{"symbol":"SSK","url":"https://intraalpha.com/companies/SSK","capturedAt":"2026-10-22T22:57:51.687Z","state":"ready","quote":{"symbol":"SSK","last_price":13.99,"prev_close":14.64,"regular_close":13.99,"change":-0.65,"change_pct":-4.4399,"regular_change":-0.65,"regular_change_pct":-4.4399,"extended_change":0,"extended_change_pct":0,"bid":13.85,"ask":14.01,"bid_size":16000,"ask_size":16000,"volume":11423,"vwap":14.011804,"open":14.04,"high":14.12,"low":13.9318,"close":13.99,"trade_count":166,"last_trade_at":"2026-10-22T22:30:07.072102117Z","last_quote_at":"2026-10-22T22:50:17.037580011Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:57:48.226788372-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":104900000,"net_expense_ratio":0.0075,"portfolio_turnover":1.46,"dividend_yield":-0.0066,"inception_date":"2025-07-01","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:57:51.108640+00:00"},"optionObservedAt":"2026-10-22T19:54:24.012Z","bars":[{"c":13.85,"h":13.85,"l":13.85,"n":1,"o":13.85,"t":"2026-10-15T08:00:00Z","v":127,"vw":13.85},{"c":13.86,"h":13.87,"l":13.86,"n":2,"o":13.87,"t":"2026-10-15T08:05:00Z","v":300,"vw":13.863333},{"c":13.89,"h":13.89,"l":13.89,"n":1,"o":13.89,"t":"2026-10-15T08:30:00Z","v":100,"vw":13.89},{"c":13.8116,"h":13.8116,"l":13.8116,"n":1,"o":13.8116,"t":"2026-10-15T09:05:00Z","v":390,"vw":13.8116},{"c":13.84,"h":13.84,"l":13.84,"n":1,"o":13.84,"t":"2026-10-15T11:15:00Z","v":800,"vw":13.84},{"c":13.7,"h":13.7,"l":13.69,"n":5,"o":13.69,"t":"2026-10-15T13:30:00Z","v":2015,"vw":13.691809},{"c":13.65,"h":13.65,"l":13.65,"n":2,"o":13.65,"t":"2026-10-15T13:35:00Z","v":101,"vw":13.65},{"c":13.69,"h":13.7,"l":13.69,"n":7,"o":13.7,"t":"2026-10-15T13:40:00Z","v":320,"vw":13.696667},{"c":13.71,"h":13.79,"l":13.71,"n":4,"o":13.745,"t":"2026-10-15T13:45:00Z","v":676,"vw":13.743698},{"c":13.65,"h":13.68,"l":13.65,"n":9,"o":13.68,"t":"2026-10-15T13:50:00Z","v":933,"vw":13.653333},{"c":13.65,"h":13.65,"l":13.65,"n":4,"o":13.65,"t":"2026-10-15T13:55:00Z","v":550,"vw":13.65},{"c":13.66,"h":13.66,"l":13.66,"n":4,"o":13.66,"t":"2026-10-15T14:00:00Z","v":232,"vw":13.66},{"c":13.93,"h":13.93,"l":13.93,"n":1,"o":13.93,"t":"2026-10-15T14:10:00Z","v":141,"vw":13.93},{"c":13.905,"h":13.905,"l":13.875,"n":5,"o":13.875,"t":"2026-10-15T14:15:00Z","v":720,"vw":13.887143},{"c":13.9,"h":13.925,"l":13.9,"n":7,"o":13.901,"t":"2026-10-15T14:20:00Z","v":1867,"vw":13.908432},{"c":13.8215,"h":13.8215,"l":13.8215,"n":1,"o":13.8215,"t":"2026-10-15T14:30:00Z","v":150,"vw":13.8215},{"c":13.96,"h":13.96,"l":13.96,"n":2,"o":13.96,"t":"2026-10-15T14:35:00Z","v":197,"vw":13.96},{"c":14.27,"h":14.27,"l":14.215,"n":5,"o":14.215,"t":"2026-10-15T15:10:00Z","v":546,"vw":14.229484},{"c":14.14,"h":14.2696,"l":14.14,"n":4,"o":14.2696,"t":"2026-10-15T15:20:00Z","v":324,"vw":14.229352},{"c":14.27,"h":14.27,"l":14.235,"n":2,"o":14.235,"t":"2026-10-15T15:35:00Z","v":200,"vw":14.2525},{"c":14.2879,"h":14.2879,"l":14.285,"n":2,"o":14.285,"t":"2026-10-15T15:40:00Z","v":200,"vw":14.28645},{"c":14.2999,"h":14.2999,"l":14.288,"n":2,"o":14.288,"t":"2026-10-15T15:50:00Z","v":868,"vw":14.298529},{"c":14.26,"h":14.26,"l":14.26,"n":3,"o":14.26,"t":"2026-10-15T15:55:00Z","v":160,"vw":14.26},{"c":14.265,"h":14.265,"l":14.265,"n":2,"o":14.265,"t":"2026-10-15T16:10:00Z","v":631,"vw":14.265},{"c":14.2256,"h":14.2256,"l":14.2256,"n":4,"o":14.2256,"t":"2026-10-15T16:25:00Z","v":322,"vw":14.2256},{"c":14.29,"h":14.29,"l":14.29,"n":1,"o":14.29,"t":"2026-10-15T17:25:00Z","v":295,"vw":14.29},{"c":14.24,"h":14.24,"l":14.24,"n":1,"o":14.24,"t":"2026-10-15T18:10:00Z","v":167,"vw":14.24},{"c":14.3,"h":14.3,"l":14.3,"n":3,"o":14.3,"t":"2026-10-15T19:15:00Z","v":275,"vw":14.3},{"c":14.255,"h":14.255,"l":14.255,"n":3,"o":14.255,"t":"2026-10-15T19:30:00Z","v":212,"vw":14.255},{"c":14.21,"h":14.26,"l":14.21,"n":2,"o":14.26,"t":"2026-10-15T19:35:00Z","v":200,"vw":14.235},{"c":14.298,"h":14.298,"l":14.298,"n":1,"o":14.298,"t":"2026-10-15T19:45:00Z","v":100,"vw":14.298},{"c":14.22,"h":14.22,"l":14.22,"n":2,"o":14.22,"t":"2026-10-15T19:55:00Z","v":206,"vw":14.22},{"c":14.31,"h":14.31,"l":14.31,"n":4,"o":14.31,"t":"2026-10-15T20:00:00Z","v":139,"vw":14.31},{"c":14.19,"h":14.24,"l":14.19,"n":15,"o":14.19,"t":"2026-10-15T20:10:00Z","v":14730,"vw":14.200476},{"c":14.19,"h":14.19,"l":14.19,"n":1,"o":14.19,"t":"2026-10-15T23:20:00Z","v":100,"vw":14.19},{"c":14.27,"h":14.27,"l":14.26,"n":7,"o":14.26,"t":"2026-10-16T14:10:00Z","v":242,"vw":14.265114},{"c":14.31,"h":14.31,"l":14.31,"n":1,"o":14.31,"t":"2026-10-16T14:15:00Z","v":200,"vw":14.31},{"c":14.32,"h":14.32,"l":14.32,"n":2,"o":14.32,"t":"2026-10-16T14:25:00Z","v":3900,"vw":14.32},{"c":14.33,"h":14.33,"l":14.33,"n":2,"o":14.33,"t":"2026-10-16T14:30:00Z","v":101,"vw":14.33},{"c":14.26,"h":14.26,"l":14.255,"n":6,"o":14.255,"t":"2026-10-16T14:55:00Z","v":881,"vw":14.255975},{"c":14.06,"h":14.06,"l":14.06,"n":3,"o":14.06,"t":"2026-10-16T15:30:00Z","v":800,"vw":14.06},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-16T15:55:00Z","v":372,"vw":14},{"c":14.02,"h":14.02,"l":14.02,"n":1,"o":14.02,"t":"2026-10-16T16:00:00Z","v":134,"vw":14.02},{"c":14.02,"h":14.02,"l":14.02,"n":1,"o":14.02,"t":"2026-10-16T16:10:00Z","v":100,"vw":14.02},{"c":14.03,"h":14.03,"l":14.03,"n":3,"o":14.03,"t":"2026-10-16T16:25:00Z","v":713,"vw":14.03},{"c":14.01,"h":14.01,"l":14.01,"n":2,"o":14.01,"t":"2026-10-16T17:00:00Z","v":204,"vw":14.01},{"c":13.86,"h":13.86,"l":13.86,"n":2,"o":13.86,"t":"2026-10-16T17:20:00Z","v":542,"vw":13.86},{"c":13.87,"h":13.87,"l":13.84,"n":15,"o":13.87,"t":"2026-10-16T17:25:00Z","v":1520,"vw":13.86517},{"c":13.91,"h":13.91,"l":13.91,"n":1,"o":13.91,"t":"2026-10-16T17:30:00Z","v":100,"vw":13.91},{"c":13.9862,"h":13.9862,"l":13.9862,"n":1,"o":13.9862,"t":"2026-10-16T18:05:00Z","v":400,"vw":13.9862},{"c":14.01,"h":14.01,"l":14.01,"n":1,"o":14.01,"t":"2026-10-16T18:15:00Z","v":100,"vw":14.01},{"c":13.89,"h":13.89,"l":13.82,"n":21,"o":13.83,"t":"2026-10-16T19:05:00Z","v":7415,"vw":13.822934},{"c":13.9,"h":13.9,"l":13.9,"n":2,"o":13.9,"t":"2026-10-16T19:15:00Z","v":226,"vw":13.9},{"c":13.9399,"h":13.9399,"l":13.9399,"n":2,"o":13.9399,"t":"2026-10-16T19:35:00Z","v":1001,"vw":13.9399},{"c":13.8934,"h":13.8934,"l":13.8934,"n":2,"o":13.8934,"t":"2026-10-16T19:40:00Z","v":104,"vw":13.8934},{"c":13.92,"h":13.92,"l":13.92,"n":1,"o":13.92,"t":"2026-10-16T19:50:00Z","v":100,"vw":13.92},{"c":13.91,"h":13.91,"l":13.91,"n":2,"o":13.91,"t":"2026-10-16T19:55:00Z","v":200,"vw":13.91},{"c":13.96,"h":13.96,"l":13.96,"n":2,"o":13.96,"t":"2026-10-16T20:00:00Z","v":231,"vw":13.96},{"c":13.98,"h":13.98,"l":13.98,"n":1,"o":13.98,"t":"2026-10-16T23:20:00Z","v":400,"vw":13.98},{"c":13.9804,"h":13.9804,"l":13.9804,"n":1,"o":13.9804,"t":"2026-10-16T23:55:00Z","v":1967,"vw":13.9804},{"c":14.018,"h":14.018,"l":14.018,"n":1,"o":14.018,"t":"2026-10-19T11:05:00Z","v":1600,"vw":14.018},{"c":14.25,"h":14.25,"l":14.25,"n":3,"o":14.25,"t":"2026-10-19T13:30:00Z","v":202,"vw":14.25},{"c":14.085,"h":14.085,"l":14.085,"n":2,"o":14.085,"t":"2026-10-19T13:50:00Z","v":244,"vw":14.085},{"c":13.99,"h":13.99,"l":13.99,"n":3,"o":13.99,"t":"2026-10-19T14:00:00Z","v":111,"vw":13.99},{"c":13.97,"h":13.97,"l":13.97,"n":2,"o":13.97,"t":"2026-10-19T14:30:00Z","v":101,"vw":13.97},{"c":14.12,"h":14.12,"l":14.12,"n":1,"o":14.12,"t":"2026-10-19T15:30:00Z","v":100,"vw":14.12},{"c":14.0201,"h":14.1,"l":14.0201,"n":4,"o":14.1,"t":"2026-10-19T15:50:00Z","v":703,"vw":14.054408},{"c":14.0201,"h":14.0201,"l":14.0201,"n":1,"o":14.0201,"t":"2026-10-19T15:55:00Z","v":100,"vw":14.0201},{"c":14.03,"h":14.03,"l":14.03,"n":2,"o":14.03,"t":"2026-10-19T16:10:00Z","v":101,"vw":14.03},{"c":14.053,"h":14.07,"l":14.041,"n":11,"o":14.05,"t":"2026-10-19T16:20:00Z","v":1424,"vw":14.052789},{"c":14.025,"h":14.025,"l":14.025,"n":1,"o":14.025,"t":"2026-10-19T18:45:00Z","v":300,"vw":14.025},{"c":14.01,"h":14.01,"l":14.01,"n":1,"o":14.01,"t":"2026-10-19T19:30:00Z","v":100,"vw":14.01},{"c":14.01,"h":14.01,"l":14.01,"n":1,"o":14.01,"t":"2026-10-19T19:35:00Z","v":135,"vw":14.01},{"c":14.1099,"h":14.1099,"l":14.1099,"n":2,"o":14.1099,"t":"2026-10-19T19:45:00Z","v":832,"vw":14.1099},{"c":14.055,"h":14.06,"l":14.055,"n":4,"o":14.06,"t":"2026-10-19T19:50:00Z","v":500,"vw":14.059},{"c":13.95,"h":14.005,"l":13.95,"n":6,"o":14.005,"t":"2026-10-19T19:55:00Z","v":1548,"vw":13.997542},{"c":14.05,"h":14.05,"l":14.05,"n":1,"o":14.05,"t":"2026-10-19T20:00:00Z","v":203,"vw":14.05},{"c":14,"h":14,"l":14,"n":4,"o":14,"t":"2026-10-20T13:30:00Z","v":993,"vw":14},{"c":14.04,"h":14.04,"l":14.04,"n":3,"o":14.04,"t":"2026-10-20T13:45:00Z","v":601,"vw":14.04},{"c":14.06,"h":14.06,"l":14.06,"n":1,"o":14.06,"t":"2026-10-20T13:50:00Z","v":100,"vw":14.06},{"c":14.095,"h":14.095,"l":14.095,"n":1,"o":14.095,"t":"2026-10-20T13:55:00Z","v":200,"vw":14.095},{"c":14.18,"h":14.18,"l":14.15,"n":6,"o":14.18,"t":"2026-10-20T14:00:00Z","v":494,"vw":14.173166},{"c":14.37,"h":14.37,"l":14.37,"n":1,"o":14.37,"t":"2026-10-20T14:05:00Z","v":200,"vw":14.37},{"c":14.45,"h":14.45,"l":14.45,"n":4,"o":14.45,"t":"2026-10-20T14:10:00Z","v":353,"vw":14.45},{"c":14.52,"h":14.55,"l":14.52,"n":2,"o":14.55,"t":"2026-10-20T14:15:00Z","v":374,"vw":14.541979},{"c":14.5432,"h":14.5432,"l":14.465,"n":4,"o":14.465,"t":"2026-10-20T14:25:00Z","v":904,"vw":14.498856},{"c":14.445,"h":14.445,"l":14.445,"n":2,"o":14.445,"t":"2026-10-20T14:45:00Z","v":483,"vw":14.445},{"c":14.445,"h":14.45,"l":14.445,"n":3,"o":14.45,"t":"2026-10-20T14:50:00Z","v":402,"vw":14.4475},{"c":14.535,"h":14.535,"l":14.535,"n":1,"o":14.535,"t":"2026-10-20T15:00:00Z","v":100,"vw":14.535},{"c":14.425,"h":14.425,"l":14.425,"n":1,"o":14.425,"t":"2026-10-20T15:05:00Z","v":153,"vw":14.425},{"c":14.255,"h":14.255,"l":14.24,"n":2,"o":14.24,"t":"2026-10-20T15:15:00Z","v":240,"vw":14.24875},{"c":14.3399,"h":14.3399,"l":14.3399,"n":1,"o":14.3399,"t":"2026-10-20T15:55:00Z","v":365,"vw":14.3399},{"c":14.19,"h":14.19,"l":14.19,"n":2,"o":14.19,"t":"2026-10-20T16:10:00Z","v":595,"vw":14.19},{"c":14.24,"h":14.24,"l":14.24,"n":11,"o":14.24,"t":"2026-10-20T16:15:00Z","v":1010,"vw":14.24},{"c":14.2106,"h":14.2106,"l":14.2106,"n":3,"o":14.2106,"t":"2026-10-20T16:25:00Z","v":385,"vw":14.2106},{"c":14.345,"h":14.345,"l":14.345,"n":3,"o":14.345,"t":"2026-10-20T16:55:00Z","v":350,"vw":14.345},{"c":14.33,"h":14.33,"l":14.33,"n":2,"o":14.33,"t":"2026-10-20T17:25:00Z","v":1000,"vw":14.33},{"c":14.33,"h":14.33,"l":14.33,"n":1,"o":14.33,"t":"2026-10-20T17:30:00Z","v":100,"vw":14.33},{"c":14.35,"h":14.35,"l":14.35,"n":6,"o":14.35,"t":"2026-10-20T17:35:00Z","v":675,"vw":14.35},{"c":14.2959,"h":14.2959,"l":14.2959,"n":1,"o":14.2959,"t":"2026-10-20T18:50:00Z","v":100,"vw":14.2959},{"c":14.265,"h":14.265,"l":14.265,"n":2,"o":14.265,"t":"2026-10-20T19:00:00Z","v":2514,"vw":14.265},{"c":14.23,"h":14.23,"l":14.23,"n":1,"o":14.23,"t":"2026-10-20T19:20:00Z","v":100,"vw":14.23},{"c":14.25,"h":14.25,"l":14.25,"n":2,"o":14.25,"t":"2026-10-20T19:55:00Z","v":193,"vw":14.25},{"c":14.32,"h":14.32,"l":14.32,"n":5,"o":14.32,"t":"2026-10-20T20:00:00Z","v":208,"vw":14.32},{"c":14.34,"h":14.43,"l":14.34,"n":10,"o":14.43,"t":"2026-10-21T13:30:00Z","v":1086,"vw":14.370598},{"c":14.365,"h":14.39,"l":14.365,"n":2,"o":14.39,"t":"2026-10-21T14:00:00Z","v":1086,"vw":14.37651},{"c":14.36,"h":14.36,"l":14.36,"n":2,"o":14.36,"t":"2026-10-21T14:15:00Z","v":1200,"vw":14.36},{"c":14.52,"h":14.52,"l":14.51,"n":3,"o":14.51,"t":"2026-10-21T14:45:00Z","v":1597,"vw":14.519155},{"c":14.47,"h":14.47,"l":14.47,"n":3,"o":14.47,"t":"2026-10-21T14:55:00Z","v":346,"vw":14.47},{"c":14.53,"h":14.53,"l":14.53,"n":2,"o":14.53,"t":"2026-10-21T15:00:00Z","v":163,"vw":14.53},{"c":14.5481,"h":14.5481,"l":14.5481,"n":1,"o":14.5481,"t":"2026-10-21T15:05:00Z","v":250,"vw":14.5481},{"c":14.57,"h":14.57,"l":14.569,"n":3,"o":14.569,"t":"2026-10-21T15:10:00Z","v":444,"vw":14.569226},{"c":14.5799,"h":14.5799,"l":14.5799,"n":2,"o":14.5799,"t":"2026-10-21T15:20:00Z","v":344,"vw":14.5799},{"c":14.58,"h":14.63,"l":14.58,"n":7,"o":14.63,"t":"2026-10-21T16:05:00Z","v":1547,"vw":14.61895},{"c":14.64,"h":14.65,"l":14.64,"n":3,"o":14.65,"t":"2026-10-21T16:40:00Z","v":3150,"vw":14.64047},{"c":14.58,"h":14.58,"l":14.58,"n":1,"o":14.58,"t":"2026-10-21T17:05:00Z","v":100,"vw":14.58},{"c":14.58,"h":14.58,"l":14.58,"n":1,"o":14.58,"t":"2026-10-21T17:20:00Z","v":100,"vw":14.58},{"c":14.65,"h":14.65,"l":14.65,"n":1,"o":14.65,"t":"2026-10-21T18:00:00Z","v":100,"vw":14.65},{"c":14.6,"h":14.6,"l":14.6,"n":4,"o":14.6,"t":"2026-10-21T18:05:00Z","v":202,"vw":14.6},{"c":14.63,"h":14.65,"l":14.62,"n":15,"o":14.65,"t":"2026-10-21T18:50:00Z","v":2473,"vw":14.636184},{"c":14.49,"h":14.49,"l":14.49,"n":5,"o":14.49,"t":"2026-10-21T19:10:00Z","v":423,"vw":14.49},{"c":14.55,"h":14.55,"l":14.55,"n":1,"o":14.55,"t":"2026-10-21T19:25:00Z","v":454,"vw":14.55},{"c":14.6,"h":14.6,"l":14.6,"n":1,"o":14.6,"t":"2026-10-21T19:30:00Z","v":100,"vw":14.6},{"c":14.5797,"h":14.5797,"l":14.5797,"n":1,"o":14.5797,"t":"2026-10-21T19:40:00Z","v":200,"vw":14.5797},{"c":14.605,"h":14.605,"l":14.605,"n":3,"o":14.605,"t":"2026-10-21T19:55:00Z","v":239,"vw":14.605},{"c":14.64,"h":14.64,"l":14.64,"n":4,"o":14.64,"t":"2026-10-21T20:00:00Z","v":205,"vw":14.64},{"c":14.04,"h":14.04,"l":14.04,"n":1,"o":14.04,"t":"2026-10-22T13:30:00Z","v":165,"vw":14.04},{"c":14.12,"h":14.12,"l":14.12,"n":1,"o":14.12,"t":"2026-10-22T14:00:00Z","v":500,"vw":14.12},{"c":14.085,"h":14.085,"l":14.085,"n":4,"o":14.085,"t":"2026-10-22T14:50:00Z","v":574,"vw":14.085},{"c":14.085,"h":14.085,"l":14.085,"n":1,"o":14.085,"t":"2026-10-22T14:55:00Z","v":100,"vw":14.085},{"c":14.065,"h":14.065,"l":14.065,"n":1,"o":14.065,"t":"2026-10-22T15:45:00Z","v":100,"vw":14.065},{"c":14.08,"h":14.08,"l":14.08,"n":2,"o":14.08,"t":"2026-10-22T15:50:00Z","v":1000,"vw":14.08},{"c":14.06,"h":14.06,"l":14.06,"n":1,"o":14.06,"t":"2026-10-22T16:35:00Z","v":100,"vw":14.06},{"c":14.0201,"h":14.0201,"l":14.0201,"n":1,"o":14.0201,"t":"2026-10-22T16:40:00Z","v":300,"vw":14.0201},{"c":13.97,"h":13.97,"l":13.97,"n":1,"o":13.97,"t":"2026-10-22T17:05:00Z","v":100,"vw":13.97},{"c":13.99,"h":13.99,"l":13.98,"n":7,"o":13.98,"t":"2026-10-22T17:15:00Z","v":4000,"vw":13.98975},{"c":14,"h":14,"l":14,"n":5,"o":14,"t":"2026-10-22T17:30:00Z","v":368,"vw":14},{"c":13.99,"h":13.99,"l":13.99,"n":1,"o":13.99,"t":"2026-10-22T17:35:00Z","v":100,"vw":13.99},{"c":14.0299,"h":14.0299,"l":13.9318,"n":2,"o":13.9318,"t":"2026-10-22T19:30:00Z","v":1536,"vw":13.98085},{"c":13.965,"h":13.965