{"symbol":"AFRU","url":"https://intraalpha.com/companies/AFRU","capturedAt":"2026-10-23T00:50:27.600Z","state":"ready","quote":{"symbol":"AFRU","last_price":8.87,"prev_close":9.16,"regular_close":8.87,"change":-0.29,"change_pct":-3.1659,"regular_change":-0.29,"regular_change_pct":-3.1659,"extended_change":0,"extended_change_pct":0,"bid":4.38,"ask":10.29,"bid_size":100,"ask_size":100,"volume":16790,"vwap":8.88393,"open":9.19,"high":9.4,"low":8.72,"close":8.87,"trade_count":108,"last_trade_at":"2026-10-23T00:00:00.499668356Z","last_quote_at":"2026-10-23T00:00:00.313692479Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:49:58.270087727-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2400000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2025-09-15","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:50:27.210133+00:00"},"optionObservedAt":"2026-10-22T19:55:01.342Z","bars":[{"c":9.84,"h":9.84,"l":9.84,"n":2,"o":9.84,"t":"2026-10-16T13:25:00Z","v":1000,"vw":9.84},{"c":10.1,"h":10.1,"l":10.1,"n":2,"o":10.1,"t":"2026-10-16T13:30:00Z","v":2000,"vw":10.1},{"c":10.32,"h":10.32,"l":10.32,"n":2,"o":10.32,"t":"2026-10-16T13:40:00Z","v":4718,"vw":10.32},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-10-16T13:50:00Z","v":150,"vw":10.23},{"c":9.949,"h":9.949,"l":9.949,"n":1,"o":9.949,"t":"2026-10-16T14:35:00Z","v":500,"vw":9.949},{"c":9.73,"h":9.73,"l":9.73,"n":1,"o":9.73,"t":"2026-10-16T15:20:00Z","v":4400,"vw":9.73},{"c":9.5219,"h":9.5219,"l":9.47,"n":7,"o":9.47,"t":"2026-10-16T16:00:00Z","v":1520,"vw":9.500634},{"c":9.565,"h":9.565,"l":9.565,"n":1,"o":9.565,"t":"2026-10-16T16:20:00Z","v":150,"vw":9.565},{"c":9.53,"h":9.53,"l":9.5,"n":2,"o":9.5,"t":"2026-10-16T16:25:00Z","v":275,"vw":9.510909},{"c":9.42,"h":9.42,"l":9.42,"n":1,"o":9.42,"t":"2026-10-16T16:30:00Z","v":500,"vw":9.42},{"c":9.45,"h":9.45,"l":9.42,"n":4,"o":9.42,"t":"2026-10-16T16:35:00Z","v":400,"vw":9.4375},{"c":9.49,"h":9.49,"l":9.44,"n":8,"o":9.44,"t":"2026-10-16T16:40:00Z","v":752,"vw":9.458333},{"c":9.112,"h":9.112,"l":9.112,"n":1,"o":9.112,"t":"2026-10-16T18:15:00Z","v":100,"vw":9.112},{"c":9.135,"h":9.135,"l":9.1,"n":4,"o":9.1,"t":"2026-10-16T19:25:00Z","v":861,"vw":9.130882},{"c":9.1899,"h":9.1899,"l":9.1899,"n":1,"o":9.1899,"t":"2026-10-16T19:40:00Z","v":100,"vw":9.1899},{"c":9.07,"h":9.07,"l":9.07,"n":20,"o":9.07,"t":"2026-10-16T23:40:00Z","v":1999,"vw":9.07},{"c":9.52,"h":9.52,"l":9.52,"n":2,"o":9.52,"t":"2026-10-19T08:20:00Z","v":200,"vw":9.52},{"c":9.47,"h":9.48,"l":9.47,"n":5,"o":9.48,"t":"2026-10-19T08:35:00Z","v":531,"vw":9.477533},{"c":9.4,"h":9.48,"l":9.4,"n":7,"o":9.48,"t":"2026-10-19T13:30:00Z","v":601,"vw":9.453333},{"c":9.18,"h":9.18,"l":9.18,"n":1,"o":9.18,"t":"2026-10-19T14:30:00Z","v":100,"vw":9.18},{"c":9.22,"h":9.22,"l":9.22,"n":2,"o":9.22,"t":"2026-10-19T15:00:00Z","v":243,"vw":9.22},{"c":9.18,"h":9.18,"l":9.16,"n":6,"o":9.16,"t":"2026-10-19T15:55:00Z","v":798,"vw":9.163021},{"c":8.985,"h":8.985,"l":8.985,"n":2,"o":8.985,"t":"2026-10-19T17:05:00Z","v":936,"vw":8.985},{"c":9.01,"h":9.01,"l":8.9699,"n":9,"o":8.97,"t":"2026-10-19T19:50:00Z","v":1794,"vw":8.972268},{"c":9.02,"h":9.02,"l":9.02,"n":2,"o":9.02,"t":"2026-10-19T19:55:00Z","v":106,"vw":9.02},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-19T20:45:00Z","v":100,"vw":9},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-10-20T12:45:00Z","v":401,"vw":8.84},{"c":9.07,"h":9.07,"l":9.06,"n":2,"o":9.06,"t":"2026-10-20T13:35:00Z","v":545,"vw":9.062642},{"c":9.09,"h":9.09,"l":9.09,"n":1,"o":9.09,"t":"2026-10-20T13:40:00Z","v":144,"vw":9.09},{"c":9.16,"h":9.16,"l":9.0508,"n":2,"o":9.0508,"t":"2026-10-20T13:45:00Z","v":625,"vw":9.07264},{"c":9.46,"h":9.46,"l":9.46,"n":2,"o":9.46,"t":"2026-10-20T14:00:00Z","v":131,"vw":9.46},{"c":9.435,"h":9.469,"l":9.435,"n":6,"o":9.469,"t":"2026-10-20T14:05:00Z","v":523,"vw":9.4508},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-10-20T14:25:00Z","v":150,"vw":9.6},{"c":9.76,"h":9.76,"l":9.76,"n":8,"o":9.76,"t":"2026-10-20T14:30:00Z","v":1600,"vw":9.76},{"c":9.76,"h":9.76,"l":9.76,"n":2,"o":9.76,"t":"2026-10-20T14:40:00Z","v":107,"vw":9.76},{"c":9.68,"h":9.68,"l":9.68,"n":3,"o":9.68,"t":"2026-10-20T14:45:00Z","v":160,"vw":9.68},{"c":9.82,"h":9.82,"l":9.82,"n":1,"o":9.82,"t":"2026-10-20T14:50:00Z","v":200,"vw":9.82},{"c":9.74,"h":9.74,"l":9.74,"n":1,"o":9.74,"t":"2026-10-20T15:00:00Z","v":110,"vw":9.74},{"c":9.63,"h":9.63,"l":9.63,"n":2,"o":9.63,"t":"2026-10-20T15:10:00Z","v":200,"vw":9.63},{"c":9.6399,"h":9.6399,"l":9.6399,"n":1,"o":9.6399,"t":"2026-10-20T15:20:00Z","v":155,"vw":9.6399},{"c":9.46,"h":9.46,"l":9.46,"n":1,"o":9.46,"t":"2026-10-20T16:45:00Z","v":200,"vw":9.46},{"c":9.36,"h":9.36,"l":9.36,"n":1,"o":9.36,"t":"2026-10-20T16:50:00Z","v":100,"vw":9.36},{"c":9.39,"h":9.39,"l":9.39,"n":1,"o":9.39,"t":"2026-10-20T17:00:00Z","v":400,"vw":9.39},{"c":9.44,"h":9.44,"l":9.44,"n":2,"o":9.44,"t":"2026-10-20T17:20:00Z","v":200,"vw":9.44},{"c":9.38,"h":9.38,"l":9.38,"n":1,"o":9.38,"t":"2026-10-20T17:55:00Z","v":100,"vw":9.38},{"c":9.35,"h":9.366,"l":9.35,"n":5,"o":9.36,"t":"2026-10-20T18:05:00Z","v":2200,"vw":9.361273},{"c":9.34,"h":9.35,"l":9.34,"n":33,"o":9.35,"t":"2026-10-20T18:10:00Z","v":6683,"vw":9.340155},{"c":9.27,"h":9.27,"l":9.27,"n":1,"o":9.27,"t":"2026-10-20T18:25:00Z","v":102,"vw":9.27},{"c":9.32,"h":9.32,"l":9.32,"n":2,"o":9.32,"t":"2026-10-20T18:50:00Z","v":150,"vw":9.32},{"c":9.32,"h":9.32,"l":9.32,"n":3,"o":9.32,"t":"2026-10-20T19:10:00Z","v":444,"vw":9.32},{"c":9.31,"h":9.31,"l":9.31,"n":1,"o":9.31,"t":"2026-10-20T19:20:00Z","v":100,"vw":9.31},{"c":9.33,"h":9.33,"l":9.33,"n":9,"o":9.33,"t":"2026-10-20T19:25:00Z","v":597,"vw":9.33},{"c":9.31,"h":9.35,"l":9.31,"n":3,"o":9.35,"t":"2026-10-20T19:35:00Z","v":309,"vw":9.323333},{"c":9.29,"h":9.29,"l":9.29,"n":1,"o":9.29,"t":"2026-10-20T19:50:00Z","v":100,"vw":9.29},{"c":9.28,"h":9.28,"l":9.28,"n":6,"o":9.28,"t":"2026-10-20T19:55:00Z","v":428,"vw":9.28},{"c":9.43,"h":9.46,"l":9.43,"n":5,"o":9.46,"t":"2026-10-21T13:30:00Z","v":721,"vw":9.447081},{"c":9.68,"h":9.68,"l":9.68,"n":1,"o":9.68,"t":"2026-10-21T13:50:00Z","v":150,"vw":9.68},{"c":9.45,"h":9.45,"l":9.45,"n":3,"o":9.45,"t":"2026-10-21T14:00:00Z","v":239,"vw":9.45},{"c":9.4596,"h":9.4596,"l":9.4596,"n":1,"o":9.4596,"t":"2026-10-21T14:10:00Z","v":238,"vw":9.4596},{"c":9.4501,"h":9.4501,"l":9.4501,"n":1,"o":9.4501,"t":"2026-10-21T14:25:00Z","v":500,"vw":9.4501},{"c":9.415,"h":9.415,"l":9.415,"n":1,"o":9.415,"t":"2026-10-21T15:05:00Z","v":500,"vw":9.415},{"c":9.4207,"h":9.4207,"l":9.4207,"n":2,"o":9.4207,"t":"2026-10-21T15:10:00Z","v":135,"vw":9.4207},{"c":9.54,"h":9.54,"l":9.54,"n":2,"o":9.54,"t":"2026-10-21T16:45:00Z","v":165,"vw":9.54},{"c":9.54,"h":9.54,"l":9.54,"n":1,"o":9.54,"t":"2026-10-21T17:00:00Z","v":500,"vw":9.54},{"c":9.54,"h":9.54,"l":9.54,"n":2,"o":9.54,"t":"2026-10-21T17:15:00Z","v":123,"vw":9.54},{"c":9.57,"h":9.57,"l":9.57,"n":2,"o":9.57,"t":"2026-10-21T18:00:00Z","v":400,"vw":9.57},{"c":9.5601,"h":9.5601,"l":9.5601,"n":1,"o":9.5601,"t":"2026-10-21T18:30:00Z","v":200,"vw":9.5601},{"c":9.24,"h":9.24,"l":9.24,"n":5,"o":9.24,"t":"2026-10-21T19:05:00Z","v":233,"vw":9.24},{"c":9.2,"h":9.2,"l":9.2,"n":3,"o":9.2,"t":"2026-10-21T19:50:00Z","v":1231,"vw":9.2},{"c":9.16,"h":9.2,"l":9.16,"n":17,"o":9.2,"t":"2026-10-21T19:55:00Z","v":1399,"vw":9.19},{"c":9.25,"h":9.25,"l":9.2,"n":13,"o":9.2,"t":"2026-10-22T13:00:00Z","v":958,"vw":9.231626},{"c":8.88,"h":8.93,"l":8.88,"n":9,"o":8.93,"t":"2026-10-22T13:25:00Z","v":1655,"vw":8.921211},{"c":9.14,"h":9.19,"l":9.14,"n":2,"o":9.19,"t":"2026-10-22T13:35:00Z","v":300,"vw":9.173333},{"c":9.22,"h":9.24,"l":9.22,"n":2,"o":9.24,"t":"2026-10-22T13:40:00Z","v":200,"vw":9.23},{"c":9.1401,"h":9.21,"l":9.1401,"n":2,"o":9.21,"t":"2026-10-22T13:45:00Z","v":255,"vw":9.167512},{"c":9.18,"h":9.18,"l":9.18,"n":3,"o":9.18,"t":"2026-10-22T13:50:00Z","v":267,"vw":9.18},{"c":9.4,"h":9.4,"l":9.4,"n":5,"o":9.4,"t":"2026-10-22T14:20:00Z","v":624,"vw":9.4},{"c":9.04,"h":9.04,"l":9.04,"n":3,"o":9.04,"t":"2026-10-22T14:25:00Z","v":493,"vw":9.04},{"c":8.89,"h":8.89,"l":8.89,"n":2,"o":8.89,"t":"2026-10-22T15:15:00Z","v":500,"vw":8.89},{"c":8.75,"h":8.75,"l":8.75,"n":3,"o":8.75,"t":"2026-10-22T15:40:00Z","v":600,"vw":8.75},{"c":8.79,"h":8.79,"l":8.79,"n":1,"o":8.79,"t":"2026-10-22T17:05:00Z","v":100,"vw":8.79},{"c":8.89,"h":8.89,"l":8.89,"n":1,"o":8.89,"t":"2026-10-22T17:50:00Z","v":2000,"vw":8.89},{"c":8.76,"h":8.77,"l":8.76,"n":5,"o":8.77,"t":"2026-10-22T18:15:00Z","v":2793,"vw":8.765811},{"c":8.72,"h":8.72,"l":8.72,"n":3,"o":8.72,"t":"2026-10-22T18:40:00Z","v":1166,"vw":8.72},{"c":8.8,"h":8.8,"l":8.78,"n":3,"o":8.78,"t":"2026-10-22T19:05:00Z","v":349,"vw":8.793333},{"c":8.89,"h":8.89,"l":8.89,"n":3,"o":8.89,"t":"2026-10-22T19:25:00Z","v":3000,"vw":8.89},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-22T19:40:00Z","v":200,"vw":8.85},{"c":8.8,"h":8.8,"l":8.8,"n":3,"o":8.8,"t":"2026-10-22T19:45:00Z","v":226,"vw":8.8},{"c":8.87,"h":8.87,"l":8.87,"n":1,"o":8.87,"t":"2026-10-22T19:55:00Z","v":100,"vw":8.87}],"history":[{"c":25.51,"h":25.51,"l":24.049,"n":58,"o":24.0576,"t":"2025-09-16T04:00:00Z","v":2037,"vw":24.60831},{"c":25.5067,"h":25.5067,"l":24.29,"n":69,"o":25.2588,"t":"2025-09-17T04:00:00Z","v":4309,"vw":24.623403},{"c":25.4,"h":25.64,"l":25,"n":94,"o":25.5,"t":"2025-09-18T04:00:00Z","v":4949,"vw":25.394088},{"c":26.4814,"h":26.4814,"l":24.8468,"n":129,"o":24.8468,"t":"2025-09-19T04:00:00Z","v":7486,"vw":25.826195},{"c":25.2726,"h":26.69,"l":24,"n":173,"o":26.69,"t":"2025-09-22T04:00:00Z","v":14008,"vw":24.768255},{"c":21.1,"h":24.6401,"l":21.04,"n":333,"o":24.64,"t":"2025-09-23T04:00:00Z","v":19632,"vw":22.728255},{"c":20.54,"h":22.15,"l":20.54,"n":216,"o":21.79,"t":"2025-09-24T04:00:00Z","v":15452,"vw":21.570334},{"c":18.6643,"h":19.69,"l":18.59,"n":277,"o":19.1938,"t":"2025-09-25T04:00:00Z","v":22338,"vw":19.20119},{"c":17.7254,"h":18.95,"l":17.46,"n":263,"o":18.95,"t":"2025-09-26T04:00:00Z","v":41335,"vw":18.097911},{"c":18.03,"h":18.34,"l":16.9933,"n":255,"o":17.6372,"t":"2025-09-29T04:00:00Z","v":37973,"vw":17.769202},{"c":16.2858,"h":17.65,"l":15.1901,"n":896,"o":17.65,"t":"2025-09-30T04:00:00Z","v":100739,"vw":15.771199},{"c":16.9707,"h":17.76,"l":16,"n":401,"o":17.76,"t":"2025-10-01T04:00:00Z","v":45942,"vw":17.281134},{"c":18.55,"h":18.88,"l":16.5641,"n":424,"o":17.54,"t":"2025-10-02T04:00:00Z","v":78801,"vw":18.102926},{"c":17.43,"h":18.92,"l":17.06,"n":580,"o":18.92,"t":"2025-10-03T04:00:00Z","v":97989,"vw":17.689444},{"c":17.89,"h":18.17,"l":17,"n":397,"o":17.51,"t":"2025-10-06T04:00:00Z","v":53369,"vw":17.711309},{"c":18.0878,"h":18.3,"l":16.9694,"n":404,"o":18.1,"t":"2025-10-07T04:00:00Z","v":62433,"vw":17.795899},{"c":17.54,"h":18.63,"l":17.13,"n":428,"o":18.31,"t":"2025-10-08T04:00:00Z","v":84381,"vw":17.542086},{"c":18.55,"h":19.24,"l":17.53,"n":686,"o":17.53,"t":"2025-10-09T04:00:00Z","v":122771,"vw":18.422924},{"c":15.48,"h":18.79,"l":15.48,"n":994,"o":18.76,"t":"2025-10-10T04:00:00Z","v":133659,"vw":16.810662},{"c":16.28,"h":16.5,"l":15.35,"n":229,"o":16.3,"t":"2025-10-13T04:00:00Z","v":29912,"vw":16.209889},{