{"symbol":"AMZO","url":"https://intraalpha.com/companies/AMZO","capturedAt":"2026-10-22T23:22:14.020Z","state":"ready","quote":{"symbol":"AMZO","last_price":14.225,"prev_close":13.0625,"regular_close":14.3,"change":1.1625,"change_pct":8.8995,"regular_change":1.2375,"regular_change_pct":9.4737,"extended_change":-0.075,"extended_change_pct":-0.5245,"bid":14.19,"ask":14.26,"bid_size":800,"ask_size":1400,"volume":26891,"vwap":14.16135,"open":13.48,"high":14.5,"low":13.48,"close":14.3,"trade_count":172,"last_trade_at":"2026-10-22T23:04:36.446816Z","last_quote_at":"2026-10-22T23:21:59.17065061Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:22:07.72185019-04:00","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":571595.75,"shares_outstanding":40000},"fundamentalsSource":{"provider":"Tradr ETFs","url":"https://axsetf.filepoint.live/assets/data/BBH_AXS_ETF_PVAL_WEB.20261022.csv","observed_at":"2026-10-22","fetched_at":"2026-10-22T23:22:13.758778+00:00"},"optionObservedAt":"2026-10-22T19:55:18.128Z","bars":[{"c":14.42,"h":14.42,"l":14.42,"n":3,"o":14.42,"t":"2026-10-15T12:50:00Z","v":438,"vw":14.42},{"c":14.6794,"h":14.6794,"l":14.67,"n":4,"o":14.67,"t":"2026-10-15T13:30:00Z","v":255,"vw":14.6747},{"c":14.53,"h":14.53,"l":14.5,"n":4,"o":14.5,"t":"2026-10-15T13:45:00Z","v":2308,"vw":14.521664},{"c":14.52,"h":14.52,"l":14.52,"n":1,"o":14.52,"t":"2026-10-15T13:50:00Z","v":260,"vw":14.52},{"c":14.2681,"h":14.2681,"l":14.2681,"n":2,"o":14.2681,"t":"2026-10-15T14:15:00Z","v":380,"vw":14.2681},{"c":14.23,"h":14.23,"l":14.23,"n":1,"o":14.23,"t":"2026-10-15T14:20:00Z","v":1000,"vw":14.23},{"c":14.27,"h":14.27,"l":14.23,"n":2,"o":14.23,"t":"2026-10-15T14:25:00Z","v":600,"vw":14.236667},{"c":14.23,"h":14.23,"l":14.23,"n":1,"o":14.23,"t":"2026-10-15T14:30:00Z","v":150,"vw":14.23},{"c":14.1499,"h":14.155,"l":14.149,"n":70,"o":14.149,"t":"2026-10-15T15:00:00Z","v":7171,"vw":14.151421},{"c":14.15,"h":14.15,"l":14.15,"n":1,"o":14.15,"t":"2026-10-15T16:10:00Z","v":100,"vw":14.15},{"c":14,"h":14,"l":14,"n":2,"o":14,"t":"2026-10-15T19:55:00Z","v":377,"vw":14},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-15T20:20:00Z","v":160,"vw":14},{"c":14.05,"h":14.05,"l":14.05,"n":1,"o":14.05,"t":"2026-10-16T13:20:00Z","v":400,"vw":14.05},{"c":14.15,"h":14.15,"l":14.15,"n":1,"o":14.15,"t":"2026-10-16T14:25:00Z","v":100,"vw":14.15},{"c":14.11,"h":14.11,"l":14.11,"n":1,"o":14.11,"t":"2026-10-16T15:25:00Z","v":350,"vw":14.11},{"c":14.22,"h":14.22,"l":14.22,"n":1,"o":14.22,"t":"2026-10-16T16:00:00Z","v":100,"vw":14.22},{"c":14.42,"h":14.42,"l":14.42,"n":1,"o":14.42,"t":"2026-10-16T17:00:00Z","v":100,"vw":14.42},{"c":14.475,"h":14.475,"l":14.475,"n":1,"o":14.475,"t":"2026-10-16T17:05:00Z","v":128,"vw":14.475},{"c":14.5307,"h":14.54,"l":14.5307,"n":2,"o":14.54,"t":"2026-10-16T17:20:00Z","v":235,"vw":14.535053},{"c":14.55,"h":14.55,"l":14.55,"n":2,"o":14.55,"t":"2026-10-16T17:25:00Z","v":216,"vw":14.55},{"c":14.525,"h":14.525,"l":14.525,"n":3,"o":14.525,"t":"2026-10-16T17:30:00Z","v":160,"vw":14.525},{"c":14.62,"h":14.62,"l":14.62,"n":1,"o":14.62,"t":"2026-10-16T18:45:00Z","v":100,"vw":14.62},{"c":14.649,"h":14.649,"l":14.64,"n":3,"o":14.64,"t":"2026-10-16T18:55:00Z","v":800,"vw":14.641125},{"c":14.66,"h":14.66,"l":14.66,"n":1,"o":14.66,"t":"2026-10-16T19:05:00Z","v":100,"vw":14.66},{"c":14.57,"h":14.57,"l":14.57,"n":3,"o":14.57,"t":"2026-10-16T19:35:00Z","v":1140,"vw":14.57},{"c":14.575,"h":14.575,"l":14.57,"n":3,"o":14.57,"t":"2026-10-16T19:40:00Z","v":350,"vw":14.572143},{"c