T17:00:00Z","v":134,"vw":15.145},{"c":15.12,"h":15.155,"l":15.12,"n":6,"o":15.14,"t":"2026-10-01T17:15:00Z","v":402,"vw":15.138333},{"c":15.17,"h":15.18,"l":15.14,"n":35,"o":15.18,"t":"2026-10-01T17:30:00Z","v":1425,"vw":15.161111},{"c":15.1825,"h":15.1825,"l":15.16,"n":11,"o":15.175,"t":"2026-10-01T17:45:00Z","v":422,"vw":15.171574},{"c":15.2,"h":15.2,"l":15.17,"n":11,"o":15.1825,"t":"2026-10-01T18:00:00Z","v":648,"vw":15.177917},{"c":15.185,"h":15.19,"l":15.18,"n":32,"o":15.18,"t":"2026-10-01T18:15:00Z","v":1112,"vw":15.183571},{"c":15.201,"h":15.201,"l":15.201,"n":8,"o":15.201,"t":"2026-10-01T18:30:00Z","v":812,"vw":15.201},{"c":15.2,"h":15.22,"l":15.2,"n":52,"o":15.22,"t":"2026-10-01T18:45:00Z","v":2406,"vw":15.203793},{"c":15.19,"h":15.2,"l":15.19,"n":8,"o":15.2,"t":"2026-10-01T19:00:00Z","v":1308,"vw":15.198333},{"c":15.195,"h":15.195,"l":15.195,"n":1,"o":15.195,"t":"2026-10-01T19:15:00Z","v":100,"vw":15.195},{"c":15.16,"h":15.17,"l":15.13,"n":31,"o":15.17,"t":"2026-10-01T19:30:00Z","v":2521,"vw":15.14531},{"c":15.24,"h":15.24,"l":15.21,"n":153,"o":15.24,"t":"2026-10-01T19:45:00Z","v":4756,"vw":15.228551},{"c":15.23,"h":15.23,"l":15.23,"n":6,"o":15.23,"t":"2026-10-01T20:00:00Z","v":9601,"vw":15.23},{"c":15.25,"h":15.25,"l":15.25,"n":4,"o":15.25,"t":"2026-10-02T13:30:00Z","v":4613,"vw":15.25},{"c":15.505,"h":15.505,"l":15.38,"n":19,"o":15.38,"t":"2026-10-02T13:45:00Z","v":1417,"vw":15.458618},{"c":15.32,"h":15.39,"l":15.32,"n":27,"o":15.39,"t":"2026-10-02T15:00:00Z","v":1069,"vw":15.36458},{"c":15.32,"h":15.32,"l":15.32,"n":23,"o":15.32,"t":"2026-10-02T15:15:00Z","v":592,"vw":15.32},{"c":15.33,"h":15.33,"l":15.31,"n":10,"o":15.32,"t":"2026-10-02T16:00:00Z","v":530,"vw":15.32},{"c":15.37,"h":15.38,"l":15.37,"n":9,"o":15.375,"t":"2026-10-02T16:15:00Z","v":514,"vw":15.377},{"c":15.34,"h":15.34,"l":15.34,"n":13,"o":15.34,"t":"2026-10-02T16:30:00Z","v":330,"vw":15.34},{"c":15.41,"h":15.41,"l":15.37,"n":18,"o":15.37,"t":"2026-10-02T16:45:00Z","v":659,"vw":15.39},{"c":15.41,"h":15.47,"l":15.41,"n":54,"o":15.42,"t":"2026-10-02T17:00:00Z","v":2386,"vw":15.440634},{"c":15.39,"h":15.425,"l":15.39,"n":4,"o":15.425,"t":"2026-10-02T17:15:00Z","v":307,"vw":15.413333},{"c":15.395,"h":15.425,"l":15.395,"n":33,"o":15.425,"t":"2026-10-02T17:30:00Z","v":861,"vw":15.41},{"c":15.41,"h":15.41,"l":15.4,"n":11,"o":15.4,"t":"2026-10-02T17:45:00Z","v":229,"vw":15.405},{"c":15.448,"h":15.448,"l":15.43,"n":7,"o":15.43,"t":"2026-10-02T18:00:00Z","v":540,"vw":15.439},{"c":15.43,"h":15.43,"l":15.41,"n":43,"o":15.42,"t":"2026-10-02T18:15:00Z","v":1196,"vw":15.422857},{"c":15.436,"h":15.436,"l":15.42,"n":5,"o":15.42,"t":"2026-10-02T18:30:00Z","v":234,"vw":15.428},{"c":15.478,"h":15.478,"l":15.44,"n":13,"o":15.455,"t":"2026-10-02T19:00:00Z","v":1247,"vw":15.448191},{"c":15.4752,"h":15.48,"l":15.455,"n":21,"o":15.455,"t":"2026-10-02T19:15:00Z","v":4301,"vw":15.456834},{"c":15.445,"h":15.46,"l":15.445,"n":10,"o":15.46,"t":"2026-10-02T19:30:00Z","v":327,"vw":15.4525},{"c":15.48,"h":15.535,"l":15.48,"n":260,"o":15.48,"t":"2026-10-02T19:45:00Z","v":7114,"vw":15.498909},{"c":15.48,"h":15.48,"l":15.48,"n":4,"o":15.48,"t":"2026-10-02T20:00:00Z","v":9361,"vw":15.48},{"c":15.36,"h":15.5,"l":15.36,"n":16,"o":15.5,"t":"2026-10-05T13:30:00Z","v":1495,"vw":15.489862},{"c":15.36,"h":15.36,"l":15.36,"n":5,"o":15.36,"t":"2026-10-05T13:45:00Z","v":205,"vw":15.36},{"c":15.34,"h":15.34,"l":15.34,"n":6,"o":15.34,"t":"2026-10-05T14:00:00Z","v":106,"vw":15.34},{"c":15.42,"h":15.51,"l":15.42,"n":27,"o":15.445,"t":"2026-10-05T14:15:00Z","v":1623,"vw":15.45813},{"c":15.415,"h":15.42,"l":15.4,"n":21,"o":15.42,"t":"2026-10-05T14:30:00Z","v":876,"vw":15.409286},{"c":15.39,"h":15.4625,"l":15.39,"n":5,"o":15.4625,"t":"2026-10-05T15:00:00Z","v":477,"vw":15.446531},{"c":15.32,"h":15.41,"l":15.32,"n":28,"o":15.41,"t":"2026-10-05T15:45:00Z","v":1033,"vw":15.37125},{"c":15.3,"h":15.36,"l":15.3,"n":14,"o":15.36,"t":"2026-10-05T16:00:00Z","v":766,"vw":15.339164},{"c":15.38,"h":15.38,"l":15.29,"n":51,"o":15.325,"t":"2026-10-05T16:30:00Z","v":2570,"vw":15.336152},{"c":15.39,"h":15.39,"l":15.39,"n":24,"o":15.39,"t":"2026-10-05T16:45:00Z","v":551,"vw":15.39},{"c":15.37,"h":15.395,"l":15.36,"n":46,"o":15.395,"t":"2026-10-05T17:00:00Z","v":1960,"vw":15.372333},{"c":15.355,"h":15.37,"l":15.345,"n":65,"o":15.37,"t":"2026-10-05T17:15:00Z","v":2305,"vw":15.352234},{"c":15.3,"h":15.33,"l":15.3,"n":95,"o":15.32,"t":"2026-10-05T17:30:00Z","v":2568,"vw":15.320815},{"c":15.31,"h":15.36,"l":15.31,"n":23,"o":15.36,"t":"2026-10-05T17:45:00Z","v":480,"vw":15.333333},{"c":15.3,"h":15.32,"l":15.28,"n":9,"o":15.28,"t":"2026-10-05T18:00:00Z","v":421,"vw":15.3},{"c":15.3,"h":15.3,"l":15.3,"n":7,"o":15.3,"t":"2026-10-05T18:30:00Z","v":306,"vw":15.3},{"c":15.3,"h":15.31,"l":15.29,"n":23,"o":15.3,"t":"2026-10-05T18:45:00Z","v":891,"vw":15.3},{"c":15.33,"h":15.38,"l":15.27,"n":78,"o":15.3,"t":"2026-10-05T19:00:00Z","v":4288,"vw":15.316254},{"c":15.24,"h":15.31,"l":15.24,"n":47,"o":15.3,"t":"2026-10-05T19:15:00Z","v":1469,"vw":15.287456},{"c":15.22,"h":15.29,"l":15.22,"n":30,"o":15.24,"t":"2026-10-05T19:30:00Z","v":683,"vw":15.24},{"c":15.23,"h":15.23,"l":15.18,"n":336,"o":15.225,"t":"2026-10-05T19:45:00Z","v":14341,"vw":15.203264},{"c":15.2,"h":15.2,"l":15.2,"n":6,"o":15.2,"t":"2026-10-05T20:00:00Z","v":10669,"vw":15.2},{"c":15.24,"h":15.24,"l":15.2,"n":7,"o":15.2,"t":"2026-10-06T13:30:00Z","v":351,"vw":15.212384},{"c":15.36,"h":15.365,"l":15.3,"n":19,"o":15.3,"t":"2026-10-06T15:00:00Z","v":903,"vw":15.352517},{"c":15.36,"h":15.36,"l":