"c":16.06,"h":16.769,"l":14.85,"n":223,"o":15.72,"t":"2025-10-14T04:00:00Z","v":24835,"vw":16.037358},{"c":16.21,"h":17,"l":15.8305,"n":217,"o":16.85,"t":"2025-10-15T04:00:00Z","v":18376,"vw":16.492419},{"c":14.49,"h":16.47,"l":14.17,"n":361,"o":16.47,"t":"2025-10-16T04:00:00Z","v":47032,"vw":15.012018},{"c":13.9104,"h":14.57,"l":13.9104,"n":202,"o":14.36,"t":"2025-10-17T04:00:00Z","v":25274,"vw":14.117796},{"c":15.52,"h":15.73,"l":14.36,"n":320,"o":14.46,"t":"2025-10-20T04:00:00Z","v":64806,"vw":15.258924},{"c":16.6761,"h":16.95,"l":15.75,"n":335,"o":15.75,"t":"2025-10-21T04:00:00Z","v":41019,"vw":16.345031},{"c":15.69,"h":16.36,"l":14.67,"n":299,"o":16.36,"t":"2025-10-22T04:00:00Z","v":39289,"vw":15.254694},{"c":17.0699,"h":17.639,"l":15.48,"n":455,"o":15.795,"t":"2025-10-23T04:00:00Z","v":78702,"vw":16.361805},{"c":17.14,"h":18.5,"l":17.02,"n":405,"o":18.38,"t":"2025-10-24T04:00:00Z","v":57351,"vw":17.611005},{"c":17.34,"h":17.7514,"l":17.12,"n":170,"o":17.55,"t":"2025-10-27T04:00:00Z","v":20553,"vw":17.447802},{"c":17.15,"h":17.687,"l":16.43,"n":246,"o":17.34,"t":"2025-10-28T04:00:00Z","v":27790,"vw":16.994807},{"c":15.6,"h":17.19,"l":15.6,"n":273,"o":17.08,"t":"2025-10-29T04:00:00Z","v":24905,"vw":16.212703},{"c":13.98,"h":15.2,"l":13.9,"n":225,"o":15.17,"t":"2025-10-30T04:00:00Z","v":17568,"vw":14.463077},{"c":15.2491,"h":15.33,"l":14.3,"n":121,"o":14.36,"t":"2025-10-31T04:00:00Z","v":14601,"vw":14.818231},{"c":15.37,"h":15.785,"l":15.03,"n":156,"o":15.37,"t":"2025-11-03T05:00:00Z","v":16698,"vw":15.563945},{"c":14.97,"h":15.6,"l":14.37,"n":146,"o":14.37,"t":"2025-11-04T05:00:00Z","v":14450,"vw":15.105489},{"c":15.0476,"h":15.57,"l":14,"n":143,"o":14.73,"t":"2025-11-05T05:00:00Z","v":26673,"vw":14.610367},{"c":12.68,"h":15.005,"l":12.65,"n":830,"o":14.962,"t":"2025-11-06T05:00:00Z","v":156372,"vw":13.325445},{"c":15.59,"h":15.69,"l":13.54,"n":576,"o":14.32,"t":"2025-11-07T05:00:00Z","v":76835,"vw":14.808804},{"c":16.59,"h":17.345,"l":16.3,"n":553,"o":16.43,"t":"2025-11-10T05:00:00Z","v":82213,"vw":16.8986},{"c":16.29,"h":17.2,"l":15.7,"n":233,"o":16.73,"t":"2025-11-11T05:00:00Z","v":10177,"vw":16.322052},{"c":17.81,"h":17.95,"l":16.7,"n":315,"o":16.7,"t":"2025-11-12T05:00:00Z","v":38907,"vw":17.519776},{"c":15.18,"h":17.4,"l":13.9,"n":457,"o":17.19,"t":"2025-11-13T05:00:00Z","v":66169,"vw":14.863808},{"c":14.04,"h":15.38,"l":13.84,"n":159,"o":13.84,"t":"2025-11-14T05:00:00Z","v":15289,"vw":14.764512},{"c":13.32,"h":13.92,"l":12.5,"n":399,"o":13.75,"t":"2025-11-17T05:00:00Z","v":75926,"vw":13.31858},{"c":12.3,"h":12.8,"l":12.105,"n":170,"o":12.33,"t":"2025-11-18T05:00:00Z","v":29081,"vw":12.550134},{"c":11.87,"h":12.34,"l":11.29,"n":181,"o":12.34,"t":"2025-11-19T05:00:00Z","v":18096,"vw":11.628987},{"c":11.0475,"h":13.19,"l":11,"n":252,"o":12.7771,"t":"2025-11-20T05:00:00Z","v":39235,"vw":12.10976},{"c":11.45,"h":11.7105,"l":10.53,"n":106,"o":11.32,"t":"2025-11-21T05:00:00Z","v":7279,"vw":11.132353},{"c":12.5168,"h":12.67,"l":11.9674,"n":78,"o":11.9674,"t":"2025-11-24T05:00:00Z","v":12135,"vw":12.403037},{"c":13.27,"h":13.2765,"l":12.23,"n":125,"o":12.23,"t":"2025-11-25T05:00:00Z","v":13752,"vw":12.94},{"c":13.21,"h":13.68,"l":13.21,"n":108,"o":13.28,"t":"2025-11-26T05:00:00Z","v":8140,"vw":13.422437},{"c":14.0234,"h":14.0234,"l":13.35,"n":117,"o":13.35,"t":"2025-11-28T05:00:00Z","v":5271,"vw":13.69152},{"c":13.07,"h":14.47,"l":13.07,"n":122,"o":13.78,"t":"2025-12-01T05:00:00Z","v":16849,"vw":13.713753},{"c":12.4044,"h":14.25,"l":12.4044,"n":233,"o":13.425,"t":"2025-12-02T05:00:00Z","v":21147,"vw":13.483653},{"c":13.4793,"h":13.82,"l":12.6546,"n":134,"o":12.751,"t":"2025-12-03T05:00:00Z","v":18453,"vw":13.428794},{"c":13.055,"h":13.26,"l":12.32,"n":183,"o":13.26,"t":"2025-12-04T05:00:00Z","v":24671,"vw":12.627408},{"c":12.91,"h":13.17,"l":12.5619,"n":150,"o":13.17,"t":"2025-12-05T05:00:00Z","v":27124,"vw":12.826422},{"c":12.91,"h":12.9177,"l":12.4615,"n":89,"o":12.79,"t":"2025-12-08T05:00:00Z","v":9454,"vw":12.731028},{"c":12.98,"h":13.49,"l":12.81,"n":178,"o":12.81,"t":"2025-12-09T05:00:00Z","v":18828,"vw":13.22618},{"c":13.8,"h":13.9079,"l":12.8,"n":335,"o":13.02,"t":"2025-12-10T05:00:00Z","v":48054,"vw":13.450002},{"c":13.07,"h":13.6188,"l":11.8,"n":336,"o":13.44,"t":"2025-12-11T05:00:00Z","v":54016,"vw":12.716467},{"c":12.4774,"h":12.85,"l":12.28,"n":89,"o":12.7415,"t":"2025-12-12T05:00:00Z","v":10136,"vw":12.542129},{"c":11.8443,"h":12.2353,"l":11.8,"n":120,"o":12.12,"t":"2025-12-15T05:00:00Z","v":12637,"vw":11.97695},{"c":14.53,"h":14.75,"l":12.5452,"n":442,"o":12.631,"t":"2025-12-16T05:00:00Z","v":36375,"vw":13.997742},{"c":14.12,"h":15.48,"l":14.0199,"n":350,"o":14.78,"t":"2025-12-17T05:00:00Z","v":31259,"vw":14.650118},{"c":15.67,"h":16.37,"l":15.04,"n":393,"o":15.12,"t":"2025-12-18T05:00:00Z","v":43309,"vw":15.697155},{"c":15.65,"h":16.5699,"l":15.59,"n":238,"o":16.09,"t":"2025-12-19T05:00:00Z","v":21728,"vw":15.999832},{"c":16.66,"h":16.68,"l":15.84,"n":250,"o":15.84,"t":"2025-12-22T05:00:00Z","v":30095,"vw":16.358855},{"c":15.31,"h":16.38,"l":14.72,"n":454,"o":16.16,"t":"2025-12-23T05:00:00Z","v":49995,"vw":15.383491},{"c":15.44,"h":15.62,"l":14.695,"n":222,"o":14.98,"t":"2025-12-24T05:00:00Z","v":24049,"vw":15.095343},{"c":15.35,"h":15.45,"l":14.92,"n":132,"o":15.4,"t":"2025-12-26T05:00:00Z","v":10547,"vw":15.233471},{"c":15.2,"h":15.49,"l":14.921,"n":247,"o":15.11,"t":"2025-12-29T05:00:00Z","v":39544,"vw":15.283359},{"c":15.3239,"h":15.5993,"l":15.13,"n":142,"o":15.14,"t":"2025-12-30T05:00:00Z","v":15413,"vw":15.336998},{"c":14.72,"h":15.24,"l":14.72,"n":131,"o":15.22,"t":"2025-12-31T05:00:00Z","v":16461,"vw":15.066566},{"c":14.5298,"h":14.935,"l":14.24,"n":97,"o":14.8401,"t":"2026-01-02T05:00:00Z","v":7576,"vw":14.407726},{"c":17.19,"h":17.43,"l":14.67,"n":488,"o":14.67,"t":"2026-01-05T05:00:00Z","v":54112,"vw":16.762124},{"c":17.91,"h":17.91,"l":16.465,"n":277,"o":17.27,"t":"2026-01-06T05:00:00Z","v":29418,"vw":17.074811},{"c":18.15,"h":18.53,"l":17.56,"n":208,"o":17.99,"t":"2026-01-07T05:00:00Z","v":15240,"vw":17.898291},{"c":17.47,"h":18.05,"l":16.77,"n":156,"o":17.71,"t":"2026-01-08T05:00:00Z","v":12824,"vw":17.550882},{"c":17.6,"h":18.05,"l":17.08,"n":139,"o":17.91,"t":"2026-01-09T05:00:00Z","v":12315,"vw":17.720047},{"c":15.24,"h":18.84,"l":14.85,"n":851,"o":18.43,"t":"2026-01-12T05:00:00Z","v":120351,"vw":15.591861},{"c":15.1247,"h":15.39,"l":13.685,"n":504,"o":15.39,"t":"2026-01-13T05:00:00Z","v":81074,"vw":14.691129},{"c":13.7417,"h":14.7,"l":12.9,"n":565,"o":14.7,"t":"2026-01-14T05:00:00Z","v":66926,"vw":13.40481},{"c":13.56,"h":14.295,"l":13.38,"n":326,"o":13.95,"t":"2026-01-15T05:00:00Z","v":33429,"vw":13.825657},{"c":14.62,"h":14.88,"l":13.93,"n":244,"o":13.93,"t":"2026-01-16T05:00:00Z","v":33891,"vw":14.48483},{"c":13.02,"h":13.79,"l":13.02,"n":195,"o":13.34,"t":"2026-01-20T05:00:00Z","v":26965,"vw":13.365185},{"c":13.28,"h":14.1,"l":12.69,"n":207,"o":13.15,"t":"2026-01-21T05:00:00Z","v":29084,"vw":13.500666},{"c":13.64,"h":14.0282,"l":13,"n":152,"o":13.99,"t":"2026-01-22T05:00:00Z","v":39472,"vw":13.58473},{"c":13.07,"h":13.59,"l":12.8301,"n":135,"o":13.46,"t":"2026-01-23T05:00:00Z","v":20537,"vw":13.292857},{"c":12.26,"h":12.91,"l":12.08,"n":181,"o":12.88,"t":"2026-01-26T05:00:00Z","v":16369,"vw":12.446977},{"c":12.21,"h":12.74,"l":11.87,"n":274,"o":12.74,"t":"2026-01-27T05:00:00Z","v":24174,"vw":12.139328},{"c":10.9,"h":12.3,"l":10.8,"n":440,"o":12.3,"t":"2026-01-28T05:00:00Z","v":41266,"vw":11.231522},{"c":10.28,"h":10.86,"l":9.63,"n":266,"o":10.86,"t":"2026-01-29T05:00:00Z","v":26716,"vw":9.912342},{"c":9.2799,"h":9.94,"l":9.1,"n":225,"o":9.94,"t":"2026-01-30T05:00:00Z","v":24944,"vw":9.390507},{"c":9.75,"h":9.92,"l":9.54,"n":359,"o":9.54,"t":"2026-02-02T05:00:00Z","v":56497,"vw":9.714359},{"c":9.75,"h":10.47,"l":9.15,"n":314,"o":10.42,"t":"2026-02-03T05:00:00Z","v":53201,"vw":9.486041},{"c":9.84,"h":9.84,"l":8.83,"n":770,"o":9.49,"t":"2026-02-04T05:00:00Z","v":182575,"vw":9.279149},{"c":8.97,"h":9.47,"l":8.57,"n":1160,"o":9.2,"t":"2026-02-05T05:00:00Z","v":226302,"vw":8.939506},{"c":8.32,"h":9.36,"l":7.7388,"n":1203,"o":9.36,"t":"2026-02-06T05:00:00Z","v":287393,"vw":8.314677},{"c":8.53,"h":8.7,"l":7.82,"n":403,"o":8.01,"t":"2026-02-09T05:00:00Z","v":150527,"vw":8.344622},{"c":8.89,"h":9.62,"l":8.52,"n":511,"o":8.52,"t":"2026-02-10T05:00:00Z","v":233331,"vw":9.204359},{"c":7.99,"h":9.6999,"l":7.58,"n":977,"o":9.29,"t":"2026-02-11T05:00:00Z","v":377058,"vw":8.050382},{"c":6.13,"h":7.925,"l":6.04,"n":817,"o":7.67,"t":"2026-02-12T05:00:00Z","v":431481,"vw":6.71082},{"c":6.04,"h":6.3375,"l":5.83,"n":242,"o":6.11,"t":"2026-02-13T05:00:00Z","v":78379,"vw":6.110518},{"c":6.48,"h":6.65,"l":5.9,"n":254,"o":6.07,"t":"2026-02-17T05:00:00Z","v":115749,"vw":6.281076},{"c":6.6,"h":6.82,"l":6.37,"n":170,"o":6.51,"t":"2026-02-18T05:00:00Z","v":63443,"vw":6.657235},{"c":6.55,"h":6.5643,"l":5.88,"n":224,"o":5.98,"t":"2026-02-19T05:00:00Z","v":75804,"vw":6.180265},{"c":6.32,"h":6.75,"l":6.17,"n":134,"o":6.2,"t":"2026-02-20T05:00:00Z","v":48731,"vw":6.482544},{"c":5.35,"h":6.175,"l":5.29,"n":584,"o":6,"t":"2026-02-23T05:00:00Z","v":156062,"vw":5.44643},{"c":5.52,"h":5.64,"l":5.28,"n":334,"o":5.339,"t":"2026-02-24T05:00:00Z","v":114094,"vw":5.499554},{"c":5.61,"h":5.7,"l":5.4202,"n":241,"o":5.53,"t":"2026-02-25T05:00:00Z","v":83290,"vw":5.556825},{"c":6.0974,"h":6.2,"l":5.69,"n":226,"o":5.79,"t":"2026-02-26T05:00:00Z","v":49625,"vw":5.93769},{"c":5.25,"h":5.72,"l":5.0285,"n":1205,"o":5.72,"t":"2026-02-27T05:00:00Z","v":250915,"vw":5.246549},{"c":5.24,"h":5.33,"l":4.965,"n":331,"o":4.965,"t":"2026-03-02T05:00:00Z","v":153188,"vw":5.184193},{"c":5.45,"h":5.6159,"l":4.56,"n":1232,"o":4.85,"t":"2026-03-03T05:00:00Z","v":435742,"vw":4.923645},{"c":6.09,"h":6.275,"l":5.59,"n":575,"o":5.74,"t":"2026-03-04T05:00:00Z","v":351070,"vw":6.123681},{"c":6.55,"h":6.57,"l":6.04,"n":240,"o":6.04,"t":"2026-03-05T05:00:00Z","v":95032,"vw":6.39111},{"c":6.34,"h":6.455,"l":5.8543,"n":979,"o":6.09,"t":"2026-03-06T05:00:00Z","v":544007,"vw":6.334064},{"c":6.07,"h":6.2,"l":5.6916,"n":390,"o":6.01,"t":"2026-03-09T04:00:00Z","v":211759,"vw":5.841995},{"c":5.86,"h":6.24,"l":5.78,"n":235,"o":6.13,"t":"2026-03-10T04:00:00Z","v":37763,"vw":5.999367},{"c":6.04,"h":6.1398,"l":5.71,"n":762,"o":5.89,"t":"2026-03-11T04:00:00Z","v":251925,"vw":5.818684},{"c":5.04,"h":6.18,"l":4.975,"n":887,"o":5.905,"t":"2026-03-12T04:00:00Z","v":270954,"vw":5.524794},{"c":5.12,"h":5.4,"l":5,"n":197,"o":5.095,"t":"2026-03-13T04:00:00Z","v":83652,"vw":5.180669},{"c":5.3,"h":5.4,"l":5.16,"n":184,"o":5.3,"t":"2026-03-16T04:00:00Z","v":85703,"vw":5.248819},{"c":5.19,"h":5.48,"l":5.01,"n":168,"o":5.4,"t":"2026-03-17T04:00:00Z","v":80460,"vw":5.361055},{"c":4.61,"h":5.65,"l":4.42,"n":529,"o":5.15,"t":"2026-03-18T04:00:00Z","v":289691,"vw":4.83309},{"c":4.45,"h":4.74,"l":4.26,"n":268,"o":4.26,"t":"2026-03-19T04:00:00Z","v":65698,"vw":4.573922},{"c":4.39,"h":4.73,"l":4.3,"n":180,"o":4.45,"t":"2026-03-20T04:00:00Z","v":78172,"vw":4.536265},{"c":4.83,"h":4.95,"l":4.61,"n":393,"o":4.61,"t":"2026-03-23T04:00:00