,"l":13.965,"n":3,"o":13.965,"t":"2026-10-22T19:40:00Z","v":833,"vw":13.965},{"c":13.99,"h":13.99,"l":13.99,"n":2,"o":13.99,"t":"2026-10-22T20:00:00Z","v":221,"vw":13.99}],"history":[{"c":25.9,"h":26.0826,"l":25.29,"n":10786,"o":25.47,"t":"2025-07-02T04:00:00Z","v":1319954,"vw":25.696644},{"c":25.51,"h":26.32,"l":25.45,"n":9186,"o":26.18,"t":"2025-07-03T04:00:00Z","v":1354315,"vw":25.847087},{"c":25.16,"h":25.8746,"l":25.09,"n":3669,"o":25.75,"t":"2025-07-07T04:00:00Z","v":537649,"vw":25.536792},{"c":25.38,"h":25.6,"l":25,"n":2943,"o":25.45,"t":"2025-07-08T04:00:00Z","v":555520,"vw":25.349843},{"c":26.1077,"h":26.22,"l":25.45,"n":2902,"o":25.74,"t":"2025-07-09T04:00:00Z","v":633930,"vw":25.758623},{"c":26.23,"h":26.64,"l":25.82,"n":4176,"o":26.64,"t":"2025-07-10T04:00:00Z","v":836346,"vw":26.059113},{"c":26.99,"h":27.45,"l":26.51,"n":6063,"o":27.17,"t":"2025-07-11T04:00:00Z","v":995748,"vw":27.003664},{"c":26.85,"h":27.43,"l":26.7,"n":4279,"o":27.27,"t":"2025-07-14T04:00:00Z","v":712304,"vw":27.009725},{"c":26.39,"h":26.7899,"l":26,"n":3297,"o":26.47,"t":"2025-07-15T04:00:00Z","v":419566,"vw":26.424623},{"c":28.09,"h":28.21,"l":26.98,"n":5100,"o":27.29,"t":"2025-07-16T04:00:00Z","v":1085640,"vw":27.765292},{"c":27.9,"h":28.37,"l":27.705,"n":3439,"o":28.37,"t":"2025-07-17T04:00:00Z","v":869078,"vw":28.089224},{"c":28.46,"h":29.46,"l":28.24,"n":3695,"o":28.88,"t":"2025-07-18T04:00:00Z","v":605367,"vw":28.73261},{"c":30.61,"h":31.09,"l":30.1,"n":6577,"o":30.44,"t":"2025-07-21T04:00:00Z","v":1303653,"vw":30.615625},{"c":31.19,"h":31.85,"l":30.81,"n":4654,"o":31.5,"t":"2025-07-22T04:00:00Z","v":959214,"vw":31.466796},{"c":29.75,"h":30.56,"l":29.52,"n":4464,"o":30.56,"t":"2025-07-23T04:00:00Z","v":772474,"vw":29.993483},{"c":29.76,"h":30.2799,"l":29.11,"n":2903,"o":29.62,"t":"2025-07-24T04:00:00Z","v":459168,"vw":29.702172},{"c":29.01,"h":29.19,"l":28.3501,"n":3175,"o":28.96,"t":"2025-07-25T04:00:00Z","v":456627,"vw":28.780476},{"c":29.52,"h":30.23,"l":29.2389,"n":3829,"o":30.09,"t":"2025-07-28T04:00:00Z","v":512040,"vw":29.775468},{"c":28.84,"h":29.47,"l":28.61,"n":3544,"o":29.47,"t":"2025-07-29T04:00:00Z","v":495381,"vw":29.000832},{"c":28.33,"h":28.8396,"l":27.6,"n":3044,"o":28.52,"t":"2025-07-30T04:00:00Z","v":341148,"vw":28.380644},{"c":28.13,"h":28.66,"l":28.03,"n":2758,"o":28.34,"t":"2025-07-31T04:00:00Z","v":401315,"vw":28.326272},{"c":27.01,"h":27.3899,"l":26.7,"n":3956,"o":27.16,"t":"2025-08-01T04:00:00Z","v":597986,"vw":27.053356},{"c":26.87,"h":27.4601,"l":26.5,"n":2569,"o":26.68,"t":"2025-08-04T04:00:00Z","v":358603,"vw":26.934871},{"c":26.51,"h":27.32,"l":26.4001,"n":1913,"o":27.17,"t":"2025-08-05T04:00:00Z","v":306913,"vw":26.773254},{"c":27.23,"h":27.43,"l":26.55,"n":1657,"o":26.57,"t":"2025-08-06T04:00:00Z","v":287811,"vw":27.082472},{"c":27.69,"h":27.78,"l":27.11,"n":1548,"o":27.74,"t":"2025-08-07T04:00:00Z","v":232450,"vw":27.523384},{"c":28.61,"h":28.69,"l":27.96,"n":3131,"o":28.27,"t":"2025-08-08T04:00:00Z","v":756173,"vw":28.349298},{"c":28.18,"h":28.91,"l":28.07,"n":3130,"o":28.68,"t":"2025-08-11T04:00:00Z","v":903800,"vw":28.451017},{"c":29.96,"h":29.9999,"l":28.123,"n":3087,"o":28.44,"t":"2025-08-12T04:00:00Z","v":1204348,"vw":29.196199},{"c":31.39,"h":31.7,"l":30.43,"n":3370,"o":31.5,"t":"2025-08-13T04:00:00Z","v":586379,"vw":31.102034},{"c":30.27,"h":30.979,"l":29.9479,"n":5140,"o":30.3,"t":"2025-08-14T04:00:00Z","v":2186690,"vw":30.391531},{"c":29.12,"h":30.29,"l":29.1,"n":2440,"o":30.29,"t":"2025-08-15T04:00:00Z","v":556400,"vw":29.563672},{"c":29.11,"h":29.3399,"l":28.7,"n":1815,"o":29.04,"t":"2025-08-18T04:00:00Z","v":440383,"vw":28.886473},{"c":28.29,"h":29.095,"l":28.12,"n":2436,"o":29,"t":"2025-08-19T04:00:00Z","v":404993,"vw":28.417853},{"c":29.63,"h":29.67,"l":28.33,"n":1625,"o":28.8,"t":"2025-08-20T04:00:00Z","v":291837,"vw":29.03427},{"c":28.73,"h":29.4803,"l":28.61,"n":1037,"o":29.26,"t":"2025-08-21T04:00:00Z","v":202096,"vw":28.923802},{"c":31.01,"h":31.09,"l":28.21,"n":2525,"o":28.66,"t":"2025-08-22T04:00:00Z","v":471097,"vw":30.028239},{"c":30.14,"h":31.11,"l":30.05,"n":3505,"o":30.87,"t":"2025-08-25T04:00:00Z","v":702229,"vw":30.747411},{"c":30.88,"h":30.9,"l":29.6768,"n":2137,"o":29.89,"t":"2025-08-26T04:00:00Z","v":419448,"vw":30.290042},{"c":31.95,"h":32.62,"l":31.48,"n":4587,"o":31.66,"t":"2025-08-27T04:00:00Z","v":1009166,"vw":32.078683},{"c":32.25,"h":33.18,"l":31.8607,"n":3112,"o":32.99,"t":"2025-08-28T04:00:00Z","v":599280,"vw":32.511176},{"c":31.33,"h":32.401,"l":31.1206,"n":2788,"o":32.34,"t":"2025-08-29T04:00:00Z","v":581872,"vw":31.795133},{"c":31.61,"h":31.84,"l":30.7083,"n":2386,"o":30.99,"t":"2025-09-02T04:00:00Z","v":409748,"vw":31.336761},{"c":32.44,"h":32.7717,"l":32.15,"n":2316,"o":32.42,"t":"2025-09-03T04:00:00Z","v":482759,"vw":32.492894},{"c":31.08,"h":32.08,"l":31,"n":2184,"o":32.06,"t":"2025-09-04T04:00:00Z","v":365057,"vw":31.401864},{"c":31.62,"h":32.35,"l":31,"n":2467,"o":32.25,"t":"2025-09-05T04:00:00Z","v":437245,"vw":31.556175},{"c":33.3,"h":33.52,"l":32.785,"n":4168,"o":33.05,"t":"2025-09-08T04:00:00Z","v":1321680,"vw":33.245478},{"c":33.38,"h":33.6899,"l":32.58,"n":2776,"o":33.55,"t":"2025-09-09T04:00:00Z","v":440707,"vw":33.150088},{"c":34.2,"h":34.8384,"l":34,"n":4327,"o":34.47,"t":"2025-09-10T04:00:00Z","v":789269,"vw":34.461228},{"c":34.87,"h":35.16,"l":34.65,"n":3122,"o":34.76,"t":"2025-09-11T04:00:00Z","v":462847,"vw":34.885695},{"c":37.15,"h":37.18,"l":36.519,"n":4352,"o":36.78,"t":"2025-09-12T04:00:00Z","v":685348,"vw":36.847818},{"c":35.76,"h":36.49,"l":35.3804,"n":3774,"o":36.22,"t":"2025-09-15T04:00:00Z","v":705931,"vw":35.978976},{"c":36.64,"h":37.085,"l":35.58,"n":3630,"o":36.37,"t":"2025-09-16T04:00:00Z","v":636680,"vw":36.46337},{"c":36.69,"h":36.7698,"l":35.73,"n":5200,"o":36.23,"t":"2025-09-17T04:00:00Z","v":739792,"vw":36.144551},{"c":38.26,"h":39.04,"l":37.7,"n":5668,"o":38.21,"t":"2025-09-18T04:00:00Z","v":1043752,"vw":38.328512},{"c":36.26,"h":37.3525,"l":36.21,"n":4735,"o":37.27,"t":"2025-09-19T04:00:00Z","v":662316,"vw":36.742093},{"c":33.36,"h":34.5,"l":33.35,"n":8074,"o":34.34,"t":"2025-09-22T04:00:00Z","v":1390358,"vw":33.896683},{"c":33.05,"h":34.14,"l":33.01,"n":5399,"o":33.8,"t":"2025-09-23T04:00:00Z","v":896224,"vw":33.673537},{"c":32.8,"h":33.2898,"l":32.595,"n":3487,"o":32.72,"t":"2025-09-24T04:00:00Z","v":671431,"vw":32.853875},{"c":30.47,"h":31.42,"l":29.83,"n":7177,"o":31,"t":"2025-09-25T04:00:00Z","v":1419474,"vw":30.711804},{"c":30.89,"h":31.23,"l":29.76,"n":5113,"o":30.04,"t":"2025-09-26T04:00:00Z","v":1014077,"vw":30.610715},{"c":32.69,"h":32.79,"l":31.61,"n":4559,"o":31.67,"t":"2025-09-29T04:00:00Z","v":823487,"vw":32.258079},{"c":32,"h":32.13,"l":31.315,"n":4808,"o":31.95,"t":"2025-09-30T04:00:00Z","v":752357,"vw":31.664022},{"c":33.8,"h":33.88,"l":33.33,"n":4894,"o":33.61,"t":"2025-10-01T04:00:00Z","v":741873,"vw":33.677146},{"c":35.69,"h":35.89,"l":34.1654,"n":3676,"o":34.76,"t":"2025-10-02T04:00:00Z","v":612504,"vw":35.167028},{"c":35.86,"h":36.3713,"l":34.84,"n":3685,"o":35.44,"t":"2025-10-03T04:00:00Z","v":639882,"vw":35.602386},{"c":36.08,"h":36.538,"l":35.7501,"n":4247,"o":36.01,"t":"2025-10-06T04:00:00Z","v":605670,"vw":36.121079},{"c":34,"h":35.62,"l":33.91,"n":5437,"o":35.6,"t":"2025-10-07T04:00:00Z","v":821652,"vw":34.538572},{"c":35.2,"h":35.28,"l":33.63,"n":3188,"o":34.07,"t":"2025-10-08T04:00:00Z","v":470061,"vw":34.449867},{"c":33.55,"h":34.65,"l":33.3,"n":3980,"o":34.65,"t":"2025-10-09T04:00:00Z","v":618160,"vw":33.816247},{"c":31.55,"h":34.48,"l":31.26,"n":6660,"o":34.15,"t":"2025-10-10T04:00:00Z","v":1329736,"vw":32.688719},{"c":31.83,"h":32.0891,"l":29.45,"n":7320,"o":29.64,"t":"2025-10-13T04:00:00Z","v":1344338,"vw":30.305211},{"c":30.53,"h":31.73,"l":29.39,"n":5232,"o":29.8,"t":"2025-10-14T04:00:00Z","v":923578,"vw":30.737045},{"c":29.92,"h":31.45,"l":29.8,"n":3782,"o":31.02,"t":"2025-10-15T04:00:00Z","v":688449,"vw":30.546908},{"c":28.42,"h":30.43,"l":28.23,"n":5192,"o":30.21,"t":"2025-10-16T04:00:00Z","v":890729,"vw":29.210035},{"c":28,"h":28.44,"l":27.06,"n":4114,"o":27.74,"t":"2025-10-17T04:00:00Z","v":818751,"vw":27.746027},{"c":29.1,"h":29.6899,"l":28.54,"n":2319,"o":29.55,"t":"2025-10-20T04:00:00Z","v":412201,"vw":29.266767},{"c":29.92,"h":30.44,"l":28.306,"n":2904,"o":28.67,"t":"2025-10-21T04:00:00Z","v":560689,"vw":29.715529},{"c":27.76,"h":28.7688,"l":27.27,"n":2959,"o":28.57,"t":"2025-10-22T04:00:00Z","v":487664,"vw":28.165397},{"c":29.49,"h":29.8,"l":28.98,"n":1706,"o":29.14,"t":"2025-10-23T04:00:00Z","v":303531,"vw":29.474124},{"c":29.72,"h":29.86,"l":29.0583,"n":1875,"o":29.72,"t":"2025-10-24T04:00:00Z","v":239042,"vw":29.457029},{"c":30.74,"h":31.3499,"l":30.51,"n":2508,"o":30.71,"t":"2025-10-27T04:00:00Z","v":365175,"vw":30.920307},{"c":30.04,"h":31.29,"l":29.91,"n":5491,"o":30.92,"t":"2025-10-28T04:00:00Z","v":997223,"vw":30.734358},{"c":29.68,"h":30.99,"l":29.12,"n":4269,"o":30.885,"t":"2025-10-29T04:00:00Z","v":611736,"vw":30.221333},{"c":27.37,"h":28.79,"l":27.3,"n":6705,"o":28.62,"t":"2025-10-30T04:00:00Z","v":1150168,"vw":28.156999},{"c":28.82,"h":29.07,"l":28.19,"n":3752,"o":28.48,"t":"2025-10-31T04:00:00Z","v":759064,"vw":28.613019},{"c":25.09,"h":27,"l":24.96,"n":5598,"o":26.82,"t":"2025-11-03T05:00:00Z","v":849268,"vw":25.85081},{"c":23.49,"h":25.35,"l":22.76,"n":5318,"o":24.54,"t":"2025-11-04T05:00:00Z","v":1021765,"vw":24.17686},{"c":24.94,"h":25.14,"l":24.1,"n":2667,"o":24.24,"t":"2025-11-05T05:00:00Z","v":504758,"vw":24.800074},{"c":23.81,"h":24.41,"l":23.6101,"n":2282,"o":24.4,"t":"2025-11-06T05:00:00Z","v":400474,"vw":23.962852},{"c":25.09,"h":25.22,"l":22.98,"n":3160,"o":23.35,"t":"2025-11-07T05:00:00Z","v":539251,"vw":24.386331},{"c":25.78,"h":25.8696,"l":25.35,"n":2654,"o":25.86,"t":"2025-11-10T05:00:00Z","v":447934,"vw":25.619291},{"c":24.09,"h":25.03,"l":23.98,"n":1632,"o":25.02,"t":"2025-11-11T05:00:00Z","v":242243,"vw":24.508001},{"c":23.59,"h":24.67,"l":23.22,"n":1740,"o":24.67,"t":"2025-11-12T05:00:00Z","v":268577,"vw":23.843697},{"c":21.89,"h":24.06,"l":21.63,"n":3152,"o":23.56,"t":"2025-11-13T05:00:00Z","v":481971,"vw":22.583786},{"c":21.42,"h":22.13,"l":21.14,"n":4356,"o":21.35,"t":"2025-11-14T05:00:00Z","v":721529,"vw":21.64951},{"c":19.98,"h":21.965,"l":19.77,"n":3122,"o":21.09,"t":"2025-11-17T05:00:00Z","v":610448,"vw":20.573834},{"c":21.71,"h":21.85,"l":21.09,"n":2487,"o":21.18,"t":"2025-11-18T05:00:00Z","v":551904,"vw":21.587174},{"c":20.42,"h":21.35,"l":20.06,"n":2555,"o":20.91,"t":"2025-11-19T05:00:00Z","v":456761,"vw":20.483985},{"c":20.54,"h":21.74,"l":20.18,"n":1797,"o":21.69,"t":"2025-11-20T05:00:00Z","v":380273,"vw":21.009061},{"c":19.59,"h":20.075,"l":19.01,"n":3284,"o":19.46,"t":"2025-11-21T05:00:00Z","v":529882,"vw":19.575044},{"c":21.39,"h":21.4116,"l":19.84,"n":1612,"o":19.84,"t":"2025-11-24T05:00:00Z","v":305745,"vw":20.614574},{"c":21.195,"h":21.21,"l":20.515,"n":1492,"o":20.97,"t":"2025-11-25T05:00:00Z","v":299719,"vw":20.921451},{"c":21.87,"h":22.15,"l":20.77,"n":3191,"o":21.04,"t":"2025-11-26T05:00:00Z","v":748846,"vw":21.522229},{"c":21.025,"h":21.9999,"l":20.97,"n":754,"o":21.98,"t":"2025-11-28T05:00:00Z","v":175175,"vw":21.347753},{"c":19.1,"h":19.49,"l":18.9,"n":2217,"o":19.42,"t":"2025-12-01T05:00:00Z","v":350684,"vw":19.100074},{"c":21.32,"h":21.6,"l":20.14,"n":2525,"o":20.17,"t":"2025-12-02T05:00:00Z","v":535573,"vw":21.182031},{"c":21.76,"h":22.03,"l":21.5,"n":1071,"o":21.67,"t":"2025-12-03T05:00:00Z","v":170432,"vw":21.712779},{"c":21.54,"h":22.13,"l":21.1851,"n":813,"o":21.98,"t":"2025-12-04T05:00:00Z","v":124985,"vw":21.725581},{"c":20.35,"h":21.055,"l":20.1,"n":1627,"o":20.87,"t":"2025-12-05T05:00:00Z","v":245486,"vw":20.528876},{"c":20.58,"h":21.3,"l":20.44,"n":955,"o":21.18,"t":"2025-12-08T05:00:00Z","v":158242,"vw":20.833837},{"c":21.54,"h":22.26,"l":20.27,"n":1683,"o":20.29,"t":"2025-12-09T05:00:00Z","v":383792,"vw":21.700012},{"c":21.25,"h":21.88,"l":20.845,"n":1138,"o":21.13,"t":"2025-12-10T05:00:00Z","v":255906,"vw":21.259933},{"c":20.88,"h":21.01,"l":19.99,"n":2247,"o":20.12,"t":"2025-12-11T05:00:00Z","v":426512,"vw":20.294711},{"c":20.2,"h":21.4405,"l":20.05,"n":2322,"o":21.35,"t":"2025-12-12T05:00:00Z","v":519096,"vw":20.384486},{"c":19.22,"h":20.5042,"l":19.05,"n":2235,"o":20.48,"t":"2025-12-15T05:00:00Z","v":496285,"vw":19.760128},{"c":19.78,"h":20.01,"l":19.52,"n":1421,"o":19.73,"t":"2025-12-16T05:00:00Z","v":215458,"vw":19.724815},{"c":18.89,"h":20.59,"l":18.67,"n":1744,"o":19.83,"t":"2025-12-17T05:00:00Z","v":573515,"vw":19.329903},{"c":18,"h":19.85,"l":17.98,"n":3685,"o":19.4,"t":"2025-12-18T05:00:00Z","v":1006556,"vw":18.707755},{"c":19.6,"h":19.67,"l":19.05,"n":1241,"o":19.3,"t":"2025-12-19T05:00:00Z","v":305308,"vw":19.380535},{"c":19.14,"h":19.81,"l":19.13,"n":1122,"o":19.62,"t":"2025-12-22T05:00:00Z","v":211180,"vw":19.415283},{"c":19.2,"h":19.29,"l":18.83,"n":792,"o":18.95,"t":"2025-12-23T05:00:00Z","v":124980,"vw":19.045421},{"c":18.76,"h":18.94,"l":18.6,"n":449,"o":18.77,"t":"2025-12-24T05:00:00Z","v":86690,"vw":18.814554},{"c":18.91,"h":19.3,"l":18.64,"n":1296,"o":19.12,"t":"2025-12-26T05:00:00Z","v":140294,"vw":18.846991},{"c":18.97,"h":19.13,"l":18.82,"n":1001,"o":18.87,"t":"2025-12-29T05:00:00Z","v":169741,"vw":18.945193},{"c":18.95,"h":19.36,"l":18.95,"n":793,"o":19.04,"t":"2025-12-30T05:00:00Z","v":76814,"vw":19.110435},{"c":19.06,"h":19.39,"l":18.9,"n":1672,"o":19.36,"t":"2025-12-31T05:00:00Z","v":216404,"vw":19.08262},{"c":20.15,"h":20.29,"l":19.48,"n":973,"o":19.66,"t":"2026-01-02T05:00:00Z","v":149416,"vw":20.05091},{"c":21.19,"h":21.46,"l":20.41,"n":2196,"o":20.55,"t":"2026-01-05T05:00:00Z","v":389163,"vw":20.825406},{"c":21.35,"h":21.98,"l":20.92,"n":1970,"o":21.9,"t":"2026-01-06T05:00:00Z","v":332197,"vw":21.540499},{"c":20.86,"h":21.2101,"l":20.63,"n":932,"o":21.1,"t":"2026-01-07T05:00:00Z","v":118176,"vw":20.893427},{"c":21.16,"h":21.35,"l":20.4,"n":692,"o":20.54,"t":"2026-01-08T05:00:00Z","v":89078,"vw":20.936386},{"c":20.8,"h":21.57,"l":20.73,"n":872,"o":21.21,"t":"2026-01-09T05:00:00Z","v":136943,"vw":21.030532},{"c":21.56,"h":22.1589,"l":21.34,"n":1149,"o":21.34,"t":"2026-01-12T05:00:00Z","v":200651,"vw":21.791456},{"c":22.15,"h":22.25,"l":21.72,"n":1100,"o":21.99,"t":"2026-01-13T05:00:00Z","v":191276,"vw":22.065266},{"c":22.73,"h":22.8444,"l":22.41,"n":1601,"o":22.49,"t":"2026-01-14T05:00:00Z","v":249204,"vw":22.621536},{"c":21.73,"h":22.3684,"l":21.675,"n":1356,"o":22.34,"t":"2026-01-15T05:00:00Z","v":189883,"vw":21