":14.54,"h":14.56,"l":14.54,"n":4,"o":14.56,"t":"2026-10-16T19:50:00Z","v":865,"vw":14.543815},{"c":14.52,"h":14.52,"l":14.5,"n":4,"o":14.5,"t":"2026-10-16T19:55:00Z","v":1203,"vw":14.516675},{"c":14.43,"h":14.45,"l":14.16,"n":26,"o":14.45,"t":"2026-10-16T21:50:00Z","v":4100,"vw":14.276485},{"c":13.9099,"h":13.91,"l":13.9099,"n":2,"o":13.91,"t":"2026-10-19T13:15:00Z","v":200,"vw":13.90995},{"c":13.87,"h":13.87,"l":13.87,"n":6,"o":13.87,"t":"2026-10-19T13:25:00Z","v":419,"vw":13.87},{"c":13.85,"h":13.85,"l":13.85,"n":4,"o":13.85,"t":"2026-10-19T13:30:00Z","v":183,"vw":13.85},{"c":13.73,"h":13.73,"l":13.73,"n":2,"o":13.73,"t":"2026-10-19T14:00:00Z","v":705,"vw":13.73},{"c":13.53,"h":13.53,"l":13.53,"n":1,"o":13.53,"t":"2026-10-19T14:10:00Z","v":100,"vw":13.53},{"c":13.442,"h":13.442,"l":13.442,"n":1,"o":13.442,"t":"2026-10-19T14:15:00Z","v":160,"vw":13.442},{"c":13.41,"h":13.41,"l":13.41,"n":1,"o":13.41,"t":"2026-10-19T14:20:00Z","v":100,"vw":13.41},{"c":13.18,"h":13.18,"l":13.18,"n":2,"o":13.18,"t":"2026-10-19T14:50:00Z","v":105,"vw":13.18},{"c":13.109,"h":13.109,"l":13.109,"n":5,"o":13.109,"t":"2026-10-19T15:00:00Z","v":367,"vw":13.109},{"c":13.12,"h":13.12,"l":13.12,"n":2,"o":13.12,"t":"2026-10-19T15:15:00Z","v":300,"vw":13.12},{"c":13.09,"h":13.09,"l":13.09,"n":2,"o":13.09,"t":"2026-10-19T15:25:00Z","v":200,"vw":13.09},{"c":13,"h":13,"l":13,"n":6,"o":13,"t":"2026-10-19T15:35:00Z","v":254,"vw":13},{"c":13.089,"h":13.089,"l":13.089,"n":7,"o":13.089,"t":"2026-10-19T16:05:00Z","v":192,"vw":13.089},{"c":13.0199,"h":13.04,"l":13.0199,"n":3,"o":13.04,"t":"2026-10-19T16:40:00Z","v":1301,"vw":13.032269},{"c":13.02,"h":13.02,"l":13.02,"n":1,"o":13.02,"t":"2026-10-19T16:50:00Z","v":100,"vw":13.02},{"c":13.09,"h":13.09,"l":13.09,"n":2,"o":13.09,"t":"2026-10-19T17:50:00Z","v":290,"vw":13.09},{"c":13.09,"h":13.09,"l":13.09,"n":2,"o":13.09,"t":"2026-10-19T17:55:00Z","v":764,"vw":13.09},{"c":13.18,"h":13.18,"l":13.175,"n":5,"o":13.175,"t":"2026-10-19T18:25:00Z","v":325,"vw":13.178041},{"c":13.16,"h":13.16,"l":13.16,"n":2,"o":13.16,"t":"2026-10-19T18:30:00Z","v":150,"vw":13.16},{"c":13.07,"h":13.07,"l":13.05,"n":3,"o":13.05,"t":"2026-10-19T19:05:00Z","v":1403,"vw":13.055714},{"c":13.0851,"h":13.09,"l":13.0851,"n":7,"o":13.09,"t":"2026-10-19T19:10:00Z","v":793,"vw":13.088684},{"c":13.015,"h":13.015,"l":13.015,"n":4,"o":13.015,"t":"2026-10-19T19:15:00Z","v":503,"vw":13.015},{"c":12.98,"h":12.98,"l":12.98,"n":5,"o":12.98,"t":"2026-10-19T19:20:00Z","v":765,"vw":12.98},{"c":12.985,"h":12.985,"l":12.985,"n":7,"o":12.985,"t":"2026-10-19T19:30:00Z","v":198,"vw":12.985},{"c":13.03,"h":13.04,"l":13.03,"n":27,"o":13.03,"t":"2026-10-19T19:50:00Z","v":3645,"vw":13.036096},{"c":13.06,"h":13.08,"l":13.06,"n":6,"o":13.08,"t":"2026-10-19T19:55:00Z","v":814,"vw":13.073208},{"c":13.05,"h":13.05,"l":13.05,"n":1,"o":13.05,"t":"2026-10-19T20:55:00Z","v":100,"vw":13.05},{"c":13.15,"h":13.15,"l":13.15,"n":10,"o":13.15,"t":"2026-10-19T21:40:00Z","v":403,"vw":13.15},{"c":13.02,"h":13.02,"l":13.02,"n":2,"o":13.02,"t":"2026-10-19T22:30:00Z","v":416,"vw":13.02},{"c":13.01,"h":13.01,"l":13.01,"n":2,"o":13.01,"t":"2026-10-19T23:45:00Z","v":287,"vw":13.01},{"c":13.07,"h":13.07,"l":13.03,"n":8,"o":13.03,"t":"2026-10-20T08:00:00Z","v":1323,"vw":13.03545},{"c":13.04,"h":13.04,"l":13.04,"n":1,"o":13.04,"t":"2026-10-20T10:35:00Z","v":118,"vw":13.04},{"c":13.06,"h":13.06,"l":13.06,"n":1,"o":13.06,"t":"2026-10-20T11:45:00Z","v":259,"vw":13.06},{"c":13.06,"h":13.06,"l":13.06,"n":2,"o":13.06,"t":"2026-10