15.36,"n":1,"o":15.36,"t":"2026-10-06T15:15:00Z","v":110,"vw":15.36},{"c":15.36,"h":15.36,"l":15.36,"n":3,"o":15.36,"t":"2026-10-06T15:30:00Z","v":109,"vw":15.36},{"c":15.235,"h":15.235,"l":15.22,"n":20,"o":15.23,"t":"2026-10-06T16:30:00Z","v":597,"vw":15.226203},{"c":15.235,"h":15.235,"l":15.235,"n":3,"o":15.235,"t":"2026-10-06T16:45:00Z","v":210,"vw":15.235},{"c":15.16,"h":15.16,"l":15.125,"n":6,"o":15.125,"t":"2026-10-06T17:00:00Z","v":536,"vw":15.141},{"c":15.15,"h":15.2204,"l":15.125,"n":35,"o":15.135,"t":"2026-10-06T17:15:00Z","v":1967,"vw":15.188544},{"c":15.3,"h":15.3,"l":15.15,"n":40,"o":15.15,"t":"2026-10-06T17:30:00Z","v":1579,"vw":15.23554},{"c":15.305,"h":15.305,"l":15.305,"n":3,"o":15.305,"t":"2026-10-06T17:45:00Z","v":205,"vw":15.305},{"c":15.14,"h":15.22,"l":15.14,"n":26,"o":15.22,"t":"2026-10-06T18:00:00Z","v":872,"vw":15.177},{"c":15.17,"h":15.175,"l":15.17,"n":6,"o":15.175,"t":"2026-10-06T18:15:00Z","v":239,"vw":15.1725},{"c":15.22,"h":15.22,"l":15.215,"n":3,"o":15.215,"t":"2026-10-06T18:30:00Z","v":400,"vw":15.21875},{"c":15.21,"h":15.21,"l":15.21,"n":1,"o":15.21,"t":"2026-10-06T18:45:00Z","v":200,"vw":15.21},{"c":15.275,"h":15.28,"l":15.27,"n":12,"o":15.27,"t":"2026-10-06T19:15:00Z","v":807,"vw":15.275},{"c":15.22,"h":15.275,"l":15.22,"n":16,"o":15.265,"t":"2026-10-06T19:30:00Z","v":740,"vw":15.237825},{"c":15.16,"h":15.225,"l":15.15,"n":208,"o":15.22,"t":"2026-10-06T19:45:00Z","v":4239,"vw":15.174091},{"c":15.23,"h":15.23,"l":15.23,"n":10,"o":15.23,"t":"2026-10-06T20:00:00Z","v":4456,"vw":15.23},{"c":15,"h":15.13,"l":15,"n":16,"o":15.13,"t":"2026-10-07T13:30:00Z","v":1125,"vw":15.04068},{"c":15.14,"h":15.14,"l":15.14,"n":6,"o":15.14,"t":"2026-10-07T13:45:00Z","v":950,"vw":15.14},{"c":15.045,"h":15.11,"l":15.045,"n":21,"o":15.11,"t":"2026-10-07T14:00:00Z","v":647,"vw":15.08875},{"c":15.12,"h":15.12,"l":15.115,"n":25,"o":15.115,"t":"2026-10-07T14:15:00Z","v":1879,"vw":15.119722},{"c":15.12,"h":15.12,"l":15.12,"n":3,"o":15.12,"t":"2026-10-07T14:30:00Z","v":102,"vw":15.12},{"c":15.095,"h":15.095,"l":15.095,"n":2,"o":15.095,"t":"2026-10-07T14:45:00Z","v":200,"vw":15.095},{"c":15.14,"h":15.16,"l":15.13,"n":36,"o":15.13,"t":"2026-10-07T15:30:00Z","v":1280,"vw":15.146},{"c":15.17,"h":15.18,"l":15.13,"n":26,"o":15.13,"t":"2026-10-07T15:45:00Z","v":947,"vw":15.1625},{"c":15.1,"h":15.17,"l":15.1,"n":74,"o":15.15,"t":"2026-10-07T16:00:00Z","v":2092,"vw":15.138},{"c":15.13,"h":15.13,"l":15.1,"n":28,"o":15.1,"t":"2026-10-07T16:15:00Z","v":1092,"vw":15.125614},{"c":15.195,"h":15.195,"l":15.13,"n":66,"o":15.13,"t":"2026-10-07T16:30:00Z","v":3015,"vw":15.145542},{"c":15.16,"h":15.265,"l":15.16,"n":34,"o":15.22,"t":"2026-10-07T17:00:00Z","v":1799,"vw":15.206667},{"c":15.2,"h":15.2,"l":15.19,"n":45,"o":15.19,"t":"2026-10-07T17:15:00Z","v":1542,"vw":15.19833},{"c":15.185,"h":15.185,"l":15.17,"n":35,"o":15.17,"t":"2026-10-07T17:30:00Z","v":497,"vw":15.1775},{"c":15.17,"h":15.2,"l":15.17,"n":13,"o":15.2,"t":"2026-10-07T17:45:00Z","v":357,"vw":15.185},{"c":15.18,"h":15.185,"l":15.18,"n":18,"o":15.185,"t":"2026-10-07T18:00:00Z","v":520,"vw":15.1825},{"c":15.175,"h":15.175,"l":15.175,"n":6,"o":15.175,"t":"2026-10-07T18:30:00Z","v":133,"vw":15.175},{"c":15.175,"h":15.175,"l":15.175,"n":12,"o":15.175,"t":"2026-10-07T18:45:00Z","v":151,"vw":15.175},{"c":15.175,"h":15.175,"l":15.175,"n":4,"o":15.175,"t":"2026-10-07T19:00:00Z","v":110,"vw":15.175},{"c":15.15,"h":15.15,"l":15.14,"n":10,"o":15.14,"t":"2026-10-07T19:15:00Z","v":337,"vw":15.145},{"c":15.125,"h":15.155,"l":15.125,"n":30,"o":15.155,"t":"2026-10-07T19:30:00Z","v":583,"vw":15.145},{"c":15.13,"h":15.13,"l":15.1,"n":162,"o":15.11,"t":"2026-10-07T19:45:00Z","v":3374,"vw":15.110945},{"c":15.14,"h":15.14,"l":15.14,"n":5,"o":15.14,"t":"2026-10-07T20:00:00Z","v":7795,"vw":15.14},{"c":15.05,"h":15.05,"l":15.05,"n":4,"o":15.05,"t":"2026-10-08T13:30:00Z","v":234,"vw":15.05},{"c":15.01,"h":15.01,"l":15.01,"n":2,"o":15.01,"t":"2026-10-08T14:00:00Z","v":157,"vw":15.01},{"c":15.02,"h":15.05,"l":15.02,"n":28,"o":15.04,"t":"2026-10-08T15:45:00Z","v":1167,"vw":15.03444},{"c":15.05,"h":15.07,"l":15.04,"n":24,"o":15.07,"t":"2026-10-08T16:00:00Z","v":921,"vw":15.0575},{"c":15.11,"h":15.11,"l":15.05,"n":25,"o":15.05,"t":"2026-10-08T16:15:00Z","v":466,"vw":15.08},{"c":15.06,"h":15.1,"l":15.06,"n":8,"o":15.1,"t":"2026-10-08T16:30:00Z","v":317,"vw":15.076667},{"c":15.12,"h":15.13,"l":15.07,"n":30,"o":15.07,"t":"2026-10-08T16:45:00Z","v":659,"vw":15.106667},{"c":15.17,"h":15.17,"l":15.13,"n":17,"o":15.13,"t":"2026-10-08T17:00:00Z","v":1283,"vw":15.136205},{"c":15.16,"h":15.18,"l":15.16,"n":63,"o":15.17,"t":"2026-10-08T17:15:00Z","v":2096,"vw":15.173},{"c":15.18,"h":15.18,"l":15.18,"n":7,"o":15.18,"t":"2026-10-08T17:30:00Z","v":194,"vw":15.18},{"c":15.19,"h":15.19,"l":15.19,"n":13,"o":15.19,"t":"2026-10-08T17:45:00Z","v":379,"vw":15.19},{"c":15.17,"h":15.17,"l":15.15,"n":15,"o":15.15,"t":"2026-10-08T18:30:00Z","v":448,"vw":15.159756},{"c":15.15,"h":15.15,"l":15.14,"n":7,"o":15.14,"t":"2026-10-08T18:45:00Z","v":425,"vw":15.145951},{"c":15.155,"h":15.155,"l":15.155,"n":3,"o":15.155,"t":"2026-10-08T19:00:00Z","v":220,"vw":15.155},{"c":15.08,"h":15.15,"l":15.08,"n":174,"o":15.15,"t":"2026-10-08T19:45:00Z","v":3905,"vw":15.122363},{"c":15.07,"h":15.07,"l":15.07,"n":9,"o":15.07,"t":"2026-10-08T20:00:00Z","v":5700,"vw":15.07},{"c":15.09,"h":15.09,"l":15.09,"n":3,"o":15.09,"t":"2026-10-09T13:30:00Z","v":179,"vw":15.09},{"c":15.005,"h":15.005,"l":15.005,"n":3,"o":15.005,"t":"2026-10-09T14:15:00Z","v":511,"vw":15.005},{"c":14