.929979},{"c":22.32,"h":22.32,"l":21.58,"n":747,"o":21.98,"t":"2026-01-16T05:00:00Z","v":98381,"vw":22.024356},{"c":19.62,"h":19.8941,"l":19.43,"n":1870,"o":19.82,"t":"2026-01-20T05:00:00Z","v":287878,"vw":19.642689},{"c":20.19,"h":20.25,"l":19.27,"n":1053,"o":19.75,"t":"2026-01-21T05:00:00Z","v":139673,"vw":19.763338},{"c":19.76,"h":19.975,"l":19.5101,"n":772,"o":19.88,"t":"2026-01-22T05:00:00Z","v":129173,"vw":19.728067},{"c":19.56,"h":20.005,"l":19.28,"n":981,"o":19.63,"t":"2026-01-23T05:00:00Z","v":164318,"vw":19.649679},{"c":19.01,"h":19.26,"l":18.91,"n":1123,"o":18.96,"t":"2026-01-26T05:00:00Z","v":176811,"vw":19.082808},{"c":19.62,"h":19.62,"l":18.99,"n":811,"o":19.12,"t":"2026-01-27T05:00:00Z","v":121990,"vw":19.313191},{"c":19.28,"h":19.6,"l":19.26,"n":1091,"o":19.51,"t":"2026-01-28T05:00:00Z","v":149355,"vw":19.393306},{"c":15.76,"h":16.6,"l":15.56,"n":2977,"o":16.6,"t":"2026-01-29T05:00:00Z","v":386449,"vw":15.982563},{"c":15.82,"h":16.0801,"l":15.46,"n":2397,"o":15.69,"t":"2026-01-30T05:00:00Z","v":438457,"vw":15.766822},{"c":14.04,"h":14.345,"l":14,"n":2299,"o":14.06,"t":"2026-02-02T05:00:00Z","v":281918,"vw":14.146925},{"c":13.69,"h":14,"l":13.11,"n":2119,"o":14,"t":"2026-02-03T05:00:00Z","v":305217,"vw":13.527253},{"c":12.7,"h":12.87,"l":12.2,"n":2171,"o":12.82,"t":"2026-02-04T05:00:00Z","v":418253,"vw":12.610371},{"c":10.65,"h":12.4,"l":10.54,"n":3118,"o":12.26,"t":"2026-02-05T05:00:00Z","v":561492,"vw":11.12873},{"c":11.82,"h":12.03,"l":11.2,"n":1384,"o":11.25,"t":"2026-02-06T05:00:00Z","v":265335,"vw":11.649266},{"c":11.95,"h":12.03,"l":11.39,"n":647,"o":11.41,"t":"2026-02-09T05:00:00Z","v":76947,"vw":11.81624},{"c":11.22,"h":11.57,"l":11.22,"n":654,"o":11.5,"t":"2026-02-10T05:00:00Z","v":126616,"vw":11.340149},{"c":10.82,"h":11.19,"l":10.66,"n":696,"o":11.16,"t":"2026-02-11T05:00:00Z","v":117006,"vw":10.884441},{"c":10.45,"h":11.1199,"l":10.42,"n":638,"o":11.05,"t":"2026-02-12T05:00:00Z","v":145038,"vw":10.62049},{"c":11.54,"h":11.634,"l":10.91,"n":645,"o":10.91,"t":"2026-02-13T05:00:00Z","v":97727,"vw":11.417542},{"c":11.58,"h":11.658,"l":11.3,"n":858,"o":11.56,"t":"2026-02-17T05:00:00Z","v":108166,"vw":11.490273},{"c":11.05,"h":11.4583,"l":10.96,"n":742,"o":11.22,"t":"2026-02-18T05:00:00Z","v":115917,"vw":11.145773},{"c":11.19,"h":11.2237,"l":10.92,"n":512,"o":10.96,"t":"2026-02-19T05:00:00Z","v":58534,"vw":11.047702},{"c":11.55,"h":11.635,"l":11.27,"n":503,"o":11.27,"t":"2026-02-20T05:00:00Z","v":71644,"vw":11.501154},{"c":10.67,"h":10.97,"l":10.52,"n":1069,"o":10.95,"t":"2026-02-23T05:00:00Z","v":237108,"vw":10.755637},{"c":10.74,"h":10.749,"l":10.3465,"n":776,"o":10.43,"t":"2026-02-24T05:00:00Z","v":207508,"vw":10.635854},{"c":12.21,"h":12.29,"l":11.44,"n":941,"o":11.52,"t":"2026-02-25T05:00:00Z","v":249860,"vw":11.870093},{"c":11.67,"h":11.96,"l":11.481,"n":425,"o":11.96,"t":"2026-02-26T05:00:00Z","v":37242,"vw":11.656815},{"c":11.05,"h":11.325,"l":11.04,"n":767,"o":11.25,"t":"2026-02-27T05:00:00Z","v":97423,"vw":11.141368},{"c":11.91,"h":12.23,"l":11.27,"n":812,"o":11.27,"t":"2026-03-02T05:00:00Z","v":129449,"vw":11.904974},{"c":11.52,"h":11.88,"l":11.23,"n":611,"o":11.38,"t":"2026-03-03T05:00:00Z","v":68488,"vw":11.48069},{"c":12.65,"h":12.77,"l":12.25,"n":742,"o":12.27,"t":"2026-03-04T05:00:00Z","v":128716,"vw":12.550146},{"c":12.12,"h":12.43,"l":11.97,"n":657,"o":12.37,"t":"2026-03-05T05:00:00Z","v":108292,"vw":12.124139},{"c":11.53,"h":11.64,"l":11.375,"n":930,"o":11.62,"t":"2026-03-06T05:00:00Z","v":210888,"vw":11.503078},{"c":11.7,"h":11.83,"l":11.5,"n":536,"o":11.55,"t":"2026-03-09T04:00:00Z","v":157809,"vw":11.60248},{"c":11.74,"h":12.08,"l":11.6,"n":429,"o":11.88,"t":"2026-03-10T04:00:00Z","v":73252,"vw":11.879332},{"c":11.9,"h":11.97,"l":11.53,"n":421,"o":11.72,"t":"2026-03-11T04:00:00Z","v":135430,"vw":11.795849},{"c":11.82,"h":11.92,"l":11.6,"n":434,"o":11.83,"t":"2026-03-12T04:00:00Z","v":57232,"vw":11.764246},{"c":12.13,"h":12.679,"l":12.03,"n":462,"o":12.47,"t":"2026-03-13T04:00:00Z","v":61787,"vw":12.29234},{"c":12.98,"h":12.99,"l":12.615,"n":696,"o":12.81,"t":"2026-03-16T04:00:00Z","v":155552,"vw":12.864313},{"c":12.89,"h":13.03,"l":12.71,"n":552,"o":12.81,"t":"2026-03-17T04:00:00Z","v":153972,"vw":12.860454},{"c":12.21,"h":12.37,"l":12.09,"n":566,"o":12.32,"t":"2026-03-18T04:00:00Z","v":67258,"vw":12.218398},{"c":12.08,"h":12.15,"l":11.88,"n":359,"o":12,"t":"2026-03-19T04:00:00Z","v":51850,"vw":12.026655},{"c":12.12,"h":12.2209,"l":12.0278,"n":297,"o":12.115,"t":"2026-03-20T04:00:00Z","v":36045,"vw":12.117862},{"c":12.46,"h":12.55,"l":12.21,"n":495,"o":12.27,"t":"2026-03-23T04:00:00Z","v":77857,"vw":12.415163},{"c":12.04,"h":12.43,"l":12.04,"n":551,"o":12.43,"t":"2026-03-24T04:00:00Z","v":71756,"vw":12.142832},{"c":12.52,"h":12.71,"l":12.46,"n":303,"o":12.66,"t":"2026-03-25T04:00:00Z","v":41286,"vw":12.593391},{"c":11.64,"h":12.04,"l":11.63,"n":586,"o":11.98,"t":"2026-03-26T04:00:00Z","v":76763,"vw":11.839246},{"c":11.27,"h":11.4699,"l":11.18,"n":547,"o":11.36,"t":"2026-03-27T04:00:00Z","v":60796,"vw":11.278401},{"c":11.17,"h":11.5,"l":11.15,"n":326,"o":11.47,"t":"2026-03-30T04:00:00Z","v":29033,"vw":11.32938},{"c":11.25,"h":11.2997,"l":10.945,"n":595,"o":11.05,"t":"2026-03-31T04:00:00Z","v":60112,"vw":11.111663},{"c":11.4,"h":11.715,"l":11.23,"n":548,"o":11.36,"t":"2026-04-01T04:00:00Z","v":148409,"vw":11.315778},{"c":10.73,"h":10.845,"l":10.45,"n":694,"o":10.54,"t":"2026-04-02T04:00:00Z","v":129005,"vw":10.636238},{"c":11.16,"h":11.25,"l":11.06,"n":486,"o":11.25,"t":"2026-04-06T04:00:00Z","v":67008,"vw":11.155251},{"c":11.09,"h":11.12,"l":10.69,"n":363,"o":10.76,"t":"2026-04-07T04:00:00Z","v":40395,"vw":10.789363},{"c":11.32,"h":11.51,"l":11.25,"n":328,"o":11.51,"t":"2026-04-08T04:00:00Z","v":43106,"vw":11.337077},{"c":11.46,"h":11.5,"l":11.1083,"n":276,"o":11.2,"t":"2026-04-09T04:00:00Z","v":33366,"vw":11.395897},{"c":11.65,"h":11.65,"l":11.41,"n":263,"o":11.49,"t":"2026-04-10T04:00:00Z","v":24759,"vw":11.556865},{"c":11.44,"h":11.51,"l":11.22,"n":293,"o":11.23,"t":"2026-04-13T04:00:00Z","v":30474,"vw":11.332288},{"c":11.42,"h":11.93,"l":11.42,"n":480,"o":11.76,"t":"2026-04-14T04:00:00Z","v":93056,"vw":11.667802},{"c":11.63,"h":11.66,"l":11.3,"n":435,"o":11.36,"t":"2026-04-15T04:00:00Z","v":115270,"vw":11.435776},{"c":12.27,"h":12.3,"l":11.45,"n":483,"o":11.7,"t":"2026-04-16T04:00:00Z","v":114698,"vw":11.825221},{"c":12.13,"h":12.3,"l":12.1001,"n":678,"o":12.23,"t":"2026-04-17T04:00:00Z","v":118115,"vw":12.192172},{"c":11.65,"h":11.72,"l":11.5265,"n":452,"o":11.58,"t":"2026-04-20T04:00:00Z","v":72842,"vw":11.654603},{"c":11.49,"h":11.75,"l":11.48,"n":286,"o":11.63,"t":"2026-04-21T04:00:00Z","v":67293,"vw":11.637243},{"c":11.89,"h":12.14,"l":11.87,"n":359,"o":12.08,"t":"2026-04-22T04:00:00Z","v":63651,"vw":12.022979},{"c":11.58,"h":11.76,"l":11.4804,"n":317,"o":11.65,"t":"2026-04-23T04:00:00Z","v":64158,"vw":11.682328},{"c":11.75,"h":11.7899,"l":11.675,"n":283,"o":11.7276,"t":"2026-04-24T04:00:00Z","v":41892,"vw":11.710709},{"c":11.43,"h":11.6301,"l":11.3809,"n":401,"o":11.63,"t":"2026-04-27T04:00:00Z","v":41944,"vw":11.524804},{"c":11.4,"h":11.43,"l":11.281,"n":239,"o":11.37,"t":"2026-04-28T04:00:00Z","v":30106,"vw":11.337764},{"c":11.12,"h":11.4,"l":11.05,"n":505,"o":11.4,"t":"2026-04-29T04:00:00Z","v":137630,"vw":11.204726},{"c":11.26,"h":11.315,"l":11.22,"n":312,"o":11.25,"t":"2026-04-30T04:00:00Z","v":29213,"vw":11.259661},{"c":11.38,"h":11.49,"l":11.35,"n":376,"o":11.45,"t":"2026-05-01T04:00:00Z","v":35308,"vw":11.4202},{"c":11.4,"h":11.5599,"l":11.3305,"n":627,"o":11.38,"t":"2026-05-04T04:00:00Z","v":202215,"vw":11.407064},{"c":11.7,"h":11.73,"l":11.54,"n":441,"o":11.62,"t":"2026-05-05T04:00:00Z","v":94914,"vw":11.610463},{"c":12.11,"h":12.11,"l":11.9,"n":459,"o":11.99,"t":"2026-05-06T04:00:00Z","v":86791,"vw":12.046178},{"c":11.99,"h":12.11,"l":11.91,"n":289,"o":12.11,"t":"2026-05-07T04:00:00Z","v":33009,"vw":11.982997},{"c":12.57,"h":12.57,"l":11.95,"n":427,"o":11.98,"t":"2026-05-08T04:00:00Z","v":85688,"vw":12.206574},{"c":13.33,"h":13.33,"l":12.7702,"n":649,"o":12.9,"t":"2026-05-11T04:00:00Z","v":117566,"vw":13.062302},{"c":12.85,"h":12.91,"l":12.701,"n":419,"o":12.89,"t":"2026-05-12T04:00:00Z","v":78720,"vw":12.802501},{"c":12.31,"h":12.66,"l":12.25,"n":459,"o":12.63,"t":"2026-05-13T04:00:00Z","v":61476,"vw":12.408847},{"c":12.61,"h":12.7,"l":12.3,"n":436,"o":12.35,"t":"2026-05-14T04:00:00Z","v":123255,"vw":12.544618},{"c":12.1,"h":12.33,"l":12.0001,"n":423,"o":12.33,"t":"2026-05-15T04:00:00Z","v":72039,"vw":12.084775},{"c":11.5,"h":11.55,"l":11.31,"n":435,"o":11.55,"t":"2026-05-18T04:00:00Z","v":81048,"vw":11.417186},{"c":11.44,"h":11.51,"l":11.39,"n":240,"o":11.45,"t":"2026-05-19T04:00:00Z","v":25661,"vw":11.450189},{"c":11.67,"h":11.8027,"l":11.44,"n":216,"o":11.44,"t":"2026-05-20T04:00:00Z","v":15117,"vw":11.636597},{"c":11.92,"h":11.92,"l":11.571,"n":186,"o":11.67,"t":"2026-05-21T04:00:00Z","v":17184,"vw":11.737027},{"c":11.47,"h":11.84,"l":11.4,"n":369,"o":11.84,"t":"2026-05-22T04:00:00Z","v":36528,"vw":11.728778},{"c":11.31,"h":11.635,"l":11.29,"n":558,"o":11.5,"t":"2026-05-26T04:00:00Z","v":87805,"vw":11.480118},{"c":11.35,"h":11.46,"l":11.25,"n":248,"o":11.34,"t":"2026-05-27T04:00:00Z","v":52866,"vw":11.295869},{"c":11.11,"h":11.1899,"l":10.8155,"n":593,"o":10.95,"t":"2026-05-28T04:00:00Z","v":210602,"vw":10.912125},{"c":11.07,"h":11.239,"l":10.86,"n":453,"o":10.97,"t":"2026-05-29T04:00:00Z","v":95264,"vw":11.031119},{"c":10.94,"h":10.98,"l":10.68,"n":572,"o":10.82,"t":"2026-06-01T04:00:00Z","v":98672,"vw":10.846191},{"c":10.21,"h":10.7,"l":10.04,"n":791,"o":10.7,"t":"2026-06-02T04:00:00Z","v":76126,"vw":10.396375},{"c":9.7,"h":10.11,"l":9.7,"n":610,"o":10.09,"t":"2026-06-03T04:00:00Z","v":57923,"vw":9.887478},{"c":9.32,"h":9.5499,"l":9.27,"n":593,"o":9.35,"t":"2026-06-04T04:00:00Z","v":76027,"vw":9.40712},{"c":8.56,"h":9.029,"l":8.37,"n":808,"o":8.98,"t":"2026-06-05T04:00:00Z","v":121665,"vw":8.733188},{"c":9.12,"h":9.16,"l":9,"n":352,"o":9.03,"t":"2026-06-08T04:00:00Z","v":29581,"vw":9.073622},{"c":8.83,"h":8.959,"l":8.59,"n":439,"o":8.9,"t":"2026-06-09T04:00:00Z","v":77858,"vw":8.651708},{"c":8.56,"h":8.85,"l":8.56,"n":335,"o":8.7,"t":"2026-06-10T04:00:00Z","v":34241,"vw":8.715576},{"c":9.03,"h":9.0901,"l":8.79,"n":303,"o":8.83,"t":"2026-06-11T04:00:00Z","v":52233,"vw":9.005676},{"c":9.02,"h":9.31,"l":9.001,"n":353,"o":9.03,"t":"2026-06-12T04:00:00Z","v":72834,"vw":9.179527},{"c":10.22,"h":10.27,"l":9.915,"n":482,"o":9.98,"t":"2026-06-15T04:00:00Z","v":74858,"vw":10.0885},{"c":9.97,"h":10.05,"l":9.8,"n":289,"o":10.04,"t":"2026-06-16T04:00:00Z","v":46009,"vw":9.983231},{"c":9.69,"h":10.095,"l":9.69,"n":246,"o":9.785,"t":"2026-06-17T04:00:00Z","v":20390,"vw":9.847673},{"c":9.42,"h":9.71,"l":9.261,"n":424,"o":9.71,"t":"2026-06-18T04:00:00Z","v":146875,"vw":9.367917},{"c":9.83,"h":10.16,"l":9.83,"n":295,"o":10.05,"t":"2026-06-22T04:00:00Z","v":40998,"vw":9.957682},{"c":9.32,"h":9.41,"l":9.27,"n":354,"o":9.33,"t":"2026-06-23T04:00:00Z","v":37443,"vw":9.316877},{"c":8.94,"h":9.36,"l":8.7896,"n":401,"o":9.33,"t":"2026-06-24T04:00:00Z","v":34170,"vw":9.032866},{"c":8.9375,"h":9.24,"l":8.755,"n":470,"o":9.24,"t":"2026-06-25T04:00:00Z","v":39333,"vw":8.936013},{"c":9.935,"h":9.99,"l":9.325,"n":361,"o":9.34,"t":"2026-06-26T04:00:00Z","v":59161,"vw":9.737079},{"c":10.23,"h":10.27,"l":9.78,"n":378,"o":9.94,"t":"2026-06-29T04:00:00Z","v":73588,"vw":10.126491},{"c":9.93,"h":9.98,"l":9.7301,"n":384,"o":9.77,"t":"2026-06-30T04:00:00Z","v":68262,"vw":9.887346},{"c":10.38,"h":10.5393,"l":10.14,"n":601,"o":10.16,"t":"2026-07-01T04:00:00Z","v":181777,"vw":10.294108},{"c":10.9366,"h":11.05,"l":10.8301,"n":479,"o":10.94,"t":"2026-07-02T04:00:00Z","v":105575,"vw":10.94356},{"c":11.0797,"h":11.1,"l":10.68,"n":398,"o":10.72,"t":"2026-07-06T04:00:00Z","v":62385,"vw":10.897266},{"c":10.9937,"h":11.15,"l":10.915,"n":216,"o":10.95,"t":"2026-07-07T04:00:00Z","v":19479,"vw":11.034959},{"c":10.4612,"h":10.49,"l":10.3301,"n":241,"o":10.4,"t":"2026-07-08T04:00:00Z","v":24876,"vw":10.394128},{"c":10.5618,"h":10.6,"l":10.45,"n":166,"o":10.5,"t":"2026-07-09T04:00:00Z","v":21676,"vw":10.523224},{"c":10.5402,"h":10.67,"l":10.48,"n":214,"o":10.64,"t":"2026-07-10T04:00:00Z","v":51282,"vw":10.551281},{"c":10.15,"h":10.275,"l":10.08,"n":394,"o":10.21,"t":"2026-07-13T04:00:00Z","v":130236,"vw":10.154314},{"c":10.44,"h":10.4799,"l":10.37,"n":226,"o":10.43,"t":"2026-07-14T04:00:00Z","v":49698,"vw":10.430769},{"c":10.44,"h":10.65,"l":10.4,"n":184,"o":10.62,"t":"2026-07-15T04:00:00Z","v":11490,"vw":10.532136},{"c":10.2501,"h":10.365,"l":10.21,"n":197,"o":10.32,"t":"2026-07-16T04:00:00Z","v":13455,"vw":10.27945},{"c":10.1698,"h":10.2,"l":9.92,"n":223,"o":10,"t":"2026-07-17T04:00:00Z","v":22303,"vw":10.054869},{"c":10.505,"h":10.56,"l":10.255,"n":233,"o":10.36,"t":"2026-07-20T04:00:00Z","v":16532,"vw":10.481559},{"c":10.54,"h":10.62,"l":10.49,"n":219,"o":10.6,"t":"2026-07-21T04:00:00Z","v":20035,"vw":10.557405},{"c":10.4906,"h":10.631,"l":10.45,"n":202,"o":10.45,"t":"2026-07-22T04:00:00Z","v":26063,"vw":10.569475},{"c":10.23,"h":10.42,"l":10.2,"n":348,"o":10.385,"t":"2026-07-23T04:00:00Z","v":45521,"vw":10.311027},{"c":9.99,"h":10.1,"l":9.951,"n":304,"o":10.1,"t":"2026-07-24T04:00:00Z","v":50019,"vw":10.008937},{"c":10.27,"h":10.461,"l":10.17,"n":257,"o":10.36,"t":"2026-07-27T04:00:00Z","v":38578,"vw":10.328888},{"c":10.04,"h":10.08,"l":9.8,"n":239,"o":9.87,"t":"2026-07-28T04:00:00Z","v":25374,"vw":9.922276},{"c":9.82,"h":10.0462,"l":9.82,"n":234,"o":9.94,"t":"2026-07-29T04:00:00Z","v":27762,"vw":9.917668},{"c":10.07,"h":10.08,"l":10,"n":254,"o":10.03,"t":"2026-07-30T04:00:00Z","v":36153,"vw":10.017815},{"c":9.875,"h":9.96,"l":9.8011,"n":465,"o":9.96,"t":"2026-07-31T04:00:00Z","v":58083,"vw":9.865798},{"c":9.97,"h":9.995,"l":9.77,"n":326,"o":9.77,"t":"2026-08-03T04:00:00Z","v":75902,"vw":9.909948},{"c":10.0055,"h":10.025,"l":9.905,"n":251,"o":9.95,"t":"2026-08-04T04:00:00Z","v":25576,"vw":9.950122},{"c":10.05,"h":10.05,"l":9.89,"n":230,"o":9.94,"t":"2026-08-05T04:00:00Z","v":19972,"vw":9.970844},{"c":9.8238,"h":9.91,"l":9.8,"n":284,"o":9.84,"t":"2026-08-06T04:00:00Z","v":31094,"vw":9.887221},{"c":9.9741,"h":10.0175,"l":9.87,"n":230,"o":9.95,"t":"2026-08-07T04:00:00Z","v":37462,"vw":9.913413},{"c":10.265,"h":10.34,"l":10.2,"n":215,"o":10.34,"t":"2026-08-10T04:00:00Z","v":37546,"vw":10.297644},{"c":10.205,"h":10.25,"l":10.07,"n":223,"o":10.25,"t":"