-20T12:40:00Z","v":105,"vw":13.06},{"c":13.02,"h":13.02,"l":12.95,"n":6,"o":12.95,"t":"2026-10-20T13:30:00Z","v":562,"vw":13.003596},{"c":13.2288,"h":13.2288,"l":13.2288,"n":1,"o":13.2288,"t":"2026-10-20T13:45:00Z","v":290,"vw":13.2288},{"c":13.091,"h":13.091,"l":13.091,"n":1,"o":13.091,"t":"2026-10-20T13:50:00Z","v":100,"vw":13.091},{"c":13.1046,"h":13.1046,"l":13.1046,"n":1,"o":13.1046,"t":"2026-10-20T13:55:00Z","v":400,"vw":13.1046},{"c":13.05,"h":13.05,"l":13.05,"n":10,"o":13.05,"t":"2026-10-20T14:00:00Z","v":1033,"vw":13.05},{"c":12.97,"h":12.99,"l":12.97,"n":4,"o":12.99,"t":"2026-10-20T14:20:00Z","v":248,"vw":12.979407},{"c":12.88,"h":12.88,"l":12.88,"n":2,"o":12.88,"t":"2026-10-20T14:30:00Z","v":211,"vw":12.88},{"c":12.96,"h":12.96,"l":12.96,"n":4,"o":12.96,"t":"2026-10-20T14:40:00Z","v":520,"vw":12.96},{"c":12.9,"h":12.9,"l":12.9,"n":2,"o":12.9,"t":"2026-10-20T14:50:00Z","v":101,"vw":12.9},{"c":12.88,"h":12.88,"l":12.88,"n":1,"o":12.88,"t":"2026-10-20T14:55:00Z","v":100,"vw":12.88},{"c":13.01,"h":13.01,"l":13.01,"n":5,"o":13.01,"t":"2026-10-20T15:10:00Z","v":144,"vw":13.01},{"c":13.01,"h":13.01,"l":13.01,"n":8,"o":13.01,"t":"2026-10-20T15:30:00Z","v":1515,"vw":13.01},{"c":13.02,"h":13.02,"l":13.02,"n":1,"o":13.02,"t":"2026-10-20T17:00:00Z","v":200,"vw":13.02},{"c":13.01,"h":13.01,"l":13.01,"n":9,"o":13.01,"t":"2026-10-20T17:05:00Z","v":900,"vw":13.01},{"c":13.02,"h":13.02,"l":13.01,"n":6,"o":13.01,"t":"2026-10-20T17:10:00Z","v":600,"vw":13.018333},{"c":13.03,"h":13.03,"l":13.03,"n":1,"o":13.03,"t":"2026-10-20T17:15:00Z","v":100,"vw":13.03},{"c":12.98,"h":12.98,"l":12.98,"n":3,"o":12.98,"t":"2026-10-20T17:25:00Z","v":200,"vw":12.98},{"c":13.04,"h":13.04,"l":13.04,"n":4,"o":13.04,"t":"2026-10-20T18:10:00Z","v":700,"vw":13.04},{"c":13.09,"h":13.09,"l":13.09,"n":8,"o":13.09,"t":"2026-10-20T18:40:00Z","v":602,"vw":13.09},{"c":13.0601,"h":13.065,"l":13.0601,"n":98,"o":13.065,"t":"2026-10-20T19:10:00Z","v":533,"vw":13.061304},{"c":13.09,"h":13.09,"l":13.09,"n":2,"o":13.09,"t":"2026-10-20T19:30:00Z","v":200,"vw":13.09},{"c":13.09,"h":13.09,"l":13.09,"n":1,"o":13.09,"t":"2026-10-20T19:45:00Z","v":100,"vw":13.09},{"c":13.0901,"h":13.0901,"l":13.0901,"n":1,"o":13.0901,"t":"2026-10-20T19:50:00Z","v":237,"vw":13.0901},{"c":13.08,"h":13.08,"l":13.08,"n":4,"o":13.08,"t":"2026-10-20T19:55:00Z","v":479,"vw":13.08},{"c":12.95,"h":12.95,"l":12.95,"n":1,"o":12.95,"t":"2026-10-21T08:05:00Z","v":160,"vw":12.95},{"c":13.02,"h":13.02,"l":13.02,"n":1,"o":13.02,"t":"2026-10-21T12:35:00Z","v":100,"vw":13.02},{"c":13.285,"h":13.285,"l":13.09,"n":5,"o":13.09,"t":"2026-10-21T13:30:00Z","v":2201,"vw":13.205227},{"c":13.205,"h":13.28,"l":13.205,"n":5,"o":13.28,"t":"2026-10-21T13:35:00Z","v":733,"vw":13.225731},{"c":13.2388,"h":13.2388,"l":13.2388,"n":1,"o":13.2388,"t":"2026-10-21T13:45:00Z","v":160,"vw":13.2388},{"c":13.3057,"h":13.37,"l":13.3,"n":10,"o":13.37,"t":"2026-10-21T13:55:00Z","v":2491,"vw":13.332425},{"c":13.32,"h":13.32,"l":13.31,"n":7,"o":13.31,"t":"2026-10-21T14:25:00Z","v":3500,"vw":13.317429},{"c":13.28,"h":13.28,"l":13.28,"n":2,"o":13.28,"t":"2026-10-21T14:30:00Z","v":500,"vw":13.28},{"c":13.1592,"h":13.17,"l":13.1592,"n":3,"o":13.17,"t":"2026-10-21T15:15:00Z","v":513,"vw":13.161351},{"c":13.18,"h":13.18,"l":13.18,"n":3,"o":13.18,"t":"2026-10-21T15:20:00Z","v":539,"vw":13.18},{"c":13.0997,"h":13.11,"l":13.0997,"n":4,"o":13.11,"t":"2026-10-21T15:25:00Z","v":801,"vw":13.103625},{"c":13.07,"h":13.07,"l":13.07,"n":8,"o":13.07,"t":"2026-10-21T15:30:00Z","v":800