.98,"h":14.98,"l":14.95,"n":46,"o":14.98,"t":"2026-10-09T15:00:00Z","v":3370,"vw":14.954451},{"c":14.94,"h":14.94,"l":14.93,"n":5,"o":14.935,"t":"2026-10-09T15:15:00Z","v":627,"vw":14.9375},{"c":14.88,"h":14.91,"l":14.88,"n":24,"o":14.91,"t":"2026-10-09T15:30:00Z","v":860,"vw":14.8875},{"c":14.8362,"h":14.87,"l":14.8362,"n":7,"o":14.87,"t":"2026-10-09T15:45:00Z","v":267,"vw":14.8531},{"c":14.88,"h":14.88,"l":14.88,"n":3,"o":14.88,"t":"2026-10-09T16:30:00Z","v":267,"vw":14.88},{"c":14.885,"h":14.885,"l":14.885,"n":16,"o":14.885,"t":"2026-10-09T16:45:00Z","v":476,"vw":14.885},{"c":14.83,"h":14.83,"l":14.8107,"n":24,"o":14.8107,"t":"2026-10-09T17:15:00Z","v":1937,"vw":14.811987},{"c":14.87,"h":14.87,"l":14.86,"n":14,"o":14.86,"t":"2026-10-09T17:30:00Z","v":393,"vw":14.863333},{"c":14.84,"h":14.84,"l":14.84,"n":12,"o":14.84,"t":"2026-10-09T18:00:00Z","v":363,"vw":14.84},{"c":14.87,"h":14.87,"l":14.85,"n":28,"o":14.85,"t":"2026-10-09T18:15:00Z","v":657,"vw":14.86},{"c":14.85,"h":14.85,"l":14.85,"n":12,"o":14.85,"t":"2026-10-09T18:30:00Z","v":449,"vw":14.85},{"c":14.905,"h":14.905,"l":14.86,"n":37,"o":14.86,"t":"2026-10-09T18:45:00Z","v":1016,"vw":14.8875},{"c":14.895,"h":14.895,"l":14.895,"n":4,"o":14.895,"t":"2026-10-09T19:15:00Z","v":135,"vw":14.895},{"c":14.88,"h":14.88,"l":14.87,"n":27,"o":14.87,"t":"2026-10-09T19:30:00Z","v":1016,"vw":14.8725},{"c":14.88,"h":14.89,"l":14.85,"n":166,"o":14.85,"t":"2026-10-09T19:45:00Z","v":3794,"vw":14.875875},{"c":14.89,"h":14.89,"l":14.89,"n":3,"o":14.89,"t":"2026-10-09T20:00:00Z","v":4988,"vw":14.89},{"c":14.87,"h":14.9566,"l":14.85,"n":7,"o":14.85,"t":"2026-10-12T13:30:00Z","v":674,"vw":14.896439},{"c":14.92,"h":15.025,"l":14.9,"n":19,"o":14.9,"t":"2026-10-12T13:45:00Z","v":3710,"vw":14.927883},{"c":14.83,"h":14.91,"l":14.83,"n":16,"o":14.91,"t":"2026-10-12T14:00:00Z","v":788,"vw":14.875},{"c":14.94,"h":15,"l":14.94,"n":66,"o":14.94,"t":"2026-10-12T14:30:00Z","v":3431,"vw":14.986739},{"c":14.98,"h":15,"l":14.98,"n":39,"o":15,"t":"2026-10-12T15:00:00Z","v":1217,"vw":14.99},{"c":14.99,"h":14.99,"l":14.99,"n":16,"o":14.99,"t":"2026-10-12T15:15:00Z","v":517,"vw":14.99},{"c":15.0611,"h":15.0611,"l":15.0611,"n":3,"o":15.0611,"t":"2026-10-12T15:30:00Z","v":151,"vw":15.0611},{"c":14.96,"h":14.97,"l":14.96,"n":3,"o":14.97,"t":"2026-10-12T15:45:00Z","v":319,"vw":14.96346},{"c":15,"h":15.01,"l":15,"n":8,"o":15.01,"t":"2026-10-12T16:00:00Z","v":908,"vw":15.00198},{"c":15.05,"h":15.095,"l":15.05,"n":37,"o":15.095,"t":"2026-10-12T16:30:00Z","v":986,"vw":15.082252},{"c":15.09,"h":15.11,"l":15.09,"n":26,"o":15.11,"t":"2026-10-12T17:15:00Z","v":864,"vw":15.098969},{"c":15.1,"h":15.1,"l":15.1,"n":12,"o":15.1,"t":"2026-10-12T18:00:00Z","v":1180,"vw":15.1},{"c":15.11,"h":15.12,"l":15.11,"n":30,"o":15.12,"t":"2026-10-12T18:45:00Z","v":703,"vw":15.117143},{"c":15.12,"h":15.12,"l":15.115,"n":22,"o":15.115,"t":"2026-10-12T19:00:00Z","v":559,"vw":15.1175},{"c":15.1,"h":15.1,"l":15.1,"n":23,"o":15.1,"t":"2026-10-12T19:15:00Z","v":445,"vw":15.1},{"c":15.07,"h":15.09,"l":15.07,"n":55,"o":15.08,"t":"2026-10-12T19:30:00Z","v":913,"vw":15.08},{"c":15.02,"h":15.05,"l":15.02,"n":99,"o":15.05,"t":"2026-10-12T19:45:00Z","v":3053,"vw":15.028275},{"c":15.02,"h":15.02,"l":15.02,"n":1,"o":15.02,"t":"2026-10-12T20:00:00Z","v":7907,"vw":15.02},{"c":15.07,"h":15.07,"l":15.07,"n":2,"o":15.07,"t":"2026-10-13T13:30:00Z","v":177,"vw":15.07},{"c":15.01,"h":15.01,"l":15.01,"n":5,"o":15.01,"t":"2026-10-13T13:45:00Z","v":143,"vw":15.01},{"c":14.88,"h":14.98,"l":14.87,"n":14,"o":14.97,"t":"2026-10-13T14:00:00Z","v":770,"vw":14.927746},{"c":15.02,"h":15.02,"l":15,"n":6,"o":15,"t":"2026-10-13T14:15:00Z","v":362,"vw":15.01},{"c":15.06,"h":15.06,"l":14.955,"n":19,"o":14.955,"t":"2026-10-13T14:45:00Z","v":543,"vw":15.018589},{"c":14.94,"h":14.94,"l":14.94,"n":5,"o":14.94,"t":"2026-10-13T15:00:00Z","v":200,"vw":14.94},{"c":14.98,"h":14.98,"l":14.98,"n":1,"o":14.98,"t":"2026-10-13T16:00:00Z","v":100,"vw":14.98},{"c":14.98,"h":15.035,"l":14.98,"n":13,"o":15.035,"t":"2026-10-13T16:15:00Z","v":2778,"vw":15.029222},{"c":14.965,"h":14.98,"l":14.965,"n":18,"o":14.98,"t":"2026-10-13T16:30:00Z","v":1237,"vw":14.973919},{"c":15.05,"h":15.05,"l":15.04,"n":8,"o":15.04,"t":"2026-10-13T17:15:00Z","v":320,"vw":15.045},{"c":15.03,"h":15.03,"l":15.03,"n":10,"o":15.03,"t":"2026-10-13T17:45:00Z","v":293,"vw":15.03},{"c":15.06,"h":15.06,"l":15.05,"n":27,"o":15.05,"t":"2026-10-13T18:00:00Z","v":596,"vw":15.055},{"c":15.05,"h":15.09,"l":15.03,"n":82,"o":15.03,"t":"2026-10-13T18:30:00Z","v":2113,"vw":15.052314},{"c":15.06,"h":15.06,"l":15.06,"n":11,"o":15.06,"t":"2026-10-13T18:45:00Z","v":168,"vw":15.06},{"c":15.06,"h":15.07,"l":15.06,"n":41,"o":15.06,"t":"2026-10-13T19:00:00Z","v":818,"vw":15.063145},{"c":15.04,"h":15.04,"l":15.04,"n":2,"o":15.04,"t":"2026-10-13T19:15:00Z","v":101,"vw":15.04},{"c":15.04,"h":15.09,"l":15.015,"n":148,"o":15.06,"t":"2026-10-13T19:45:00Z","v":3217,"vw":15.040454},{"c":15.03,"h":15.03,"l":15.03,"n":7,"o":15.03,"t":"2026-10-13T20:00:00Z","v":9394,"vw":15.03},{"c":14.96,"h":14.99,"l":14.96,"n":6,"o":14.99,"t":"2026-10-14T12:30:00Z","v":859,"vw":14.979036},{"c":14.88,"h":14.88,"l":14.88,"n":4,"o":14.88,"t":"2026-10-14T13:30:00Z","v":1786,"vw":14.88},{"c":14.79,"h":14.81,"l":14.79,"n":10,"o":14.81,"t":"2026-10-14T13:45:00Z","v":1000,"vw":14.799116},{"c":14.83,"h":14.83,"l":14.76,"n":15,"o":14.79,"t":"2026-10-14T14:00:00Z","v":2821,"vw":14.769288},{"c":14.91,"h":14.91,"l":14.9,"n":23,"o":14.9,"t":"2026-10-14T14:15:00Z","v":813,"vw":14.903093},{"c":14.93,"h":