2026-08-11T04:00:00Z","v":23566,"vw":10.150118},{"c":10.2103,"h":10.3072,"l":10.1604,"n":218,"o":10.3072,"t":"2026-08-12T04:00:00Z","v":35890,"vw":10.218712},{"c":10.2655,"h":10.33,"l":10.16,"n":227,"o":10.25,"t":"2026-08-13T04:00:00Z","v":20716,"vw":10.288648},{"c":10.115,"h":10.21,"l":10.061,"n":404,"o":10.18,"t":"2026-08-14T04:00:00Z","v":144522,"vw":10.123924},{"c":10.2239,"h":10.27,"l":10.15,"n":223,"o":10.15,"t":"2026-08-17T04:00:00Z","v":33787,"vw":10.235177},{"c":10.43,"h":10.44,"l":10.25,"n":208,"o":10.251,"t":"2026-08-18T04:00:00Z","v":23720,"vw":10.323241},{"c":11.12,"h":11.1499,"l":10.57,"n":460,"o":10.58,"t":"2026-08-19T04:00:00Z","v":104293,"vw":10.972757},{"c":11.78,"h":11.87,"l":11.6467,"n":451,"o":11.74,"t":"2026-08-20T04:00:00Z","v":61478,"vw":11.732811},{"c":12.27,"h":12.455,"l":12.16,"n":431,"o":12.24,"t":"2026-08-21T04:00:00Z","v":75170,"vw":12.353565},{"c":13.09,"h":13.19,"l":12.7807,"n":575,"o":13,"t":"2026-08-24T04:00:00Z","v":99162,"vw":12.959184},{"c":13.235,"h":13.36,"l":13.01,"n":427,"o":13.115,"t":"2026-08-25T04:00:00Z","v":37540,"vw":13.20324},{"c":13.077,"h":13.13,"l":12.9,"n":244,"o":12.96,"t":"2026-08-26T04:00:00Z","v":26583,"vw":12.999664},{"c":14.84,"h":14.85,"l":14.11,"n":800,"o":14.16,"t":"2026-08-27T04:00:00Z","v":155949,"vw":14.506987},{"c":13.97,"h":14.51,"l":13.815,"n":1306,"o":14.14,"t":"2026-08-28T04:00:00Z","v":517275,"vw":13.996349},{"c":13.98,"h":14.13,"l":13.76,"n":415,"o":13.91,"t":"2026-08-31T04:00:00Z","v":49851,"vw":13.842798},{"c":13.48,"h":13.8162,"l":13.39,"n":252,"o":13.79,"t":"2026-09-01T04:00:00Z","v":42653,"vw":13.523613},{"c":13.36,"h":13.43,"l":13.2138,"n":923,"o":13.28,"t":"2026-09-02T04:00:00Z","v":519343,"vw":13.357111},{"c":14.18,"h":14.22,"l":13.6,"n":336,"o":13.65,"t":"2026-09-03T04:00:00Z","v":44078,"vw":13.996032},{"c":13.73,"h":13.75,"l":13.5767,"n":246,"o":13.73,"t":"2026-09-04T04:00:00Z","v":28502,"vw":13.702827},{"c":13.92,"h":14.0999,"l":13.67,"n":374,"o":13.88,"t":"2026-09-08T04:00:00Z","v":79564,"vw":13.86366},{"c":13.82,"h":14.09,"l":13.8,"n":244,"o":14.09,"t":"2026-09-09T04:00:00Z","v":26999,"vw":13.931527},{"c":13.42,"h":13.51,"l":13.35,"n":357,"o":13.36,"t":"2026-09-10T04:00:00Z","v":44407,"vw":13.46509},{"c":13.78,"h":14.17,"l":13.571,"n":269,"o":13.64,"t":"2026-09-11T04:00:00Z","v":23515,"vw":13.822353},{"c":13.95,"h":14,"l":13.6,"n":219,"o":13.6,"t":"2026-09-14T04:00:00Z","v":25239,"vw":13.752209},{"c":13.22,"h":13.6716,"l":12.93,"n":334,"o":13.62,"t":"2026-09-15T04:00:00Z","v":50812,"vw":13.309341},{"c":13.24,"h":13.28,"l":12.995,"n":232,"o":13.07,"t":"2026-09-16T04:00:00Z","v":22364,"vw":13.140857},{"c":13.63,"h":13.7186,"l":13.46,"n":224,"o":13.6,"t":"2026-09-17T04:00:00Z","v":26031,"vw":13.64507},{"c":15.47,"h":15.47,"l":14.3,"n":534,"o":14.37,"t":"2026-09-18T04:00:00Z","v":51764,"vw":15.0126},{"c":15.9741,"h":16.0632,"l":15.75,"n":451,"o":15.87,"t":"2026-09-21T04:00:00Z","v":68535,"vw":15.940073},{"c":15.96,"h":16.06,"l":15.691,"n":360,"o":15.83,"t":"2026-09-22T04:00:00Z","v":32384,"vw":15.923124},{"c":15.51,"h":15.815,"l":15.2902,"n":327,"o":15.79,"t":"2026-09-23T04:00:00Z","v":66069,"vw":15.603993},{"c":15.79,"h":15.875,"l":15.42,"n":208,"o":15.42,"t":"2026-09-24T04:00:00Z","v":24563,"vw":15.683973},{"c":16.44,"h":16.58,"l":16.0471,"n":444,"o":16.13,"t":"2026-09-25T04:00:00Z","v":65648,"vw":16.279267},{"c":15.975,"h":16.28,"l":15.93,"n":341,"o":16.15,"t":"2026-09-28T04:00:00Z","v":54851,"vw":16.049836},{"c":15.96,"h":16.355,"l":15.84,"n":242,"o":16.25,"t":"2026-09-29T04:00:00Z","v":26154,"vw":16.007051},{"c":15.7991,"h":16.47,"l":15.76,"n":304,"o":16.46,"t":"2026-09-30T04:00:00Z","v":21739,"vw":16.081318},{"c":15.96,"h":15.98,"l":15.75,"n":200,"o":15.77,"t":"2026-10-01T04:00:00Z","v":10358,"vw":15.854289},{"c":15.95,"h":16.6,"l":15.9,"n":271,"o":16.6,"t":"2026-10-02T04:00:00Z","v":19788,"vw":16.287054},{"c":16.17,"h":16.35,"l":16.0268,"n":281,"o":16.21,"t":"2026-10-05T04:00:00Z","v":45814,"vw":16.250055},{"c":16.36,"h":16.4,"l":16.16,"n":258,"o":16.16,"t":"2026-10-06T04:00:00Z","v":42500,"vw":16.269302},{"c":15.59,"h":15.7799,"l":15.531,"n":376,"o":15.64,"t":"2026-10-07T04:00:00Z","v":35906,"vw":15.637533},{"c":14.73,"h":15.209,"l":14.29,"n":476,"o":15.2,"t":"2026-10-08T04:00:00Z","v":41185,"vw":14.863913},{"c":14.64,"h":14.9,"l":14.56,"n":228,"o":14.78,"t":"2026-10-09T04:00:00Z","v":10051,"vw":14.759929},{"c":14.61,"h":14.89,"l":14.4112,"n":229,"o":14.78,"t":"2026-10-12T04:00:00Z","v":18726,"vw":14.550866},{"c":14.52,"h":14.595,"l":14.33,"n":198,"o":14.33,"t":"2026-10-13T04:00:00Z","v":24293,"vw":14.490803},{"c":14.12,"h":14.385,"l":14.05,"n":307,"o":14.32,"t":"2026-10-14T04:00:00Z","v":26625,"vw":14.15249},{"c":14.31,"h":14.31,"l":13.65,"n":231,"o":13.69,"t":"2026-10-15T04:00:00Z","v":32844,"vw":13.956065},{"c":13.96,"h":14.33,"l":13.82,"n":234,"o":14.26,"t":"2026-10-16T04:00:00Z","v":23654,"vw":13.999278},{"c":14.05,"h":14.25,"l":13.95,"n":133,"o":14.25,"t":"2026-10-19T04:00:00Z","v":10693,"vw":14.050504},{"c":14.32,"h":14.55,"l":14,"n":156,"o":14,"t":"2026-10-20T04:00:00Z","v":14376,"vw":14.281936},{"c":14.64,"h":14.65,"l":14.34,"n":183,"o":14.43,"t":"2026-10-21T04:00:00Z","v":16989,"vw":14.549458},{"c":13.99,"h":14.12,"l":13.9318,"n":166,"o":14.04,"t":"2026-10-22T04:00:00Z","v":11423,"vw":14.011804}],"volatilityBars":[{"c":15.68,"h":15.68,"l":15.68,"n":1,"o":15.68,"t":"2026-09-21T08:45:00Z","v":166,"vw":15.68},{"c":15.68,"h":15.68,"l":15.68,"n":1,"o":15.68,"t":"2026-09-21T09:15:00Z","v":344,"vw":15.68},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-09-21T09:30:00Z","v":344,"vw":15.7},{"c":15.78,"h":15.78,"l":15.78,"n":1,"o":15.78,"t":"2026-09-21T11:00:00Z","v":2000,"vw":15.78},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-09-21T11:15:00Z","v":300,"vw":15.8},{"c":15.8576,"h":15.89,"l":15.848,"n":4,"o":15.89,"t":"2026-09-21T11:45:00Z","v":3000,"vw":15.86796},{"c":15.89,"h":15.89,"l":15.89,"n":2,"o":15.89,"t":"2026-09-21T12:00:00Z","v":814,"vw":15.89},{"c":15.8221,"h":15.87,"l":15.7658,"n":34,"o":15.87,"t":"2026-09-21T13:30:00Z","v":2236,"vw":15.825118},{"c":15.96,"h":15.9742,"l":15.88,"n":9,"o":15.88,"t":"2026-09-21T13:45:00Z","v":1465,"vw":15.949477},{"c":15.94,"h":16,"l":15.9,"n":18,"o":16,"t":"2026-09-21T14:00:00Z","v":2577,"vw":15.95436},{"c":16.0051,"h":16.0051,"l":15.94,"n":11,"o":15.94,"t":"2026-09-21T14:15:00Z","v":2597,"vw":15.954131},{"c":15.92,"h":15.99,"l":15.92,"n":7,"o":15.99,"t":"2026-09-21T14:30:00Z","v":1078,"vw":15.973771},{"c":15.96,"h":15.96,"l":15.96,"n":2,"o":15.96,"t":"2026-09-21T14:45:00Z","v":400,"vw":15.96},{"c":16.0632,"h":16.0632,"l":15.94,"n":13,"o":15.98,"t":"2026-09-21T15:00:00Z","v":1727,"vw":16.012996},{"c":15.9,"h":16.02,"l":15.85,"n":21,"o":15.995,"t":"2026-09-21T15:15:00Z","v":2537,"vw":15.913785},{"c":16.0399,"h":16.04,"l":15.92,"n":19,"o":15.92,"t":"2026-09-21T15:45:00Z","v":7067,"vw":16.025525},{"c":15.95,"h":15.95,"l":15.8801,"n":12,"o":15.93,"t":"2026-09-21T16:00:00Z","v":8687,"vw":15.9149},{"c":15.9,"h":15.9515,"l":15.9,"n":4,"o":15.9515,"t":"2026-09-21T16:15:00Z","v":700,"vw":15.943286},{"c":15.95,"h":15.95,"l":15.915,"n":2,"o":15.915,"t":"2026-09-21T16:45:00Z","v":405,"vw":15.924074},{"c":15.925,"h":15.925,"l":15.9,"n":2,"o":15.9,"t":"2026-09-21T17:00:00Z","v":200,"vw":15.9125},{"c":15.86,"h":15.905,"l":15.86,"n":4,"o":15.905,"t":"2026-09-21T17:15:00Z","v":305,"vw":15.89},{"c":15.9,"h":15.9,"l":15.9,"n":1,"o":15.9,"t":"2026-09-21T17:30:00Z","v":100,"vw":15.9},{"c":15.8999,"h":15.8999,"l":15.75,"n":18,"o":15.85,"t":"2026-09-21T17:45:00Z","v":2458,"vw":15.794686},{"c":15.815,"h":15.9,"l":15.815,"n":2,"o":15.9,"t":"2026-09-21T18:00:00Z","v":500,"vw":15.883},{"c":15.875,"h":15.875,"l":15.82,"n":5,"o":15.875,"t":"2026-09-21T18:15:00Z","v":1034,"vw":15.83069},{"c":15.8752,"h":15.899,"l":15.84,"n":7,"o":15.84,"t":"2026-09-21T18:30:00Z","v":1235,"vw":15.87846},{"c":15.86,"h":15.86,"l":15.86,"n":1,"o":15.86,"t":"2026-09-21T18:45:00Z","v":218,"vw":15.86},{"c":15.89,"h":15.925,"l":15.89,"n":8,"o":15.925,"t":"2026-09-21T19:00:00Z","v":629,"vw":15.895738},{"c":15.935,"h":15.98,"l":15.935,"n":14,"o":15.971,"t":"2026-09-21T19:15:00Z","v":7725,"vw":15.975885},{"c":15.9741,"h":15.9741,"l":15.9741,"n":2,"o":15.9741,"t":"2026-09-21T19:45:00Z","v":126,"vw":15.9741},{"c":15.9977,"h":15.9977,"l":15.9977,"n":2,"o":15.9977,"t":"2026-09-21T20:30:00Z","v":6406,"vw":15.9977},{"c":15.9763,"h":15.9763,"l":15.9763,"n":1,"o":15.9763,"t":"2026-09-21T21:15:00Z","v":5139,"vw":15.9763},{"c":15.75,"h":15.75,"l":15.75,"n":11,"o":15.75,"t":"2026-09-22T08:30:00Z","v":2013,"vw":15.75},{"c":15.79,"h":15.79,"l":15.79,"n":1,"o":15.79,"t":"2026-09-22T11:00:00Z","v":132,"vw":15.79},{"c":15.7909,"h":15.7909,"l":15.7909,"n":1,"o":15.7909,"t":"2026-09-22T12:15:00Z","v":250,"vw":15.7909},{"c":15.919,"h":15.919,"l":15.9,"n":3,"o":15.91,"t":"2026-09-22T13:00:00Z","v":429,"vw":15.912473},{"c":15.835,"h":15.91,"l":15.83,"n":13,"o":15.83,"t":"2026-09-22T13:30:00Z","v":1109,"vw":15.840224},{"c":15.855,"h":15.855,"l":15.855,"n":2,"o":15.855,"t":"2026-09-22T13:45:00Z","v":101,"vw":15.855},{"c":15.92,"h":15.92,"l":15.8813,"n":2,"o":15.8813,"t":"2026-09-22T14:00:00Z","v":650,"vw":15.911069},{"c":15.86,"h":15.95,"l":15.86,"n":11,"o":15.87,"t":"2026-09-22T14:15:00Z","v":837,"vw":15.876},{"c":15.691,"h":15.83,"l":15.691,"n":12,"o":15.83,"t":"2026-09-22T14:30:00Z","v":3027,"vw":15.703187},{"c":15.79,"h":15.79,"l":15.79,"n":1,"o":15.79,"t":"2026-09-22T15:00:00Z","v":100,"vw":15.79},{"c":15.895,"h":15.93,"l":15.86,"n":6,"o":15.91,"t":"2026-09-22T15:45:00Z","v":1074,"vw":15.899641},{"c":15.805,"h":15.929,"l":15.805,"n":14,"o":15.895,"t":"2026-09-22T16:00:00Z","v":2373,"vw":15.907362},{"c":15.8266,"h":15.8266,"l":15.75,"n":4,"o":15.75,"t":"2026-09-22T16:15:00Z","v":377,"vw":15.775533},{"c":15.98,"h":15.98,"l":15.8938,"n":3,"o":15.8938,"t":"2026-09-22T16:45:00Z","v":234,"vw":15.930796},{"c":15.94,"h":15.94,"l":15.94,"n":1,"o":15.94,"t":"2026-09-22T17:00:00Z","v":100,"vw":15.94},{"c":15.89,"h":15.99,"l":15.89,"n":8,"o":15.99,"t":"2026-09-22T17:30:00Z","v":1610,"vw":15.9375},{"c":15.97,"h":15.97,"l":15.93,"n":2,"o":15.93,"t":"2026-09-22T17:45:00Z","v":200,"vw":15.95},{"c":15.99,"h":15.99,"l":15.94,"n":21,"o":15.94,"t":"2026-09-22T18:00:00Z","v":6200,"vw":15.968913},{"c":15.96,"h":16,"l":15.96,"n":8,"o":16,"t":"2026-09-22T18:15:00Z","v":784,"vw":15.982554},{"c":15.96,"h":15.96,"l":15.96,"n":4,"o":15.96,"t":"2026-09-22T18:45:00Z","v":1000,"vw":15.96},{"c":16.005,"h":16.005,"l":16.005,"n":4,"o":16.005,"t":"2026-09-22T19:00:00Z","v":202,"vw":16.005},{"c":16.05,"h":16.06,"l":15.9907,"n":13,"o":16.03,"t":"2026-09-22T19:15:00Z","v":1127,"vw":16.034354},{"c":16,"h":16.04,"l":16,"n":9,"o":16.04,"t":"2026-09-22T19:30:00Z","v":1055,"vw":16.017619},{"c":16.02,"h":16.04,"l":15.94,"n":42,"o":16.04,"t":"2026-09-22T19:45:00Z","v":4431,"vw":15.990675},{"c":15.96,"h":15.96,"l":15.96,"n":5,"o":15.96,"t":"2026-09-22T20:00:00Z","v":109,"vw":15.96},{"c":15.91,"h":15.91,"l":15.91,"n":2,"o":15.91,"t":"2026-09-22T21:15:00Z","v":150,"vw":15.91},{"c":16.0706,"h":16.0706,"l":16.0706,"n":1,"o":16.0706,"t":"2026-09-22T22:30:00Z","v":621,"vw":16.0706},{"c":16.17,"h":16.17,"l":16.17,"n":1,"o":16.17,"t":"2026-09-23T08:00:00Z","v":500,"vw":16.17},{"c":15.9796,"h":15.9796,"l":15.9796,"n":2,"o":15.9796,"t":"2026-09-23T11:00:00Z","v":5000,"vw":15.9796},{"c":15.8,"h":15.8,"l":15.8,"n":8,"o":15.8,"t":"2026-09-23T11:15:00Z","v":5000,"vw":15.8},{"c":15.76,"h":15.815,"l":15.76,"n":18,"o":15.79,"t":"2026-09-23T13:30:00Z","v":16769,"vw":15.790365},{"c":15.77,"h":15.77,"l":15.745,"n":18,"o":15.76,"t":"2026-09-23T13:45:00Z","v":4775,"vw":15.76255},{"c":15.31,"h":15.815,"l":15.2902,"n":31,"o":15.815,"t":"2026-09-23T14:00:00Z","v":9112,"vw":15.618241},{"c":15.35,"h":15.49,"l":15.35,"n":14,"o":15.41,"t":"2026-09-23T14:15:00Z","v":5960,"vw":15.387152},{"c":15.48,"h":15.5,"l":15.3,"n":12,"o":15.345,"t":"2026-09-23T14:30:00Z","v":4371,"vw":15.405645},{"c":15.5,"h":15.5,"l":15.48,"n":15,"o":15.48,"t":"2026-09-23T14:45:00Z","v":2723,"vw":15.494628},{"c":15.59,"h":15.59,"l":15.59,"n":2,"o":15.59,"t":"2026-09-23T15:00:00Z","v":103,"vw":15.59},{"c":15.58,"h":15.615,"l":15.58,"n":7,"o":15.615,"t":"2026-09-23T15:15:00Z","v":2135,"vw":15.610007},{"c":15.47,"h":15.53,"l":15.47,"n":8,"o":15.505,"t":"2026-09-23T15:30:00Z","v":551,"vw":15.511651},{"c":15.445,"h":15.45,"l":15.445,"n":5,"o":15.45,"t":"2026-09-23T15:45:00Z","v":425,"vw":15.446724},{"c":15.555,"h":15.555,"l":15.37,"n":5,"o":15.37,"t":"2026-09-23T16:00:00Z","v":810,"vw":15.527687},{"c":15.475,"h":15.475,"l":15.475,"n":1,"o":15.475,"t":"2026-09-23T16:30:00Z","v":386,"vw":15.475},{"c":15.37,"h":15.37,"l":15.37,"n":3,"o":15.37,"t":"2026-09-23T16:45:00Z","v":116,"vw":15.37},{"c":15.3762,"h":15.52,"l":15.3762,"n":2,"o":15.52,"t":"2026-09-23T17:00:00Z","v":300,"vw":15.424133},{"c":15.49,"h":15.49,"l":15.42,"n":3,"o":15.42,"t":"2026-09-23T17:15:00Z","v":1404,"vw":15.452835},{"c":15.55,"h":15.55,"l":15.55,"n":1,"o":15.55,"t":"2026-09-23T17:45:00Z","v":100,"vw":15.55},{"c":15.49,"h":15.49,"l":15.49,"n":1,"o":15.49,"t":"2026-09-23T18:00:00Z","v":100,"vw":15.49},{"c":15.4168,"h":15.4168,"l":15.4168,"n":1,"o":15.4168,"t":"2026-09-23T18:15:00Z","v":156,"vw":15.4168},{"c":15.4001,"h":15.4001,"l":15.4001,"n":1,"o":15.4001,"t":"2026-09-23T18:30:00Z","v":200,"vw":15.4001},{"c":15.48,"h":15.48,"l":15.4204,"n":2,"o":15.4204,"t":"2026-09-23T18:45:00Z","v":1929,"vw":15.42349},{"c":15.47,"h":15.47,"l":15.47,"n":2,"o":15.47,"t":"2026-09-23T19:00:00Z","v":112,"vw":15.47},{"c":15.48,"h":15.48,"l":15.44,"n":5,"o":15.4796,"t":"2026-09-23T19:15:00Z","v":1301,"vw":15.474308},{"c":15.48,"h":15.48,"l":15.48,"n":2,"o":15.48,"t":"2026-09-23T19:30:00Z","v":200,"vw":15.48},{"c":15.51,"h":15.51,"l":15.51,"n":1,"o":15.51,"t":"2026-09-23T19:45:00Z","v":100,"vw":15.51},{"c":15.53,"h":15.54,"l":15.42,"n":11,"o":15.42,"t":"2026-09-24T13:30:00Z","v":1311,"vw":15.49084},{"c":15.525,"h":15.6,"l":15.51,"n":6,"o":15.6,"t":"2026-09-24T14:00:00Z","v":9901,"vw":15.58},{"c":15.5788,"h":15.594,"l":15.55,"n":10,"o":15.55,"t":"2026-09-24T14:15:00Z","v":1027,"vw":15.572503},{"c":15.7419,"h":15.7419,"l":15.66,"n":6,"o":15.66,"t":"2026-09-24T14:30:00Z","v":622,"vw":15.708565},{"c":15.5,"h":15.58,"l":15.5,"n":6,"o":15.58,"t":"2026-09-24T14:45:00Z","v":307,"vw":15.553333},{"c":15.53,"h":15.53,"l":15.53,"n":1,"o":15.53,"t":"2026-09-24T15:00:00Z","v":100,"vw":15.53},{"c":15.7,"h":15.7,"l":15.591,"n":6,"o":15.591,"t":"2026-09-24T15:30:00Z","v":430