,"vw":13.07},{"c":13.085,"h":13.085,"l":13.085,"n":1,"o":13.085,"t":"2026-10-21T15:50:00Z","v":500,"vw":13.085},{"c":12.97,"h":12.97,"l":12.9697,"n":2,"o":12.9697,"t":"2026-10-21T16:55:00Z","v":500,"vw":12.96988},{"c":12.9784,"h":12.9784,"l":12.9784,"n":2,"o":12.9784,"t":"2026-10-21T17:30:00Z","v":387,"vw":12.9784},{"c":12.94,"h":12.94,"l":12.94,"n":1,"o":12.94,"t":"2026-10-21T17:40:00Z","v":100,"vw":12.94},{"c":12.94,"h":12.94,"l":12.94,"n":1,"o":12.94,"t":"2026-10-21T18:00:00Z","v":200,"vw":12.94},{"c":13.21,"h":13.21,"l":13.21,"n":1,"o":13.21,"t":"2026-10-21T23:10:00Z","v":100,"vw":13.21},{"c":13.61,"h":13.61,"l":13.6,"n":4,"o":13.6,"t":"2026-10-22T11:20:00Z","v":1000,"vw":13.608},{"c":13.53,"h":13.53,"l":13.53,"n":1,"o":13.53,"t":"2026-10-22T12:15:00Z","v":118,"vw":13.53},{"c":13.53,"h":13.53,"l":13.53,"n":1,"o":13.53,"t":"2026-10-22T13:25:00Z","v":100,"vw":13.53},{"c":13.5355,"h":13.5355,"l":13.48,"n":3,"o":13.48,"t":"2026-10-22T13:30:00Z","v":658,"vw":13.505894},{"c":13.54,"h":13.54,"l":13.54,"n":1,"o":13.54,"t":"2026-10-22T13:35:00Z","v":200,"vw":13.54},{"c":13.85,"h":13.85,"l":13.735,"n":9,"o":13.735,"t":"2026-10-22T13:40:00Z","v":1408,"vw":13.785506},{"c":14.1,"h":14.1,"l":14.1,"n":2,"o":14.1,"t":"2026-10-22T13:50:00Z","v":110,"vw":14.1},{"c":13.99,"h":14,"l":13.99,"n":2,"o":14,"t":"2026-10-22T13:55:00Z","v":800,"vw":13.995},{"c":13.935,"h":13.935,"l":13.935,"n":1,"o":13.935,"t":"2026-10-22T14:00:00Z","v":243,"vw":13.935},{"c":13.955,"h":13.955,"l":13.955,"n":1,"o":13.955,"t":"2026-10-22T14:05:00Z","v":1500,"vw":13.955},{"c":13.96,"h":13.96,"l":13.96,"n":1,"o":13.96,"t":"2026-10-22T14:10:00Z","v":100,"vw":13.96},{"c":14.01,"h":14.01,"l":14.01,"n":2,"o":14.01,"t":"2026-10-22T14:15:00Z","v":828,"vw":14.01},{"c":14.02,"h":14.02,"l":14.02,"n":8,"o":14.02,"t":"2026-10-22T14:20:00Z","v":622,"vw":14.02},{"c":14.139,"h":14.139,"l":14.12,"n":6,"o":14.12,"t":"2026-10-22T14:35:00Z","v":1407,"vw":14.133674},{"c":14.12,"h":14.12,"l":14.12,"n":2,"o":14.12,"t":"2026-10-22T14:40:00Z","v":600,"vw":14.12},{"c":14.11,"h":14.11,"l":14.11,"n":1,"o":14.11,"t":"2026-10-22T14:45:00Z","v":200,"vw":14.11},{"c":14.15,"h":14.15,"l":14.15,"n":1,"o":14.15,"t":"2026-10-22T14:50:00Z","v":200,"vw":14.15},{"c":14.17,"h":14.17,"l":14.12,"n":3,"o":14.12,"t":"2026-10-22T15:00:00Z","v":800,"vw":14.1575},{"c":14.15,"h":14.15,"l":14.15,"n":2,"o":14.15,"t":"2026-10-22T15:05:00Z","v":200,"vw":14.15},{"c":14.12,"h":14.12,"l":14.09,"n":4,"o":14.1,"t":"2026-10-22T15:25:00Z","v":1080,"vw":14.108796},{"c":14.13,"h":14.13,"l":14.13,"n":2,"o":14.13,"t":"2026-10-22T15:30:00Z","v":300,"vw":14.13},{"c":14.14,"h":14.14,"l":14.13,"n":3,"o":14.13,"t":"2026-10-22T15:40:00Z","v":1050,"vw":14.133},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-22T15:50:00Z","v":100,"vw":14.1},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-22T16:30:00Z","v":1000,"vw":14.1},{"c":14.21,"h":14.22,"l":14.21,"n":3,"o":14.22,"t":"2026-10-22T16:45:00Z","v":440,"vw":14.214545},{"c":14.19,"h":14.19,"l":14.19,"n":3,"o":14.19,"t":"2026-10-22T16:50:00Z","v":300,"vw":14.19},{"c":14.21,"h":14.21,"l":14.21,"n":1,"o":14.21,"t":"2026-10-22T17:05:00Z","v":200,"vw":14.21},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-10-22T17:55:00Z","v":500,"vw":14.3},{"c":14.33,"h":14.33,"l":14.33,"n":1,"o":14.33,"t":"2026-10-22T18:00:00Z","v":500,"vw":14.33},{"c":14.36,"h":14.36,"l":14.36,"n":1,"o":14.36,"t":"2026-10-22T18:30:00Z","v":200,"vw":14.36},{"c":14.399,"h":14.399,"l":14.396,"n":3,"o":14.396,"t":"2026-10-22T18:45:00Z