14.93,"l":14.93,"n":9,"o":14.93,"t":"2026-10-14T14:45:00Z","v":201,"vw":14.93},{"c":14.914,"h":14.914,"l":14.914,"n":4,"o":14.914,"t":"2026-10-14T15:00:00Z","v":1034,"vw":14.914},{"c":14.95,"h":14.95,"l":14.95,"n":17,"o":14.95,"t":"2026-10-14T15:15:00Z","v":222,"vw":14.95},{"c":14.97,"h":14.98,"l":14.97,"n":58,"o":14.98,"t":"2026-10-14T15:30:00Z","v":4477,"vw":14.979393},{"c":14.96,"h":14.96,"l":14.93,"n":12,"o":14.93,"t":"2026-10-14T15:45:00Z","v":402,"vw":14.945},{"c":14.96,"h":14.97,"l":14.94,"n":37,"o":14.97,"t":"2026-10-14T16:00:00Z","v":802,"vw":14.955},{"c":14.94,"h":14.94,"l":14.94,"n":3,"o":14.94,"t":"2026-10-14T17:00:00Z","v":170,"vw":14.94},{"c":14.95,"h":14.95,"l":14.95,"n":4,"o":14.95,"t":"2026-10-14T17:15:00Z","v":132,"vw":14.95},{"c":14.885,"h":14.95,"l":14.88,"n":44,"o":14.95,"t":"2026-10-14T17:30:00Z","v":2773,"vw":14.900932},{"c":14.87,"h":14.87,"l":14.87,"n":3,"o":14.87,"t":"2026-10-14T17:45:00Z","v":202,"vw":14.87},{"c":14.86,"h":14.86,"l":14.86,"n":4,"o":14.86,"t":"2026-10-14T18:00:00Z","v":236,"vw":14.86},{"c":14.86,"h":14.86,"l":14.86,"n":4,"o":14.86,"t":"2026-10-14T18:15:00Z","v":211,"vw":14.86},{"c":14.81,"h":14.84,"l":14.81,"n":41,"o":14.84,"t":"2026-10-14T18:45:00Z","v":1988,"vw":14.831786},{"c":14.78,"h":14.8,"l":14.78,"n":30,"o":14.8,"t":"2026-10-14T19:00:00Z","v":2287,"vw":14.782255},{"c":14.76,"h":14.76,"l":14.76,"n":3,"o":14.76,"t":"2026-10-14T19:15:00Z","v":453,"vw":14.76},{"c":14.7,"h":14.7875,"l":14.7,"n":102,"o":14.785,"t":"2026-10-14T19:30:00Z","v":7465,"vw":14.753812},{"c":14.71,"h":14.73,"l":14.67,"n":206,"o":14.685,"t":"2026-10-14T19:45:00Z","v":7633,"vw":14.690097},{"c":14.72,"h":14.72,"l":14.72,"n":3,"o":14.72,"t":"2026-10-14T20:00:00Z","v":12478,"vw":14.72},{"c":14.79,"h":14.79,"l":14.76,"n":15,"o":14.76,"t":"2026-10-15T13:30:00Z","v":1250,"vw":14.769307},{"c":14.815,"h":14.815,"l":14.75,"n":32,"o":14.75,"t":"2026-10-15T13:45:00Z","v":2051,"vw":14.774675},{"c":15,"h":15.01,"l":14.85,"n":59,"o":14.85,"t":"2026-10-15T14:00:00Z","v":4293,"vw":14.966262},{"c":15.02,"h":15.02,"l":15,"n":6,"o":15,"t":"2026-10-15T14:15:00Z","v":314,"vw":15.013333},{"c":15.125,"h":15.125,"l":15.05,"n":12,"o":15.05,"t":"2026-10-15T14:30:00Z","v":427,"vw":15.06875},{"c":15.01,"h":15.07,"l":15.01,"n":21,"o":15.07,"t":"2026-10-15T14:45:00Z","v":415,"vw":15.046667},{"c":15,"h":15,"l":14.97,"n":7,"o":14.97,"t":"2026-10-15T15:15:00Z","v":256,"vw":14.986364},{"c":14.945,"h":14.945,"l":14.945,"n":2,"o":14.945,"t":"2026-10-15T15:30:00Z","v":101,"vw":14.945},{"c":14.94,"h":14.94,"l":14.94,"n":5,"o":14.94,"t":"2026-10-15T16:00:00Z","v":178,"vw":14.94},{"c":14.945,"h":14.97,"l":14.945,"n":12,"o":14.97,"t":"2026-10-15T16:30:00Z","v":356,"vw":14.9575},{"c":14.94,"h":14.94,"l":14.93,"n":24,"o":14.93,"t":"2026-10-15T16:45:00Z","v":553,"vw":14.933333},{"c":14.9,"h":14.945,"l":14.9,"n":34,"o":14.93,"t":"2026-10-15T17:15:00Z","v":940,"vw":14.922143},{"c":14.87,"h":14.87,"l":14.87,"n":1,"o":14.87,"t":"2026-10-15T17:30:00Z","v":128,"vw":14.87},{"c":14.86,"h":14.86,"l":14.86,"n":7,"o":14.86,"t":"2026-10-15T18:00:00Z","v":513,"vw":14.86},{"c":14.86,"h":14.86,"l":14.86,"n":12,"o":14.86,"t":"2026-10-15T18:15:00Z","v":768,"vw":14.86},{"c":14.87,"h":14.87,"l":14.86,"n":5,"o":14.86,"t":"2026-10-15T18:30:00Z","v":475,"vw":14.865745},{"c":14.855,"h":14.905,"l":14.855,"n":8,"o":14.905,"t":"2026-10-15T18:45:00Z","v":238,"vw":14.88},{"c":14.87,"h":14.87,"l":14.87,"n":32,"o":14.87,"t":"2026-10-15T19:30:00Z","v":749,"vw":14.87},{"c":14.83,"h":14.845,"l":14.8,"n":96,"o":14.84,"t":"2026-10-15T19:45:00Z","v":3048,"vw":14.834573},{"c":14.85,"h":14.85,"l":14.85,"n":2,"o":14.85,"t":"2026-10-15T20:00:00Z","v":6318,"vw":14.85},{"c":14.91,"h":14.91,"l":14.89,"n":5,"o":14.89,"t":"2026-10-16T13:30:00Z","v":1267,"vw":14.891582},{"c":14.9,"h":14.9,"l":14.9,"n":2,"o":14.9,"t":"2026-10-16T15:45:00Z","v":103,"vw":14.9},{"c":14.915,"h":14.915,"l":14.915,"n":4,"o":14.915,"t":"2026-10-16T16:30:00Z","v":210,"vw":14.915},{"c":14.88,"h":14.88,"l":14.87,"n":29,"o":14.88,"t":"2026-10-16T17:15:00Z","v":888,"vw":14.876},{"c":14.845,"h":14.845,"l":14.845,"n":3,"o":14.845,"t":"2026-10-16T17:30:00Z","v":127,"vw":14.845},{"c":14.84,"h":14.87,"l":14.84,"n":14,"o":14.87,"t":"2026-10-16T17:45:00Z","v":383,"vw":14.853333},{"c":14.78,"h":14.805,"l":14.78,"n":5,"o":14.805,"t":"2026-10-16T18:00:00Z","v":217,"vw":14.7925},{"c":14.74,"h":14.795,"l":14.74,"n":27,"o":14.77,"t":"2026-10-16T18:15:00Z","v":1217,"vw":14.770331},{"c":14.79,"h":14.79,"l":14.79,"n":5,"o":14.79,"t":"2026-10-16T18:30:00Z","v":302,"vw":14.79},{"c":14.8,"h":14.8,"l":14.775,"n":16,"o":14.8,"t":"2026-10-16T18:45:00Z","v":577,"vw":14.790625},{"c":14.78,"h":14.78,"l":14.78,"n":3,"o":14.78,"t":"2026-10-16T19:15:00Z","v":102,"vw":14.78},{"c":14.75,"h":14.765,"l":14.75,"n":30,"o":14.765,"t":"2026-10-16T19:30:00Z","v":1106,"vw":14.76},{"c":14.73,"h":14.76,"l":14.72,"n":154,"o":14.76,"t":"2026-10-16T19:45:00Z","v":3538,"vw":14.737734},{"c":14.75,"h":14.75,"l":14.75,"n":3,"o":14.75,"t":"2026-10-16T20:00:00Z","v":10923,"vw":14.75},{"c":14.7,"h":14.71,"l":14.7,"n":14,"o":14.71,"t":"2026-10-19T13:30:00Z","v":1236,"vw":14.701778},{"c":14.76,"h":14.76,"l":14.76,"n":2,"o":14.76,"t":"2026-10-19T14:00:00Z","v":140,"vw":14.76},{"c":14.8,"h":14.8,"l":14.8,"n":1,"o":14.8,"t":"2026-10-19T14:30:00Z","v":105,"vw":14.8},{"c":14.745,"h":14.745,"l":14.745,"n":14,"o":14.745,"t":"2026-10-19T15:45:00Z","v":311,"vw":14.745},{"c":14.745,"h":14.745,"l":14.7,"n":59,"o":14.725,"t":"2026-10-19T16:00:00Z","v":1677,"vw":14.7175},{"c":14.72,"h":14.72,"l":14.71,"n":