Z","v":111621,"vw":4.826793},{"c":4.57,"h":4.68,"l":4.44,"n":163,"o":4.56,"t":"2026-03-24T04:00:00Z","v":44944,"vw":4.581189},{"c":4.68,"h":5.09,"l":4.55,"n":521,"o":4.79,"t":"2026-03-25T04:00:00Z","v":151977,"vw":4.833983},{"c":4.43,"h":4.85,"l":4.4,"n":162,"o":4.63,"t":"2026-03-26T04:00:00Z","v":51914,"vw":4.643162},{"c":4.12,"h":4.32,"l":4.045,"n":160,"o":4.26,"t":"2026-03-27T04:00:00Z","v":78942,"vw":4.167699},{"c":4.21,"h":4.41,"l":4.16,"n":151,"o":4.3,"t":"2026-03-30T04:00:00Z","v":53755,"vw":4.228285},{"c":4.71,"h":4.82,"l":4.27,"n":164,"o":4.27,"t":"2026-03-31T04:00:00Z","v":56215,"vw":4.611166},{"c":4.71,"h":4.98,"l":4.67,"n":155,"o":4.98,"t":"2026-04-01T04:00:00Z","v":91734,"vw":4.793657},{"c":4.82,"h":4.845,"l":4.23,"n":131,"o":4.23,"t":"2026-04-02T04:00:00Z","v":62629,"vw":4.639405},{"c":5.32,"h":5.5,"l":4.95,"n":232,"o":4.95,"t":"2026-04-06T04:00:00Z","v":90253,"vw":5.295282},{"c":5.1,"h":5.22,"l":4.97,"n":132,"o":5.21,"t":"2026-04-07T04:00:00Z","v":40220,"vw":5.087507},{"c":5.64,"h":6.23,"l":5.555,"n":382,"o":5.84,"t":"2026-04-08T04:00:00Z","v":80984,"vw":5.863025},{"c":5.42,"h":5.55,"l":5.1,"n":271,"o":5.55,"t":"2026-04-09T04:00:00Z","v":48695,"vw":5.198902},{"c":5.31,"h":5.52,"l":5.24,"n":117,"o":5.42,"t":"2026-04-10T04:00:00Z","v":22011,"vw":5.405658},{"c":6.0496,"h":6.0496,"l":5.28,"n":308,"o":5.28,"t":"2026-04-13T04:00:00Z","v":74334,"vw":5.858415},{"c":6.95,"h":6.98,"l":6.235,"n":389,"o":6.235,"t":"2026-04-14T04:00:00Z","v":101794,"vw":6.695323},{"c":7.89,"h":7.9,"l":7.39,"n":342,"o":7.39,"t":"2026-04-15T04:00:00Z","v":107749,"vw":7.71751},{"c":8.07,"h":8.36,"l":7.58,"n":345,"o":7.94,"t":"2026-04-16T04:00:00Z","v":85181,"vw":7.854366},{"c":9.22,"h":9.5,"l":8.57,"n":554,"o":8.86,"t":"2026-04-17T04:00:00Z","v":144826,"vw":9.176694},{"c":9.9,"h":9.9,"l":9.1109,"n":431,"o":9.12,"t":"2026-04-20T04:00:00Z","v":66058,"vw":9.397112},{"c":9.24,"h":10.32,"l":9.12,"n":483,"o":10.2,"t":"2026-04-21T04:00:00Z","v":111617,"vw":9.588681},{"c":9.56,"h":9.8302,"l":9.4,"n":334,"o":9.66,"t":"2026-04-22T04:00:00Z","v":58084,"vw":9.629544},{"c":8.51,"h":9.49,"l":8.1601,"n":344,"o":9.49,"t":"2026-04-23T04:00:00Z","v":81318,"vw":8.649468},{"c":8.76,"h":8.9,"l":8.42,"n":139,"o":8.75,"t":"2026-04-24T04:00:00Z","v":24431,"vw":8.749432},{"c":9.11,"h":9.29,"l":8.48,"n":113,"o":8.48,"t":"2026-04-27T04:00:00Z","v":26543,"vw":9.008353},{"c":8.66,"h":9.2,"l":8.5619,"n":106,"o":8.92,"t":"2026-04-28T04:00:00Z","v":16005,"vw":8.787854},{"c":8.765,"h":8.7896,"l":8.1501,"n":86,"o":8.3,"t":"2026-04-29T04:00:00Z","v":9324,"vw":8.518918},{"c":8.86,"h":9.13,"l":8.37,"n":72,"o":8.45,"t":"2026-04-30T04:00:00Z","v":16018,"vw":8.759426},{"c":9.8625,"h":9.9599,"l":9.02,"n":258,"o":9.02,"t":"2026-05-01T04:00:00Z","v":38909,"vw":9.552809},{"c":9.75,"h":10.12,"l":9.56,"n":229,"o":9.9,"t":"2026-05-04T04:00:00Z","v":50899,"vw":9.920366},{"c":9.6213,"h":10.02,"l":9.6101,"n":134,"o":9.64,"t":"2026-05-05T04:00:00Z","v":21986,"vw":9.70372},{"c":9.21,"h":9.92,"l":9.0182,"n":200,"o":9.885,"t":"2026-05-06T04:00:00Z","v":50264,"vw":9.334305},{"c":9.8286,"h":10.21,"l":9.6,"n":659,"o":10,"t":"2026-05-07T04:00:00Z","v":140437,"vw":9.927549},{"c":8.66,"h":10.85,"l":8.66,"n":521,"o":10.13,"t":"2026-05-08T04:00:00Z","v":130296,"vw":9.463619},{"c":9.4899,"h":9.4899,"l":8.25,"n":292,"o":8.78,"t":"2026-05-11T04:00:00Z","v":59286,"vw":8.900721},{"c":9.29,"h":10,"l":8.93,"n":388,"o":9.42,"t":"2026-05-12T04:00:00Z","v":56992,"vw":9.355983},{"c":8.66,"h":8.9,"l":7.58,"n":286,"o":8.86,"t":"2026-05-13T04:00:00Z","v":50453,"vw":8.390447},{"c":9.64,"h":9.64,"l":8.54,"n":163,"o":8.9,"t":"2026-05-14T04:00:00Z","v":23396,"vw":9.27729},{"c":9.12,"h":9.65,"l":8.85,"n":136,"o":8.86,"t":"2026-05-15T04:00:00Z","v":20661,"vw":9.270106},{"c":8.7693,"h":9.21,"l":8.435,"n":182,"o":8.71,"t":"2026-05-18T04:00:00Z","v":35078,"vw":8.736516},{"c":8.97,"h":8.97,"l":8.41,"n":172,"o":8.64,"t":"2026-05-19T04:00:00Z","v":12437,"vw":8.735156},{"c":9.5,"h":9.63,"l":8.48,"n":236,"o":9.06,"t":"2026-05-20T04:00:00Z","v":40698,"vw":9.419998},{"c":9.59,"h":9.68,"l":8.84,"n":185,"o":9.47,"t":"2026-05-21T04:00:00Z","v":36505,"vw":9.30711},{"c":8.9534,"h":10.24,"l":8.6202,"n":316,"o":9.9935,"t":"2026-05-22T04:00:00Z","v":93785,"vw":9.275416},{"c":10.13,"h":10.24,"l":9.12,"n":454,"o":9.27,"t":"2026-05-26T04:00:00Z","v":123781,"vw":10.036881},{"c":10.41,"h":10.79,"l":10.16,"n":829,"o":10.39,"t":"2026-05-27T04:00:00Z","v":191493,"vw":10.427331},{"c":11.215,"h":11.227,"l":10.34,"n":568,"o":10.57,"t":"2026-05-28T04:00:00Z","v":85504,"vw":10.934498},{"c":11.35,"h":11.6,"l":10.901,"n":408,"o":11.45,"t":"2026-05-29T04:00:00Z","v":75952,"vw":11.292374},{"c":11.155,"h":11.8,"l":10.59,"n":357,"o":11.48,"t":"2026-06-01T04:00:00Z","v":87650,"vw":11.337984},{"c":10.51,"h":10.9299,"l":10.1861,"n":332,"o":10.91,"t":"2026-06-02T04:00:00Z","v":60896,"vw":10.445252},{"c":9.11,"h":10.28,"l":8.75,"n":394,"o":10.02,"t":"2026-06-03T04:00:00Z","v":61074,"vw":9.139433},{"c":9.82,"h":9.89,"l":9.27,"n":211,"o":9.32,"t":"2026-06-04T04:00:00Z","v":36360,"vw":9.65859},{"c":8.3603,"h":9.505,"l":8,"n":257,"o":9.505,"t":"2026-06-05T04:00:00Z","v":41103,"vw":8.604512},{"c":8.8051,"h":8.98,"l":8.1245,"n":165,"o":8.15,"t":"2026-06-08T04:00:00Z","v":36292,"vw":8.765659},{"c":8.6781,"h":9.66,"l":8.13,"n":179,"o":8.53,"t":"2026-06-09T04:00:00Z","v":48144,"vw":8.884297},{"c":8.0945,"h":8.825,"l":8.002,"n":79,"o":8.002,"t":"2026-06-10T04:00:00Z","v":12667,"vw":8.221212},{"c":9,"h":9,"l":7.73,"n":123,"o":7.97,"t":"2026-06-11T04:00:00Z","v":17679,"vw":8.058233},{"c":8.89,"h":8.92,"l":8.42,"n":153,"o":8.82,"t":"2026-06-12T04:00:00Z","v":21473,"vw":8.720997},{"c":10.4766,"h":10.8489,"l":9.645,"n":302,"o":10.5,"t":"2026-06-15T04:00:00Z","v":52353,"vw":10.343541},{"c":11.35,"h":11.608,"l":10.71,"n":432,"o":10.72,"t":"2026-06-16T04:00:00Z","v":112617,"vw":11.202696},{"c":10.01,"h":12,"l":10.01,"n":360,"o":11.34,"t":"2026-06-17T04:00:00Z","v":71533,"vw":11.338085},{"c":11.0135,"h":11.19,"l":10.4,"n":259,"o":10.4,"t":"2026-06-18T04:00:00Z","v":36177,"vw":10.978588},{"c":10.38,"h":11.3733,"l":10.38,"n":133,"o":11,"t":"2026-06-22T04:00:00Z","v":14420,"vw":10.69403},{"c":10.3821,"h":10.48,"l":9.65,"n":142,"o":9.65,"t":"2026-06-23T04:00:00Z","v":11885,"vw":10.161529},{"c":12.01,"h":12.6899,"l":10.62,"n":488,"o":10.62,"t":"2026-06-24T04:00:00Z","v":68497,"vw":12.066459},{"c":11.68,"h":12.4799,"l":11.55,"n":349,"o":12.01,"t":"2026-06-25T04:00:00Z","v":61310,"vw":12.021731},{"c":12.6,"h":12.7899,"l":11.4631,"n":232,"o":11.7701,"t":"2026-06-26T04:00:00Z","v":22947,"vw":12.327032},{"c":13.35,"h":13.35,"l":12.41,"n":826,"o":12.95,"t":"2026-06-29T04:00:00Z","v":193902,"vw":13.175889},{"c":13.1908,"h":13.45,"l":12.9714,"n":137,"o":13.21,"t":"2026-06-30T04:00:00Z","v":8316,"vw":13.26388},{"c":13.92,"h":14.42,"l":13.43,"n":290,"o":13.95,"t":"2026-07-01T04:00:00Z","v":31082,"vw":14.201267},{"c":14.21,"h":14.68,"l":13.495,"n":1015,"o":14.46,"t":"2026-07-02T04:00:00Z","v":196346,"vw":13.919525},{"c":14.5609,"h":14.68,"l":13.8276,"n":213,"o":14.22,"t":"2026-07-06T04:00:00Z","v":21655,"vw":14.377343},{"c":13.8,"h":14.7,"l":13.65,"n":260,"o":14.46,"t":"2026-07-07T04:00:00Z","v":42614,"vw":14.017058},{"c":13.01,"h":13.39,"l":12.5,"n":156,"o":13.11,"t":"2026-07-08T04:00:00Z","v":18462,"vw":12.756176},{"c":13.777,"h":14.23,"l":13.77,"n":225,"o":13.7945,"t":"2026-07-09T04:00:00Z","v":16937,"vw":14.007275},{"c":13.61,"h":14.55,"l":13.29,"n":129,"o":14.55,"t":"2026-07-10T04:00:00Z","v":7131,"vw":13.755306},{"c":13.2062,"h":13.74,"l":13.19,"n":114,"o":13.31,"t":"2026-07-13T04:00:00Z","v":8495,"vw":13.292211},{"c":13.885,"h":14.03,"l":13.415,"n":209,"o":13.45,"t":"2026-07-14T04:00:00Z","v":15336,"vw":13.771304},{"c":13,"h":14.06,"l":12.86,"n":178,"o":14.06,"t":"2026-07-15T04:00:00Z","v":17116,"vw":13.034628},{"c":12.4334,"h":13.37,"l":12.43,"n":126,"o":12.58,"t":"2026-07-16T04:00:00Z","v":11684,"vw":12.775751},{"c":11.2902,"h":11.75,"l":11,"n":190,"o":11.44,"t":"2026-07-17T04:00:00Z","v":36111,"vw":11.344759},{"c":11.0202,"h":11.4,"l":11.0202,"n":102,"o":11.12,"t":"2026-07-20T04:00:00Z","v":8910,"vw":11.13287},{"c":10.8303,"h":11.03,"l":10.6501,"n":131,"o":10.89,"t":"2026-07-21T04:00:00Z","v":26017,"vw":10.774823},{"c":10.5884,"h":10.93,"l":10.5884,"n":121,"o":10.92,"t":"2026-07-22T04:00:00Z","v":16088,"vw":10.755136},{"c":9.8358,"h":10.22,"l":9.455,"n":111,"o":10.22,"t":"2026-07-23T04:00:00Z","v":9064,"vw":9.760165},{"c":9.5581,"h":10.05,"l":9.5581,"n":81,"o":9.7193,"t":"2026-07-24T04:00:00Z","v":6187,"vw":9.734228},{"c":10.307,"h":10.52,"l":10.09,"n":55,"o":10.09,"t":"2026-07-27T04:00:00Z","v":3129,"vw":10.33886},{"c":10.144,"h":10.365,"l":9.91,"n":81,"o":10.24,"t":"2026-07-28T04:00:00Z","v":7369,"vw":10.091913},{"c":9.4215,"h":10.05,"l":9.4215,"n":93,"o":9.74,"t":"2026-07-29T04:00:00Z","v":6942,"vw":9.725365},{"c":10.31,"h":10.3101,"l":9.47,"n":95,"o":9.47,"t":"2026-07-30T04:00:00Z","v":6120,"vw":10.031355},{"c":9.73,"h":10.585,"l":9.73,"n":113,"o":10.4,"t":"2026-07-31T04:00:00Z","v":10619,"vw":10.347768},{"c":10.9272,"h":11.05,"l":10.47,"n":117,"o":10.555,"t":"2026-08-03T04:00:00Z","v":9817,"vw":10.779408},{"c":11.66,"h":12.09,"l":11.505,"n":150,"o":11.665,"t":"2026-08-04T04:00:00Z","v":13760,"vw":11.744731},{"c":11.7667,"h":12.19,"l":11.7667,"n":81,"o":12.085,"t":"2026-08-05T04:00:00Z","v":2691,"vw":12.062657},{"c":11.2023,"h":11.815,"l":11.2023,"n":85,"o":11.31,"t":"2026-08-06T04:00:00Z","v":3786,"vw":11.497038},{"c":10.7061,"h":11.675,"l":10.59,"n":97,"o":11.675,"t":"2026-08-07T04:00:00Z","v":18692,"vw":10.70661},{"c":10.8366,"h":10.9681,"l":10.8366,"n":59,"o":10.94,"t":"2026-08-10T04:00:00Z","v":2965,"vw":10.950425},{"c":11.07,"h":11.1999,"l":10.94,"n":111,"o":11.105,"t":"2026-08-11T04:00:00Z","v":12203,"vw":11.120003},{"c":10.2262,"h":10.84,"l":10.1,"n":149,"o":10.76,"t":"2026-08-12T04:00:00Z","v":22213,"vw":10.468203},{"c":11.5271,"h":11.69,"l":10.415,"n":141,"o":10.415,"t":"2026-08-13T04:00:00Z","v":11630,"vw":11.185053},{"c":11.562,"h":12.1,"l":11.562,"n":139,"o":12.1,"t":"2026-08-14T04:00:00Z","v":6377,"vw":11.760071},{"c":10.41,"h":11.56,"l":10.41,"n":162,"o":11.55,"t":"2026-08-17T04:00:00Z","v":36687,"vw":10.701801},{"c":10.1,"h":10.71,"l":9.505,"n":74,"o":9.69,"t":"2026-08-18T04:00:00Z","v":4747,"vw":10.21231},{"c":11.1631,"h":11.53,"l":10.6601,"n":163,"o":10.6601,"t":"2026-08-19T04:00:00Z","v":13349,"vw":11.268547},{"c":10.5399,"h":11.35,"l":10.2969,"n":129,"o":11.35,"t":"2026-08-20T04:00:00Z","v":16640,"vw":10.418889},{"c":10.9894,"h":10.9894,"l":10.66,"n":92,"o":10.6738,"t":"2026-08-21T04:00:00Z","v":8657,"vw":10.791465},{"c":10.9201,"h":11.3999,"l":10.91,"n":124,"o":11.2,"t":"2026-08-24T04:00:00Z","v":17715,"vw":11.15877},{"c":11.246,"h":11.27,"l":10.82,"n":92,"o":11.2489,"t":"2026-08-25T04:00:00Z","v":6359,"vw":11.081847},{"c":10.864,"h":11.03,"l":10.864,"n":111,"o":10.93,"t":"2026-08-26T04:00:00Z","v":13968,"vw":10.946683},{"c":11.08,"h":11.28,"l":10.551,"n":2107,"o":11,"t":"2026-08-27T04:00:00Z","v":314226,"vw":10.897528},{"c":11.2,"h":14.85,"l":11.09,"n":4277,"o":13.605,"t":"2026-08-28T04:00:00Z","v":829782