","v":335,"vw":14.398},{"c":14.41,"h":14.41,"l":14.38,"n":3,"o":14.4,"t":"2026-10-22T18:50:00Z","v":340,"vw":14.397059},{"c":14.43,"h":14.435,"l":14.43,"n":2,"o":14.435,"t":"2026-10-22T19:00:00Z","v":400,"vw":14.43375},{"c":14.45,"h":14.45,"l":14.45,"n":1,"o":14.45,"t":"2026-10-22T19:10:00Z","v":200,"vw":14.45},{"c":14.5,"h":14.5,"l":14.49,"n":2,"o":14.49,"t":"2026-10-22T19:15:00Z","v":300,"vw":14.493333},{"c":14.46,"h":14.49,"l":14.46,"n":4,"o":14.49,"t":"2026-10-22T19:20:00Z","v":800,"vw":14.47},{"c":14.41,"h":14.43,"l":14.4,"n":13,"o":14.43,"t":"2026-10-22T19:25:00Z","v":2501,"vw":14.40912},{"c":14.4,"h":14.4,"l":14.4,"n":2,"o":14.4,"t":"2026-10-22T19:30:00Z","v":300,"vw":14.4},{"c":14.32,"h":14.32,"l":14.32,"n":4,"o":14.32,"t":"2026-10-22T19:50:00Z","v":908,"vw":14.32},{"c":14.3,"h":14.32,"l":14.29,"n":8,"o":14.31,"t":"2026-10-22T19:55:00Z","v":2173,"vw":14.300921},{"c":14.225,"h":14.225,"l":14.225,"n":2,"o":14.225,"t":"2026-10-22T23:00:00Z","v":840,"vw":14.225}],"history":[{"c":25.733,"h":25.79,"l":25.41,"n":30,"o":25.51,"t":"2026-03-24T04:00:00Z","v":3591,"vw":25.60303},{"c":24.6379,"h":24.64,"l":24.51,"n":15,"o":24.64,"t":"2026-03-25T04:00:00Z","v":512,"vw":24.5425},{"c":25.5634,"h":25.5634,"l":24.435,"n":24,"o":24.435,"t":"2026-03-26T04:00:00Z","v":1795,"vw":24.47915},{"c":27.5636,"h":27.579,"l":26.17,"n":61,"o":26.17,"t":"2026-03-27T04:00:00Z","v":8708,"vw":26.680996},{"c":27.1254,"h":27.13,"l":26.56,"n":74,"o":27.02,"t":"2026-03-30T04:00:00Z","v":9372,"vw":26.912243},{"c":25.1807,"h":26.13,"l":24.805,"n":43,"o":26.13,"t":"2026-03-31T04:00:00Z","v":2550,"vw":25.555471},{"c":24.61,"h":24.61,"l":24.59,"n":13,"o":24.59,"t":"2026-04-01T04:00:00Z","v":445,"vw":24.599091},{"c":24.8233,"h":25.5,"l":24.4443,"n":36,"o":25.5,"t":"2026-04-02T04:00:00Z","v":3087,"vw":24.971971},{"c":24.1363,"h":24.79,"l":24.1317,"n":77,"o":24.79,"t":"2026-04-06T04:00:00Z","v":6512,"vw":24.640747},{"c":23.9216,"h":24.7788,"l":23.9216,"n":24,"o":24.33,"t":"2026-04-07T04:00:00Z","v":2858,"vw":24.703822},{"c":22.2844,"h":22.375,"l":22,"n":17,"o":22.02,"t":"2026-04-08T04:00:00Z","v":1233,"vw":22.086906},{"c":19.8427,"h":21.53,"l":19.74,"n":132,"o":21.51,"t":"2026-04-09T04:00:00Z","v":19278,"vw":20.241943},{"c":18.9765,"h":19.41,"l":18.7,"n":145,"o":19.41,"t":"2026-04-10T04:00:00Z","v":22115,"vw":18.925095},{"c":18.7064,"h":19.61,"l":18.7064,"n":129,"o":19.19,"t":"2026-04-13T04:00:00Z","v":19988,"vw":19.00198},{"c":17.3583,"h":18.58,"l":16.79,"n":151,"o":18.58,"t":"2026-04-14T04:00:00Z","v":27531,"vw":17.290198},{"c":17.3498,"h":17.543,"l":17.2201,"n":98,"o":17.39,"t":"2026-04-15T04:00:00Z","v":9400,"vw":17.434776},{"c":17.273,"h":17.95,"l":17.273,"n":66,"o":17.33,"t":"2026-04-16T04:00:00Z","v":6390,"vw":17.589864},{"c":17.1356,"h":17.1356,"l":16.54,"n":72,"o":16.78,"t":"2026-04-17T04:00:00Z","v":4766,"vw":16.713146},{"c":17.4529,"h":17.74,"l":17.42,"n":67,"o":17.545,"t":"2026-04-20T04:00:00Z","v":7245,"vw":17.568166},{"c":17.2243,"h":17.29,"l":16.68,"n":92,"o":16.8,"t":"2026-04-21T04:00:00Z","v":11388,"vw":16.827785},{"c":16.47,"h":16.9796,"l":16.38,"n":57,"o":16.96,"t":"2026-04-22T04:00:00Z","v":13719,"vw":16.561442},{"c":16.53,"h":16.68,"l":16.21,"n":59,"o":16.505,"t":"2026-04-23T04:00:00Z","v":6479,"vw":16.468501},{"c":15.3352,"h":16.06,"l":15.3,"n":124,"o":16.06,"t":"2026-04-24T04:00:00Z","v":16532,"vw":15.709565},{"c":15.68,"h":15.72,"l":15.4706,"n":113,"o":15.48,"t":"2026-04-27T04:00:00Z","v":21483,"vw":15.651929},{"c":15.8744,"h":16.108,"l":15.72,"n":101,"o":16,"t":"