,"vw":15.64525},{"c":15.81,"h":15.81,"l":15.73,"n":4,"o":15.73,"t":"2026-09-24T16:15:00Z","v":1192,"vw":15.803255},{"c":15.84,"h":15.87,"l":15.77,"n":13,"o":15.815,"t":"2026-09-24T16:30:00Z","v":2271,"vw":15.818758},{"c":15.845,"h":15.845,"l":15.835,"n":3,"o":15.835,"t":"2026-09-24T16:45:00Z","v":2005,"vw":15.84},{"c":15.8295,"h":15.83,"l":15.8295,"n":4,"o":15.83,"t":"2026-09-24T17:00:00Z","v":400,"vw":15.829875},{"c":15.805,"h":15.825,"l":15.805,"n":3,"o":15.825,"t":"2026-09-24T17:15:00Z","v":616,"vw":15.821667},{"c":15.78,"h":15.78,"l":15.78,"n":1,"o":15.78,"t":"2026-09-24T18:00:00Z","v":100,"vw":15.78},{"c":15.86,"h":15.86,"l":15.86,"n":3,"o":15.86,"t":"2026-09-24T19:00:00Z","v":300,"vw":15.86},{"c":15.8201,"h":15.8201,"l":15.8201,"n":1,"o":15.8201,"t":"2026-09-24T19:15:00Z","v":200,"vw":15.8201},{"c":15.875,"h":15.875,"l":15.875,"n":1,"o":15.875,"t":"2026-09-24T19:30:00Z","v":1980,"vw":15.875},{"c":15.87,"h":15.87,"l":15.87,"n":3,"o":15.87,"t":"2026-09-24T19:45:00Z","v":277,"vw":15.87},{"c":15.79,"h":15.79,"l":15.79,"n":4,"o":15.79,"t":"2026-09-24T20:00:00Z","v":166,"vw":15.79},{"c":15.71,"h":15.71,"l":15.71,"n":2,"o":15.71,"t":"2026-09-24T22:15:00Z","v":104,"vw":15.71},{"c":16.28,"h":16.28,"l":16.28,"n":1,"o":16.28,"t":"2026-09-25T11:00:00Z","v":400,"vw":16.28},{"c":16.21,"h":16.38,"l":16.18,"n":13,"o":16.32,"t":"2026-09-25T11:15:00Z","v":4008,"vw":16.289893},{"c":16.32,"h":16.32,"l":16.32,"n":1,"o":16.32,"t":"2026-09-25T12:30:00Z","v":100,"vw":16.32},{"c":16.22,"h":16.2212,"l":16.13,"n":23,"o":16.13,"t":"2026-09-25T13:30:00Z","v":2766,"vw":16.17756},{"c":16.185,"h":16.185,"l":16.0471,"n":15,"o":16.1,"t":"2026-09-25T13:45:00Z","v":10924,"vw":16.134511},{"c":16.16,"h":16.22,"l":16.05,"n":40,"o":16.22,"t":"2026-09-25T14:00:00Z","v":8634,"vw":16.214397},{"c":16.205,"h":16.205,"l":16.061,"n":9,"o":16.17,"t":"2026-09-25T14:15:00Z","v":1016,"vw":16.103971},{"c":16.23,"h":16.23,"l":16.23,"n":3,"o":16.23,"t":"2026-09-25T14:30:00Z","v":124,"vw":16.23},{"c":16.26,"h":16.26,"l":16.21,"n":13,"o":16.21,"t":"2026-09-25T14:45:00Z","v":1112,"vw":16.230891},{"c":16.32,"h":16.33,"l":16.23,"n":37,"o":16.23,"t":"2026-09-25T15:00:00Z","v":10672,"vw":16.325468},{"c":16.15,"h":16.235,"l":16.15,"n":8,"o":16.235,"t":"2026-09-25T15:30:00Z","v":2901,"vw":16.227782},{"c":16.17,"h":16.17,"l":16.17,"n":1,"o":16.17,"t":"2026-09-25T15:45:00Z","v":100,"vw":16.17},{"c":16.3,"h":16.3,"l":16.25,"n":15,"o":16.25,"t":"2026-09-25T16:00:00Z","v":4934,"vw":16.258717},{"c":16.43,"h":16.46,"l":16.43,"n":5,"o":16.4423,"t":"2026-09-25T16:30:00Z","v":809,"vw":16.442969},{"c":16.42,"h":16.45,"l":16.42,"n":4,"o":16.42,"t":"2026-09-25T17:00:00Z","v":950,"vw":16.44059},{"c":16.3799,"h":16.395,"l":16.3207,"n":26,"o":16.375,"t":"2026-09-25T17:15:00Z","v":5161,"vw":16.367817},{"c":16.43,"h":16.43,"l":16.29,"n":10,"o":16.29,"t":"2026-09-25T17:30:00Z","v":1103,"vw":16.391111},{"c":16.43,"h":16.43,"l":16.38,"n":2,"o":16.38,"t":"2026-09-25T18:00:00Z","v":1100,"vw":16.425455},{"c":16.58,"h":16.58,"l":16.58,"n":3,"o":16.58,"t":"2026-09-25T18:15:00Z","v":202,"vw":16.58},{"c":16.4723,"h":16.4723,"l":16.4723,"n":1,"o":16.4723,"t":"2026-09-25T18:30:00Z","v":137,"vw":16.4723},{"c":16.5,"h":16.52,"l":16.47,"n":4,"o":16.52,"t":"2026-09-25T18:45:00Z","v":3770,"vw":16.505405},{"c":16.49,"h":16.49,"l":16.49,"n":1,"o":16.49,"t":"2026-09-25T19:00:00Z","v":100,"vw":16.49},{"c":16.485,"h":16.49,"l":16.485,"n":7,"o":16.49,"t":"2026-09-25T19:15:00Z","v":956,"vw":16.489461},{"c":16.48,"h":16.48,"l":16.48,"n":2,"o":16.48,"t":"2026-09-25T19:30:00Z","v":380,"vw":16.48},{"c":16.46,"h":16.51,"l":16.45,"n":11,"o":16.51,"t":"2026-09-25T19:45:00Z","v":789,"vw":16.479818},{"c":16.44,"h":16.44,"l":16.44,"n":4,"o":16.44,"t":"2026-09-25T20:00:00Z","v":103,"vw":16.44},{"c":16.44,"h":16.44,"l":16.44,"n":2,"o":16.44,"t":"2026-09-25T20:15:00Z","v":150,"vw":16.44},{"c":16.45,"h":16.45,"l":16.45,"n":1,"o":16.45,"t":"2026-09-25T21:15:00Z","v":180,"vw":16.45},{"c":15.98,"h":15.98,"l":15.98,"n":3,"o":15.98,"t":"2026-09-28T08:00:00Z","v":311,"vw":15.98},{"c":16.1296,"h":16.1296,"l":16.1296,"n":1,"o":16.1296,"t":"2026-09-28T11:00:00Z","v":620,"vw":16.1296},{"c":16.13,"h":16.13,"l":16.13,"n":1,"o":16.13,"t":"2026-09-28T11:15:00Z","v":310,"vw":16.13},{"c":16.23,"h":16.28,"l":16.23,"n":2,"o":16.28,"t":"2026-09-28T12:15:00Z","v":1300,"vw":16.249231},{"c":16.25,"h":16.25,"l":16.25,"n":2,"o":16.25,"t":"2026-09-28T12:45:00Z","v":1432,"vw":16.25},{"c":16.15,"h":16.15,"l":16.15,"n":3,"o":16.15,"t":"2026-09-28T13:30:00Z","v":310,"vw":16.15},{"c":16.195,"h":16.28,"l":16.195,"n":4,"o":16.28,"t":"2026-09-28T13:45:00Z","v":409,"vw":16.255343},{"c":16.15,"h":16.15,"l":16.15,"n":1,"o":16.15,"t":"2026-09-28T14:00:00Z","v":100,"vw":16.15},{"c":15.99,"h":16.13,"l":15.99,"n":20,"o":16.1,"t":"2026-09-28T14:15:00Z","v":5659,"vw":16.124781},{"c":15.95,"h":16.09,"l":15.95,"n":27,"o":15.991,"t":"2026-09-28T14:30:00Z","v":8261,"vw":15.97048},{"c":15.95,"h":16.02,"l":15.93,"n":25,"o":15.93,"t":"2026-09-28T14:45:00Z","v":7031,"vw":15.9712},{"c":15.99,"h":15.99,"l":15.96,"n":25,"o":15.98,"t":"2026-09-28T15:00:00Z","v":4321,"vw":15.988087},{"c":15.975,"h":15.975,"l":15.975,"n":3,"o":15.975,"t":"2026-09-28T15:15:00Z","v":482,"vw":15.975},{"c":15.975,"h":15.975,"l":15.975,"n":2,"o":15.975,"t":"2026-09-28T15:30:00Z","v":157,"vw":15.975},{"c":16.025,"h":16.025,"l":16.025,"n":1,"o":16.025,"t":"2026-09-28T15:45:00Z","v":100,"vw":16.025},{"c":16.07,"h":16.07,"l":16.06,"n":4,"o":16.06,"t":"2026-09-28T16:15:00Z","v":445,"vw":16.0675},{"c":16.18,"h":16.18,"l":16.18,"n":1,"o":16.18,"t":"2026-09-28T16:30:00Z","v":340,"vw":16.18},{"c":16.1,"h":16.1,"l":16.1,"n":2,"o":16.1,"t":"2026-09-28T17:00:00Z","v":125,"vw":16.1},{"c":16.2,"h":16.2,"l":16.2,"n":3,"o":16.2,"t":"2026-09-28T17:30:00Z","v":1200,"vw":16.2},{"c":16.23,"h":16.24,"l":16.19,"n":5,"o":16.24,"t":"2026-09-28T17:45:00Z","v":1679,"vw":16.231491},{"c":16.1715,"h":16.1715,"l":16.1715,"n":1,"o":16.1715,"t":"2026-09-28T18:00:00Z","v":300,"vw":16.1715},{"c":16.195,"h":16.195,"l":16.195,"n":2,"o":16.195,"t":"2026-09-28T18:15:00Z","v":200,"vw":16.195},{"c":16.15,"h":16.15,"l":16.15,"n":2,"o":16.15,"t":"2026-09-28T18:30:00Z","v":320,"vw":16.15},{"c":16.16,"h":16.16,"l":16.16,"n":3,"o":16.16,"t":"2026-09-28T18:45:00Z","v":4292,"vw":16.16},{"c":16.1,"h":16.17,"l":16.03,"n":15,"o":16.17,"t":"2026-09-28T19:00:00Z","v":10720,"vw":16.035374},{"c":16.06,"h":16.105,"l":16.06,"n":8,"o":16.105,"t":"2026-09-28T19:15:00Z","v":473,"vw":16.081256},{"c":16,"h":16.12,"l":16,"n":13,"o":16.07,"t":"2026-09-28T19:30:00Z","v":1633,"vw":16.038116},{"c":15.975,"h":16.005,"l":15.97,"n":6,"o":15.99,"t":"2026-09-28T19:45:00Z","v":526,"vw":15.989},{"c":16.09,"h":16.09,"l":16.09,"n":1,"o":16.09,"t":"2026-09-29T09:45:00Z","v":1200,"vw":16.09},{"c":16.25,"h":16.25,"l":16.25,"n":9,"o":16.25,"t":"2026-09-29T13:30:00Z","v":350,"vw":16.25},{"c":16.355,"h":16.355,"l":16.33,"n":3,"o":16.33,"t":"2026-09-29T13:45:00Z","v":321,"vw":16.347212},{"c":16.22,"h":16.22,"l":16.22,"n":2,"o":16.22,"t":"2026-09-29T14:00:00Z","v":158,"vw":16.22},{"c":16.19,"h":16.26,"l":16.18,"n":15,"o":16.22,"t":"2026-09-29T14:15:00Z","v":2909,"vw":16.196739},{"c":16.23,"h":16.3,"l":16.23,"n":5,"o":16.3,"t":"2026-09-29T14:30:00Z","v":3792,"vw":16.241069},{"c":16.1841,"h":16.2,"l":16.1841,"n":3,"o":16.2,"t":"2026-09-29T14:45:00Z","v":347,"vw":16.193814},{"c":16.13,"h":16.1815,"l":16.13,"n":4,"o":16.1815,"t":"2026-09-29T15:00:00Z","v":302,"vw":16.147167},{"c":15.905,"h":16.05,"l":15.9,"n":10,"o":16.05,"t":"2026-09-29T15:15:00Z","v":2100,"vw":15.918085},{"c":15.955,"h":15.955,"l":15.9101,"n":5,"o":15.93,"t":"2026-09-29T15:30:00Z","v":643,"vw":15.927875},{"c":15.91,"h":15.9615,"l":15.91,"n":4,"o":15.9615,"t":"2026-09-29T15:45:00Z","v":614,"vw":15.918401},{"c":15.905,"h":15.905,"l":15.905,"n":2,"o":15.905,"t":"2026-09-29T16:00:00Z","v":315,"vw":15.905},{"c":15.89,"h":15.96,"l":15.89,"n":4,"o":15.96,"t":"2026-09-29T16:30:00Z","v":400,"vw":15.92625},{"c":15.85,"h":15.87,"l":15.85,"n":3,"o":15.87,"t":"2026-09-29T16:45:00Z","v":1100,"vw":15.868182},{"c":15.93,"h":15.93,"l":15.93,"n":1,"o":15.93,"t":"2026-09-29T17:00:00Z","v":108,"vw":15.93},{"c":15.92,"h":15.92,"l":15.91,"n":3,"o":15.91,"t":"2026-09-29T17:15:00Z","v":211,"vw":15.915238},{"c":15.89,"h":15.89,"l":15.89,"n":3,"o":15.89,"t":"2026-09-29T17:30:00Z","v":114,"vw":15.89},{"c":15.8401,"h":15.85,"l":15.84,"n":14,"o":15.85,"t":"2026-09-29T18:00:00Z","v":7114,"vw":15.841279},{"c":16.06,"h":16.06,"l":16.06,"n":2,"o":16.06,"t":"2026-09-29T18:15:00Z","v":120,"vw":16.06},{"c":16.0842,"h":16.0842,"l":16.0842,"n":1,"o":16.0842,"t":"2026-09-29T19:00:00Z","v":209,"vw":16.0842},{"c":16.06,"h":16.06,"l":16.06,"n":7,"o":16.06,"t":"2026-09-29T19:15:00Z","v":223,"vw":16.06},{"c":15.96,"h":15.99,"l":15.96,"n":3,"o":15.99,"t":"2026-09-29T19:45:00Z","v":1250,"vw":15.9764},{"c":16,"h":16,"l":16,"n":2,"o":16,"t":"2026-09-30T09:15:00Z","v":140,"vw":16},{"c":16.07,"h":16.07,"l":16.07,"n":4,"o":16.07,"t":"2026-09-30T10:00:00Z","v":800,"vw":16.07},{"c":16.15,"h":16.15,"l":16.15,"n":1,"o":16.15,"t":"2026-09-30T12:15:00Z","v":100,"vw":16.15},{"c":16.46,"h":16.47,"l":16.46,"n":14,"o":16.46,"t":"2026-09-30T13:30:00Z","v":791,"vw":16.463828},{"c":16.33,"h":16.33,"l":16.23,"n":2,"o":16.23,"t":"2026-09-30T13:45:00Z","v":375,"vw":16.263333},{"c":16.2101,"h":16.32,"l":16.2101,"n":13,"o":16.32,"t":"2026-09-30T14:00:00Z","v":2378,"vw":16.294494},{"c":16.08,"h":16.23,"l":16.08,"n":19,"o":16.23,"t":"2026-09-30T14:15:00Z","v":3153,"vw":16.171088},{"c":16,"h":16,"l":16,"n":3,"o":16,"t":"2026-09-30T15:00:00Z","v":151,"vw":16},{"c":16.07,"h":16.07,"l":16.07,"n":5,"o":16.07,"t":"2026-09-30T15:30:00Z","v":366,"vw":16.07},{"c":16.07,"h":16.07,"l":16.07,"n":1,"o":16.07,"t":"2026-09-30T16:00:00Z","v":273,"vw":16.07},{"c":16.135,"h":16.135,"l":16.135,"n":4,"o":16.135,"t":"2026-09-30T16:15:00Z","v":466,"vw":16.135},{"c":16.135,"h":16.135,"l":16.135,"n":1,"o":16.135,"t":"2026-09-30T16:30:00Z","v":300,"vw":16.135},{"c":16.149,"h":16.18,"l":16.149,"n":2,"o":16.18,"t":"2026-09-30T17:15:00Z","v":400,"vw":16.15675},{"c":16.06,"h":16.139,"l":16.06,"n":2,"o":16.139,"t":"2026-09-30T17:30:00Z","v":500,"vw":16.1232},{"c":15.971,"h":15.99,"l":15.961,"n":7,"o":15.99,"t":"2026-09-30T18:15:00Z","v":2001,"vw":15.97328},{"c":15.978,"h":15.978,"l":15.978,"n":1,"o":15.978,"t":"2026-09-30T18:30:00Z","v":100,"vw":15.978},{"c":15.95,"h":15.95,"l":15.95,"n":1,"o":15.95,"t":"2026-09-30T18:45:00Z","v":100,"vw":15.95},{"c":15.93,"h":15.93,"l":15.93,"n":1,"o":15.93,"t":"2026-09-30T19:00:00Z","v":100,"vw":15.93},{"c":15.835,"h":15.91,"l":15.835,"n":5,"o":15.91,"t":"2026-09-30T19:15:00Z","v":454,"vw":15.854737},{"c":15.7991,"h":15.85,"l":15.76,"n":14,"o":15.85,"t":"2026-09-30T19:45:00Z","v":2774,"vw":15.778659},{"c":15.83,"h":15.83,"l":15.83,"n":1,"o":15.83,"t":"2026-09-30T23:15:00Z","v":2150,"vw":15.83},{"c":15.92,"h":15.92,"l":15.92,"n":1,"o":15.92,"t":"2026-10-01T12:00:00Z","v":100,"vw":15.92},{"c":15.9,"h":15.9,"l":15.9,"n":1,"o":15.9,"t":"2026-10-01T12:30:00Z","v":200,"vw":15.9},{"c":15.77,"h":15.77,"l":15.77,"n":2,"o":15.77,"t":"2026-10-01T13:00:00Z","v":154,"vw":15.77},{"c":15.79,"h":15.79,"l":15.77,"n":11,"o":15.77,"t":"2026-10-01T13:30:00Z","v":1071,"vw":15.771923},{"c":15.8716,"h":15.8932,"l":15.8716,"n":6,"o":15.8932,"t":"2026-10-01T13:45:00Z","v":888,"vw":15.890005},{"c":15.81,"h":15.81,"l":15.81,"n":2,"o":15.81,"t":"2026-10-01T14:00:00Z","v":200,"vw":15.81},{"c":15.8774,"h":15.8774,"l":15.8774,"n":2,"o":15.8774,"t":"2026-10-01T14:30:00Z","v":116,"vw":15.8774},{"c":15.7604,"h":15.79,"l":15.7604,"n":2,"o":15.79,"t":"2026-10-01T14:45:00Z","v":410,"vw":15.768341},{"c":15.7799,"h":15.78,"l":15.7799,"n":6,"o":15.78,"t":"2026-10-01T15:00:00Z","v":426,"vw":15.779924},{"c":15.83,"h":15.83,"l":15.83,"n":1,"o":15.83,"t":"2026-10-01T15:15:00Z","v":500,"vw":15.83},{"c":15.8,"h":15.8,"l":15.75,"n":5,"o":15.75,"t":"2026-10-01T15:45:00Z","v":351,"vw":15.784326},{"c":15.8118,"h":15.8118,"l":15.8118,"n":2,"o":15.8118,"t":"2026-10-01T16:00:00Z","v":532,"vw":15.8118},{"c":15.82,"h":15.82,"l":15.8,"n":2,"o":15.8,"t":"2026-10-01T16:15:00Z","v":298,"vw":15.812752},{"c":15.7902,"h":15.7902,"l":15.7545,"n":2,"o":15.7545,"t":"2026-10-01T17:00:00Z","v":200,"vw":15.77235},{"c":15.94,"h":15.98,"l":15.94,"n":7,"o":15.98,"t":"2026-10-01T17:45:00Z","v":299,"vw":15.959178},{"c":15.94,"h":15.94,"l":15.94,"n":1,"o":15.94,"t":"2026-10-01T18:00:00Z","v":100,"vw":15.94},{"c":15.95,"h":15.96,"l":15.95,"n":7,"o":15.959,"t":"2026-10-01T18:15:00Z","v":714,"vw":15.954157},{"c":15.9113,"h":15.9113,"l":15.9113,"n":1,"o":15.9113,"t":"2026-10-01T18:30:00Z","v":129,"vw":15.9113},{"c":15.94,"h":15.94,"l":15.94,"n":1,"o":15.94,"t":"2026-10-01T18:45:00Z","v":100,"vw":15.94},{"c":15.93,"h":15.93,"l":15.93,"n":2,"o":15.93,"t":"2026-10-01T19:00:00Z","v":798,"vw":15.93},{"c":15.9,"h":15.92,"l":15.9,"n":3,"o":15.92,"t":"2026-10-01T19:15:00Z","v":415,"vw":15.915169},{"c":15.8311,"h":15.855,"l":15.8311,"n":3,"o":15.855,"t":"2026-10-01T19:30:00Z","v":900,"vw":15.836411},{"c":15.96,"h":15.96,"l":15.96,"n":5,"o":15.96,"t":"2026-10-01T20:00:00Z","v":167,"vw":15.96},{"c":16.4,"h":16.4,"l":16.4,"n":3,"o":16.4,"t":"2026-10-02T08:00:00Z","v":117,"vw":16.4},{"c":16.5468,"h":16.5468,"l":16.5468,"n":1,"o":16.5468,"t":"2026-10-02T13:15:00Z","v":1000,"vw":16.5468},{"c":16.6,"h":16.6,"l":16.6,"n":3,"o":16.6,"t":"2026-10-02T13:30:00Z","v":1206,"vw":16.6},{"c":16.45,"h":16.5766,"l":16.44,"n":17,"o":16.5721,"t":"2026-10-02T13:45:00Z","v":2835,"vw":16.552503},{"c":16.455,"h":16.455,"l":16.455,"n":1,"o":16.455,"t":"2026-10-02T14:00:00Z","v":1500,"vw":16.455},{"c":16.35,"h":16.439,"l":16.35,"n":13,"o":16.395,"t":"2026-10-02T14:30:00Z","v":2434,"vw":16.377668},{"c":16.42,"h":16.42,"l":16.42,"n":2,"o":16.42,"t":"2026-10-02T14:45:00Z","v":150,"vw":16.42},{"c":16.17,"h":16.17,"l":16.17,"n":3,"o":16.17,"t":"2026-10-02T15:00:00Z","v":127,"vw":16.17},{"c":16.185,"h":16.19,"l":16.185,"n":4,"o":16.19,"t":"2026-10-02T16:45:00Z","v":248,"vw":16.1875},{"c":16.1463,"h":16.219,"l":16.1463,"n":12,"o":16.17,"t":"2026-10-02T17:00:00Z","v":2929,"vw":16.202428},{"c":16.23,"h":16.23,"l":16.175,"n":4,"o":16.175,"t":"2026-10-02T17:15:00Z","v":1235,"vw":16.224513},{"c":16.1679,"h":16.1679,"l":16.1679,"n":1,"o":16.1679,"t":"2026-10-02T17:30:00Z","v":200,"vw":16.1679},{"c":16.145,"h":16.145,"l":16.145,"n":3,"o":16.145,"t":"2026-10-02T18:00:00Z","v":410,"vw":16.145},{"c":16.08,"h":16.08,"l":16.08,"n":1,"o":16.08,"t":"2026-10-02T18