,"vw":13.382596},{"c":10.16,"h":10.59,"l":9.38,"n":816,"o":10.51,"t":"2026-08-31T04:00:00Z","v":144266,"vw":9.988425},{"c":9.04,"h":9.64,"l":8.885,"n":813,"o":9.58,"t":"2026-09-01T04:00:00Z","v":133461,"vw":9.202621},{"c":10.01,"h":10.25,"l":8.77,"n":449,"o":8.77,"t":"2026-09-02T04:00:00Z","v":60783,"vw":9.70631},{"c":10.03,"h":10.48,"l":9.905,"n":237,"o":10.48,"t":"2026-09-03T04:00:00Z","v":15713,"vw":10.1054},{"c":9.48,"h":9.65,"l":9.4,"n":207,"o":9.65,"t":"2026-09-04T04:00:00Z","v":29897,"vw":9.475718},{"c":9.44,"h":9.46,"l":9.1,"n":194,"o":9.26,"t":"2026-09-08T04:00:00Z","v":24478,"vw":9.225964},{"c":8.45,"h":9.3,"l":8.43,"n":484,"o":9.3,"t":"2026-09-09T04:00:00Z","v":38137,"vw":8.69072},{"c":8.36,"h":8.6,"l":7.98,"n":533,"o":8,"t":"2026-09-10T04:00:00Z","v":61126,"vw":8.343266},{"c":9.175,"h":9.2084,"l":8.36,"n":370,"o":8.51,"t":"2026-09-11T04:00:00Z","v":44182,"vw":8.99385},{"c":9.74,"h":9.805,"l":9.27,"n":286,"o":9.47,"t":"2026-09-14T04:00:00Z","v":36215,"vw":9.567699},{"c":9.3,"h":10.07,"l":9.26,"n":134,"o":9.8,"t":"2026-09-15T04:00:00Z","v":13302,"vw":9.529859},{"c":9.2,"h":9.625,"l":8.94,"n":189,"o":9.36,"t":"2026-09-16T04:00:00Z","v":14042,"vw":9.301843},{"c":8.89,"h":9.56,"l":8.808,"n":243,"o":9.4501,"t":"2026-09-17T04:00:00Z","v":39414,"vw":9.017751},{"c":9.1,"h":9.1,"l":8.7401,"n":115,"o":8.96,"t":"2026-09-18T04:00:00Z","v":11393,"vw":8.995139},{"c":9.04,"h":9.18,"l":8.8,"n":209,"o":9.1,"t":"2026-09-21T04:00:00Z","v":41934,"vw":8.946411},{"c":9.22,"h":9.62,"l":9.03,"n":196,"o":9.62,"t":"2026-09-22T04:00:00Z","v":25260,"vw":9.29104},{"c":8.29,"h":8.98,"l":7.92,"n":498,"o":8.98,"t":"2026-09-23T04:00:00Z","v":65309,"vw":8.28784},{"c":9.1,"h":9.15,"l":8.2634,"n":316,"o":8.2634,"t":"2026-09-24T04:00:00Z","v":53058,"vw":8.704207},{"c":9.06,"h":9.27,"l":8.7819,"n":134,"o":9.27,"t":"2026-09-25T04:00:00Z","v":16751,"vw":9.104119},{"c":8,"h":8.85,"l":8,"n":230,"o":8.85,"t":"2026-09-28T04:00:00Z","v":19141,"vw":8.287482},{"c":8.465,"h":8.68,"l":8.18,"n":87,"o":8.46,"t":"2026-09-29T04:00:00Z","v":22430,"vw":8.412779},{"c":8.46,"h":8.75,"l":8.385,"n":97,"o":8.476,"t":"2026-09-30T04:00:00Z","v":14574,"vw":8.481647},{"c":8.71,"h":8.71,"l":7.96,"n":159,"o":8.4,"t":"2026-10-01T04:00:00Z","v":22324,"vw":8.277098},{"c":8.815,"h":9.19,"l":8.731,"n":190,"o":9.105,"t":"2026-10-02T04:00:00Z","v":19801,"vw":8.90233},{"c":9.76,"h":9.82,"l":9.14,"n":198,"o":9.25,"t":"2026-10-05T04:00:00Z","v":24785,"vw":9.624393},{"c":9.87,"h":10.05,"l":9.73,"n":155,"o":9.94,"t":"2026-10-06T04:00:00Z","v":17824,"vw":9.894512},{"c":9.92,"h":9.94,"l":9.43,"n":105,"o":9.51,"t":"2026-10-07T04:00:00Z","v":8186,"vw":9.759729},{"c":10.38,"h":10.4,"l":9.795,"n":173,"o":9.87,"t":"2026-10-08T04:00:00Z","v":21390,"vw":10.112429},{"c":11.34,"h":11.42,"l":10.52,"n":215,"o":10.52,"t":"2026-10-09T04:00:00Z","v":35171,"vw":11.085455},{"c":10.727,"h":11.24,"l":10.68,"n":95,"o":11.24,"t":"2026-10-12T04:00:00Z","v":17242,"vw":10.787218},{"c":10.5448,"h":10.79,"l":10.45,"n":58,"o":10.79,"t":"2026-10-13T04:00:00Z","v":4964,"vw":10.573589},{"c":8.5,"h":9.655,"l":8.105,"n":286,"o":9.655,"t":"2026-10-14T04:00:00Z","v":35564,"vw":8.487956},{"c":9.81,"h":9.81,"l":7.95,"n":176,"o":7.95,"t":"2026-10-15T04:00:00Z","v":40547,"vw":8.955639},{"c":9.3244,"h":10.32,"l":9.1,"n":214,"o":10.1,"t":"2026-10-16T04:00:00Z","v":22687,"vw":9.866609},{"c":9.02,"h":9.48,"l":8.9699,"n":164,"o":9.48,"t":"2026-10-19T04:00:00Z","v":9473,"vw":9.080576},{"c":9.28,"h":9.82,"l":9.0508,"n":137,"o":9.06,"t":"2026-10-20T04:00:00Z","v":17795,"vw":9.389442},{"c":9.16,"h":9.68,"l":9.16,"n":90,"o":9.46,"t":"2026-10-21T04:00:00Z","v":7454,"vw":9.374455},{"c":8.87,"h":9.4,"l":8.72,"n":108,"o":9.19,"t":"2026-10-22T04:00:00Z","v":16790,"vw":8.88393}],"volatilityBars":[{"c":9.55,"h":9.55,"l":9.55,"n":1,"o":9.55,"t":"2026-09-22T13:15:00Z","v":455,"vw":9.55},{"c":9.192,"h":9.62,"l":9.192,"n":23,"o":9.62,"t":"2026-09-22T13:30:00Z","v":3719,"vw":9.453509},{"c":9.2,"h":9.2,"l":9.16,"n":6,"o":9.16,"t":"2026-09-22T13:45:00Z","v":906,"vw":9.18},{"c":9.38,"h":9.38,"l":9.38,"n":2,"o":9.38,"t":"2026-09-22T14:00:00Z","v":200,"vw":9.38},{"c":9.26,"h":9.34,"l":9.26,"n":13,"o":9.34,"t":"2026-09-22T14:15:00Z","v":1659,"vw":9.295176},{"c":9.13,"h":9.17,"l":9.13,"n":11,"o":9.17,"t":"2026-09-22T14:45:00Z","v":1108,"vw":9.15},{"c":9.03,"h":9.139,"l":9.03,"n":14,"o":9.139,"t":"2026-09-22T15:00:00Z","v":1309,"vw":9.075992},{"c":9.12,"h":9.12,"l":9.12,"n":1,"o":9.12,"t":"2026-09-22T15:15:00Z","v":100,"vw":9.12},{"c":9.3001,"h":9.3001,"l":9.3,"n":3,"o":9.3,"t":"2026-09-22T15:30:00Z","v":764,"vw":9.30005},{"c":9.3172,"h":9.3172,"l":9.29,"n":5,"o":9.29,"t":"2026-09-22T16:15:00Z","v":2326,"vw":9.293949},{"c":9.4,"h":9.4,"l":9.4,"n":2,"o":9.4,"t":"2026-09-22T16:30:00Z","v":128,"vw":9.4},{"c":9.48,"h":9.48,"l":9.48,"n":1,"o":9.48,"t":"2026-09-22T17:00:00Z","v":250,"vw":9.48},{"c":9.44,"h":9.44,"l":9.39,"n":8,"o":9.39,"t":"2026-09-22T17:15:00Z","v":2587,"vw":9.423824},{"c":9.38,"h":9.41,"l":9.38,"n":8,"o":9.41,"t":"2026-09-22T17:30:00Z","v":1793,"vw":9.397647},{"c":9.2098,"h":9.2098,"l":9.18,"n":3,"o":9.1996,"t":"2026-09-22T18:15:00Z","v":800,"vw":9.1997},{"c":9.18,"h":9.18,"l":9.18,"n":2,"o":9.18,"t":"2026-09-22T18:30:00Z","v":225,"vw":9.18},{"c":9.15,"h":9.16,"l":9.08,"n":7,"o":9.08,"t":"2026-09-22T18:45:00Z","v":1244,"vw":9.13595},{"c":9.14,"h":9.14,"l":9.14,"n":1,"o":9.14,"t":"2026-09-22T19:00:00Z","v":100,"vw":9.14},{"c":9.09,"h":9.09,"l":9.09,"n":2,"o":9.09,"t":"2026-09-22T19:15:00Z","v":200,"vw":9.09},{"c":9.22,"h":9.25,"l":9.22,"n":20,"o":9.25,"t":"2026-09-22T19:45:00Z","v":4211,"vw":9.222333},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-09-22T23:30:00Z","v":100,"vw":9.2},{"c":9.3,"h":9.3,"l":9.28,"n":4,"o":9.28,"t":"2026-09-23T08:00:00Z","v":400,"vw":9.288981},{"c":9.01,"h":9.01,"l":9.01,"n":4,"o":9.01,"t":"2026-09-23T13:15:00Z","v":310,"vw":9.01},{"c":8.97,"h":8.98,"l":8.88,"n":54,"o":8.98,"t":"2026-09-23T13:30:00Z","v":1987,"vw":8.949957},{"c":8.5,"h":8.77,"l":8.5,"n":17,"o":8.77,"t":"2026-09-23T13:45:00Z","v":3522,"vw":8.544165},{"c":8.06,"h":8.4,"l":7.92,"n":49,"o":8.4,"t":"2026-09-23T14:00:00Z","v":6025,"vw":8.027048},{"c":8.165,"h":8.27,"l":8.08,"n":12,"o":8.0901,"t":"2026-09-23T14:15:00Z","v":3537,"vw":8.102881},{"c":8.09,"h":8.4,"l":8.09,"n":70,"o":8.21,"t":"2026-09-23T14:30:00Z","v":17056,"vw":8.238424},{"c":8.2,"h":8.22,"l":8.08,"n":11,"o":8.08,"t":"2026-09-23T14:45:00Z","v":1680,"vw":8.12803},{"c":8.45,"h":8.465,"l":8.24,"n":9,"o":8.24,"t":"2026-09-23T15:00:00Z","v":502,"vw":8.37625},{"c":8.4886,"h":8.4886,"l":8.4886,"n":1,"o":8.4886,"t":"2026-09-23T15:15:00Z","v":200,"vw":8.4886},{"c":8.4896,"h":8.4896,"l":8.489,"n":3,"o":8.489,"t":"2026-09-23T15:30:00Z","v":233,"vw":8.489339},{"c":8.55,"h":8.55,"l":8.4699,"n":7,"o":8.5,"t":"2026-09-23T15:45:00Z","v":546,"vw":8.49198},{"c":8.55,"h":8.55,"l":8.55,"n":3,"o":8.55,"t":"2026-09-23T16:00:00Z","v":200,"vw":8.55},{"c":8.37,"h":8.37,"l":8.37,"n":1,"o":8.37,"t":"2026-09-23T16:15:00Z","v":300,"vw":8.37},{"c":8.4099,"h":8.4099,"l":8.4099,"n":2,"o":8.4099,"t":"2026-09-23T16:30:00Z","v":166,"vw":8.4099},{"c":8.4199,"h":8.42,"l":8.4199,"n":2,"o":8.42,"t":"2026-09-23T16:45:00Z","v":500,"vw":8.41995},{"c":8.39,"h":8.46,"l":8.38,"n":12,"o":8.46,"t":"2026-09-23T17:00:00Z","v":4721,"vw":8.395706},{"c":8.38,"h":8.38,"l":8.38,"n":2,"o":8.38,"t":"2026-09-23T17:15:00Z","v":700,"vw":8.38},{"c":8.26,"h":8.3,"l":8.25,"n":4,"o":8.3,"t":"2026-09-23T17:30:00Z","v":1488,"vw":8.271102},{"c":8.34,"h":8.34,"l":8.34,"n":3,"o":8.34,"t":"2026-09-23T17:45:00Z","v":500,"vw":8.34},{"c":8.275,"h":8.275,"l":8.275,"n":1,"o":8.275,"t":"2026-09-23T18:30:00Z","v":100,"vw":8.275},{"c":8.31,"h":8.31,"l":8.3084,"n":8,"o":8.3084,"t":"2026-09-23T18:45:00Z","v":11342,"vw":8.309384},{"c":8.34,"h":8.34,"l":8.34,"n":2,"o":8.34,"t":"2026-09-23T19:30:00Z","v":300,"vw":8.34},{"c":8.29,"h":8.32,"l":8.25,"n":44,"o":8.32,"t":"2026-09-23T19:45:00Z","v":5199,"vw":8.287409},{"c":8.34,"h":8.34,"l":8.31,"n":5,"o":8.31,"t":"2026-09-23T22:30:00Z","v":500,"vw":8.323575},{"c":8.33,"h":8.33,"l":8.33,"n":3,"o":8.33,"t":"2026-09-23T23:45:00Z","v":1000,"vw":8.33},{"c":8.179,"h":8.18,"l":8.15,"n":8,"o":8.15,"t":"2026-09-24T11:15:00Z","v":1000,"vw":8.173265},{"c":7.99,"h":7.99,"l":7.99,"n":1,"o":7.99,"t":"2026-09-24T12:30:00Z","v":2000,"vw":7.99},{"c":8.09,"h":8.09,"l":8.08,"n":8,"o":8.08,"t":"2026-09-24T12:45:00Z","v":500,"vw":8.085},{"c":8.3,"h":8.35,"l":8.2634,"n":17,"o":8.2634,"t":"2026-09-24T13:30:00Z","v":6243,"vw":8.322032},{"c":8.42,"h":8.42,"l":8.42,"n":1,"o":8.42,"t":"2026-09-24T13:45:00Z","v":300,"vw":8.42},{"c":8.602,"h":8.62,"l":8.601,"n":6,"o":8.601,"t":"2026-09-24T14:00:00Z","v":1260,"vw":8.604333},{"c":8.6,"h":8.61,"l":8.525,"n":7,"o":8.55,"t":"2026-09-24T14:15:00Z","v":2805,"vw":8.58},{"c":8.67,"h":8.68,"l":8.595,"n":28,"o":8.61,"t":"2026-09-24T14:30:00Z","v":3532,"vw":8.643497},{"c":8.61,"h":8.76,"l":8.61,"n":23,"o":8.67,"t":"2026-09-24T14:45:00Z","v":4713,"vw":8.723949},{"c":8.62,"h":8.65,"l":8.61,"n":13,"o":8.61,"t":"2026-09-24T15:00:00Z","v":928,"vw":8.627857},{"c":8.62,"h":8.63,"l":8.6,"n":6,"o":8.6,"t":"2026-09-24T15:15:00Z","v":500,"vw":8.62},{"c":8.6,"h":8.65,"l":8.6,"n":26,"o":8.6,"t":"2026-09-24T15:30:00Z","v":3325,"vw":8.610236},{"c":8.5,"h":8.56,"l":8.5,"n":4,"o":8.56,"t":"2026-09-24T16:00:00Z","v":2229,"vw":8.554909},{"c":8.89,"h":8.89,"l":8.64,"n":9,"o":8.64,"t":"2026-09-24T16:15:00Z","v":1506,"vw":8.774123},{"c":8.87,"h":8.87,"l":8.82,"n":3,"o":8.82,"t":"2026-09-24T16:30:00Z","v":510,"vw":8.851078},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-09-24T16:45:00Z","v":300,"vw":8.85},{"c":8.81,"h":8.85,"l":8.81,"n":12,"o":8.85,"t":"2026-09-24T17:00:00Z","v":11433,"vw":8.832798},{"c":8.78,"h":8.78,"l":8.78,"n":1,"o":8.78,"t":"2026-09-24T17:15:00Z","v":305,"vw":8.78},{"c":8.72,"h":8.7807,"l":8.72,"n":5,"o":8.7807,"t":"2026-09-24T17:30:00Z","v":435,"vw":8.748871},{"c":8.7352,"h":8.79,"l":8.7352,"n":2,"o":8.79,"t":"2026-09-24T17:45:00Z","v":1337,"vw":8.749054},{"c":8.88,"h":8.88,"l":8.88,"n":1,"o":8.88,"t":"2026-09-24T18:15:00Z","v":101,"vw":8.88},{"c":8.9703,"h":8.9703,"l":8.94,"n":7,"o":8.94,"t":"2026-09-24T18:30:00Z","v":1128,"vw":8.959881},{"c":8.97,"h":9,"l":8.97,"n":12,"o":9,"t":"2026-09-24T18:45:00Z","v":2173,"vw":8.989508},{"c":9.11,"h":9.11,"l":9.11,"n":2,"o":9.11,"t":"2026-09-24T19:30:00Z","v":200,"vw":9.11},{"c":9.1,"h":9.15,"l":9.08,"n":14,"o":9.11,"t":"2026-09-24T19:45:00Z","v":2423,"vw":9.12616},{"c":9.2602,"h":9.2602,"l":9.2602,"n":1,"o":9.2602,"t":"2026-09-25T11:15:00Z","v":200,"vw":9.2602},{"c":9.2702,"h":9.2702,"l":9.2702,"n":1,"o":9.2702,"t":"2026-09-25T11:45:00Z","v":300,"vw":9.2702},{"c":9.1614,"h":9.1614,"l":9.1614,"n":1,"o":9.1614,"t":"2026-09-25T12:45:00Z","v":299,"vw":9.1614},{"c":9.15,"h":9.27,"l":9.15,"n":5,"o":9.27,"t":"2026-09-25T13:30:00Z","v":352,"vw":9.193011},{"c":8.91,"h":8.91,"l":8.8701,"n":5,"o":8.8701,"t":"2026-09-25T13:45:00Z","v":1070,"vw":8.878327},{"c":8.88,"h":8.88,"l":8.88,"n":1,"o":8.88,"t":"2026-09-25T14:00:00Z","v":400,"vw":8.88},{"c":8.7819,"h":8.7819,"l":8.7819,"n":1,"o":8.7819,"t":"2026-09-25T14:15:00Z