17,"o":14.71,"t":"2026-10-19T16:15:00Z","v":586,"vw":14.715},{"c":14.7,"h":14.71,"l":14.7,"n":9,"o":14.71,"t":"2026-10-19T16:30:00Z","v":360,"vw":14.703333},{"c":14.735,"h":14.735,"l":14.72,"n":12,"o":14.72,"t":"2026-10-19T16:45:00Z","v":419,"vw":14.7275},{"c":14.745,"h":14.745,"l":14.72,"n":13,"o":14.72,"t":"2026-10-19T17:00:00Z","v":461,"vw":14.7325},{"c":14.76,"h":14.77,"l":14.76,"n":10,"o":14.77,"t":"2026-10-19T17:15:00Z","v":459,"vw":14.763333},{"c":14.77,"h":14.77,"l":14.77,"n":2,"o":14.77,"t":"2026-10-19T17:30:00Z","v":125,"vw":14.77},{"c":14.77,"h":14.77,"l":14.76,"n":9,"o":14.76,"t":"2026-10-19T18:00:00Z","v":615,"vw":14.768088},{"c":14.775,"h":14.775,"l":14.775,"n":2,"o":14.775,"t":"2026-10-19T18:15:00Z","v":101,"vw":14.775},{"c":14.77,"h":14.78,"l":14.77,"n":37,"o":14.78,"t":"2026-10-19T18:30:00Z","v":840,"vw":14.775},{"c":14.76,"h":14.76,"l":14.75,"n":19,"o":14.75,"t":"2026-10-19T18:45:00Z","v":397,"vw":14.755},{"c":14.705,"h":14.755,"l":14.705,"n":43,"o":14.75,"t":"2026-10-19T19:00:00Z","v":1137,"vw":14.741667},{"c":14.7,"h":14.72,"l":14.7,"n":53,"o":14.7,"t":"2026-10-19T19:15:00Z","v":2132,"vw":14.704844},{"c":14.69,"h":14.69,"l":14.69,"n":7,"o":14.69,"t":"2026-10-19T19:30:00Z","v":203,"vw":14.69},{"c":14.65,"h":14.67,"l":14.61,"n":249,"o":14.67,"t":"2026-10-19T19:45:00Z","v":7498,"vw":14.633073},{"c":14.66,"h":14.66,"l":14.66,"n":5,"o":14.66,"t":"2026-10-19T20:00:00Z","v":5435,"vw":14.66},{"c":14.78,"h":14.78,"l":14.77,"n":5,"o":14.77,"t":"2026-10-20T13:30:00Z","v":500,"vw":14.7775},{"c":14.95,"h":14.95,"l":14.9,"n":10,"o":14.9,"t":"2026-10-20T13:45:00Z","v":264,"vw":14.925},{"c":14.93,"h":14.93,"l":14.93,"n":2,"o":14.93,"t":"2026-10-20T14:00:00Z","v":106,"vw":14.93},{"c":14.92,"h":14.92,"l":14.92,"n":9,"o":14.92,"t":"2026-10-20T15:00:00Z","v":145,"vw":14.92},{"c":14.93,"h":14.93,"l":14.93,"n":5,"o":14.93,"t":"2026-10-20T16:00:00Z","v":552,"vw":14.93},{"c":14.86,"h":14.86,"l":14.86,"n":1,"o":14.86,"t":"2026-10-20T16:45:00Z","v":100,"vw":14.86},{"c":14.845,"h":14.845,"l":14.845,"n":1,"o":14.845,"t":"2026-10-20T17:00:00Z","v":100,"vw":14.845},{"c":14.835,"h":14.835,"l":14.8141,"n":5,"o":14.8141,"t":"2026-10-20T17:15:00Z","v":311,"vw":14.82187},{"c":14.81,"h":14.86,"l":14.81,"n":16,"o":14.86,"t":"2026-10-20T17:30:00Z","v":554,"vw":14.843333},{"c":14.85,"h":14.85,"l":14.83,"n":16,"o":14.83,"t":"2026-10-20T17:45:00Z","v":460,"vw":14.837273},{"c":14.775,"h":14.82,"l":14.775,"n":20,"o":14.82,"t":"2026-10-20T18:00:00Z","v":532,"vw":14.7975},{"c":14.8,"h":14.8,"l":14.8,"n":2,"o":14.8,"t":"2026-10-20T18:15:00Z","v":101,"vw":14.8},{"c":14.78,"h":14.865,"l":14.77,"n":39,"o":14.77,"t":"2026-10-20T19:00:00Z","v":1566,"vw":14.800474},{"c":14.77,"h":14.79,"l":14.76,"n":89,"o":14.76,"t":"2026-10-20T19:45:00Z","v":1237,"vw":14.773195},{"c":14.72,"h":14.72,"l":14.72,"n":3,"o":14.72,"t":"2026-10-20T20:00:00Z","v":5148,"vw":14.72},{"c":14.87,"h":14.87,"l":14.75,"n":9,"o":14.75,"t":"2026-10-21T13:30:00Z","v":613,"vw":14.778571},{"c":14.825,"h":14.825,"l":14.825,"n":13,"o":14.825,"t":"2026-10-21T14:00:00Z","v":399,"vw":14.825},{"c":14.7,"h":14.7,"l":14.7,"n":25,"o":14.7,"t":"2026-10-21T14:15:00Z","v":375,"vw":14.7},{"c":14.705,"h":14.73,"l":14.705,"n":14,"o":14.73,"t":"2026-10-21T15:00:00Z","v":529,"vw":14.7175},{"c":14.72,"h":14.72,"l":14.71,"n":11,"o":14.71,"t":"2026-10-21T15:15:00Z","v":487,"vw":14.713711},{"c":14.67,"h":14.74,"l":14.67,"n":57,"o":14.71,"t":"2026-10-21T15:45:00Z","v":1281,"vw":14.703887},{"c":14.695,"h":14.695,"l":14.695,"n":3,"o":14.695,"t":"2026-10-21T16:00:00Z","v":102,"vw":14.695},{"c":14.68,"h":14.69,"l":14.68,"n":10,"o":14.69,"t":"2026-10-21T16:30:00Z","v":352,"vw":14.685},{"c":14.64,"h":14.64,"l":14.64,"n":3,"o":14.64,"t":"2026-10-21T16:45:00Z","v":127,"vw":14.64},{"c":14.66,"h":14.66,"l":14.65,"n":17,"o":14.65,"t":"2026-10-21T17:00:00Z","v":381,"vw":14.655},{"c":14.66,"h":14.66,"l":14.66,"n":6,"o":14.66,"t":"2026-10-21T17:15:00Z","v":319,"vw":14.66},{"c":14.66,"h":14.66,"l":14.65,"n":22,"o":14.65,"t":"2026-10-21T17:30:00Z","v":778,"vw":14.657245},{"c":14.62,"h":14.62,"l":14.62,"n":5,"o":14.62,"t":"2026-10-21T18:15:00Z","v":154,"vw":14.62},{"c":14.64,"h":14.64,"l":14.61,"n":20,"o":14.61,"t":"2026-10-21T18:30:00Z","v":408,"vw":14.625},{"c":14.54,"h":14.7,"l":14.54,"n":61,"o":14.7,"t":"2026-10-21T18:45:00Z","v":1852,"vw":14.627917},{"c":14.56,"h":14.56,"l":14.56,"n":4,"o":14.56,"t":"2026-10-21T19:00:00Z","v":127,"vw":14.56},{"c":14.54,"h":14.54,"l":14.54,"n":1,"o":14.54,"t":"2026-10-21T19:15:00Z","v":100,"vw":14.54},{"c":14.61,"h":14.61,"l":14.61,"n":12,"o":14.61,"t":"2026-10-21T19:30:00Z","v":250,"vw":14.61},{"c":14.65,"h":14.7,"l":14.62,"n":163,"o":14.63,"t":"2026-10-21T19:45:00Z","v":3837,"vw":14.649282},{"c":14.63,"h":14.63,"l":14.63,"n":2,"o":14.63,"t":"2026-10-21T20:00:00Z","v":6319,"vw":14.63},{"c":14.64,"h":14.64,"l":14.63,"n":6,"o":14.63,"t":"2026-10-22T13:30:00Z","v":337,"vw":14.634425},{"c":14.94,"h":14.94,"l":14.94,"n":14,"o":14.94,"t":"2026-10-22T15:00:00Z","v":331,"vw":14.94},{"c":14.95,"h":14.95,"l":14.95,"n":10,"o":14.95,"t":"2026-10-22T15:15:00Z","v":315,"vw":14.95},{"c":14.98,"h":14.98,"l":14.91,"n":36,"o":14.925,"t":"2026-10-22T15:30:00Z","v":909,"vw":14.945144},{"c":14.94,"h":14.94,"l":14.93,"n":69,"o":14.93,"t":"2026-10-22T16:00:00Z","v":1310,"vw":14.936},{"c":14.97,"h":14.97,"l":14.93,"n":46,"o":14.93,"t":"2026-10-22T16:15:00Z","v":1394,"vw":14.94625},{"c":15.025,"h":15.025,"l":15.025,"n":5,"o":15.025,"t":"2026-10-22T16:30:00Z","v":152,"vw":15.025},{"c":15.03,"h":15.03,"l":15.03,"n":13,"o":15.03,"t":"2