:15:00Z","v":100,"vw":16.08},{"c":15.9,"h":15.9,"l":15.9,"n":1,"o":15.9,"t":"2026-10-02T19:00:00Z","v":100,"vw":15.9},{"c":15.92,"h":15.92,"l":15.92,"n":1,"o":15.92,"t":"2026-10-02T19:15:00Z","v":500,"vw":15.92},{"c":15.9,"h":15.915,"l":15.9,"n":7,"o":15.915,"t":"2026-10-02T19:30:00Z","v":1421,"vw":15.901154},{"c":15.95,"h":15.95,"l":15.905,"n":3,"o":15.905,"t":"2026-10-02T19:45:00Z","v":450,"vw":15.915},{"c":15.95,"h":15.95,"l":15.95,"n":4,"o":15.95,"t":"2026-10-02T20:00:00Z","v":572,"vw":15.95},{"c":16.27,"h":16.27,"l":16.27,"n":4,"o":16.27,"t":"2026-10-05T12:00:00Z","v":1500,"vw":16.27},{"c":16.27,"h":16.27,"l":16.27,"n":4,"o":16.27,"t":"2026-10-05T12:15:00Z","v":2000,"vw":16.27},{"c":16.24,"h":16.27,"l":16.24,"n":4,"o":16.27,"t":"2026-10-05T12:30:00Z","v":2500,"vw":16.264},{"c":16.23,"h":16.24,"l":16.23,"n":6,"o":16.24,"t":"2026-10-05T12:45:00Z","v":1963,"vw":16.234906},{"c":16.25,"h":16.2699,"l":16.21,"n":23,"o":16.21,"t":"2026-10-05T13:30:00Z","v":6337,"vw":16.233741},{"c":16.28,"h":16.3,"l":16.21,"n":23,"o":16.21,"t":"2026-10-05T13:45:00Z","v":10255,"vw":16.266039},{"c":16.34,"h":16.35,"l":16.279,"n":24,"o":16.28,"t":"2026-10-05T14:00:00Z","v":12305,"vw":16.318004},{"c":16.2455,"h":16.3,"l":16.245,"n":3,"o":16.3,"t":"2026-10-05T14:15:00Z","v":420,"vw":16.258238},{"c":16.16,"h":16.16,"l":16.16,"n":4,"o":16.16,"t":"2026-10-05T14:30:00Z","v":245,"vw":16.16},{"c":16.061,"h":16.095,"l":16.061,"n":3,"o":16.095,"t":"2026-10-05T16:00:00Z","v":246,"vw":16.077653},{"c":16.0268,"h":16.0999,"l":16.0268,"n":16,"o":16.0744,"t":"2026-10-05T16:15:00Z","v":3444,"vw":16.064433},{"c":16.08,"h":16.08,"l":16.08,"n":2,"o":16.08,"t":"2026-10-05T16:30:00Z","v":200,"vw":16.08},{"c":16.115,"h":16.115,"l":16.115,"n":1,"o":16.115,"t":"2026-10-05T16:45:00Z","v":200,"vw":16.115},{"c":16.0916,"h":16.0916,"l":16.0916,"n":2,"o":16.0916,"t":"2026-10-05T17:00:00Z","v":107,"vw":16.0916},{"c":16.155,"h":16.155,"l":16.155,"n":2,"o":16.155,"t":"2026-10-05T17:30:00Z","v":215,"vw":16.155},{"c":16.155,"h":16.155,"l":16.155,"n":1,"o":16.155,"t":"2026-10-05T17:45:00Z","v":150,"vw":16.155},{"c":16.1908,"h":16.1908,"l":16.1593,"n":4,"o":16.1593,"t":"2026-10-05T18:00:00Z","v":324,"vw":16.177593},{"c":16.18,"h":16.18,"l":16.18,"n":3,"o":16.18,"t":"2026-10-05T18:15:00Z","v":102,"vw":16.18},{"c":16.18,"h":16.18,"l":16.18,"n":3,"o":16.18,"t":"2026-10-05T18:45:00Z","v":300,"vw":16.18},{"c":16.19,"h":16.19,"l":16.19,"n":1,"o":16.19,"t":"2026-10-05T19:00:00Z","v":100,"vw":16.19},{"c":16.205,"h":16.205,"l":16.205,"n":2,"o":16.205,"t":"2026-10-05T19:15:00Z","v":103,"vw":16.205},{"c":16.21,"h":16.21,"l":16.205,"n":6,"o":16.205,"t":"2026-10-05T19:30:00Z","v":336,"vw":16.206743},{"c":16.18,"h":16.18,"l":16.18,"n":4,"o":16.18,"t":"2026-10-05T19:45:00Z","v":304,"vw":16.18},{"c":16.17,"h":16.17,"l":16.17,"n":5,"o":16.17,"t":"2026-10-05T20:00:00Z","v":105,"vw":16.17},{"c":16.27,"h":16.27,"l":16.27,"n":2,"o":16.27,"t":"2026-10-06T08:00:00Z","v":400,"vw":16.27},{"c":16.275,"h":16.28,"l":16.16,"n":30,"o":16.16,"t":"2026-10-06T13:30:00Z","v":3739,"vw":16.256318},{"c":16.3044,"h":16.3044,"l":16.3044,"n":1,"o":16.3044,"t":"2026-10-06T13:45:00Z","v":100,"vw":16.3044},{"c":16.2787,"h":16.2787,"l":16.2787,"n":3,"o":16.2787,"t":"2026-10-06T14:00:00Z","v":308,"vw":16.2787},{"c":16.28,"h":16.3,"l":16.28,"n":12,"o":16.3,"t":"2026-10-06T14:15:00Z","v":293,"vw":16.29},{"c":16.35,"h":16.35,"l":16.35,"n":1,"o":16.35,"t":"2026-10-06T14:30:00Z","v":115,"vw":16.35},{"c":16.355,"h":16.355,"l":16.355,"n":1,"o":16.355,"t":"2026-10-06T14:45:00Z","v":100,"vw":16.355},{"c":16.4,"h":16.4,"l":16.4,"n":5,"o":16.4,"t":"2026-10-06T15:00:00Z","v":910,"vw":16.4},{"c":16.37,"h":16.4,"l":16.37,"n":5,"o":16.4,"t":"2026-10-06T15:15:00Z","v":470,"vw":16.383304},{"c":16.3,"h":16.3269,"l":16.3,"n":2,"o":16.3269,"t":"2026-10-06T15:30:00Z","v":382,"vw":16.312816},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-10-06T15:45:00Z","v":100,"vw":16.3},{"c":16.2529,"h":16.2529,"l":16.2529,"n":1,"o":16.2529,"t":"2026-10-06T16:00:00Z","v":625,"vw":16.2529},{"c":16.3097,"h":16.3097,"l":16.3097,"n":1,"o":16.3097,"t":"2026-10-06T16:15:00Z","v":100,"vw":16.3097},{"c":16.23,"h":16.25,"l":16.23,"n":4,"o":16.25,"t":"2026-10-06T16:30:00Z","v":333,"vw":16.242698},{"c":16.23,"h":16.249,"l":16.23,"n":3,"o":16.249,"t":"2026-10-06T16:45:00Z","v":715,"vw":16.246274},{"c":16.326,"h":16.326,"l":16.326,"n":1,"o":16.326,"t":"2026-10-06T18:00:00Z","v":100,"vw":16.326},{"c":16.31,"h":16.31,"l":16.27,"n":15,"o":16.29,"t":"2026-10-06T18:15:00Z","v":9014,"vw":16.271776},{"c":16.3399,"h":16.3599,"l":16.3399,"n":3,"o":16.3599,"t":"2026-10-06T18:30:00Z","v":529,"vw":16.356112},{"c":16.29,"h":16.29,"l":16.29,"n":3,"o":16.29,"t":"2026-10-06T18:45:00Z","v":117,"vw":16.29},{"c":16.23,"h":16.23,"l":16.23,"n":4,"o":16.23,"t":"2026-10-06T19:15:00Z","v":160,"vw":16.23},{"c":16.26,"h":16.26,"l":16.225,"n":27,"o":16.23,"t":"2026-10-06T19:30:00Z","v":10672,"vw":16.230521},{"c":16.24,"h":16.37,"l":16.24,"n":14,"o":16.37,"t":"2026-10-06T19:45:00Z","v":6097,"vw":16.298634},{"c":16.24,"h":16.36,"l":16.24,"n":15,"o":16.36,"t":"2026-10-06T20:00:00Z","v":6084,"vw":16.249768},{"c":16.04,"h":16.04,"l":16.03,"n":11,"o":16.04,"t":"2026-10-07T09:00:00Z","v":1004,"vw":16.036336},{"c":15.9,"h":15.9,"l":15.9,"n":3,"o":15.9,"t":"2026-10-07T11:00:00Z","v":341,"vw":15.9},{"c":15.84,"h":15.84,"l":15.84,"n":1,"o":15.84,"t":"2026-10-07T11:15:00Z","v":126,"vw":15.84},{"c":15.77,"h":15.77,"l":15.77,"n":11,"o":15.77,"t":"2026-10-07T12:15:00Z","v":1004,"vw":15.77},{"c":15.6436,"h":15.66,"l":15.531,"n":57,"o":15.64,"t":"2026-10-07T13:30:00Z","v":9249,"vw":15.627336},{"c":15.68,"h":15.69,"l":15.68,"n":9,"o":15.69,"t":"2026-10-07T13:45:00Z","v":681,"vw":15.683652},{"c":15.59,"h":15.64,"l":15.59,"n":5,"o":15.64,"t":"2026-10-07T14:00:00Z","v":1820,"vw":15.595571},{"c":15.625,"h":15.63,"l":15.605,"n":7,"o":15.605,"t":"2026-10-07T14:15:00Z","v":829,"vw":15.623074},{"c":15.62,"h":15.65,"l":15.62,"n":2,"o":15.65,"t":"2026-10-07T14:45:00Z","v":3100,"vw":15.626774},{"c":15.6,"h":15.6,"l":15.6,"n":4,"o":15.6,"t":"2026-10-07T15:00:00Z","v":446,"vw":15.6},{"c":15.6001,"h":15.6001,"l":15.6001,"n":1,"o":15.6001,"t":"2026-10-07T15:15:00Z","v":200,"vw":15.6001},{"c":15.71,"h":15.71,"l":15.621,"n":20,"o":15.66,"t":"2026-10-07T15:30:00Z","v":2643,"vw":15.652242},{"c":15.72,"h":15.72,"l":15.695,"n":3,"o":15.695,"t":"2026-10-07T15:45:00Z","v":805,"vw":15.710823},{"c":15.74,"h":15.74,"l":15.74,"n":1,"o":15.74,"t":"2026-10-07T16:00:00Z","v":100,"vw":15.74},{"c":15.74,"h":15.74,"l":15.74,"n":1,"o":15.74,"t":"2026-10-07T16:15:00Z","v":100,"vw":15.74},{"c":15.735,"h":15.735,"l":15.735,"n":1,"o":15.735,"t":"2026-10-07T16:45:00Z","v":410,"vw":15.735},{"c":15.7799,"h":15.7799,"l":15.7799,"n":1,"o":15.7799,"t":"2026-10-07T17:00:00Z","v":100,"vw":15.7799},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-10-07T17:30:00Z","v":100,"vw":15.7},{"c":15.6561,"h":15.6561,"l":15.5801,"n":5,"o":15.5801,"t":"2026-10-07T17:45:00Z","v":1006,"vw":15.636581},{"c":15.735,"h":15.735,"l":15.69,"n":7,"o":15.69,"t":"2026-10-07T18:00:00Z","v":2650,"vw":15.691735},{"c":15.69,"h":15.69,"l":15.6736,"n":5,"o":15.6736,"t":"2026-10-07T18:15:00Z","v":646,"vw":15.676582},{"c":15.6665,"h":15.6945,"l":15.6665,"n":3,"o":15.69,"t":"2026-10-07T18:30:00Z","v":810,"vw":15.682259},{"c":15.68,"h":15.72,"l":15.68,"n":2,"o":15.72,"t":"2026-10-07T18:45:00Z","v":266,"vw":15.697444},{"c":15.7033,"h":15.7033,"l":15.7033,"n":1,"o":15.7033,"t":"2026-10-07T19:00:00Z","v":100,"vw":15.7033},{"c":15.67,"h":15.67,"l":15.67,"n":1,"o":15.67,"t":"2026-10-07T19:15:00Z","v":100,"vw":15.67},{"c":15.64,"h":15.68,"l":15.64,"n":7,"o":15.66,"t":"2026-10-07T19:30:00Z","v":454,"vw":15.665},{"c":15.6,"h":15.62,"l":15.57,"n":16,"o":15.62,"t":"2026-10-07T19:45:00Z","v":3204,"vw":15.58729},{"c":15.59,"h":15.59,"l":15.59,"n":4,"o":15.59,"t":"2026-10-07T20:00:00Z","v":1018,"vw":15.59},{"c":15.28,"h":15.28,"l":15.28,"n":12,"o":15.28,"t":"2026-10-08T12:30:00Z","v":507,"vw":15.28},{"c":15.135,"h":15.14,"l":15.135,"n":2,"o":15.14,"t":"2026-10-08T13:00:00Z","v":800,"vw":15.1375},{"c":15,"h":15.2,"l":14.99,"n":41,"o":15.2,"t":"2026-10-08T13:30:00Z","v":6482,"vw":15.054563},{"c":15.085,"h":15.13,"l":15.031,"n":13,"o":15.031,"t":"2026-10-08T13:45:00Z","v":6213,"vw":15.050463},{"c":15.14,"h":15.209,"l":15.07,"n":14,"o":15.1481,"t":"2026-10-08T14:00:00Z","v":2790,"vw":15.16224},{"c":15.16,"h":15.16,"l":15.16,"n":6,"o":15.16,"t":"2026-10-08T14:15:00Z","v":983,"vw":15.16},{"c":15.1499,"h":15.1499,"l":15.12,"n":7,"o":15.134,"t":"2026-10-08T14:30:00Z","v":1745,"vw":15.140647},{"c":15.155,"h":15.155,"l":15.14,"n":3,"o":15.14,"t":"2026-10-08T14:45:00Z","v":350,"vw":15.146429},{"c":15,"h":15.11,"l":15,"n":7,"o":15.11,"t":"2026-10-08T15:00:00Z","v":1032,"vw":15.060354},{"c":14.745,"h":14.9,"l":14.72,"n":25,"o":14.89,"t":"2026-10-08T15:15:00Z","v":3422,"vw":14.844508},{"c":14.7,"h":14.7,"l":14.615,"n":10,"o":14.67,"t":"2026-10-08T15:30:00Z","v":872,"vw":14.654365},{"c":14.745,"h":14.745,"l":14.6691,"n":17,"o":14.685,"t":"2026-10-08T15:45:00Z","v":955,"vw":14.696956},{"c":14.64,"h":14.64,"l":14.56,"n":14,"o":14.62,"t":"2026-10-08T16:00:00Z","v":1413,"vw":14.585639},{"c":14.655,"h":14.655,"l":14.59,"n":5,"o":14.59,"t":"2026-10-08T16:15:00Z","v":758,"vw":14.645076},{"c":14.61,"h":14.61,"l":14.61,"n":2,"o":14.61,"t":"2026-10-08T16:30:00Z","v":110,"vw":14.61},{"c":14.5,"h":14.645,"l":14.5,"n":21,"o":14.645,"t":"2026-10-08T16:45:00Z","v":1486,"vw":14.576159},{"c":14.48,"h":14.51,"l":14.46,"n":5,"o":14.51,"t":"2026-10-08T17:00:00Z","v":600,"vw":14.475833},{"c":14.29,"h":14.29,"l":14.29,"n":1,"o":14.29,"t":"2026-10-08T17:15:00Z","v":100,"vw":14.29},{"c":14.31,"h":14.32,"l":14.31,"n":5,"o":14.32,"t":"2026-10-08T17:45:00Z","v":311,"vw":14.316667},{"c":14.3154,"h":14.3875,"l":14.295,"n":9,"o":14.3875,"t":"2026-10-08T18:00:00Z","v":2887,"vw":14.315534},{"c":14.53,"h":14.574,"l":14.36,"n":12,"o":14.36,"t":"2026-10-08T18:15:00Z","v":790,"vw":14.50183},{"c":14.48,"h":14.48,"l":14.48,"n":1,"o":14.48,"t":"2026-10-08T18:30:00Z","v":344,"vw":14.48},{"c":14.5391,"h":14.5488,"l":14.53,"n":6,"o":14.53,"t":"2026-10-08T18:45:00Z","v":840,"vw":14.534073},{"c":14.61,"h":14.61,"l":14.58,"n":4,"o":14.58,"t":"2026-10-08T19:00:00Z","v":461,"vw":14.60061},{"c":14.67,"h":14.67,"l":14.64,"n":2,"o":14.64,"t":"2026-10-08T19:15:00Z","v":200,"vw":14.655},{"c":14.715,"h":14.72,"l":14.66,"n":12,"o":14.705,"t":"2026-10-08T19:30:00Z","v":903,"vw":14.709396},{"c":14.7,"h":14.7,"l":14.693,"n":2,"o":14.693,"t":"2026-10-08T19:45:00Z","v":200,"vw":14.6965},{"c":14.73,"h":14.73,"l":14.73,"n":4,"o":14.73,"t":"2026-10-08T20:00:00Z","v":367,"vw":14.73},{"c":14.99,"h":14.99,"l":14.99,"n":2,"o":14.99,"t":"2026-10-08T23:00:00Z","v":260,"vw":14.99},{"c":14.67,"h":14.9,"l":14.67,"n":30,"o":14.78,"t":"2026-10-09T13:30:00Z","v":2643,"vw":14.78722},{"c":14.79,"h":14.792,"l":14.79,"n":4,"o":14.792,"t":"2026-10-09T13:45:00Z","v":525,"vw":14.790667},{"c":14.8,"h":14.8,"l":14.8,"n":3,"o":14.8,"t":"2026-10-09T14:00:00Z","v":201,"vw":14.8},{"c":14.86,"h":14.86,"l":14.86,"n":2,"o":14.86,"t":"2026-10-09T14:15:00Z","v":200,"vw":14.86},{"c":14.759,"h":14.81,"l":14.759,"n":7,"o":14.77,"t":"2026-10-09T15:15:00Z","v":947,"vw":14.777126},{"c":14.74,"h":14.8,"l":14.74,"n":6,"o":14.8,"t":"2026-10-09T15:30:00Z","v":1764,"vw":14.76612},{"c":14.8093,"h":14.8093,"l":14.8,"n":4,"o":14.8,"t":"2026-10-09T17:45:00Z","v":224,"vw":14.804493},{"c":14.745,"h":14.745,"l":14.745,"n":3,"o":14.745,"t":"2026-10-09T18:30:00Z","v":185,"vw":14.745},{"c":14.79,"h":14.79,"l":14.79,"n":1,"o":14.79,"t":"2026-10-09T18:45:00Z","v":100,"vw":14.79},{"c":14.72,"h":14.72,"l":14.72,"n":4,"o":14.72,"t":"2026-10-09T19:15:00Z","v":378,"vw":14.72},{"c":14.68,"h":14.68,"l":14.68,"n":2,"o":14.68,"t":"2026-10-09T19:30:00Z","v":110,"vw":14.68},{"c":14.56,"h":14.61,"l":14.56,"n":11,"o":14.61,"t":"2026-10-09T19:45:00Z","v":661,"vw":14.597567},{"c":14.64,"h":14.64,"l":14.64,"n":3,"o":14.64,"t":"2026-10-09T20:00:00Z","v":220,"vw":14.64},{"c":14.81,"h":14.81,"l":14.81,"n":1,"o":14.81,"t":"2026-10-09T23:45:00Z","v":200,"vw":14.81},{"c":14.79,"h":14.82,"l":14.79,"n":6,"o":14.82,"t":"2026-10-12T13:15:00Z","v":4500,"vw":14.794889},{"c":14.78,"h":14.78,"l":14.78,"n":9,"o":14.78,"t":"2026-10-12T13:30:00Z","v":668,"vw":14.78},{"c":14.89,"h":14.89,"l":14.82,"n":5,"o":14.82,"t":"2026-10-12T13:45:00Z","v":651,"vw":14.878333},{"c":14.765,"h":14.82,"l":14.765,"n":7,"o":14.82,"t":"2026-10-12T14:15:00Z","v":651,"vw":14.781203},{"c":14.75,"h":14.75,"l":14.75,"n":1,"o":14.75,"t":"2026-10-12T14:30:00Z","v":100,"vw":14.75},{"c":14.67,"h":14.67,"l":14.67,"n":2,"o":14.67,"t":"2026-10-12T15:00:00Z","v":200,"vw":14.67},{"c":14.65,"h":14.65,"l":14.65,"n":3,"o":14.65,"t":"2026-10-12T16:00:00Z","v":354,"vw":14.65},{"c":14.64,"h":14.6654,"l":14.615,"n":13,"o":14.6654,"t":"2026-10-12T16:30:00Z","v":1608,"vw":14.648181},{"c":14.59,"h":14.59,"l":14.59,"n":2,"o":14.59,"t":"2026-10-12T16:45:00Z","v":138,"vw":14.59},{"c":14.515,"h":14.53,"l":14.515,"n":3,"o":14.53,"t":"2026-10-12T17:00:00Z","v":728,"vw":14.517104},{"c":14.5104,"h":14.5104,"l":14.49,"n":11,"o":14.49,"t":"2026-10-12T17:15:00Z","v":852,"vw":14.507108},{"c":14.4112,"h":14.445,"l":14.4112,"n":3,"o":14.445,"t":"2026-10-12T17:30:00Z","v":1601,"vw":14.413313},{"c":14.4216,"h":14.43,"l":14.4216,"n":4,"o":14.43,"t":"2026-10-12T17:45:00Z","v":3168,"vw":14.425591},{"c":14.45,"h":14.49,"l":14.45,"n":4,"o":14.49,"t":"2026-10-12T18:30:00Z","v":474,"vw":14.475316},{"c":14.51,"h":14.51,"l":14.48,"n":4,"o":14.48,"t":"2026-10-12T19:15:00Z","v":301,"vw":14.5},{"c":14.54,"h":14.54,"l":14.54,"n":6,"o":14.54,"t":"2026-10-12T19:30:00Z","v":555,"vw":14.54},{"c":14.545,"h":14.545,"l":14.545,"n":1,"o":14.545,"t":"2026-10-12T19:45:00Z","v":116,"vw":14.545},{"c":14.61,"h":14.61,"l":14.61,"n":5,"o":14.61,"t":"2026-10-12T20:00:00Z","v":219,"vw":14.61},{"c":14.51,"h":14.51,"l":14.51,"n":1,"o":14.51,"t":"2026-10-13T09:45:00Z","v":100,"vw":14.51},{"c":14.39,"h":14.39,"l":14.39,"n":1,"o":14.39,"t":"2026-10-13T11:00:00Z","v":400,"vw":14.39},{"c":14.46,"h":14.46,"l":14.46,"n":2,"o":14.46,"t":"2026-10-13T11:15:00Z","v":800,"vw":14.46},{"c":14.48,"h":14.48,"l":14.47,"n":2,"o":14.47,"t":"2026-10-13T11:30:00Z","v":530,"vw":14.472453},{"c":14.36,"h":14.37,"l":14.36,"n":5,"o":14.37,"t":"2026-10-13T12:45:00Z","v":487,"vw":14.3625},{"c":14.39,"h":14.39,"l":14.33,"n":13,"o":14.33,"t":"2026-10-13T13:30:00Z","v":895,"vw":14.366798},{"c":14.47,"h":14.5,"l":14.45,"n":