2026-04-28T04:00:00Z","v":10936,"vw":15.910317},{"c":15.4799,"h":16.01,"l":15.12,"n":484,"o":16.01,"t":"2026-04-29T04:00:00Z","v":67576,"vw":15.456798},{"c":15.2105,"h":16.04,"l":14.2,"n":240,"o":14.2,"t":"2026-04-30T04:00:00Z","v":34636,"vw":15.553214},{"c":14.8702,"h":15.28,"l":14.6,"n":79,"o":15.28,"t":"2026-05-01T04:00:00Z","v":5976,"vw":14.85985},{"c":14.4587,"h":14.68,"l":14.07,"n":63,"o":14.68,"t":"2026-05-04T04:00:00Z","v":5759,"vw":14.365897},{"c":14.269,"h":14.3199,"l":13.8,"n":57,"o":13.96,"t":"2026-05-05T04:00:00Z","v":9014,"vw":13.941912},{"c":14.098,"h":14.34,"l":13.95,"n":56,"o":14.29,"t":"2026-05-06T04:00:00Z","v":6733,"vw":14.100974},{"c":14.5272,"h":14.5272,"l":14.1,"n":36,"o":14.1,"t":"2026-05-07T04:00:00Z","v":1159,"vw":14.210274},{"c":14.3304,"h":14.62,"l":14.33,"n":27,"o":14.62,"t":"2026-05-08T04:00:00Z","v":1933,"vw":14.378882},{"c":14.7919,"h":14.7919,"l":14.31,"n":40,"o":14.55,"t":"2026-05-11T04:00:00Z","v":5794,"vw":14.465735},{"c":15.1527,"h":15.3,"l":15.04,"n":123,"o":15.07,"t":"2026-05-12T04:00:00Z","v":7429,"vw":15.216768},{"c":14.6512,"h":15.34,"l":14.6,"n":44,"o":15.34,"t":"2026-05-13T04:00:00Z","v":5408,"vw":14.963556},{"c":14.9708,"h":14.9708,"l":14.65,"n":28,"o":14.65,"t":"2026-05-14T04:00:00Z","v":780,"vw":14.8025},{"c":15.301,"h":15.57,"l":15.301,"n":72,"o":15.52,"t":"2026-05-15T04:00:00Z","v":7651,"vw":15.471891},{"c":15.23,"h":15.38,"l":14.85,"n":41,"o":15.14,"t":"2026-05-18T04:00:00Z","v":1893,"vw":15.172746},{"c":15.8778,"h":16.269,"l":15.66,"n":66,"o":15.66,"t":"2026-05-19T04:00:00Z","v":4607,"vw":16.00537},{"c":15.158,"h":15.77,"l":15.158,"n":60,"o":15.62,"t":"2026-05-20T04:00:00Z","v":4887,"vw":15.346016},{"c":14.7496,"h":15.51,"l":14.7496,"n":45,"o":15.51,"t":"2026-05-21T04:00:00Z","v":2400,"vw":15.148312},{"c":14.9504,"h":14.9504,"l":14.66,"n":31,"o":14.7,"t":"2026-05-22T04:00:00Z","v":4562,"vw":14.798512},{"c":15.1163,"h":15.41,"l":14.92,"n":28,"o":14.98,"t":"2026-05-26T04:00:00Z","v":826,"vw":15.168182},{"c":14.43,"h":15,"l":14.375,"n":50,"o":15,"t":"2026-05-27T04:00:00Z","v":4944,"vw":14.611749},{"c":14.152,"h":14.83,"l":14.1301,"n":39,"o":14.49,"t":"2026-05-28T04:00:00Z","v":5660,"vw":14.373271},{"c":14.51,"h":14.51,"l":14.14,"n":84,"o":14.38,"t":"2026-05-29T04:00:00Z","v":5275,"vw":14.407029},{"c":15.499,"h":15.5,"l":15.06,"n":115,"o":15.06,"t":"2026-06-01T04:00:00Z","v":12951,"vw":15.236738},{"c":16.0964,"h":16.312,"l":15.61,"n":60,"o":16.15,"t":"2026-06-02T04:00:00Z","v":3725,"vw":15.971049},{"c":16.9116,"h":17.14,"l":16.05,"n":75,"o":16.08,"t":"2026-06-03T04:00:00Z","v":4103,"vw":16.718203},{"c":16.3911,"h":16.62,"l":16.27,"n":58,"o":16.51,"t":"2026-06-04T04:00:00Z","v":3727,"vw":16.436379},{"c":17.3361,"h":17.3361,"l":16.39,"n":79,"o":16.39,"t":"2026-06-05T04:00:00Z","v":7088,"vw":16.827462},{"c":17.5314,"h":17.7707,"l":17.24,"n":108,"o":17.33,"t":"2026-06-08T04:00:00Z","v":9795,"vw":17.456398},{"c":17.6528,"h":18.18,"l":17.19,"n":61,"o":17.19,"t":"2026-06-09T04:00:00Z","v":2983,"vw":17.519992},{"c":18.5381,"h":18.5381,"l":17.92,"n":81,"o":17.92,"t":"2026-06-10T04:00:00Z","v":5352,"vw":18.294597},{"c":18.04,"h":18.95,"l":18.04,"n":69,"o":18.78,"t":"2026-06-11T04:00:00Z","v":5386,"vw":18.698281},{"c":18.4939,"h":18.8751,"l":18.48,"n":88,"o":18.68,"t":"2026-06-12T04:00:00Z","v":10021,"vw":18.734973},{"c":17.3373,"h":17.39,"l":17.2,"n":113,"o":17.27,"t":"2026-06-15T04:00:00Z","v":20301,"vw":17.298393},{"c":17.32,"h":17.33,"l":16.9,"n":176,"o":17.23,"t":"2026-06-16T04:00:00Z","v":31989,"vw":17.171996