026-10-22T16:45:00Z","v":409,"vw":15.03},{"c":14.98,"h":15.01,"l":14.98,"n":15,"o":15.01,"t":"2026-10-22T17:00:00Z","v":338,"vw":14.995},{"c":15.0434,"h":15.05,"l":15.01,"n":80,"o":15.03,"t":"2026-10-22T17:15:00Z","v":4293,"vw":15.03585},{"c":15.02,"h":15.02,"l":15.02,"n":15,"o":15.02,"t":"2026-10-22T17:30:00Z","v":300,"vw":15.02},{"c":15,"h":15,"l":15,"n":10,"o":15,"t":"2026-10-22T17:45:00Z","v":133,"vw":15},{"c":15.02,"h":15.0475,"l":15.02,"n":30,"o":15.045,"t":"2026-10-22T18:15:00Z","v":617,"vw":15.0375},{"c":15.07,"h":15.07,"l":15.07,"n":5,"o":15.07,"t":"2026-10-22T18:30:00Z","v":114,"vw":15.07},{"c":15.02,"h":15.02,"l":15.02,"n":13,"o":15.02,"t":"2026-10-22T18:45:00Z","v":127,"vw":15.02},{"c":15.08,"h":15.08,"l":14.98,"n":26,"o":14.98,"t":"2026-10-22T19:00:00Z","v":1008,"vw":15.017857},{"c":15.075,"h":15.075,"l":15.075,"n":8,"o":15.075,"t":"2026-10-22T19:15:00Z","v":144,"vw":15.075},{"c":15,"h":15.005,"l":15,"n":26,"o":15.005,"t":"2026-10-22T19:30:00Z","v":550,"vw":15.0025},{"c":15.02,"h":15.055,"l":15.02,"n":225,"o":15.05,"t":"2026-10-22T19:45:00Z","v":3036,"vw":15.038},{"c":15.02,"h":15.02,"l":15.02,"n":3,"o":15.02,"t":"2026-10-22T20:00:00Z","v":6598,"vw":15.02}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":24.0267612815728,"iv":1.347293420390948,"gamma":0.04136800614368593,"theta":-0.023188857858911505,"vega":0.00982292344630176,"rho":0.0014565385177313741,"breakevenPct":62.46179282005859},{"delta":0.2,"premium":0.375,"strike":19.429622136037896,"iv":0.9114736816857881,"gamma":0.07529286918132014,"theta":-0.01878767614592687,"vega":0.011759770983134408,"rho":0.002028558251654557,"breakevenPct":31.855007563501307},{"delta":0.25,"premium":0.3976570228445965,"strike":17.451793568415752,"iv":0.6791024151429448,"gamma":0.11014768091735139,"theta":-0.01613226086642943,"vega":0.013286827948719595,"rho":0.002582152576538923,"breakevenPct":18.83788675938981},{"delta":0.3,"premium":0.5846715538363669,"strike":17.053890310986453,"iv":0.7156672791775638,"gamma":0.10907379663380416,"theta":-0.017898099597208554,"vega":0.013830770756029185,"rho":0.003028426368932062,"breakevenPct":17.43383398683636},{"delta":0.35,"premium":0.7716860848281375,"strike":16.655987053557155,"iv":0.7522321432121828,"gamma":0.10799991235025694,"theta":-0.019663938327987678,"vega":0.014374713563338774,"rho":0.003474700161325201,"breakevenPct":16.029781214282906},{"delta":0.4,"premium":0.9587006158199082,"strike":16.258083796127856,"iv":0.7887970072468019,"gamma":0.1069260280667097,"theta":-0.0214297770587668,"vega":0.014918656370648365,"rho":0.003920973953718341,"breakevenPct":14.625728441729454},{"delta":0.45,"premium":1.1457151468116786,"strike":15.860180538698556,"iv":0.8253618712814209,"gamma":0.10585214378316248,"theta":-0.023195615789545924,"vega":0.015462599177957953,"rho":0.004367247746111479,"breakevenPct":13.221675669176005},{"delta":0.5,"premium":1.3327296778034492,"strike":15.462277281269257,"iv":0.86192673531604,"gamma":0.10477825949961525,"theta":-0.024961454520325048,"vega":0.016006541985267544,"rho":0.004813521538504619,"breakevenPct":11.817622896622552},{"delta":0.55,"premium":1.5197442087952198,"strike":15.064374023839958,"iv":0.898491599350659,"gamma":0.10370437521606803,"theta":-0.02672729325110417,"vega":0.016550484792577133,"rho":0.005259795330897758,"breakevenPct":10.4135701240691},{"delta":0.6,"premium":1.8920721489654062,"strike":14.511325501477991,"iv":0.9477023343038372,"gamma":0.09566676397124288,"theta":-0.026756328942059017,"vega":0.015888177547911633,"rho":0.005566824437851466,"breakevenPct":9.210370508944065},{"delta":0.65,"premium":2.300167178250796,"strike":13.928332602498863,"iv":0.9993538316070728,"gamma":0.08628509325494059,"theta":-0.026450146640012925,"vega":0.014993053620980724,"rho":0.005846978117414297,"breakevenPct":8.045937288612915},{"delta":0.7,"premium":2.708262207536185,"strike":13.345339703519736,"iv":1.0510053289103083,"gamma":0.07690342253863831,"theta":-0.026143964337966834,"vega":0.014097929694049818,"rho":0.006127131796977128,"breakevenPct":6.881504068281769},{"delta":0.75,"premium":3.1163572368215746,"strike":12.762346804540607,"iv":1.1026568262135439,"gamma":0.06752175182233602,"theta":-0.025837782035920742,"vega":0.013202805767118908,"rho":0.006407285476539959,"breakevenPct":5.717070847950621},{"delta":0.8,"premium":4.088592625176052,"strike":11.695313647779539,"iv":1.3365248488153862,"gamma":0.05256693394496271,"theta":-0.027154604024631882,"vega":0.011730115109235705,"rho":0.006239064756615536,"breakevenPct":5.085927250037229},{"delta":0.85,"premium":5.522397398223411,"strike":10.232247552833254,"iv":1.7194791193888144,"gamma":0.033052268390349554,"theta":-0.029799338614871655,"vega":0.00978486985330063,"rho":0.005703992255292454,"breakevenPct":4.891111525011089},{"delta":0.9,"premium":6.680408845182987,"strike":8.836988943521266,"iv":1.793341324970448,"gamma":0.022477814245186252,"theta":-0.023060460301697887,"vega":0.007143083986914564,"rho":0.005387763863839141,"breakevenPct":3.311569831586243}],"put":[{"delta":0.1,"premium":0.375,"strike":9.28331909620119,"iv":1.6678056513189286,"gamma":0.027865082070956768,"theta":-0.019603253174484605,"vega":0.007330957820263236,"rho":-0.001499449084614792,"breakevenPct":40.6902856444661},{"delta":0.15,"premium":0.375,"strike":11.4862292990466,"iv":1.0650403224395233,"gamma":0.05716393761686131,"theta":-0.016917174558471037,"vega":0.009722239320938776,"rho":-0.002111238513276869,"breakevenPct":26.023772975721702},{"delta":0.2,"premium":0.4004197978563221,"strike":12.