","v":100,"vw":8.7819},{"c":8.9,"h":8.9,"l":8.88,"n":9,"o":8.89,"t":"2026-09-25T14:30:00Z","v":1013,"vw":8.889806},{"c":8.98,"h":8.98,"l":8.98,"n":5,"o":8.98,"t":"2026-09-25T15:30:00Z","v":393,"vw":8.98},{"c":9.18,"h":9.18,"l":9.18,"n":1,"o":9.18,"t":"2026-09-25T16:00:00Z","v":100,"vw":9.18},{"c":9.24,"h":9.255,"l":9.14,"n":16,"o":9.18,"t":"2026-09-25T16:30:00Z","v":5950,"vw":9.183719},{"c":9.21,"h":9.21,"l":9.21,"n":2,"o":9.21,"t":"2026-09-25T16:45:00Z","v":200,"vw":9.21},{"c":9.1448,"h":9.19,"l":9.1448,"n":3,"o":9.19,"t":"2026-09-25T17:15:00Z","v":643,"vw":9.16656},{"c":9.1401,"h":9.1401,"l":9.14,"n":2,"o":9.14,"t":"2026-09-25T17:30:00Z","v":1600,"vw":9.14005},{"c":9.1,"h":9.12,"l":9.1,"n":3,"o":9.12,"t":"2026-09-25T18:45:00Z","v":221,"vw":9.11},{"c":9.06,"h":9.11,"l":9.06,"n":20,"o":9.11,"t":"2026-09-25T19:45:00Z","v":2827,"vw":9.089758},{"c":8.46,"h":8.85,"l":8.31,"n":13,"o":8.85,"t":"2026-09-28T13:30:00Z","v":1786,"vw":8.48817},{"c":8.33,"h":8.48,"l":8.33,"n":4,"o":8.48,"t":"2026-09-28T13:45:00Z","v":1150,"vw":8.343636},{"c":8.5,"h":8.5,"l":8.5,"n":3,"o":8.5,"t":"2026-09-28T14:15:00Z","v":128,"vw":8.5},{"c":8.32,"h":8.32,"l":8.32,"n":2,"o":8.32,"t":"2026-09-28T14:45:00Z","v":254,"vw":8.32},{"c":8.34,"h":8.34,"l":8.29,"n":4,"o":8.29,"t":"2026-09-28T15:00:00Z","v":1200,"vw":8.294167},{"c":8.32,"h":8.33,"l":8.3104,"n":3,"o":8.3104,"t":"2026-09-28T15:15:00Z","v":589,"vw":8.3157},{"c":8.479,"h":8.479,"l":8.479,"n":2,"o":8.479,"t":"2026-09-28T16:15:00Z","v":245,"vw":8.479},{"c":8.31,"h":8.35,"l":8.31,"n":5,"o":8.35,"t":"2026-09-28T16:45:00Z","v":500,"vw":8.318},{"c":8.48,"h":8.5,"l":8.29,"n":15,"o":8.31,"t":"2026-09-28T17:00:00Z","v":2656,"vw":8.385764},{"c":8.35,"h":8.43,"l":8.35,"n":4,"o":8.43,"t":"2026-09-28T17:15:00Z","v":400,"vw":8.375},{"c":8.29,"h":8.3285,"l":8.29,"n":4,"o":8.3138,"t":"2026-09-28T17:30:00Z","v":1221,"vw":8.313295},{"c":8.26,"h":8.26,"l":8.26,"n":2,"o":8.26,"t":"2026-09-28T18:00:00Z","v":553,"vw":8.26},{"c":8.26,"h":8.27,"l":8.26,"n":4,"o":8.27,"t":"2026-09-28T18:15:00Z","v":620,"vw":8.268282},{"c":8.2591,"h":8.2591,"l":8.25,"n":2,"o":8.25,"t":"2026-09-28T18:45:00Z","v":300,"vw":8.256067},{"c":8.2,"h":8.23,"l":8.2,"n":2,"o":8.23,"t":"2026-09-28T19:00:00Z","v":1100,"vw":8.202727},{"c":8.22,"h":8.22,"l":8.22,"n":2,"o":8.22,"t":"2026-09-28T19:15:00Z","v":160,"vw":8.22},{"c":8.125,"h":8.18,"l":8.125,"n":16,"o":8.18,"t":"2026-09-28T19:30:00Z","v":1644,"vw":8.141575},{"c":8,"h":8.155,"l":8,"n":20,"o":8.155,"t":"2026-09-28T19:45:00Z","v":2318,"vw":8.024299},{"c":8.0694,"h":8.0694,"l":8.0694,"n":1,"o":8.0694,"t":"2026-09-28T20:15:00Z","v":246,"vw":8.0694},{"c":8.34,"h":8.34,"l":8.34,"n":2,"o":8.34,"t":"2026-09-29T13:15:00Z","v":200,"vw":8.34},{"c":8.5501,"h":8.5501,"l":8.18,"n":14,"o":8.46,"t":"2026-09-29T13:30:00Z","v":3556,"vw":8.386436},{"c":8.68,"h":8.68,"l":8.6,"n":6,"o":8.6,"t":"2026-09-29T13:45:00Z","v":3190,"vw":8.636452},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-09-29T14:15:00Z","v":352,"vw":8.52},{"c":8.2701,"h":8.329,"l":8.2701,"n":4,"o":8.3,"t":"2026-09-29T15:45:00Z","v":6610,"vw":8.298469},{"c":8.223,"h":8.223,"l":8.223,"n":1,"o":8.223,"t":"2026-09-29T16:45:00Z","v":100,"vw":8.223},{"c":8.26,"h":8.26,"l":8.26,"n":8,"o":8.26,"t":"2026-09-29T17:15:00Z","v":1511,"vw":8.26},{"c":8.465,"h":8.489,"l":8.465,"n":6,"o":8.48,"t":"2026-09-29T19:45:00Z","v":6125,"vw":8.470147},{"c":8.44,"h":8.44,"l":8.44,"n":2,"o":8.44,"t":"2026-09-30T12:00:00Z","v":200,"vw":8.44},{"c":8.66,"h":8.66,"l":8.65,"n":5,"o":8.65,"t":"2026-09-30T12:30:00Z","v":700,"vw":8.65376},{"c":8.385,"h":8.5,"l":8.385,"n":16,"o":8.476,"t":"2026-09-30T13:30:00Z","v":7963,"vw":8.445134},{"c":8.55,"h":8.55,"l":8.55,"n":4,"o":8.55,"t":"2026-09-30T14:00:00Z","v":700,"vw":8.55},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-09-30T14:15:00Z","v":375,"vw":8.75},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-09-30T15:00:00Z","v":250,"vw":8.52},{"c":8.59,"h":8.59,"l":8.56,"n":4,"o":8.57,"t":"2026-09-30T15:45:00Z","v":302,"vw":8.573333},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-09-30T17:00:00Z","v":1000,"vw":8.58},{"c":8.55,"h":8.55,"l":8.55,"n":3,"o":8.55,"t":"2026-09-30T17:30:00Z","v":123,"vw":8.55},{"c":8.53,"h":8.53,"l":8.53,"n":2,"o":8.53,"t":"2026-09-30T18:15:00Z","v":128,"vw":8.53},{"c":8.54,"h":8.54,"l":8.54,"n":3,"o":8.54,"t":"2026-09-30T19:15:00Z","v":126,"vw":8.54},{"c":8.52,"h":8.52,"l":8.52,"n":2,"o":8.52,"t":"2026-09-30T19:30:00Z","v":200,"vw":8.52},{"c":8.46,"h":8.53,"l":8.445,"n":15,"o":8.53,"t":"2026-09-30T19:45:00Z","v":1744,"vw":8.467019},{"c":8.5198,"h":8.5198,"l":8.5198,"n":1,"o":8.5198,"t":"2026-09-30T20:45:00Z","v":250,"vw":8.5198},{"c":8.42,"h":8.6,"l":8.4,"n":9,"o":8.4,"t":"2026-10-01T13:30:00Z","v":1720,"vw":8.544243},{"c":8.18,"h":8.2198,"l":8.18,"n":2,"o":8.2198,"t":"2026-10-01T14:00:00Z","v":3225,"vw":8.210853},{"c":8.19,"h":8.19,"l":8.19,"n":1,"o":8.19,"t":"2026-10-01T14:15:00Z","v":550,"vw":8.19},{"c":8.11,"h":8.11,"l":8.11,"n":1,"o":8.11,"t":"2026-10-01T14:30:00Z","v":100,"vw":8.11},{"c":8.07,"h":8.07,"l":8,"n":7,"o":8.04,"t":"2026-10-01T14:45:00Z","v":505,"vw":8.026},{"c":8,"h":8.0899,"l":8,"n":10,"o":8.08,"t":"2026-10-01T15:00:00Z","v":1531,"vw":8.068105},{"c":8.0301,"h":8.0301,"l":8.03,"n":4,"o":8.03,"t":"2026-10-01T15:15:00Z","v":600,"vw":8.03005},{"c":7.98,"h":7.98,"l":7.96,"n":9,"o":7.98,"t":"2026-10-01T15:30:00Z","v":4000,"vw":7.966319},{"c":8.1,"h":8.1,"l":8.04,"n":3,"o":8.04,"t":"2026-10-01T15:45:00Z","v":298,"vw":8.07},{"c":8.09,"h":8.09,"l":8.09,"n":3,"o":8.09,"t":"2026-10-01T16:00:00Z","v":500,"vw":8.09},{"c":8.32,"h":8.32,"l":8.22,"n":2,"o":8.22,"t":"2026-10-01T16:15:00Z","v":200,"vw":8.27},{"c":8.38,"h":8.38,"l":8.38,"n":2,"o":8.38,"t":"2026-10-01T16:30:00Z","v":200,"vw":8.38},{"c":8.36,"h":8.38,"l":8.36,"n":3,"o":8.37,"t":"2026-10-01T16:45:00Z","v":1018,"vw":8.370668},{"c":8.4,"h":8.4,"l":8.4,"n":3,"o":8.4,"t":"2026-10-01T17:00:00Z","v":1037,"vw":8.4},{"c":8.4701,"h":8.4701,"l":8.4701,"n":1,"o":8.4701,"t":"2026-10-01T17:15:00Z","v":550,"vw":8.4701},{"c":8.54,"h":8.57,"l":8.54,"n":6,"o":8.57,"t":"2026-10-01T17:30:00Z","v":2090,"vw":8.568},{"c":8.47,"h":8.47,"l":8.47,"n":1,"o":8.47,"t":"2026-10-01T17:45:00Z","v":100,"vw":8.47},{"c":8.42,"h":8.42,"l":8.42,"n":2,"o":8.42,"t":"2026-10-01T18:00:00Z","v":200,"vw":8.42},{"c":8.58,"h":8.58,"l":8.55,"n":3,"o":8.55,"t":"2026-10-01T18:15:00Z","v":600,"vw":8.555},{"c":8.57,"h":8.585,"l":8.57,"n":2,"o":8.585,"t":"2026-10-01T18:45:00Z","v":300,"vw":8.58},{"c":8.68,"h":8.68,"l":8.65,"n":5,"o":8.65,"t":"2026-10-01T19:30:00Z","v":503,"vw":8.656143},{"c":8.71,"h":8.71,"l":8.68,"n":17,"o":8.68,"t":"2026-10-01T19:45:00Z","v":1247,"vw":8.695194},{"c":9.27,"h":9.27,"l":9.27,"n":3,"o":9.27,"t":"2026-10-02T12:45:00Z","v":510,"vw":9.27},{"c":9.25,"h":9.25,"l":9.25,"n":1,"o":9.25,"t":"2026-10-02T13:00:00Z","v":100,"vw":9.25},{"c":9.055,"h":9.105,"l":9.015,"n":27,"o":9.105,"t":"2026-10-02T13:30:00Z","v":3031,"vw":9.070891},{"c":8.93,"h":9.125,"l":8.93,"n":3,"o":9.125,"t":"2026-10-02T13:45:00Z","v":425,"vw":9.057059},{"c":9.1,"h":9.1,"l":8.94,"n":2,"o":8.94,"t":"2026-10-02T14:00:00Z","v":1540,"vw":9.063429},{"c":9.19,"h":9.19,"l":9.17,"n":5,"o":9.179,"t":"2026-10-02T14:30:00Z","v":899,"vw":9.178394},{"c":9,"h":9.1,"l":8.94,"n":3,"o":9.1,"t":"2026-10-02T14:45:00Z","v":300,"vw":9.013333},{"c":8.74,"h":8.78,"l":8.74,"n":4,"o":8.78,"t":"2026-10-02T15:00:00Z","v":221,"vw":8.76},{"c":8.731,"h":8.8,"l":8.731,"n":14,"o":8.8,"t":"2026-10-02T15:30:00Z","v":5352,"vw":8.761362},{"c":8.79,"h":8.79,"l":8.7899,"n":4,"o":8.7899,"t":"2026-10-02T15:45:00Z","v":481,"vw":8.78995},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-02T16:00:00Z","v":100,"vw":8.8},{"c":8.9,"h":8.94,"l":8.9,"n":14,"o":8.94,"t":"2026-10-02T17:00:00Z","v":1155,"vw":8.925667},{"c":8.87,"h":8.87,"l":8.86,"n":3,"o":8.86,"t":"2026-10-02T19:00:00Z","v":400,"vw":8.8675},{"c":8.825,"h":8.8999,"l":8.825,"n":3,"o":8.8999,"t":"2026-10-02T19:15:00Z","v":1103,"vw":8.859045},{"c":8.8188,"h":8.8188,"l":8.8188,"n":1,"o":8.8188,"t":"2026-10-02T19:30:00Z","v":750,"vw":8.8188},{"c":8.815,"h":8.815,"l":8.8,"n":15,"o":8.8,"t":"2026-10-02T19:45:00Z","v":2077,"vw":8.806326},{"c":9.25,"h":9.25,"l":9.25,"n":3,"o":9.25,"t":"2026-10-05T13:45:00Z","v":245,"vw":9.25},{"c":9.37,"h":9.4,"l":9.2601,"n":15,"o":9.293,"t":"2026-10-05T14:00:00Z","v":3033,"vw":9.37031},{"c":9.29,"h":9.29,"l":9.2,"n":2,"o":9.2,"t":"2026-10-05T14:15:00Z","v":410,"vw":9.221951},{"c":9.17,"h":9.21,"l":9.14,"n":7,"o":9.15,"t":"2026-10-05T14:30:00Z","v":959,"vw":9.170611},{"c":9.21,"h":9.21,"l":9.1934,"n":3,"o":9.199,"t":"2026-10-05T14:45:00Z","v":352,"vw":9.20098},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-10-05T15:00:00Z","v":500,"vw":9.3},{"c":9.32,"h":9.32,"l":9.32,"n":2,"o":9.32,"t":"2026-10-05T15:15:00Z","v":126,"vw":9.32},{"c":9.3,"h":9.3,"l":9.3,"n":2,"o":9.3,"t":"2026-10-05T15:30:00Z","v":300,"vw":9.3},{"c":9.4,"h":9.4,"l":9.345,"n":2,"o":9.345,"t":"2026-10-05T15:45:00Z","v":450,"vw":9.369444},{"c":9.671,"h":9.671,"l":9.671,"n":1,"o":9.671,"t":"2026-10-05T16:30:00Z","v":200,"vw":9.671},{"c":9.7,"h":9.745,"l":9.67,"n":13,"o":9.745,"t":"2026-10-05T16:45:00Z","v":2741,"vw":9.703268},{"c":9.78,"h":9.78,"l":9.78,"n":1,"o":9.78,"t":"2026-10-05T17:45:00Z","v":172,"vw":9.78},{"c":9.769,"h":9.769,"l":9.755,"n":3,"o":9.755,"t":"2026-10-05T18:00:00Z","v":517,"vw":9.763879},{"c":9.78,"h":9.78,"l":9.75,"n":4,"o":9.75,"t":"2026-10-05T18:15:00Z","v":257,"vw":9.765},{"c":9.8,"h":9.8,"l":9.8,"n":4,"o":9.8,"t":"2026-10-05T18:30:00Z","v":1324,"vw":9.8},{"c":9.82,"h":9.82,"l":9.82,"n":1,"o":9.82,"t":"2026-10-05T18:45:00Z","v":100,"vw":9.82},{"c":9.77,"h":9.79,"l":9.751,"n":11,"o":9.751,"t":"2026-10-05T19:15:00Z","v":4067,"vw":9.768785},{"c":9.79,"h":9.79,"l":9.77,"n":4,"o":9.77,"t":"2026-10-05T19:30:00Z","v":501,"vw":9.783},{"c":9.76,"h":9.799,"l":9.68,"n":14,"o":9.71,"t":"2026-10-05T19:45:00Z","v":5957,"vw":9.735782},{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-10-05T21:00:00Z","v":100,"vw":9.76},{"c":9.741,"h":9.741,"l":9.741,"n":1,"o":9.741,"t":"2026-10-05T21:15:00Z","v":200,"vw":9.741},{"c":9.88,"h":9.88,"l":9.88,"n":5,"o":9.88,"t":"2026-10-05T23:45:00Z","v":500,"vw":9.88},{"c":9.9,"h":9.9,"l":9.9,"n":2,"o":9.9,"t":"2026-10-06T11:30:00Z","v":600,"vw":9.9},{"c":10,"h":10,"l":9.99,"n":4,"o":9.99,"t":"2026-10-06T12:45:00Z","v":1006,"vw":9.990994},{"c":10.295,"h":10.295,"l":10.11,"n":7,"o":10.11,"t":"2026-10-06T13:00:00Z","v":2285,"vw":10.13014},{"c":10.08,"h":10.08,"l":10.08,"n":4,"o":10.08,"t":"2026-10-06T13:15:00Z","v":239,"vw":10.08},{"c":9.77,"h":10,"l":9.77,"n":20,"o":9.94,"t":"2026-10-06T13:30:00Z","v":2725,"vw":9.902346},{"c":9.885,"h":9.885,"l":9.73,"n":3,"o":9.73,"t":"2026-10-06T13:45:00Z","v":534,"vw":9.850412},{"c":10.005,"h":10.005,"l":10,"n":3,"o":10,"t":"2026-10-06T14:00:00Z","v":950,"vw":10.002778},{"c":9.8799,"h":9.9,"l":9.8799,"n":7,"o":9.9,"t":"2026-10-06T14:15:00Z","v":536,"vw":9.889975},{"c":9.915,"h":9.915,"l":9.915,"n":1,"o":9.915,"t":"2026-10-06T14:30:00Z","v":400,"vw":9.915},{"c":10.02,"h":10.02,"l":9.9999,"n":3,"o":9.9999,"t":"2026-10-06T14:45:00Z","v":