},{"c":18.539,"h":18.63,"l":17.52,"n":109,"o":17.52,"t":"2026-06-17T04:00:00Z","v":19824,"vw":18.093787},{"c":17.48,"h":18.28,"l":17.48,"n":78,"o":18.28,"t":"2026-06-18T04:00:00Z","v":8145,"vw":17.840804},{"c":18.95,"h":19.1196,"l":18.1,"n":183,"o":18.1,"t":"2026-06-22T04:00:00Z","v":29065,"vw":18.902896},{"c":18.8462,"h":19.21,"l":18.56,"n":143,"o":19.21,"t":"2026-06-23T04:00:00Z","v":8691,"vw":18.928734},{"c":18.9045,"h":19.08,"l":17.71,"n":129,"o":19.03,"t":"2026-06-24T04:00:00Z","v":7156,"vw":18.312964},{"c":20.1999,"h":20.1999,"l":19.5,"n":187,"o":20.1081,"t":"2026-06-25T04:00:00Z","v":12237,"vw":19.823557},{"c":19.31,"h":20.2,"l":19.09,"n":157,"o":19.97,"t":"2026-06-26T04:00:00Z","v":13053,"vw":19.498019},{"c":17.84,"h":18.78,"l":16.99,"n":164,"o":18.78,"t":"2026-06-29T04:00:00Z","v":15383,"vw":17.565803},{"c":18.1079,"h":18.12,"l":17.7301,"n":61,"o":17.93,"t":"2026-06-30T04:00:00Z","v":11530,"vw":17.948363},{"c":17.5861,"h":18.56,"l":17.165,"n":164,"o":17.98,"t":"2026-07-01T04:00:00Z","v":38704,"vw":17.600588},{"c":17.49,"h":17.49,"l":16.96,"n":84,"o":17.4,"t":"2026-07-02T04:00:00Z","v":11015,"vw":17.257174},{"c":17.26,"h":17.6,"l":17.1,"n":58,"o":17.32,"t":"2026-07-06T04:00:00Z","v":7598,"vw":17.280641},{"c":17.0266,"h":17.089,"l":16.631,"n":118,"o":16.91,"t":"2026-07-07T04:00:00Z","v":8063,"vw":16.949978},{"c":17.34,"h":17.73,"l":17.33,"n":91,"o":17.43,"t":"2026-07-08T04:00:00Z","v":6750,"vw":17.514021},{"c":16.82,"h":18,"l":16.82,"n":137,"o":17.84,"t":"2026-07-09T04:00:00Z","v":14415,"vw":17.288163},{"c":17.12,"h":17.12,"l":16.9,"n":88,"o":16.93,"t":"2026-07-10T04:00:00Z","v":8658,"vw":17.040925},{"c":16.91,"h":17.02,"l":16.59,"n":64,"o":16.98,"t":"2026-07-13T04:00:00Z","v":3547,"vw":16.90382},{"c":16.7609,"h":17.22,"l":16.75,"n":95,"o":17.03,"t":"2026-07-14T04:00:00Z","v":2245,"vw":17.020749},{"c":15.8056,"h":16.45,"l":15.68,"n":163,"o":16.45,"t":"2026-07-15T04:00:00Z","v":12946,"vw":15.879608},{"c":16.42,"h":16.64,"l":15.665,"n":171,"o":15.72,"t":"2026-07-16T04:00:00Z","v":39189,"vw":16.196805},{"c":16.77,"h":17.21,"l":16.58,"n":138,"o":17.21,"t":"2026-07-17T04:00:00Z","v":22187,"vw":16.71176},{"c":16.4138,"h":16.6,"l":16.04,"n":115,"o":16.52,"t":"2026-07-20T04:00:00Z","v":22090,"vw":16.349764},{"c":16.74,"h":16.86,"l":16.61,"n":121,"o":16.61,"t":"2026-07-21T04:00:00Z","v":21786,"vw":16.747684},{"c":17.0806,"h":17.3997,"l":16.84,"n":59,"o":16.84,"t":"2026-07-22T04:00:00Z","v":4864,"vw":17.236421},{"c":18.6396,"h":18.83,"l":18.08,"n":183,"o":18.08,"t":"2026-07-23T04:00:00Z","v":14043,"vw":18.451679},{"c":18.9001,"h":18.96,"l":18.5701,"n":164,"o":18.5701,"t":"2026-07-24T04:00:00Z","v":10409,"vw":18.804796},{"c":19.0417,"h":19.0417,"l":18.39,"n":125,"o":18.39,"t":"2026-07-27T04:00:00Z","v":4705,"vw":18.727951},{"c":19.1158,"h":19.57,"l":18.96,"n":125,"o":19.27,"t":"2026-07-28T04:00:00Z","v":6684,"vw":19.338534},{"c":19.85,"h":19.85,"l":18.98,"n":159,"o":19.45,"t":"2026-07-29T04:00:00Z","v":7194,"vw":19.55649},{"c":18.3,"h":18.4,"l":17.58,"n":1656,"o":18.4,"t":"2026-07-30T04:00:00Z","v":267591,"vw":17.91097},{"c":12.74,"h":14.14,"l":12.5,"n":3815,"o":13.77,"t":"2026-07-31T04:00:00Z","v":652453,"vw":13.045552},{"c":11.59,"h":12.14,"l":11.28,"n":3599,"o":12.14,"t":"2026-08-03T04:00:00Z","v":534093,"vw":11.504629},{"c":12.14,"h":12.25,"l":11.83,"n":1342,"o":12.25,"t":"2026-08-04T04:00:00Z","v":289771,"vw":12.085631},{"c":12.49,"h":12.65,"l":11.645,"n":865,"o":11.72,"t":"2026-08-05T04:00:00Z","v":174427,"vw":12.353678},{"c":12.55,"h":12.65,"l":