695536906587092,"iv":0.796031463371151,"gamma":0.08571962004410862,"theta":-0.01512769052923107,"vega":0.01143199995927211,"rho":-0.002742684143611229,"breakevenPct":18.141697012444933},{"delta":0.25,"premium":0.45809755403241925,"strike":13.139211954095533,"iv":0.7272872350602,"gamma":0.11051187217476706,"theta":-0.014493875720580241,"vega":0.01245224877412927,"rho":-0.0033972316962166712,"breakevenPct":15.57180825523892},{"delta":0.3,"premium":0.5157753102085165,"strike":13.582887001603973,"iv":0.658543006749249,"gamma":0.13530412430542552,"theta":-0.013860060911929413,"vega":0.013472497588986429,"rho":-0.004051779248822114,"breakevenPct":13.001919498032908},{"delta":0.35,"premium":0.5734530663846137,"strike":14.026562049112414,"iv":0.589798778438298,"gamma":0.16009637643608396,"theta":-0.013226246103278584,"vega":0.014492746403843588,"rho":-0.0047063268014275565,"breakevenPct":10.432030740826898},{"delta":0.4,"premium":0.6311308225607108,"strike":14.470237096620853,"iv":0.5210545501273469,"gamma":0.18488862856674243,"theta":-0.012592431294627756,"vega":0.01551299521870075,"rho":-0.005360874354032999,"breakevenPct":7.862141983620882},{"delta":0.45,"premium":0.6888085787368081,"strike":14.913912144129293,"iv":0.4523103218163959,"gamma":0.20968088069740087,"theta":-0.011958616485976927,"vega":0.01653324403355791,"rho":-0.006015421906638441,"breakevenPct":5.292253226414871},{"delta":0.5,"premium":1.3624118075261857,"strike":15.602192552296533,"iv":0.5998602285303387,"gamma":0.1822882214560619,"theta":-0.016018311611842834,"vega":0.01655507570146939,"rho":-0.007122502019909387,"breakevenPct":5.194535653992358},{"delta":0.55,"premium":2.184296922673357,"strike":16.349360838793963,"iv":0.799482185801859,"gamma":0.14233222875682489,"theta":-0.02120795270954251,"vega":0.01633654196073341,"rho":-0.008338527751956412,"breakevenPct":5.691984579756292},{"delta":0.6,"premium":3.006182037820527,"strike":17.09652912529139,"iv":0.999104143073379,"gamma":0.10237623605758797,"theta":-0.026397593807242173,"vega":0.01611800821999743,"rho":-0.009554553484003437,"breakevenPct":6.189433505520224},{"delta":0.65,"premium":4.453490401396161,"strike":18.50349040139616,"iv":1.2503589877835952,"gamma":0.07140732984293192,"theta":-0.032049912739965096,"vega":0.015638743455497383,"rho":-0.01127245593769932,"breakevenPct":6.458055925432749},{"delta":0.7,"premium":6.121168988491823,"strike":20.23773470623864,"iv":1.4377117504542702,"gamma":0.056372986069049065,"theta":-0.034559781950333136,"vega":0.014605511811023625,"rho":-0.013176219338893319,"breakevenPct":6.014875381179621},{"delta":0.75,"premium":6.666293155663234,"strike":20.994851605087824,"iv":1.3530357964869777,"gamma":0.0531022410660206,"theta":-0.029017686250757117,"vega":0.013030708661417324,"rho":-0.014198890714505101,"breakevenPct":4.603472374004049},{"delta":0.8,"premium":7.211417322834646,"strike":21.751968503937007,"iv":1.2683598425196851,"gamma":0.04983149606299213,"theta":-0.0234755905511811,"vega":0.011455905511811023,"rho":-0.015221562090116885,"breakevenPct":3.1920693668284765},{"delta":0.85,"premium":7.88608092538764,"strike":22.63608092538764,"iv":1.1968839201147865,"gamma":0.046099722371017206,"theta":-0.0181132029221733,"vega":0.009870784015152194,"rho":-0.016346146069767795,"breakevenPct":1.797603195739012}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":24.0267612815728,"iv":1.347293420390948,"gamma":0.04136800614368593,"theta":-0.023188857858911505,"vega":0.00982292344630176,"rho":0.0014565385177313741,"breakevenPct":62.46179282005859},{"delta":0.2,"premium":0.375,"strike":19.429622136037896,"iv":0.9114736816857881,"gamma":0.07529286918132014,"theta":-0.01878767614592687,"vega":0.011759770983134408,"rho":0.002028558251654557,"breakevenPct":31.855007563501307},{"delta":0.25,"premium":0.3976570228445965,"strike":17.451793568415752,"iv":0.6791024151429448,"gamma":0.11014768091735139,"theta":-0.01613226086642943,"vega":0.013286827948719595,"rho":0.002582152576538923,"breakevenPct":18.83788675938981},{"delta":0.3,"premium":0.5846715538363669,"strike":17.053890310986453,"iv":0.7156672791775638,"gamma":0.10907379663380416,"theta":-0.017898099597208554,"vega":0.013830770756029185,"rho":0.003028426368932062,"breakevenPct":17.43383398683636},{"delta":0.35,"premium":0.7716860848281375,"strike":16.655987053557155,"iv":0.7522321432121828,"gamma":0.10799991235025694,"theta":-0.019663938327987678,"vega":0.014374713563338774,"rho":0.003474700161325201,"breakevenPct":16.029781214282906},{"delta":0.4,"premium":0.9587006158199082,"strike":16.258083796127856,"iv":0.7887970072468019,"gamma":0.1069260280667097,"theta":-0.0214297770587668,"vega":0.014918656370648365,"rho":0.003920973953718341,"breakevenPct":14.625728441729454},{"delta":0.45,"premium":1.1457151468116786,"strike":15.860180538698556,"iv":0.8253618712814209,"gamma":0.10585214378316248,"theta":-0.023195615789545924,"vega":0.015462599177957953,"rho":0.004367247746111479,"breakevenPct":13.221675669176005},{"delta":0.5,"premium":1.3327296778034492,"strike":15.462277281269257,"iv":0.86192673531604,"gamma":0.10477825949961525,"theta":-0.024961454520325048,"vega":0.016006541985267544,"rho":0.004813521538504619,"breakevenPct":11.817622896622552},{"delta":0.55,"premium":1.5197442087952198,"strike":15.064374023839958,"iv":0.898491599350659,"gamma":0.10370437521606803,"theta":-0.02672729325110417,"vega":0.016550484792577133,"rho":0.005259795330897758,"breakevenPct":10.4135701240691},{"delta":0.6,"premium":1.8920721489654062,"strike":14.511325501477991,"iv":