350,"vw":10.010274},{"c":10.0491,"h":10.0491,"l":10.02,"n":3,"o":10.02,"t":"2026-10-06T15:15:00Z","v":466,"vw":10.0297},{"c":10.05,"h":10.05,"l":10.03,"n":2,"o":10.03,"t":"2026-10-06T15:30:00Z","v":250,"vw":10.038},{"c":9.9578,"h":9.9578,"l":9.9578,"n":1,"o":9.9578,"t":"2026-10-06T16:45:00Z","v":500,"vw":9.9578},{"c":9.87,"h":9.87,"l":9.87,"n":1,"o":9.87,"t":"2026-10-06T17:30:00Z","v":500,"vw":9.87},{"c":9.8776,"h":9.8776,"l":9.8776,"n":1,"o":9.8776,"t":"2026-10-06T18:15:00Z","v":2288,"vw":9.8776},{"c":9.7701,"h":9.7701,"l":9.7701,"n":1,"o":9.7701,"t":"2026-10-06T18:30:00Z","v":150,"vw":9.7701},{"c":9.82,"h":9.82,"l":9.8,"n":5,"o":9.8,"t":"2026-10-06T19:15:00Z","v":1800,"vw":9.801977},{"c":9.82,"h":9.8326,"l":9.82,"n":9,"o":9.8326,"t":"2026-10-06T19:45:00Z","v":505,"vw":9.82315},{"c":9.87,"h":9.87,"l":9.87,"n":3,"o":9.87,"t":"2026-10-06T20:00:00Z","v":105,"vw":9.87},{"c":9.3379,"h":9.3379,"l":9.3379,"n":1,"o":9.3379,"t":"2026-10-07T12:45:00Z","v":178,"vw":9.3379},{"c":9.73,"h":9.73,"l":9.43,"n":17,"o":9.51,"t":"2026-10-07T13:30:00Z","v":1707,"vw":9.634244},{"c":9.51,"h":9.51,"l":9.51,"n":4,"o":9.51,"t":"2026-10-07T13:45:00Z","v":500,"vw":9.51},{"c":9.5428,"h":9.5428,"l":9.5428,"n":1,"o":9.5428,"t":"2026-10-07T14:00:00Z","v":100,"vw":9.5428},{"c":9.65,"h":9.69,"l":9.65,"n":3,"o":9.69,"t":"2026-10-07T14:45:00Z","v":531,"vw":9.666},{"c":9.94,"h":9.94,"l":9.94,"n":1,"o":9.94,"t":"2026-10-07T18:30:00Z","v":120,"vw":9.94},{"c":9.92,"h":9.92,"l":9.92,"n":1,"o":9.92,"t":"2026-10-07T19:15:00Z","v":100,"vw":9.92},{"c":9.8701,"h":9.871,"l":9.87,"n":10,"o":9.871,"t":"2026-10-07T19:30:00Z","v":2304,"vw":9.870635},{"c":9.92,"h":9.92,"l":9.8,"n":12,"o":9.91,"t":"2026-10-07T19:45:00Z","v":1495,"vw":9.842727},{"c":9.91,"h":9.91,"l":9.8883,"n":3,"o":9.8883,"t":"2026-10-07T22:30:00Z","v":261,"vw":9.899716},{"c":9.89,"h":10.075,"l":9.87,"n":16,"o":9.87,"t":"2026-10-08T13:30:00Z","v":1827,"vw":9.928446},{"c":9.795,"h":9.795,"l":9.795,"n":1,"o":9.795,"t":"2026-10-08T13:45:00Z","v":115,"vw":9.795},{"c":9.89,"h":9.89,"l":9.845,"n":9,"o":9.86,"t":"2026-10-08T14:00:00Z","v":1330,"vw":9.870385},{"c":10.0743,"h":10.12,"l":10.0743,"n":4,"o":10.12,"t":"2026-10-08T14:15:00Z","v":938,"vw":10.100174},{"c":9.89,"h":9.9,"l":9.89,"n":3,"o":9.9,"t":"2026-10-08T14:45:00Z","v":304,"vw":9.896667},{"c":9.82,"h":9.82,"l":9.82,"n":1,"o":9.82,"t":"2026-10-08T16:00:00Z","v":100,"vw":9.82},{"c":9.82,"h":9.88,"l":9.82,"n":6,"o":9.88,"t":"2026-10-08T16:15:00Z","v":1261,"vw":9.874545},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-08T16:45:00Z","v":200,"vw":9.9},{"c":10,"h":10,"l":10,"n":11,"o":10,"t":"2026-10-08T17:15:00Z","v":3500,"vw":10},{"c":10.2,"h":10.2,"l":10.2,"n":3,"o":10.2,"t":"2026-10-08T17:45:00Z","v":3000,"vw":10.2},{"c":10.2435,"h":10.26,"l":10.23,"n":9,"o":10.23,"t":"2026-10-08T18:00:00Z","v":822,"vw":10.248842},{"c":10.3181,"h":10.3181,"l":10.3181,"n":1,"o":10.3181,"t":"2026-10-08T18:30:00Z","v":200,"vw":10.3181},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-10-08T18:45:00Z","v":500,"vw":10.2},{"c":10.2399,"h":10.2399,"l":10.2056,"n":3,"o":10.21,"t":"2026-10-08T19:30:00Z","v":1860,"vw":10.222878},{"c":10.38,"h":10.4,"l":10.23,"n":20,"o":10.23,"t":"2026-10-08T19:45:00Z","v":3961,"vw":10.329258},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-10-09T12:45:00Z","v":100,"vw":10.6},{"c":10.52,"h":10.52,"l":10.52,"n":3,"o":10.52,"t":"2026-10-09T13:30:00Z","v":158,"vw":10.52},{"c":10.8,"h":10.8,"l":10.64,"n":15,"o":10.64,"t":"2026-10-09T13:45:00Z","v":2664,"vw":10.760927},{"c":10.85,"h":10.85,"l":10.73,"n":3,"o":10.805,"t":"2026-10-09T14:00:00Z","v":849,"vw":10.82364},{"c":11.09,"h":11.13,"l":10.985,"n":36,"o":10.985,"t":"2026-10-09T14:15:00Z","v":18204,"vw":11.096374},{"c":11.1,"h":11.1299,"l":11.095,"n":5,"o":11.1299,"t":"2026-10-09T14:45:00Z","v":1234,"vw":11.102344},{"c":11.14,"h":11.155,"l":11.13,"n":5,"o":11.13,"t":"2026-10-09T15:15:00Z","v":2320,"vw":11.142168},{"c":11.0964,"h":11.16,"l":11.0964,"n":3,"o":11.1,"t":"2026-10-09T15:30:00Z","v":500,"vw":11.12892},{"c":11.0606,"h":11.0606,"l":11.0606,"n":1,"o":11.0606,"t":"2026-10-09T16:00:00Z","v":300,"vw":11.0606},{"c":11.1,"h":11.11,"l":11.1,"n":5,"o":11.11,"t":"2026-10-09T16:15:00Z","v":1050,"vw":11.105},{"c":11.1,"h":11.1,"l":11.1,"n":5,"o":11.1,"t":"2026-10-09T16:30:00Z","v":687,"vw":11.1},{"c":11.2148,"h":11.2148,"l":11.2148,"n":2,"o":11.2148,"t":"2026-10-09T17:00:00Z","v":160,"vw":11.2148},{"c":11.1,"h":11.1,"l":11.1,"n":2,"o":11.1,"t":"2026-10-09T17:15:00Z","v":107,"vw":11.1},{"c":11.12,"h":11.12,"l":11.12,"n":1,"o":11.12,"t":"2026-10-09T17:30:00Z","v":500,"vw":11.12},{"c":11.13,"h":11.13,"l":11.13,"n":1,"o":11.13,"t":"2026-10-09T17:45:00Z","v":600,"vw":11.13},{"c":11.28,"h":11.29,"l":11.25,"n":7,"o":11.25,"t":"2026-10-09T18:00:00Z","v":828,"vw":11.272857},{"c":11.24,"h":11.24,"l":11.24,"n":1,"o":11.24,"t":"2026-10-09T18:15:00Z","v":700,"vw":11.24},{"c":11.23,"h":11.23,"l":11.22,"n":4,"o":11.22,"t":"2026-10-09T18:30:00Z","v":461,"vw":11.225},{"c":11.25,"h":11.25,"l":11.25,"n":1,"o":11.25,"t":"2026-10-09T19:00:00Z","v":200,"vw":11.25},{"c":11.2987,"h":11.2987,"l":11.24,"n":5,"o":11.24,"t":"2026-10-09T19:15:00Z","v":614,"vw":11.258117},{"c":11.2528,"h":11.2528,"l":11.2528,"n":1,"o":11.2528,"t":"2026-10-09T19:30:00Z","v":106,"vw":11.2528},{"c":11.34,"h":11.42,"l":11.31,"n":10,"o":11.31,"t":"2026-10-09T19:45:00Z","v":846,"vw":11.361429},{"c":11.1742,"h":11.1742,"l":11.1742,"n":3,"o":11.1742,"t":"2026-10-09T20:00:00Z","v":102,"vw":11.1742},{"c":11.51,"h":11.51,"l":11.51,"n":1,"o":11.51,"t":"2026-10-12T10:00:00Z","v":731,"vw":11.51},{"c":11.24,"h":11.24,"l":11.24,"n":1,"o":11.24,"t":"2026-10-12T13:30:00Z","v":200,"vw":11.24},{"c":11,"h":11.11,"l":11,"n":5,"o":11.11,"t":"2026-10-12T13:45:00Z","v":405,"vw":11.033846},{"c":11.04,"h":11.04,"l":10.99,"n":2,"o":10.99,"t":"2026-10-12T14:00:00Z","v":754,"vw":11.013475},{"c":11.05,"h":11.05,"l":10.96,"n":2,"o":10.96,"t":"2026-10-12T14:15:00Z","v":200,"vw":11.005},{"c":11.14,"h":11.14,"l":11.06,"n":7,"o":11.06,"t":"2026-10-12T14:30:00Z","v":971,"vw":11.094023},{"c":11.07,"h":11.07,"l":11.07,"n":2,"o":11.07,"t":"2026-10-12T14:45:00Z","v":150,"vw":11.07},{"c":11.05,"h":11.05,"l":11.05,"n":3,"o":11.05,"t":"2026-10-12T15:45:00Z","v":131,"vw":11.05},{"c":11.07,"h":11.07,"l":11.07,"n":1,"o":11.07,"t":"2026-10-12T16:00:00Z","v":903,"vw":11.07},{"c":10.98,"h":11,"l":10.98,"n":4,"o":11,"t":"2026-10-12T16:15:00Z","v":500,"vw":10.987552},{"c":10.98,"h":10.98,"l":10.98,"n":2,"o":10.98,"t":"2026-10-12T16:30:00Z","v":300,"vw":10.98},{"c":10.78,"h":10.78,"l":10.78,"n":8,"o":10.78,"t":"2026-10-12T18:30:00Z","v":493,"vw":10.78},{"c":10.72,"h":10.76,"l":10.72,"n":3,"o":10.76,"t":"2026-10-12T19:15:00Z","v":351,"vw":10.748571},{"c":10.68,"h":10.7,"l":10.68,"n":7,"o":10.7,"t":"2026-10-12T19:30:00Z","v":10449,"vw":10.682488},{"c":10.73,"h":10.73,"l":10.73,"n":1,"o":10.73,"t":"2026-10-12T19:45:00Z","v":100,"vw":10.73},{"c":10.79,"h":10.79,"l":10.79,"n":1,"o":10.79,"t":"2026-10-13T13:30:00Z","v":400,"vw":10.79},{"c":10.7,"h":10.7,"l":10.7,"n":2,"o":10.7,"t":"2026-10-13T13:45:00Z","v":1000,"vw":10.7},{"c":10.45,"h":10.45,"l":10.45,"n":4,"o":10.45,"t":"2026-10-13T14:00:00Z","v":2008,"vw":10.45},{"c":10.6699,"h":10.6699,"l":10.6699,"n":1,"o":10.6699,"t":"2026-10-13T14:30:00Z","v":400,"vw":10.6699},{"c":10.56,"h":10.56,"l":10.56,"n":1,"o":10.56,"t":"2026-10-13T15:30:00Z","v":306,"vw":10.56},{"c":10.56,"h":10.56,"l":10.56,"n":1,"o":10.56,"t":"2026-10-13T17:00:00Z","v":100,"vw":10.56},{"c":10.6099,"h":10.6099,"l":10.6099,"n":1,"o":10.6099,"t":"2026-10-13T17:30:00Z","v":100,"vw":10.6099},{"c":10.61,"h":10.61,"l":10.61,"n":1,"o":10.61,"t":"2026-10-13T19:15:00Z","v":100,"vw":10.61},{"c":9.655,"h":9.655,"l":9.655,"n":5,"o":9.655,"t":"2026-10-14T13:30:00Z","v":285,"vw":9.655},{"c":9.4209,"h":9.5,"l":9.4209,"n":6,"o":9.5,"t":"2026-10-14T13:45:00Z","v":312,"vw":9.447267},{"c":8.726,"h":9.02,"l":8.72,"n":12,"o":9.02,"t":"2026-10-14T14:15:00Z","v":1556,"vw":8.943185},{"c":8.7958,"h":8.7958,"l":8.71,"n":8,"o":8.76,"t":"2026-10-14T14:30:00Z","v":2331,"vw":8.76597},{"c":8.68,"h":8.68,"l":8.6539,"n":13,"o":8.67,"t":"2026-10-14T14:45:00Z","v":3124,"vw":8.669803},{"c":8.515,"h":8.65,"l":8.5,"n":6,"o":8.65,"t":"2026-10-14T15:00:00Z","v":1231,"vw":8.625414},{"c":8.52,"h":8.555,"l":8.52,"n":6,"o":8.555,"t":"2026-10-14T15:30:00Z","v":1625,"vw":8.522606},{"c":8.35,"h":8.4,"l":8.35,"n":5,"o":8.4,"t":"2026-10-14T16:00:00Z","v":904,"vw":8.371667},{"c":8.4,"h":8.4,"l":8.22,"n":12,"o":8.25,"t":"2026-10-14T16:30:00Z","v":6950,"vw":8.356284},{"c":8.25,"h":8.43,"l":8.25,"n":21,"o":8.3805,"t":"2026-10-14T16:45:00Z","v":7280,"vw":8.413491},{"c":8.1556,"h":8.1556,"l":8.1556,"n":1,"o":8.1556,"t":"2026-10-14T17:30:00Z","v":400,"vw":8.1556},{"c":8.1801,"h":8.1801,"l":8.1801,"n":2,"o":8.1801,"t":"2026-10-14T17:45:00Z","v":145,"vw":8.1801},{"c":8.11,"h":8.1108,"l":8.11,"n":4,"o":8.11,"t":"2026-10-14T18:00:00Z","v":434,"vw":8.110391},{"c":8.105,"h":8.105,"l":8.105,"n":1,"o":8.105,"t":"2026-10-14T18:15:00Z","v":350,"vw":8.105},{"c":8.26,"h":8.285,"l":8.26,"n":2,"o":8.285,"t":"2026-10-14T18:30:00Z","v":303,"vw":8.276502},{"c":8.35,"h":8.36,"l":8.35,"n":2,"o":8.36,"t":"2026-10-14T18:45:00Z","v":1450,"vw":8.358621},{"c":8.42,"h":8.42,"l":8.41,"n":6,"o":8.41,"t":"2026-10-14T19:00:00Z","v":355,"vw":8.414269},{"c":8.405,"h":8.405,"l":8.31,"n":4,"o":8.31,"t":"2026-10-14T19:15:00Z","v":2013,"vw":8.314729},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-14T19:30:00Z","v":200,"vw":8.4},{"c":8.5,"h":8.5,"l":8.45,"n":14,"o":8.45,"t":"2026-10-14T19:45:00Z","v":1731,"vw":8.482045},{"c":8.5398,"h":8.5398,"l":8.5398,"n":1,"o":8.5398,"t":"2026-10-14T20:30:00Z","v":129,"vw":8.5398},{"c":8.45,"h":8.45,"l":8.45,"n":3,"o":8.45,"t":"2026-10-15T12:30:00Z","v":300,"vw":8.45},{"c":8.15,"h":8.15,"l":8.15,"n":2,"o":8.15,"t":"2026-10-15T13:15:00Z","v":750,"vw":8.15},{"c":8.49,"h":8.49,"l":7.95,"n":25,"o":7.95,"t":"2026-10-15T13:30:00Z","v":9653,"vw":8.049132},{"c":8.3115,"h":8.3115,"l":8.3115,"n":1,"o":8.3115,"t":"2026-10-15T13:45:00Z","v":355,"vw":8.3115},{"c":8.58,"h":8.58,"l":8.5,"n":5,"o":8.5,"t":"2026-10-15T14:00:00Z","v":3997,"vw":8.518462},{"c":8.41,"h":8.41,"l":8.41,"n":1,"o":8.41,"t":"2026-10-15T14:30:00Z","v":1995,"vw":8.41},{"c":8.66,"h":8.66,"l":8.66,"n":2,"o":8.66,"t":"2026-10-15T15:15:00Z","v":700,"vw":8.66},{"c":8.64,"h":8.64,"l":8.64,"n":1,"o":8.64,"t":"2026-10-15T16:00:00Z","v":300,"vw":8.64},{"c":8.92,"h":8.92,"l":8.8211,"n":4,"o":8.8211,"t":"2026-10-15T17:15:00Z","v":3180,"vw":8.914402},{"c":9.2301,"h":9.25,"l":9.2,"n":4,"o":9.2,"t":"2026-10-15T17:45:00Z","v":816,"vw":9.22674},{"c":9.16,"h":9.21,"l":9.16,"n":9,"o":9.193,"t":"2026-10-15T18:00:00Z","v":1433,"vw":9.191236},{"c":9.71,"h":9.72,"l":9.54,"n":25,"o":9.54,"t":"2026-10-15T19:15:00Z","v":9398,"vw":9.681505},{"c":9.62,"h":9.63,"l":9.62,"n":6,"o":9.63,"t":"2026-10-15T19:30:00Z","v":5000,"vw":9.620822},{"c":9.81,"h":9.81,"l":9.81,"n":2,"o":9.81,"t":"2026-10-15T19:45:00Z","v":1560,"vw":9.81},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-10-15T23:45:00Z","v":108,"vw":9.7},{"c":9.84,"h":9.84,"l":9.84