9,"o":14.45,"t":"2026-10-13T14:00:00Z","v":769,"vw":14.460159},{"c":14.595,"h":14.595,"l":14.556,"n":6,"o":14.556,"t":"2026-10-13T14:15:00Z","v":828,"vw":14.56911},{"c":14.5,"h":14.5,"l":14.5,"n":1,"o":14.5,"t":"2026-10-13T15:00:00Z","v":100,"vw":14.5},{"c":14.51,"h":14.51,"l":14.49,"n":10,"o":14.49,"t":"2026-10-13T15:15:00Z","v":1058,"vw":14.492144},{"c":14.5,"h":14.5,"l":14.5,"n":4,"o":14.5,"t":"2026-10-13T16:00:00Z","v":10101,"vw":14.5},{"c":14.52,"h":14.54,"l":14.52,"n":5,"o":14.54,"t":"2026-10-13T16:15:00Z","v":515,"vw":14.531398},{"c":14.45,"h":14.45,"l":14.45,"n":3,"o":14.45,"t":"2026-10-13T17:00:00Z","v":201,"vw":14.45},{"c":14.52,"h":14.52,"l":14.52,"n":1,"o":14.52,"t":"2026-10-13T17:15:00Z","v":688,"vw":14.52},{"c":14.42,"h":14.47,"l":14.42,"n":4,"o":14.47,"t":"2026-10-13T17:45:00Z","v":1635,"vw":14.466875},{"c":14.475,"h":14.475,"l":14.475,"n":1,"o":14.475,"t":"2026-10-13T18:00:00Z","v":100,"vw":14.475},{"c":14.54,"h":14.54,"l":14.54,"n":3,"o":14.54,"t":"2026-10-13T19:15:00Z","v":103,"vw":14.54},{"c":14.49,"h":14.49,"l":14.47,"n":16,"o":14.49,"t":"2026-10-13T19:45:00Z","v":3273,"vw":14.481621},{"c":14.51,"h":14.52,"l":14.51,"n":5,"o":14.52,"t":"2026-10-13T20:00:00Z","v":314,"vw":14.516785},{"c":14.32,"h":14.32,"l":14.32,"n":7,"o":14.32,"t":"2026-10-14T13:30:00Z","v":269,"vw":14.32},{"c":14.2599,"h":14.385,"l":14.22,"n":14,"o":14.385,"t":"2026-10-14T13:45:00Z","v":3799,"vw":14.243774},{"c":14.14,"h":14.25,"l":14.12,"n":16,"o":14.121,"t":"2026-10-14T14:00:00Z","v":2135,"vw":14.154986},{"c":14.075,"h":14.08,"l":14.075,"n":3,"o":14.08,"t":"2026-10-14T14:30:00Z","v":222,"vw":14.0775},{"c":14.16,"h":14.16,"l":14.14,"n":3,"o":14.145,"t":"2026-10-14T15:15:00Z","v":850,"vw":14.148824},{"c":14.11,"h":14.16,"l":14.08,"n":15,"o":14.11,"t":"2026-10-14T15:45:00Z","v":1605,"vw":14.113865},{"c":14.095,"h":14.095,"l":14.095,"n":2,"o":14.095,"t":"2026-10-14T16:00:00Z","v":101,"vw":14.095},{"c":14.07,"h":14.07,"l":14.07,"n":2,"o":14.07,"t":"2026-10-14T16:15:00Z","v":101,"vw":14.07},{"c":14.16,"h":14.18,"l":14.15,"n":19,"o":14.18,"t":"2026-10-14T16:45:00Z","v":3605,"vw":14.17586},{"c":14.225,"h":14.225,"l":14.18,"n":3,"o":14.18,"t":"2026-10-14T17:00:00Z","v":2920,"vw":14.181541},{"c":14.1,"h":14.17,"l":14.1,"n":16,"o":14.17,"t":"2026-10-14T17:45:00Z","v":2295,"vw":14.130185},{"c":14.05,"h":14.13,"l":14.05,"n":6,"o":14.07,"t":"2026-10-14T18:15:00Z","v":3224,"vw":14.107074},{"c":14.06,"h":14.06,"l":14.05,"n":15,"o":14.06,"t":"2026-10-14T18:30:00Z","v":2000,"vw":14.053432},{"c":14.095,"h":14.095,"l":14.095,"n":1,"o":14.095,"t":"2026-10-14T18:45:00Z","v":500,"vw":14.095},{"c":14.06,"h":14.06,"l":14.06,"n":1,"o":14.06,"t":"2026-10-14T19:00:00Z","v":100,"vw":14.06},{"c":14.15,"h":14.15,"l":14.0905,"n":4,"o":14.0905,"t":"2026-10-14T19:30:00Z","v":280,"vw":14.128597},{"c":14.12,"h":14.12,"l":14.12,"n":1,"o":14.12,"t":"2026-10-14T19:45:00Z","v":100,"vw":14.12},{"c":14.12,"h":14.12,"l":14.12,"n":3,"o":14.12,"t":"2026-10-14T20:00:00Z","v":230,"vw":14.12},{"c":14.12,"h":14.12,"l":14.12,"n":1,"o":14.12,"t":"2026-10-14T22:30:00Z","v":100,"vw":14.12},{"c":14.18,"h":14.18,"l":14.18,"n":1,"o":14.18,"t":"2026-10-14T23:45:00Z","v":162,"vw":14.18},{"c":13.86,"h":13.87,"l":13.85,"n":3,"o":13.85,"t":"2026-10-15T08:00:00Z","v":427,"vw":13.859367},{"c":13.89,"h":13.89,"l":13.89,"n":1,"o":13.89,"t":"2026-10-15T08:30:00Z","v":100,"vw":13.89},{"c":13.8116,"h":13.8116,"l":13.8116,"n":1,"o":13.8116,"t":"2026-10-15T09:00:00Z","v":390,"vw":13.8116},{"c":13.84,"h":13.84,"l":13.84,"n":1,"o":13.84,"t":"2026-10-15T11:15:00Z","v":800,"vw":13.84},{"c":13.69,"h":13.7,"l":13.65,"n":14,"o":13.69,"t":"2026-10-15T13:30:00Z","v":2436,"vw":13.69068},{"c":13.65,"h":13.79,"l":13.65,"n":17,"o":13.745,"t":"2026-10-15T13:45:00Z","v":2159,"vw":13.681204},{"c":13.93,"h":13.93,"l":13.66,"n":5,"o":13.66,"t":"2026-10-15T14:00:00Z","v":373,"vw":13.770029},{"c":13.9,"h":13.925,"l":13.875,"n":12,"o":13.875,"t":"2026-10-15T14:15:00Z","v":2587,"vw":13.902279},{"c":13.96,"h":13.96,"l":13.8215,"n":3,"o":13.8215,"t":"2026-10-15T14:30:00Z","v":347,"vw":13.892549},{"c":14.27,"h":14.27,"l":14.215,"n":5,"o":14.215,"t":"2026-10-15T15:00:00Z","v":546,"vw":14.229484},{"c":14.14,"h":14.2696,"l":14.14,"n":4,"o":14.2696,"t":"2026-10-15T15:15:00Z","v":324,"vw":14.229352},{"c":14.2879,"h":14.2879,"l":14.235,"n":4,"o":14.235,"t":"2026-10-15T15:30:00Z","v":400,"vw":14.269475},{"c":14.26,"h":14.2999,"l":14.26,"n":5,"o":14.288,"t":"2026-10-15T15:45:00Z","v":1028,"vw":14.294549},{"c":14.265,"h":14.265,"l":14.265,"n":2,"o":14.265,"t":"2026-10-15T16:00:00Z","v":631,"vw":14.265},{"c":14.2256,"h":14.2256,"l":14.2256,"n":4,"o":14.2256,"t":"2026-10-15T16:15:00Z","v":322,"vw":14.2256},{"c":14.29,"h":14.29,"l":14.29,"n":1,"o":14.29,"t":"2026-10-15T17:15:00Z","v":295,"vw":14.29},{"c":14.24,"h":14.24,"l":14.24,"n":1,"o":14.24,"t":"2026-10-15T18:00:00Z","v":167,"vw":14.24},{"c":14.3,"h":14.3,"l":14.3,"n":3,"o":14.3,"t":"2026-10-15T19:15:00Z","v":275,"vw":14.3},{"c":14.21,"h":14.26,"l":14.21,"n":5,"o":14.255,"t":"2026-10-15T19:30:00Z","v":412,"vw":14.245244},{"c":14.22,"h":14.298,"l":14.22,"n":3,"o":14.298,"t":"2026-10-15T19:45:00Z","v":306,"vw":14.24549},{"c":14.19,"h":14.31,"l":14.19,"n":19,"o":14.31,"t":"2026-10-15T20:00:00Z","v":14869,"vw":14.201482},{"c":14.19,"h":14.19,"l":14.19,"n":1,"o":14.19,"t":"2026-10-15T23:15:00Z","v":100,"vw":14.19},{"c":14.27,"h":14.27,"l":14.26,"n":7,"o":14.26,"t":"2026-10-16T14:00:00Z","v":242,"vw":14.265114},{"c":14.32,"h":14.32,"l":14.31,"n":3,"o":14.31,"t":"2026-10-16T14:15:00Z","v":4100,"vw":14.319512},{"c":14.33,"h":14.33,"l":14.33,"n":2,"o":14.33,"t":"2026-10-16T14:30:00Z","v":101,"vw":14.33},{"c":14.26,"h":14.26,"l":14.255,"n":6,"o":14.255,"t":"2026-10-16T14:45:00Z","v":881,"vw":14.255975},{"c":14.06,"h":14.06,"l":14.06,"n":3,"o":14.06,"t":"2026-10-16T15:30:00Z","v":800,"vw":14.06},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-16T15:45:00Z","v":372,"vw":14},{"c":14.02,"h":14.02,"l":14.02,"n":2,"o":14.02,"t":"2026-10-16T16:00:00Z","v":234,"vw":14.02},{"c":14.03,"h":14.03,"l":14.03,"n":3,"o":14.03,"t":"2026-10-16T16:15:00Z","v":713,"vw":14.03},{"c":14.01,"h":14.01,"l":14.01,"n":2,"o":14.01,"t":"2026-10-16T17:00:00Z","v":204,"vw":14.01},{"c":13.87,"h":13.87,"l":13.84,"n":17,"o":13.86,"t":"2026-10-16T17:15:00Z","v":2062,"vw":13.863825},{"c":13.91,"h":13.91,"l":13.91,"n":1,"o":13.91,"t":"2026-10-16T17:30:00Z","v":100,"vw":13.91},{"c":13.9862,"h":13.9862,"l":13.9862,"n":1,"o":13.9862,"t":"2026-10-16T18:00:00Z","v":400,"vw":13.9862},{"c":14.01,"h":14.01,"l":14.01,"n":1,"o":14.01,"t":"2026-10-16T18:15:00Z","v":100,"vw":14.01},{"c":13.89,"h":13.89,"l":13.82,"n":21,"o":13.83,"t":"2026-10-16T19:00:00Z","v":7415,"vw":13.822934},{"c":13.9,"h":13.9,"l":13.9,"n":2,"o":13.9,"t":"2026-10-16T19:15:00Z","v":226,"vw":13.9},{"c":13.8934,"h":13.9399,"l":13.8934,"n":4,"o":13.9399,"t":"2026-10-16T19:30:00Z","v":1105,"vw":13.935673},{"c":13.91,"h":13.92,"l":13.91,"n":3,"o":13.92,"t":"2026-10-16T19:45:00Z","v":300,"vw":13.913333},{"c":13.96,"h":13.96,"l":13.96,"n":2,"o":13.96,"t":"2026-10-16T20:00:00Z","v":231,"vw":13.96},{"c":13.98,"h":13.98,"l":13.98,"n":1,"o":13.98,"t":"2026-10-16T23:15:00Z","v":400,"vw":13.98},{"c":13.9804,"h":13.9804,"l":13.9804,"n":1,"o":13.9804,"t":"2026-10-16T23:45:00Z","v":1967,"vw":13.9804},{"c":14.018,"h":14.018,"l":14.018,"n":1,"o":14.018,"t":"2026-10-19T11:00:00Z","v":1600,"vw":14.018},{"c":14.25,"h":14.25,"l":14.25,"n":3,"o":14.25,"t":"2026-10-19T13:30:00Z","v":202,"vw":14.25},{"c":14.085,"h":14.085,"l":14.085,"n":2,"o":14.085,"t":"2026-10-19T13:45:00Z","v":244,"vw":14.085},{"c":13.99,"h":13.99,"l":13.99,"n":3,"o":13.99,"t":"2026-10-19T14:00:00Z","v":111,"vw":13.99},{"c":13.97,"h":13.97,"l":13.97,"n":2,"o":13.97,"t":"2026-10-19T14:30:00Z","v":101,"vw":13.97},{"c":14.12,"h":14.12,"l":14.12,"n":1,"o":14.12,"t":"2026-10-19T15:30:00Z","v":100,"vw":14.12},{"c":14.0201,"h":14.1,"l":14.0201,"n":5,"o":14.1,"t":"2026-10-19T15:45:00Z","v":803,"vw":14.050125},{"c":14.03,"h":14.03,"l":14.03,"n":2,"o":14.03,"t":"2026-10-19T16:00:00Z","v":101,"vw":14.03},{"c":14.053,"h":14.07,"l":14.041,"n":11,"o":14.05,"t":"2026-10-19T16:15:00Z","v":1424,"vw":14.052789},{"c":14.025,"h":14.025,"l":14.025,"n":1,"o":14.025,"t":"2026-10-19T18:45:00Z","v":300,"vw":14.025},{"c":14.01,"h":14.01,"l":14.01,"n":2,"o":14.01,"t":"2026-10-19T19:30:00Z","v":235,"vw":14.01},{"c":13.95,"h":14.1099,"l":13.95,"n":12,"o":14.1099,"t":"2026-10-19T19:45:00Z","v":2880,"vw":14.041671},{"c":14.05,"h":14.05,"l":14.05,"n":1,"o":14.05,"t":"2026-10-19T20:00:00Z","v":203,"vw":14.05},{"c":14,"h":14,"l":14,"n":4,"o":14,"t":"2026-10-20T13:30:00Z","v":993,"vw":14},{"c":14.095,"h":14.095,"l":14.04,"n":5,"o":14.04,"t":"2026-10-20T13:45:00Z","v":901,"vw":14.054558},{"c":14.45,"h":14.45,"l":14.15,"n":11,"o":14.18,"t":"2026-10-20T14:00:00Z","v":1047,"vw":14.298368},{"c":14.5432,"h":14.55,"l":14.465,"n":6,"o":14.55,"t":"2026-10-20T14:15:00Z","v":1278,"vw":14.511515},{"c":14.445,"h":14.45,"l":14.445,"n":5,"o":14.445,"t":"2026-10-20T14:45:00Z","v":885,"vw":14.446134},{"c":14.425,"h":14.535,"l":14.425,"n":2,"o":14.535,"t":"2026-10-20T15:00:00Z","v":253,"vw":14.468478},{"c":14.255,"h":14.255,"l":14.24,"n":2,"o":14.24,"t":"2026-10-20T15:15:00Z","v":240,"vw":14.24875},{"c":14.3399,"h":14.3399,"l":14.3399,"n":1,"o":14.3399,"t":"2026-10-20T15:45:00Z","v":365,"vw":14.3399},{"c":14.19,"h":14.19,"l":14.19,"n":2,"o":14.19,"t":"2026-10-20T16:00:00Z","v":595,"vw":14.19},{"c":14.2106,"h":14.24,"l":14.2106,"n":14,"o":14.24,"t":"2026-10-20T16:15:00Z","v":1395,"vw":14.231858},{"c":14.345,"h":14.345,"l":14.345,"n":3,"o":14.345,"t":"2026-10-20T16:45:00Z","v":350,"vw":14.345},{"c":14.33,"h":14.33,"l":14.33,"n":2,"o":14.33,"t":"2026-10-20T17:15:00Z","v":1000,"vw":14.33},{"c":14.35,"h":14.35,"l":14.33,"n":7,"o":14.33,"t":"2026-10-20T17:30:00Z","v":775,"vw":14.347143},{"c":14.2959,"h":14.2959,"l":14.2959,"n":1,"o":14.2959,"t":"2026-10-20T18:45:00Z","v":100,"vw":14.2959},{"c":14.265,"h":14.265,"l":14.265,"n":2,"o":14.265,"t":"2026-10-20T19:00:00Z","v":2514,"vw":14.265},{"c":14.23,"h":14.23,"l":14.23,"n":1,"o":14.23,"t":"2026-10-20T19:15:00Z","v":100,"vw":14.23},{"c":14.25,"h":14.25,"l":14.25,"n":2,"o":14.25,"t":"2026-10-20T19:45:00Z","v":193,"vw":14.25},{"c":14.32,"h":14.32,"l":14.32,"n":5,"o":14.32,"t":"2026-10-20T20:00:00Z","v":208,"vw":14.32},{"c":14.34,"h":14.43,"l":14.34,"n":10,"o":14.43,"t":"2026-10-21T13:30:00Z","v":1086,"vw":14.370598},{"c":14.365,"h":14.39,"l":14.365,"n":2,"o":14.39,"t":"2026-10-21T14:00:00Z","v":1086,"vw":14.37651},{"c":14.36,"h":14.36,"l":14.36,"n":2,"o":14.36,"t":"2026-10-21T14:15:00Z","v":1200,"vw":14.36},{"c":14.47,"h":14.52,"l":14.47,"n":6,"o":14.51,"t":"2026-10-21T14:45:00Z","v":1943,"vw":14.510443},{"c":14.57,"h":14.57,"l":14.53,"n":6,"o":14.53,"t":"2026-10-21T15:00:00Z","v":857,"vw":14.555981},{"c":14.5799,"h":14.5799,"l":14.5799,"n":2,"o":14.5799,"t":"2026-10-21T15:15:00Z","v":344,"vw":14.5799},{"c":14.58,"h":14.63,"l":14.58,"n":7,"o":14.63,"t":"2026-10-21T16:00:00Z","v":1547,"vw":14.61895},{"c":14.64,"h":14.65,"l":14.64,"n":3,"o":14.65,"t":"2026-10-21T16:30:00Z","v":3150,"vw":14.64047},{"c":14.58,"h":14.58,"l":14.58,"n":1,"o":14.58,"t":"2026-10-21T17:00:00Z","v":100,"vw":14.58},{"c":14.58,"h":14.58,"l":14.58,"n":1,"o":14.58,"t":"2026-10-21T17:15:00Z","v":100,"vw":14.58},{"c":14.6,"h":14.65,"l":14.6,"n":5,"o":14.65,"t":"2026-10-21T18:00:00Z","v":302,"vw":14.616667},{"c":14.63,"h":14.65,"l":14.62,"n":15,"o":14.65,"t":"2026-10-21T18:45:00Z","v":2473,"vw":14.636184},{"c":14.49,"h":14.49,"l":14.49,"n":5,"o":14.49,"t":"2026-10-21T19:00:00Z","v":423,"vw":14.49},{"c":14.55,"h":14.55,"l":14.55,"n":1,"o":14.55,"t":"2026-10-21T19:15:00Z","v":454,"vw":14.55},{"c":14.5797,"h":14.6,"l":14.5797,"n":2,"o":14.6,"t":"2026-10-21T19:30:00Z","v":300,"vw":14.586467},{"c":14.605,"h":14.605,"l":14.605,"n":3,"o":14.605,"t":"2026-10-21T19:45:00Z","v":239,"vw":14.605},{"c":14.64,"h":14.64,"l":14.64,"n":4,"o":14.64,"t":"2026-10-21T20:00:00Z","v":205,"vw":14.64},{"c":14.04,"h":14.04,"l":14.04,"n":1,"o":14.04,"t":"2026-10-22T13:30:00Z","v":165,"vw":14.04},{"c":14.12,"h":14.12,"l":14.12,"n":1,"o":14.12,"t":"2026-10-22T14:00:00Z","v":500,"vw":14.12},{"c":14.085,"h":14.085,"l":14.085,"n":5,"o":14.085,"t":"2026-10-22T14:45:00Z","v":674,"vw":14.085},{"c":14.08,"h":14.08,"l":14.065,"n":3,"o":14.065,"t":"2026-10-22T15:45:00Z","v":1100,"vw":14.078636},{"c":14.0201,"h":14.06,"l":14.0201,"n":2,"o":14.06,"t":"2026-10-22T16:30:00Z","v":400,"vw":14.030075},{"c":13.97,"h":13.97,"l":13.97,"n":1,"o":13.97,"t":"2026-10-22T17:00:00Z","v":100,"vw":13.97},{"c":13.99,"h":13.99,"l":13.98,"n":7,"o":13.98,"t":"2026-10-22T17:15:00Z","v":4000,"vw":13.98975},{"c":13.99,"h":14,"l":13.99,"n":6,"o":14,"t":"2026-10-22T17:30:00Z","v":468,"vw":13.997826},{"c":13.965,"h":14.0299,"l":13.9318,"n":5,"o":13.9318,"t":"2026-10-22T19:30:00Z","v":2369,"vw":13.975422},{"c":13.99,"h":13.99,"l":13.99,"n":2,"o":13.99,"t":"2026-10-22T20:00:00Z","v":221,"vw":13.99}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.23905161380560536,"strike":18.446304157778346,"iv":0.8390898169664145,"gamma":0.07299325939141368,"theta":-0.013785175810532646,"vega":0.009156630040869505,"rho":0.0014364908305194832,"breakevenPct":33.56222853169372},{"delta":0.2,"premium":0.55,"strike":21.968069793557536,"iv":1.5087965201200155,"gamma":0.04712885150543026,"theta":-0.02903498857620787,"vega":0.011024242007675574,"rho":0.0017592968151250326,"breakevenPct":60.95832590105459},{"delta":0.25,"premium":0.5853920564854311,"strike":18.584317740582755,"iv":1.1718143034842976,"gamma":0.0694612540184859,"theta":-0.025568528504928138,"vega":0.012484830064470374,"rho":0.0022747400819625478,"breakevenPct":37.024373102703244},{"delta":0.3,"premium":0.6361158116635076,"strike":16.8517891778199,"iv":0.9747732070427233,"gamma":0.09071332407404008,"theta":-0.02346084920122952,"vega":0.013673117052318082,"rho":0.0027786168569397004,"breakevenPct":25.00289484977416},{"delta":0.35,"premium":0.7118809139411693,"strike":15.92079390705887,"iv":0.8737703680752219,"gamma":0.10762089680510226,"theta":-0.022497510068687557,"vega":0.01455862020197984,"rho":0.003265447985239153,"breakevenPct":18.889741393853036},{"delta":0.4,"premium":0.8045782871350154,"strike":15.302811419099896,"iv":0.8140587116488984,"gamma":0.12035854995604034,"theta":-0.021828040223930804,"vega":0.01512330463018129,"rho":0.003744189315628015,"breakevenPct":15.135022918047973},{"delta":0.45,"premium":0.8882063356164384,"