0.9477023343038372,"gamma":0.09566676397124288,"theta":-0.026756328942059017,"vega":0.015888177547911633,"rho":0.005566824437851466,"breakevenPct":9.210370508944065},{"delta":0.65,"premium":2.300167178250796,"strike":13.928332602498863,"iv":0.9993538316070728,"gamma":0.08628509325494059,"theta":-0.026450146640012925,"vega":0.014993053620980724,"rho":0.005846978117414297,"breakevenPct":8.045937288612915},{"delta":0.7,"premium":2.708262207536185,"strike":13.345339703519736,"iv":1.0510053289103083,"gamma":0.07690342253863831,"theta":-0.026143964337966834,"vega":0.014097929694049818,"rho":0.006127131796977128,"breakevenPct":6.881504068281769},{"delta":0.75,"premium":3.1163572368215746,"strike":12.762346804540607,"iv":1.1026568262135439,"gamma":0.06752175182233602,"theta":-0.025837782035920742,"vega":0.013202805767118908,"rho":0.006407285476539959,"breakevenPct":5.717070847950621},{"delta":0.8,"premium":4.088592625176052,"strike":11.695313647779539,"iv":1.3365248488153862,"gamma":0.05256693394496271,"theta":-0.027154604024631882,"vega":0.011730115109235705,"rho":0.006239064756615536,"breakevenPct":5.085927250037229},{"delta":0.85,"premium":5.522397398223411,"strike":10.232247552833254,"iv":1.7194791193888144,"gamma":0.033052268390349554,"theta":-0.029799338614871655,"vega":0.00978486985330063,"rho":0.005703992255292454,"breakevenPct":4.891111525011089},{"delta":0.9,"premium":6.680408845182987,"strike":8.836988943521266,"iv":1.793341324970448,"gamma":0.022477814245186252,"theta":-0.023060460301697887,"vega":0.007143083986914564,"rho":0.005387763863839141,"breakevenPct":3.311569831586243}],"put":[{"delta":0.1,"premium":0.375,"strike":9.28331909620119,"iv":1.6678056513189286,"gamma":0.027865082070956768,"theta":-0.019603253174484605,"vega":0.007330957820263236,"rho":-0.001499449084614792,"breakevenPct":40.6902856444661},{"delta":0.15,"premium":0.375,"strike":11.4862292990466,"iv":1.0650403224395233,"gamma":0.05716393761686131,"theta":-0.016917174558471037,"vega":0.009722239320938776,"rho":-0.002111238513276869,"breakevenPct":26.023772975721702},{"delta":0.2,"premium":0.4004197978563221,"strike":12.695536906587092,"iv":0.796031463371151,"gamma":0.08571962004410862,"theta":-0.01512769052923107,"vega":0.01143199995927211,"rho":-0.002742684143611229,"breakevenPct":18.141697012444933},{"delta":0.25,"premium":0.45809755403241925,"strike":13.139211954095533,"iv":0.7272872350602,"gamma":0.11051187217476706,"theta":-0.014493875720580241,"vega":0.01245224877412927,"rho":-0.0033972316962166712,"breakevenPct":15.57180825523892},{"delta":0.3,"premium":0.5157753102085165,"strike":13.582887001603973,"iv":0.658543006749249,"gamma":0.13530412430542552,"theta":-0.013860060911929413,"vega":0.013472497588986429,"rho":-0.004051779248822114,"breakevenPct":13.001919498032908},{"delta":0.35,"premium":0.5734530663846137,"strike":14.026562049112414,"iv":0.589798778438298,"gamma":0.16009637643608396,"theta":-0.013226246103278584,"vega":0.014492746403843588,"rho":-0.0047063268014275565,"breakevenPct":10.432030740826898},{"delta":0.4,"premium":0.6311308225607108,"strike":14.470237096620853,"iv":0.5210545501273469,"gamma":0.18488862856674243,"theta":-0.012592431294627756,"vega":0.01551299521870075,"rho":-0.005360874354032999,"breakevenPct":7.862141983620882},{"delta":0.45,"premium":0.6888085787368081,"strike":14.913912144129293,"iv":0.4523103218163959,"gamma":0.20968088069740087,"theta":-0.011958616485976927,"vega":0.01653324403355791,"rho":-0.006015421906638441,"breakevenPct":5.292253226414871},{"delta":0.5,"premium":1.3624118075261857,"strike":15.602192552296533,"iv":0.5998602285303387,"gamma":0.1822882214560619,"theta":-0.016018311611842834,"vega":0.01655507570146939,"rho":-0.007122502019909387,"breakevenPct":5.194535653992358},{"delta":0.55,"premium":2.184296922673357,"strike":16.349360838793963,"iv":0.799482185801859,"gamma":0.14233222875682489,"theta":-0.02120795270954251,"vega":0.01633654196073341,"rho":-0.008338527751956412,"breakevenPct":5.691984579756292},{"delta":0.6,"premium":3.006182037820527,"strike":17.09652912529139,"iv":0.999104143073379,"gamma":0.10237623605758797,"theta":-0.026397593807242173,"vega":0.01611800821999743,"rho":-0.009554553484003437,"breakevenPct":6.189433505520224},{"delta":0.65,"premium":4.453490401396161,"strike":18.50349040139616,"iv":1.2503589877835952,"gamma":0.07140732984293192,"theta":-0.032049912739965096,"vega":0.015638743455497383,"rho":-0.01127245593769932,"breakevenPct":6.458055925432749},{"delta":0.7,"premium":6.121168988491823,"strike":20.23773470623864,"iv":1.4377117504542702,"gamma":0.056372986069049065,"theta":-0.034559781950333136,"vega":0.014605511811023625,"rho":-0.013176219338893319,"breakevenPct":6.014875381179621},{"delta":0.75,"premium":6.666293155663234,"strike":20.994851605087824,"iv":1.3530357964869777,"gamma":0.0531022410660206,"theta":-0.029017686250757117,"vega":0.013030708661417324,"rho":-0.014198890714505101,"breakevenPct":4.603472374004049},{"delta":0.8,"premium":7.211417322834646,"strike":21.751968503937007,"iv":1.2683598425196851,"gamma":0.04983149606299213,"theta":-0.0234755905511811,"vega":0.011455905511811023,"rho":-0.015221562090116885,"breakevenPct":3.1920693668284765},{"delta":0.85,"premium":7.88608092538764,"strike":22.63608092538764,"iv":1.1968839201147865,"gamma":0.046099722371017206,"theta":-0.0181132029221733,"vega":0.009870784015152194,"rho":-0.016346146069767795,"breakevenPct":1.797603195739012}]}},"errors":["fundamentals:provider_http_429"],"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"}}