,"n":2,"o":9.84,"t":"2026-10-16T13:15:00Z","v":1000,"vw":9.84},{"c":10.32,"h":10.32,"l":10.1,"n":4,"o":10.1,"t":"2026-10-16T13:30:00Z","v":6718,"vw":10.254689},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-10-16T13:45:00Z","v":150,"vw":10.23},{"c":9.949,"h":9.949,"l":9.949,"n":1,"o":9.949,"t":"2026-10-16T14:30:00Z","v":500,"vw":9.949},{"c":9.73,"h":9.73,"l":9.73,"n":1,"o":9.73,"t":"2026-10-16T15:15:00Z","v":4400,"vw":9.73},{"c":9.5219,"h":9.5219,"l":9.47,"n":7,"o":9.47,"t":"2026-10-16T16:00:00Z","v":1520,"vw":9.500634},{"c":9.53,"h":9.565,"l":9.5,"n":3,"o":9.565,"t":"2026-10-16T16:15:00Z","v":425,"vw":9.53},{"c":9.49,"h":9.49,"l":9.42,"n":13,"o":9.42,"t":"2026-10-16T16:30:00Z","v":1652,"vw":9.44},{"c":9.112,"h":9.112,"l":9.112,"n":1,"o":9.112,"t":"2026-10-16T18:15:00Z","v":100,"vw":9.112},{"c":9.135,"h":9.135,"l":9.1,"n":4,"o":9.1,"t":"2026-10-16T19:15:00Z","v":861,"vw":9.130882},{"c":9.1899,"h":9.1899,"l":9.1899,"n":1,"o":9.1899,"t":"2026-10-16T19:30:00Z","v":100,"vw":9.1899},{"c":9.07,"h":9.07,"l":9.07,"n":20,"o":9.07,"t":"2026-10-16T23:30:00Z","v":1999,"vw":9.07},{"c":9.52,"h":9.52,"l":9.52,"n":2,"o":9.52,"t":"2026-10-19T08:15:00Z","v":200,"vw":9.52},{"c":9.47,"h":9.48,"l":9.47,"n":5,"o":9.48,"t":"2026-10-19T08:30:00Z","v":531,"vw":9.477533},{"c":9.4,"h":9.48,"l":9.4,"n":7,"o":9.48,"t":"2026-10-19T13:30:00Z","v":601,"vw":9.453333},{"c":9.18,"h":9.18,"l":9.18,"n":1,"o":9.18,"t":"2026-10-19T14:30:00Z","v":100,"vw":9.18},{"c":9.22,"h":9.22,"l":9.22,"n":2,"o":9.22,"t":"2026-10-19T15:00:00Z","v":243,"vw":9.22},{"c":9.18,"h":9.18,"l":9.16,"n":6,"o":9.16,"t":"2026-10-19T15:45:00Z","v":798,"vw":9.163021},{"c":8.985,"h":8.985,"l":8.985,"n":2,"o":8.985,"t":"2026-10-19T17:00:00Z","v":936,"vw":8.985},{"c":9.02,"h":9.02,"l":8.9699,"n":11,"o":8.97,"t":"2026-10-19T19:45:00Z","v":1900,"vw":8.974836},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-19T20:45:00Z","v":100,"vw":9},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-10-20T12:45:00Z","v":401,"vw":8.84},{"c":9.09,"h":9.09,"l":9.06,"n":3,"o":9.06,"t":"2026-10-20T13:30:00Z","v":689,"vw":9.06836},{"c":9.16,"h":9.16,"l":9.0508,"n":2,"o":9.0508,"t":"2026-10-20T13:45:00Z","v":625,"vw":9.07264},{"c":9.435,"h":9.469,"l":9.435,"n":8,"o":9.46,"t":"2026-10-20T14:00:00Z","v":654,"vw":9.452333},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-10-20T14:15:00Z","v":150,"vw":9.6},{"c":9.76,"h":9.76,"l":9.76,"n":10,"o":9.76,"t":"2026-10-20T14:30:00Z","v":1707,"vw":9.76},{"c":9.82,"h":9.82,"l":9.68,"n":4,"o":9.68,"t":"2026-10-20T14:45:00Z","v":360,"vw":9.773333},{"c":9.63,"h":9.74,"l":9.63,"n":3,"o":9.74,"t":"2026-10-20T15:00:00Z","v":310,"vw":9.672014},{"c":9.6399,"h":9.6399,"l":9.6399,"n":1,"o":9.6399,"t":"2026-10-20T15:15:00Z","v":155,"vw":9.6399},{"c":9.36,"h":9.46,"l":9.36,"n":2,"o":9.46,"t":"2026-10-20T16:45:00Z","v":300,"vw":9.426667},{"c":9.39,"h":9.39,"l":9.39,"n":1,"o":9.39,"t":"2026-10-20T17:00:00Z","v":400,"vw":9.39},{"c":9.44,"h":9.44,"l":9.44,"n":2,"o":9.44,"t":"2026-10-20T17:15:00Z","v":200,"vw":9.44},{"c":9.38,"h":9.38,"l":9.38,"n":1,"o":9.38,"t":"2026-10-20T17:45:00Z","v":100,"vw":9.38},{"c":9.34,"h":9.366,"l":9.34,"n":38,"o":9.36,"t":"2026-10-20T18:00:00Z","v":8883,"vw":9.345471},{"c":9.27,"h":9.27,"l":9.27,"n":1,"o":9.27,"t":"2026-10-20T18:15:00Z","v":102,"vw":9.27},{"c":9.32,"h":9.32,"l":9.32,"n":2,"o":9.32,"t":"2026-10-20T18:45:00Z","v":150,"vw":9.32},{"c":9.32,"h":9.32,"l":9.32,"n":3,"o":9.32,"t":"2026-10-20T19:00:00Z","v":444,"vw":9.32},{"c":9.33,"h":9.33,"l":9.31,"n":10,"o":9.31,"t":"2026-10-20T19:15:00Z","v":697,"vw":9.325935},{"c":9.31,"h":9.35,"l":9.31,"n":3,"o":9.35,"t":"2026-10-20T19:30:00Z","v":309,"vw":9.323333},{"c":9.28,"h":9.29,"l":9.28,"n":7,"o":9.29,"t":"2026-10-20T19:45:00Z","v":528,"vw":9.282},{"c":9.43,"h":9.46,"l":9.43,"n":5,"o":9.46,"t":"2026-10-21T13:30:00Z","v":721,"vw":9.447081},{"c":9.68,"h":9.68,"l":9.68,"n":1,"o":9.68,"t":"2026-10-21T13:45:00Z","v":150,"vw":9.68},{"c":9.4596,"h":9.4596,"l":9.45,"n":4,"o":9.45,"t":"2026-10-21T14:00:00Z","v":477,"vw":9.4548},{"c":9.4501,"h":9.4501,"l":9.4501,"n":1,"o":9.4501,"t":"2026-10-21T14:15:00Z","v":500,"vw":9.4501},{"c":9.4207,"h":9.4207,"l":9.415,"n":3,"o":9.415,"t":"2026-10-21T15:00:00Z","v":635,"vw":9.416058},{"c":9.54,"h":9.54,"l":9.54,"n":2,"o":9.54,"t":"2026-10-21T16:45:00Z","v":165,"vw":9.54},{"c":9.54,"h":9.54,"l":9.54,"n":1,"o":9.54,"t":"2026-10-21T17:00:00Z","v":500,"vw":9.54},{"c":9.54,"h":9.54,"l":9.54,"n":2,"o":9.54,"t":"2026-10-21T17:15:00Z","v":123,"vw":9.54},{"c":9.57,"h":9.57,"l":9.57,"n":2,"o":9.57,"t":"2026-10-21T18:00:00Z","v":400,"vw":9.57},{"c":9.5601,"h":9.5601,"l":9.5601,"n":1,"o":9.5601,"t":"2026-10-21T18:30:00Z","v":200,"vw":9.5601},{"c":9.24,"h":9.24,"l":9.24,"n":5,"o":9.24,"t":"2026-10-21T19:00:00Z","v":233,"vw":9.24},{"c":9.16,"h":9.2,"l":9.16,"n":20,"o":9.2,"t":"2026-10-21T19:45:00Z","v":2630,"vw":9.195275},{"c":9.25,"h":9.25,"l":9.2,"n":13,"o":9.2,"t":"2026-10-22T13:00:00Z","v":958,"vw":9.231626},{"c":8.88,"h":8.93,"l":8.88,"n":9,"o":8.93,"t":"2026-10-22T13:15:00Z","v":1655,"vw":8.921211},{"c":9.22,"h":9.24,"l":9.14,"n":4,"o":9.19,"t":"2026-10-22T13:30:00Z","v":500,"vw":9.196},{"c":9.18,"h":9.21,"l":9.1401,"n":5,"o":9.21,"t":"2026-10-22T13:45:00Z","v":522,"vw":9.173001},{"c":9.04,"h":9.4,"l":9.04,"n":8,"o":9.4,"t":"2026-10-22T14:15:00Z","v":1117,"vw":9.23802},{"c":8.89,"h":8.89,"l":8.89,"n":2,"o":8.89,"t":"2026-10-22T15:15:00Z","v":500,"vw":8.89},{"c":8.75,"h":8.75,"l":8.75,"n":3,"o":8.75,"t":"2026-10-22T15:30:00Z","v":600,"vw":8.75},{"c":8.79,"h":8.79,"l":8.79,"n":1,"o":8.79,"t":"2026-10-22T17:00:00Z","v":100,"vw":8.79},{"c":8.89,"h":8.89,"l":8.89,"n":1,"o":8.89,"t":"2026-10-22T17:45:00Z","v":2000,"vw":8.89},{"c":8.76,"h":8.77,"l":8.76,"n":5,"o":8.77,"t":"2026-10-22T18:15:00Z","v":2793,"vw":8.765811},{"c":8.72,"h":8.72,"l":8.72,"n":3,"o":8.72,"t":"2026-10-22T18:30:00Z","v":1166,"vw":8.72},{"c":8.8,"h":8.8,"l":8.78,"n":3,"o":8.78,"t":"2026-10-22T19:00:00Z","v":349,"vw":8.793333},{"c":8.89,"h":8.89,"l":8.89,"n":3,"o":8.89,"t":"2026-10-22T19:15:00Z","v":3000,"vw":8.89},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-22T19:30:00Z","v":200,"vw":8.85},{"c":8.87,"h":8.87,"l":8.8,"n":4,"o":8.8,"t":"2026-10-22T19:45:00Z","v":326,"vw":8.823333}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.26813416476690977,"strike":16.27463340932361,"iv":1.6836662664784807,"gamma":0.05556388842422669,"theta":-0.017083244916118637,"vega":0.005810770229535528,"rho":0.0008290207453447494,"breakevenPct":86.50245292097541},{"delta":0.2,"premium":0.3392646924019496,"strike":13.714706151961007,"iv":1.462972681871715,"gamma":0.0767908620401174,"theta":-0.017839327195427426,"vega":0.006971264314183192,"rho":0.0011194228803179623,"breakevenPct":58.443865212660185},{"delta":0.25,"premium":0.420716894075182,"strike":12.390441412330906,"iv":1.3502444442611006,"gamma":0.09423571841568762,"theta":-0.018657211266612683,"vega":0.0079008350259585,"rho":0.0014011498646857843,"breakevenPct":44.43244990311262},{"delta":0.3,"premium":0.53125,"strike":11.63888888888889,"iv":1.3299333333333332,"gamma":0.10371944444444445,"theta":-0.020019444444444444,"vega":0.008597222222222221,"rho":0.0016627539101026778,"breakevenPct":37.205624451960425},{"delta":0.35,"premium":0.65625,"strike":11.083333333333334,"iv":1.3505999999999998,"gamma":0.10944166666666666,"theta":-0.021741666666666666,"vega":0.009208333333333332,"rho":0.001914953957041001,"breakevenPct":32.351559564073675},{"delta":0.4,"premium":0.7877919320594481,"strike":10.548832271762208,"iv":1.346345966029724,"gamma":0.11395445859872612,"theta":-0.02254140127388535,"vega":0.009570700636942675,"rho":0.002162161588692669,"breakevenPct":27.80861560114608},{"delta":0.45,"premium":0.9204883227176222,"strike":10.01804670912951,"iv":1.337694161358811,"gamma":0.11825382165605096,"theta":-0.023178343949044583,"vega":0.009889171974522293,"rho":0.002408488205881986,"breakevenPct":23.320575330858347},{"delta":0.5,"premium":1.069146005509642,"strike":9.556473829201101,"iv":1.3224088154269973,"gamma":0.11955316804407713,"theta":-0.02293388429752066,"vega":0.0099,"rho":0.0026429219907355044,"breakevenPct":19.792782803954285},{"delta":0.55,"premium":1.2183654729109277,"strike":9.097337006427916,"iv":1.3068899908172635,"gamma":0.12074692378328741,"theta":-0.02265840220385675,"vega":0.0099,"rho":0.0028769371872873492,"breakevenPct":16.29878781667242},{"delta":0.6,"premium":1.449662162162162,"strike":8.66722972972973,"iv":1.3498883445945946,"gamma":0.11377888513513514,"theta":-0.022633277027027027,"vega":0.009600506756756758,"rho":0.0030472519991554094,"breakevenPct":14.057405771047268},{"delta":0.65,"premium":1.7030405405405404,"strike":8.244932432432433,"iv":1.4086298986486487,"gamma":0.10461503378378378,"theta":-0.022675506756756756,"vega":0.009220439189189189,"rho":0.0032004291440780866,"breakevenPct":12.153021115817065},{"delta":0.7,"premium":1.9694312796208526,"strike":7.800947867298579,"iv":1.4469796208530805,"gamma":0.09543838862559242,"theta":-0.0219436018957346,"vega":0.008661611374407584,"rho":0.003343300040520825,"breakevenPct":10.150835929193146},{"delta":0.75,"premium":2.253791469194313,"strike":7.327014218009479,"iv":1.4571691943127962,"gamma":0.08624407582938388,"theta":-0.02014265402843602,"vega":0.007855924170616113,"rho":0.003471938498586505,"breakevenPct":8.013592865882657},{"delta":0.8,"premium":2.586391161499699,"strike":6.818145118000402,"iv":1.479027719417043,"gamma":0.07536600120829724,"theta":-0.01813828914138751,"vega":0.0069330085168957875,"rho":0.003561614550698591,"breakevenPct":6.026339114995498},{"delta":0.85,"premium":3.0263626502084016,"strike":6.231516466388799,"iv":1.526859072375246,"gamma":0.060740198654417446,"theta":-0.01568115733941175,"vega":0.005749165023011237,"rho":0.003564567828268808,"breakevenPct":4.372932543373165},{"delta":0.9,"premium":3.5365913126637483,"strike":5.579260859170315,"iv":1.5319123382346462,"gamma":0.044836808848102816,"theta":-0.011953382085733006,"vega":0.00428188628060572,"rho":0.003513945091703676,"breakevenPct":2.7717268526951893}],"put":[{"delta":0.1,"premium":0.286195229502443,"strike":5.149269726699241,"iv":1.9155204307281661,"gamma":0.03707201428344791,"theta":-0.014233846617899991,"vega":0.004359539821247149,"rho":-0.0009373695301556842,"breakevenPct":45.17390645775877},{"delta":0.15,"premium":0.3860344331694485,"strike":6.16015303630866,"iv":1.6008123369055491,"gamma":0.0582299155982997,"theta":-0.015747993742841505,"vega":0.0057662434582028965,"rho":-0.0013714461170348845,"breakevenPct":34.90283423743842},{"delta":0.2,"premium":0.5268433503308133,"strike":6.785970445914726,"iv":1.5160788518790596,"gamma":0.07370687863980514,"theta":-0.017873184694524438,"vega":0.006909132088454091,"rho":-0.0018334543287554417,"breakevenPct":29.434869271883734},{"delta":0.25,"premium":0.6641379310344827,"strike":7.324137931034483,"iv":1.4346220689655174,"gamma":0.08830275862068966,"theta":-0.019053793103448274,"vega":0.007818620689655173,"rho":-0.002295456296263103,"breakevenPct":24.91544532130777},{"delta":0.3,"premium":0.7996059113300492,"strike":7