strike":14.78167808219178,"iv":0.7537327910958904,"gamma":0.13314965753424657,"theta":-0.02073587328767123,"vega":0.015443664383561644,"rho":0.004229146066466001,"breakevenPct":12.00775137818598},{"delta":0.5,"premium":0.9631207191780822,"strike":14.35359589041096,"iv":0.6928166952054794,"gamma":0.14599212328767122,"theta":-0.019237585616438353,"vega":0.015529280821917808,"rho":0.004720074495774714,"breakevenPct":9.483321012073201},{"delta":0.55,"premium":1.0519516728624536,"strike":13.946096654275093,"iv":0.6406295539033456,"gamma":0.15594776951672862,"theta":-0.01784907063197026,"vega":0.015497583643122675,"rho":0.005201285546171419,"breakevenPct":7.205491973820918},{"delta":0.6,"premium":1.2068463444857496,"strike":13.636307311028501,"iv":0.629879863692689,"gamma":0.15219931846344484,"theta":-0.016981660470879803,"vega":0.014908983890954151,"rho":0.005636366970238697,"breakevenPct":6.098310618400647},{"delta":0.65,"premium":1.361741016109046,"strike":13.326517967781909,"iv":0.6191301734820323,"gamma":0.14845086741016109,"theta":-0.016114250309789344,"vega":0.014320384138785626,"rho":0.006071448394305975,"breakevenPct":4.991129262980373},{"delta":0.7,"premium":1.5166356877323421,"strike":13.016728624535316,"iv":0.6083804832713755,"gamma":0.1447024163568773,"theta":-0.015246840148698886,"vega":0.013731784386617102,"rho":0.0065065298183732525,"breakevenPct":3.883947907560102},{"delta":0.75,"premium":1.8279545454545456,"strike":12.60909090909091,"iv":0.6299645454545455,"gamma":0.12663545454545452,"theta":-0.014222727272727272,"vega":0.012331818181818182,"rho":0.006823864544078873,"breakevenPct":3.195464292676589},{"delta":0.8,"premium":2.1482024793388432,"strike":12.195867768595042,"iv":0.6533942975206611,"gamma":0.10775115702479336,"theta":-0.013189669421487601,"vega":0.010885537190082643,"rho":0.007134477999476322,"breakevenPct":2.5308809716503546},{"delta":0.85,"premium":2.5243795243019647,"strike":11.728024819027922,"iv":0.6624601861427094,"gamma":0.08748583247156154,"theta":-0.011340124095139608,"vega":0.009003309203722856,"rho":0.007401130824982467,"breakevenPct":1.8756564927082668},{"delta":0.9,"premium":2.9509565667011377,"strike":11.210961737331955,"iv":0.6585822130299896,"gamma":0.0659760082730093,"theta":-0.00875480868665977,"vega":0.006728231644260598,"rho":0.007628168938381239,"breakevenPct":1.2288656471271757}],"put":[{"delta":0.1,"premium":0.55,"strike":7.659301947163524,"iv":2.22214062444258,"gamma":0.020250128156415935,"theta":-0.026155553803929622,"vega":0.006903368886463698,"rho":-0.00155900330174992,"breakevenPct":49.18297393021069},{"delta":0.15,"premium":0.5715493589342108,"strike":9.86197435736843,"iv":1.524425479100823,"gamma":0.03903475650987076,"theta":-0.023783119143964797,"vega":0.009173415296575694,"rho":-0.0021423103914761277,"breakevenPct":33.592387430777556},{"delta":0.2,"premium":0.6098247579105597,"strike":11.196495158211194,"iv":1.1823387262242904,"gamma":0.06069407482855846,"theta":-0.02195445039032967,"vega":0.010994921778010674,"rho":-0.0027405961135998,"breakevenPct":24.326873478908976},{"delta":0.25,"premium":0.6639160787698952,"strike":12.092773858465968,"iv":0.9809952143574587,"gamma":0.08246375910737722,"theta":-0.02060519743757756,"vega":0.01247390216266718,"rho":-0.00335047935732685,"breakevenPct":18.306949394595623},{"delta":0.3,"premium":0.7510376672654808,"strike":12.67358444843654,"iv":0.8817665239877668,"gamma":0.10066877888498463,"theta":-0.020025685633750696,"vega":0.013578958396555029,"rho":-0.003978997630065121,"breakevenPct":14.77807876217972},{"delta":0.35,"premium":0.838050193050193,"strike":13.169111969111968,"iv":0.7985869498069498,"gamma":0.11776594594594593,"theta":-0.019260308880308878,"vega":0.014436756756756756,"rho":-0.004609433695600063,"breakevenPct":11.858028762960865},{"delta":0.4,"premium":0.9249227799227799,"strike":13.555212355212355,"iv":0.7360000772200772,"gamma":0.13344162162162163,"theta":-0.018256447876447875,"vega":0.014977297297297297,"rho":-0.005242330490705165,"breakevenPct":9.719159576200324},{"delta":0.45,"premium":1.0117953667953667,"strike":13.941312741312741,"iv":0.6734132046332046,"gamma":0.14911729729729728,"theta":-0.01725258687258687,"vega":0.015517837837837837,"rho":-0.005875227285810266,"breakevenPct":7.580290389439786},{"delta":0.5,"premium":1.1432618907809746,"strike":14.248972401644158,"iv":0.6427622431004111,"gamma":0.15503540810334704,"theta":-0.01627839107457428,"vega":0.015425719318849089,"rho":-0.0065389165890635806,"breakevenPct":6.3208683998342945},{"delta":0.55,"premium":1.282721667645332,"strike":14.54257193188491,"iv":0.6178356429829712,"gamma":0.1592045214327657,"theta":-0.0153095126247798,"vega":0.015220199647680564,"rho":-0.007208125304154783,"breakevenPct":5.2190831719830095},{"delta":0.6,"premium":1.4221814445096888,"strike":14.83617146212566,"iv":0.5929090428655314,"gamma":0.16337363476218436,"theta":-0.014340634174985321,"vega":0.015014679976512037,"rho":-0.007877334019245985,"breakevenPct":4.117297944131726},{"delta":0.65,"premium":1.6485714285714286,"strike":15.185714285714285,"iv":0.5863728571428571,"gamma":0.1592742857142857,"theta":-0.013484285714285714,"vega":0.014472857142857143,"rho":-0.008611371619383114,"breakevenPct":3.237006024711531},{"delta":0.7,"premium":1.9847058823529407,"strike":15.605882352941176,"iv":0.6030535294117647,"gamma":0.1447364705882353,"theta":-0.01277,"vega":0.013506470588235295,"rho":-0.009427252020098587,"breakevenPct":2.636336879283527},{"delta":0.75,"premium":2.333200734394125,"strike":16.03794369645043,"iv":0.62002423500612,"gamma":0.12987062423500612,"theta":-0.012008935128518972,"vega":0.012501346389228887,"rho":-0.010252798133216596,"breakevenPct":2.039006704386686},{"delta":0.8,"premium":2.8686964504283967,"strike":16.649938800489597,"iv":0.6413828641370869,"gamma":0.11004198286413706,"theta":-0.010540146878824968,"vega":0.01091015911872705,"rho":-0.011224577121069777,"breakevenPct":1.492191922364556},{"delta":0.85,"premium":3.5491965973534967,"strike":17.40453686200378,"iv":0.668365595463138,"gamma":0.08826294896030246,"theta":-0.008810018903591683,"vega":0.009110018903591683,"rho":-0.012310078403737663,"breakevenPct":0.9625427830573048},{"delta":0.9,"premium":4.590921787709498,"strike":18.516759776536315,"iv":0.7064812849162012,"gamma":0.06287486033519551,"theta":-0.006518156424581003,"vega":0.006869832402234635,"rho":-0.013680527966371517,"breakevenPct":0.45862767100203505}]},"raw":{"call":[{"delta":0.15,"premium":0.23905161380560536,"strike":18.446304157778346,"iv":0.8390898169664145,"gamma":0.07299325939141368,"theta":-0.013785175810532646,"vega":0.009156630040869505,"rho":0.0014364908305194832,"breakevenPct":33.56222853169372},{"delta":0.2,"premium":0.55,"strike":21.968069793557536,"iv":1.5087965201200155,"gamma":0.04712885150543026,"theta":-0.02903498857620787,"vega":0.011024242007675574,"rho":0.0017592968151250326,"breakevenPct":60.95832590105459},{"delta":0.25,"premium":0.5853920564854311,"strike":18.584317740582755,"iv":1.1718143034842976,"gamma":0.0694612540184859,"theta":-0.025568528504928138,"vega":0.012484830064470374,"rho":0.0022747400819625478,"breakevenPct":37.024373102703244},{"delta":0.3,"premium":0.6361158116635076,"strike":16.8517891778199,"iv":0.9747732070427233,"gamma":0.09071332407404008,"theta":-0.02346084920122952,"vega":0.013673117052318082,"rho":0.0027786168569397004,"breakevenPct":25.00289484977416},{"delta":0.35,"premium":0.7118809139411693,"strike":15.92079390705887,"iv":0.8737703680752219,"gamma":0.10762089680510226,"theta":-0.022497510068687557,"vega":0.01455862020197984,"rho":0.003265447985239153,"breakevenPct":18.889741393853036},{"delta":0.4,"premium":0.8045782871350154,"strike":15.302811419099896,"iv":0.8140587116488984,"gamma":0.12035854995604034,"theta":-0.021828040223930804,"vega":0.01512330463018129,"rho":0.003744189315628015,"breakevenPct":15.135022918047973},{"delta":0.45,"premium":0.8882063356164384,"strike":14.78167808219178,"iv":0.7537327910958904,"gamma":0.13314965753424657,"theta":-0.02073587328767123,"vega":0.015443664383561644,"rho":0.004229146066466001,"breakevenPct":12.00775137818598},{"delta":0.5,"premium":0.9631207191780822,"strike":14.35359589041096,"iv":0.6928166952054794,"gamma":0.14599212328767122,"theta":-0.019237585616438353,"vega":0.015529280821917808,"rho":0.004720074495774714,"breakevenPct":9.483321012073201},{"delta":0.55,"premium":1.0519516728624536,"strike":13.946096654275093,"iv":0.6406295539033456,"gamma":0.15594776951672862,"theta":-0.01784907063197026,"vega":0.015497583643122675,"rho":0.005201285546171419,"breakevenPct":7.205491973820918},{"delta":0.6,"premium":1.2068463444857496,"strike":13.636307311028501,"iv":0.629879863692689,"gamma":0.15219931846344484,"theta":-0.016981660470879803,"vega":0.014908983890954151,"rho":0.005636366970238697,"breakevenPct":6.098310618400647},{"delta":0.65,"premium":1.361741016109046,"strike":13.326517967781909,"iv":0.6191301734820323,"gamma":0.14845086741016109,"theta":-0.016114250309789344,"vega":0.014320384138785626,"rho":0.006071448394305975,"breakevenPct":4.991129262980373},{"delta":0.7,"premium":1.5166356877323421,"strike":13.016728624535316,"iv":0.6083804832713755,"gamma":0.1447024163568773,"theta":-0.015246840148698886,"vega":0.013731784386617102,"rho":0.0065065298183732525,"breakevenPct":3.883947907560102},{"delta":0.75,"premium":1.8279545454545456,"strike":12.60909090909091,"iv":0.6299645454545455,"gamma":0.12663545454545452,"theta":-0.014222727272727272,"vega":0.012331818181818182,"rho":0.006823864544078873,"breakevenPct":3.195464292676589},{"delta":0.8,"premium":2.1482024793388432,"strike":12.195867768595042,"iv":0.6533942975206611,"gamma":0.10775115702479336,"theta":-0.013189669421487601,"vega":0.010885537190082643,"rho":0.007134477999476322,"breakevenPct":2.5308809716503546},{"delta":0.85,"premium":2.5243795243019647,"strike":11.728024819027922,"iv":0.6624601861427094,"gamma":0.08748583247156154,"theta":-0.011340124095139608,"vega":0.009003309203722856,"rho":0.007401130824982467,"breakevenPct":1.8756564927082668},{"delta":0.9,"premium":2.9509565667011377,"strike":11.210961737331955,"iv":0.6585822130299896,"gamma":0.0659760082730093,"theta":-0.00875480868665977,"vega":0.006728231644260598,"rho":0.007628168938381239,"breakevenPct":1.2288656471271757}],"put":[{"delta":0.1,"premium":0.55,"strike":7.659301947163524,"iv":2.22214062444258,"gamma":0.020250128156415935,"theta":-0.026155553803929622,"vega":0.006903368886463698,"rho":-0.00155900330174992,"breakevenPct":49.18297393021069},{"delta":0.15,"premium":0.5715493589342108,"strike":9.86197435736843,"iv":1.524425479100823,"gamma":0.03903475650987076,"theta":-0.023783119143964797,"vega":0.009173415296575694,"rho":-0.0021423103914761277,"breakevenPct":33.592387430777556},{"delta":0.2,"premium":0.6098247579105597,"strike":11.196495158211194,"iv":1.1823387262242904,"gamma":0.06069407482855846,"theta":-0.02195445039032967,"vega":0.010994921778010674,"rho":-0.0027405961135998,"breakevenPct":24.326873478908976},{"delta":0.25,"premium":0.6639160787698952,"strike":12.092773858465968,"iv":0.9809952143574587,"gamma":0.08246375910737722,"theta":-0.02060519743757756,"vega":0.01247390216266718,"rho":-0.00335047935732685,"breakevenPct":18.306949394595623},{"delta":0.3,"premium":0.7510376672654808,"strike":12.67358444843654,"iv":0.8817665239877668,"gamma":0.10066877888498463,"theta":-0.020025685633750696,"vega":0.013578958396555029,"rho":-0.003978997630065121,"breakevenPct":14.77807876217972},{"delta":0.35,"premium":0.838050193050193,"strike":13.169111969111968,"iv":0.7985869498069498,"gamma":0.11776594594594593,"theta":-0.019260308880308878,"vega":0.014436756756756756,"rho":-0.004609433695600063,"breakevenPct":11.858028762960865},{"delta":0.4,"premium":0.9249227799227799,"strike":13.555212355212355,"iv":0.7360000772200772,"gamma":0.13344162162162163,"theta":-0.018256447876447875,"vega":0.014977297297297297,"rho":-0.005242330490705165,"breakevenPct":9.719159576200324},{"delta":0.45,"premium":1.0117953667953667,"strike":13.941312741312741,"iv":0.6734132046332046,"gamma":0.14911729729729728,"theta":-0.01725258687258687,"vega":0.015517837837837837,"rho":-0.005875227285810266,"breakevenPct":7.580290389439786},{"delta":0.5,"premium":1.1432618907809746,"strike":14.248972401644158,"iv":0.6427622431004111,"gamma":0.15503540810334704,"theta":-0.01627839107457428,"vega":0.015425719318849089,"rho":-0.0065389165890635806,"breakevenPct":6.3208683998342945},{"delta":0.55,"premium":1.282721667645332,"strike":14.54257193188491,"iv":0.6178356429829712,"gamma":0.1592045214327657,"theta":-0.0153095126247798,"vega":0.015220199647680564,"rho":-0.007208125304154783,"breakevenPct":5.2190831719830095},{"delta":0.6,"premium":1.4221814445096888,"strike":14.83617146212566,"iv":0.5929090428655314,"gamma":0.16337363476218436,"theta":-0.014340634174985321,"vega":0.015014679976512037,"rho":-0.007877334019245985,"breakevenPct":4.117297944131726},{"delta":0.65,"premium":1.6485714285714286,"strike":15.185714285714285,"iv":0.5863728571428571,"gamma":0.1592742857142857,"theta":-0.013484285714285714,"vega":0.014472857142857143,"rho":-0.008611371619383114,"breakevenPct":3.237006024711531},{"delta":0.7,"premium":1.9847058823529407,"strike":15.605882352941176,"iv":0.6030535294117647,"gamma":0.1447364705882353,"theta":-0.01277,"vega":0.013506470588235295,"rho":-0.009427252020098587,"breakevenPct":2.636336879283527},{"delta":0.75,"premium":2.333200734394125,"strike":16.03794369645043,"iv":0.62002423500612,"gamma":0.12987062423500612,"theta":-0.012008935128518972,"vega":0.012501346389228887,"rho":-0.010252798133216596,"breakevenPct":2.039006704386686},{"delta":0.8,"premium":2.8686964504283967,"strike":16.649938800489597,"iv":0.6413828641370869,"gamma":0.11004198286413706,"theta":-0.010540146878824968,"vega":0.01091015911872705,"rho":-0.011224577121069777,"breakevenPct":1.492191922364556},{"delta":0.85,"premium":3.5491965973534967,"strike":17.40453686200378,"iv":0.668365595463138,"gamma":0.08826294896030246,"theta":-0.008810018903591683,"vega":0.009110018903591683,"rho":-0.012310078403737663,"breakevenPct":0.9625427830573048},{"delta":0.9,"premium":4.590921787709498,"strike":18.516759776536315,"iv":0.7064812849162012,"gamma":0.06287486033519551,"theta":-0.006518156424581003,"vega":0.006869832402234635,"rho":-0.013680527966371517,"breakevenPct":0.45862767100203505}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}