.816748768472906,"iv":1.3548683743842365,"gamma":0.10244068965517242,"theta":-0.01974344827586207,"vega":0.00860679802955665,"rho":-0.0027574550182984086,"breakevenPct":20.88903205024963},{"delta":0.35,"premium":1.0337083708370836,"strike":8.282628262826282,"iv":1.3616025202520252,"gamma":0.10778478847884788,"theta":-0.02113051305130513,"vega":0.009154365436543655,"rho":-0.0032960446820212283,"breakevenPct":18.275987688960544},{"delta":0.4,"premium":1.3262376237623763,"strike":8.732673267326733,"iv":1.419568316831683,"gamma":0.10791980198019802,"theta":-0.02293069306930693,"vega":0.00955940594059406,"rho":-0.0038800035022850603,"breakevenPct":16.500161853840392},{"delta":0.45,"premium":1.62176103646833,"strike":9.194817658349328,"iv":1.4511361804222649,"gamma":0.10848704414587332,"theta":-0.02398051823416507,"vega":0.009819481765834933,"rho":-0.004466372073593954,"breakevenPct":14.621684082514106},{"delta":0.5,"premium":1.9216650671785027,"strike":9.674664107485604,"iv":1.4440824376199617,"gamma":0.10968666026871401,"theta":-0.02393253358925144,"vega":0.00986746641074856,"rho":-0.005056266241259419,"breakevenPct":12.593020966098058},{"delta":0.55,"premium":2.2411855670103096,"strike":10.165979381443298,"iv":1.4346857731958762,"gamma":0.10990247422680412,"theta":-0.023584639175257733,"vega":0.00981701030927835,"rho":-0.0056615716331344604,"breakevenPct":10.656214042469104},{"delta":0.6,"premium":2.6020103092783504,"strike":10.681443298969072,"iv":1.42035587628866,"gamma":0.10804680412371134,"theta":-0.022605257731958765,"vega":0.009559278350515465,"rho":-0.0062993267455501625,"breakevenPct":8.912818605516092},{"delta":0.65,"premium":2.9989424206815514,"strike":11.224441833137485,"iv":1.4055747356051704,"gamma":0.10488002350176262,"theta":-0.02137156286721504,"vega":0.009198002350176263,"rho":-0.006965335861303768,"breakevenPct":7.2660720128981335},{"delta":0.7,"premium":3.4542890716803756,"strike":11.811985898942421,"iv":1.39006357226792,"gamma":0.09959212690951821,"theta":-0.01972643948296122,"vega":0.008669212690951823,"rho":-0.0076770543332427745,"breakevenPct":5.775684021848413},{"delta":0.75,"premium":4.235766673277061,"strike":12.70640741475229,"iv":1.4361475782141622,"gamma":0.08860619891954806,"theta":-0.018357983238827837,"vega":0.007919028818669035,"rho":-0.008647355041418203,"breakevenPct":4.502359171643407},{"delta":0.8,"premium":4.835972281386843,"strike":13.419965351733554,"iv":1.399844370475323,"gamma":0.07895787490916721,"theta":-0.015380942086427613,"vega":0.0068996415341540645,"rho":-0.009473044259530683,"breakevenPct":3.224429872077664},{"delta":0.85,"premium":5.3147033629641784,"strike":14.01547722417282,"iv":1.3210517243510282,"gamma":0.07078420457970352,"theta":-0.011727004563266542,"vega":0.005812596035247863,"rho":-0.010202041230495056,"breakevenPct":1.9078482389104732},{"delta":0.9,"premium":6.5846665613572934,"strike":15.371851734841437,"iv":1.315175533059412,"gamma":0.05244891054191348,"theta":-0.008152651099986715,"vega":0.004321416377471967,"rho":-0.011555713720283408,"breakevenPct":0.9336508062666932}]},"raw":{"call":[{"delta":0.15,"premium":0.26813416476690977,"strike":16.27463340932361,"iv":1.6836662664784807,"gamma":0.05556388842422669,"theta":-0.017083244916118637,"vega":0.005810770229535528,"rho":0.0008290207453447494,"breakevenPct":86.50245292097541},{"delta":0.2,"premium":0.3392646924019496,"strike":13.714706151961007,"iv":1.462972681871715,"gamma":0.0767908620401174,"theta":-0.017839327195427426,"vega":0.006971264314183192,"rho":0.0011194228803179623,"breakevenPct":58.443865212660185},{"delta":0.25,"premium":0.420716894075182,"strike":12.390441412330906,"iv":1.3502444442611006,"gamma":0.09423571841568762,"theta":-0.018657211266612683,"vega":0.0079008350259585,"rho":0.0014011498646857843,"breakevenPct":44.43244990311262},{"delta":0.3,"premium":0.53125,"strike":11.63888888888889,"iv":1.3299333333333332,"gamma":0.10371944444444445,"theta":-0.020019444444444444,"vega":0.008597222222222221,"rho":0.0016627539101026778,"breakevenPct":37.205624451960425},{"delta":0.35,"premium":0.65625,"strike":11.083333333333334,"iv":1.3505999999999998,"gamma":0.10944166666666666,"theta":-0.021741666666666666,"vega":0.009208333333333332,"rho":0.001914953957041001,"breakevenPct":32.351559564073675},{"delta":0.4,"premium":0.7877919320594481,"strike":10.548832271762208,"iv":1.346345966029724,"gamma":0.11395445859872612,"theta":-0.02254140127388535,"vega":0.009570700636942675,"rho":0.002162161588692669,"breakevenPct":27.80861560114608},{"delta":0.45,"premium":0.9204883227176222,"strike":10.01804670912951,"iv":1.337694161358811,"gamma":0.11825382165605096,"theta":-0.023178343949044583,"vega":0.009889171974522293,"rho":0.002408488205881986,"breakevenPct":23.320575330858347},{"delta":0.5,"premium":1.069146005509642,"strike":9.556473829201101,"iv":1.3224088154269973,"gamma":0.11955316804407713,"theta":-0.02293388429752066,"vega":0.0099,"rho":0.0026429219907355044,"breakevenPct":19.792782803954285},{"delta":0.55,"premium":1.2183654729109277,"strike":9.097337006427916,"iv":1.3068899908172635,"gamma":0.12074692378328741,"theta":-0.02265840220385675,"vega":0.0099,"rho":0.0028769371872873492,"breakevenPct":16.29878781667242},{"delta":0.6,"premium":1.449662162162162,"strike":8.66722972972973,"iv":1.3498883445945946,"gamma":0.11377888513513514,"theta":-0.022633277027027027,"vega":0.009600506756756758,"rho":0.0030472519991554094,"breakevenPct":14.057405771047268},{"delta":0.65,"premium":1.7030405405405404,"strike":8.244932432432433,"iv":1.4086298986486487,"gamma":0.10461503378378378,"theta":-0.022675506756756756,"vega":0.009220439189189189,"rho":0.0032004291440780866,"breakevenPct":12.153021115817065},{"delta":0.7,"premium":1.9694312796208526,"strike":7.800947867298579,"iv":1.4469796208530805,"gamma":0.09543838862559242,"theta":-0.0219436018957346,"vega":0.008661611374407584,"rho":0.003343300040520825,"breakevenPct":10.150835929193146},{"delta":0.75,"premium":2.253791469194313,"strike":7.327014218009479,"iv":1.4571691943127962,"gamma":0.08624407582938388,"theta":-0.02014265402843602,"vega":0.007855924170616113,"rho":0.003471938498586505,"breakevenPct":8.013592865882657},{"delta":0.8,"premium":2.586391161499699,"strike":6.818145118000402,"iv":1.479027719417043,"gamma":0.07536600120829724,"theta":-0.01813828914138751,"vega":0.0069330085168957875,"rho":0.003561614550698591,"breakevenPct":6.026339114995498},{"delta":0.85,"premium":3.0263626502084016,"strike":6.231516466388799,"iv":1.526859072375246,"gamma":0.060740198654417446,"theta":-0.01568115733941175,"vega":0.005749165023011237,"rho":0.003564567828268808,"breakevenPct":4.372932543373165},{"delta":0.9,"premium":3.5365913126637483,"strike":5.579260859170315,"iv":1.5319123382346462,"gamma":0.044836808848102816,"theta":-0.011953382085733006,"vega":0.00428188628060572,"rho":0.003513945091703676,"breakevenPct":2.7717268526951893}],"put":[{"delta":0.1,"premium":0.286195229502443,"strike":5.149269726699241,"iv":1.9155204307281661,"gamma":0.03707201428344791,"theta":-0.014233846617899991,"vega":0.004359539821247149,"rho":-0.0009373695301556842,"breakevenPct":45.17390645775877},{"delta":0.15,"premium":0.3860344331694485,"strike":6.16015303630866,"iv":1.6008123369055491,"gamma":0.0582299155982997,"theta":-0.015747993742841505,"vega":0.0057662434582028965,"rho":-0.0013714461170348845,"breakevenPct":34.90283423743842},{"delta":0.2,"premium":0.5268433503308133,"strike":6.785970445914726,"iv":1.5160788518790596,"gamma":0.07370687863980514,"theta":-0.017873184694524438,"vega":0.006909132088454091,"rho":-0.0018334543287554417,"breakevenPct":29.434869271883734},{"delta":0.25,"premium":0.6641379310344827,"strike":7.324137931034483,"iv":1.4346220689655174,"gamma":0.08830275862068966,"theta":-0.019053793103448274,"vega":0.007818620689655173,"rho":-0.002295456296263103,"breakevenPct":24.91544532130777},{"delta":0.3,"premium":0.7996059113300492,"strike":7.816748768472906,"iv":1.3548683743842365,"gamma":0.10244068965517242,"theta":-0.01974344827586207,"vega":0.00860679802955665,"rho":-0.0027574550182984086,"breakevenPct":20.88903205024963},{"delta":0.35,"premium":1.0337083708370836,"strike":8.282628262826282,"iv":1.3616025202520252,"gamma":0.10778478847884788,"theta":-0.02113051305130513,"vega":0.009154365436543655,"rho":-0.0032960446820212283,"breakevenPct":18.275987688960544},{"delta":0.4,"premium":1.3262376237623763,"strike":8.732673267326733,"iv":1.419568316831683,"gamma":0.10791980198019802,"theta":-0.02293069306930693,"vega":0.00955940594059406,"rho":-0.0038800035022850603,"breakevenPct":16.500161853840392},{"delta":0.45,"premium":1.62176103646833,"strike":9.194817658349328,"iv":1.4511361804222649,"gamma":0.10848704414587332,"theta":-0.02398051823416507,"vega":0.009819481765834933,"rho":-0.004466372073593954,"breakevenPct":14.621684082514106},{"delta":0.5,"premium":1.9216650671785027,"strike":9.674664107485604,"iv":1.4440824376199617,"gamma":0.10968666026871401,"theta":-0.02393253358925144,"vega":0.00986746641074856,"rho":-0.005056266241259419,"breakevenPct":12.593020966098058},{"delta":0.55,"premium":2.2411855670103096,"strike":10.165979381443298,"iv":1.4346857731958762,"gamma":0.10990247422680412,"theta":-0.023584639175257733,"vega":0.00981701030927835,"rho":-0.0056615716331344604,"breakevenPct":10.656214042469104},{"delta":0.6,"premium":2.6020103092783504,"strike":10.681443298969072,"iv":1.42035587628866,"gamma":0.10804680412371134,"theta":-0.022605257731958765,"vega":0.009559278350515465,"rho":-0.0062993267455501625,"breakevenPct":8.912818605516092},{"delta":0.65,"premium":2.9989424206815514,"strike":11.224441833137485,"iv":1.4055747356051704,"gamma":0.10488002350176262,"theta":-0.02137156286721504,"vega":0.009198002350176263,"rho":-0.006965335861303768,"breakevenPct":7.2660720128981335},{"delta":0.7,"premium":3.4542890716803756,"strike":11.811985898942421,"iv":1.39006357226792,"gamma":0.09959212690951821,"theta":-0.01972643948296122,"vega":0.008669212690951823,"rho":-0.0076770543332427745,"breakevenPct":5.775684021848413},{"delta":0.75,"premium":4.235766673277061,"strike":12.70640741475229,"iv":1.4361475782141622,"gamma":0.08860619891954806,"theta":-0.018357983238827837,"vega":0.007919028818669035,"rho":-0.008647355041418203,"breakevenPct":4.502359171643407},{"delta":0.8,"premium":4.835972281386843,"strike":13.419965351733554,"iv":1.399844370475323,"gamma":0.07895787490916721,"theta":-0.015380942086427613,"vega":0.0068996415341540645,"rho":-0.009473044259530683,"breakevenPct":3.224429872077664},{"delta":0.85,"premium":5.3147033629641784,"strike":14.01547722417282,"iv":1.3210517243510282,"gamma":0.07078420457970352,"theta":-0.011727004563266542,"vega":0.005812596035247863,"rho":-0.010202041230495056,"breakevenPct":1.9078482389104732},{"delta":0.9,"premium":6.5846665613572934,"strike":15.371851734841437,"iv":1.315175533059412,"gamma":0.05244891054191348,"theta":-0.008152651099986715,"vega":0.004321416377471967,"rho":-0.011555713720283408,"breakevenPct":0.9336508062666932}]}},"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"}}