12.2699,"n":938,"o":12.5,"t":"2026-08-06T04:00:00Z","v":190003,"vw":12.452978},{"c":12.325,"h":12.54,"l":11.995,"n":3169,"o":12.54,"t":"2026-08-07T04:00:00Z","v":109537,"vw":12.144692},{"c":12.035,"h":12.35,"l":11.87,"n":518,"o":12.35,"t":"2026-08-10T04:00:00Z","v":82209,"vw":12.092414},{"c":12.56,"h":12.6,"l":12.01,"n":262,"o":12.01,"t":"2026-08-11T04:00:00Z","v":25960,"vw":12.471416},{"c":13,"h":13.005,"l":12.48,"n":402,"o":12.48,"t":"2026-08-12T04:00:00Z","v":60381,"vw":12.832227},{"c":13.21,"h":13.23,"l":12.82,"n":392,"o":13.06,"t":"2026-08-13T04:00:00Z","v":90959,"vw":13.112822},{"c":13.46,"h":13.475,"l":13.18,"n":372,"o":13.24,"t":"2026-08-14T04:00:00Z","v":55564,"vw":13.354411},{"c":13.6,"h":13.889,"l":13.14,"n":394,"o":13.14,"t":"2026-08-17T04:00:00Z","v":71181,"vw":13.635867},{"c":13.81,"h":13.94,"l":13.5,"n":217,"o":13.65,"t":"2026-08-18T04:00:00Z","v":29839,"vw":13.697133},{"c":13.14,"h":13.78,"l":13.07,"n":315,"o":13.49,"t":"2026-08-19T04:00:00Z","v":36489,"vw":13.356016},{"c":13.69,"h":13.71,"l":13.36,"n":224,"o":13.36,"t":"2026-08-20T04:00:00Z","v":38595,"vw":13.548051},{"c":13.825,"h":13.97,"l":13.6,"n":172,"o":13.66,"t":"2026-08-21T04:00:00Z","v":30535,"vw":13.819208},{"c":13.47,"h":13.73,"l":13.39,"n":159,"o":13.68,"t":"2026-08-24T04:00:00Z","v":19044,"vw":13.475482},{"c":13.5833,"h":13.71,"l":13.421,"n":156,"o":13.46,"t":"2026-08-25T04:00:00Z","v":27117,"vw":13.557445},{"c":13.68,"h":13.85,"l":13.6,"n":61,"o":13.6,"t":"2026-08-26T04:00:00Z","v":6484,"vw":13.729001},{"c":14.1,"h":14.201,"l":13.825,"n":211,"o":13.825,"t":"2026-08-27T04:00:00Z","v":28671,"vw":14.046549},{"c":12.99,"h":13.87,"l":12.85,"n":445,"o":13.87,"t":"2026-08-28T04:00:00Z","v":123082,"vw":13.091665},{"c":13.62,"h":13.85,"l":13.21,"n":323,"o":13.21,"t":"2026-08-31T04:00:00Z","v":78277,"vw":13.578186},{"c":14.17,"h":14.38,"l":14.09,"n":314,"o":14.15,"t":"2026-09-01T04:00:00Z","v":54540,"vw":14.166227},{"c":14.15,"h":14.2672,"l":14.04,"n":125,"o":14.23,"t":"2026-09-02T04:00:00Z","v":19795,"vw":14.120667},{"c":13.715,"h":13.98,"l":13.69,"n":122,"o":13.76,"t":"2026-09-03T04:00:00Z","v":19210,"vw":13.75944},{"c":13.76,"h":14.05,"l":13.58,"n":147,"o":13.68,"t":"2026-09-04T04:00:00Z","v":19444,"vw":13.878907},{"c":13.91,"h":14.15,"l":13.84,"n":192,"o":13.95,"t":"2026-09-08T04:00:00Z","v":17560,"vw":13.952436},{"c":14.41,"h":14.59,"l":14.24,"n":213,"o":14.36,"t":"2026-09-09T04:00:00Z","v":36208,"vw":14.464297},{"c":14.48,"h":14.65,"l":14.37,"n":100,"o":14.65,"t":"2026-09-10T04:00:00Z","v":9314,"vw":14.478378},{"c":13.9,"h":14.27,"l":13.84,"n":179,"o":14.27,"t":"2026-09-11T04:00:00Z","v":25706,"vw":14.02826},{"c":14.29,"h":14.46,"l":14.12,"n":130,"o":14.44,"t":"2026-09-14T04:00:00Z","v":9896,"vw":14.297621},{"c":14.88,"h":14.98,"l":14.36,"n":239,"o":14.38,"t":"2026-09-15T04:00:00Z","v":25125,"vw":14.85713},{"c":15.155,"h":15.34,"l":14.89,"n":176,"o":14.95,"t":"2026-09-16T04:00:00Z","v":23689,"vw":15.06439},{"c":14.49,"h":14.64,"l":14.33,"n":190,"o":14.49,"t":"2026-09-17T04:00:00Z","v":23249,"vw":14.452354},{"c":14.215,"h":14.37,"l":14.14,"n":277,"o":14.35,"t":"2026-09-18T04:00:00Z","v":9834,"vw":14.230045},{"c":13.695,"h":14.18,"l":13.64,"n":157,"o":14,"t":"2026-09-21T04:00:00Z","v":14276,"vw":13.844288},{"c":14.05,"h":14.16,"l":13.68,"n":316,"o":14.04,"t":"2026-09-22T04:00:00Z","v":33636,"vw":14.039167},{"c":14.7,"h":14.86,"l":14.23,"n":180,"o":14.23,"t":"2026-09-23T04:00:00Z","v":28882,"vw":14.708061},{"c":14.665,"h":15.1,"l":14.64,"n":157,"o":15.02,"t":"2026-09-24T04:00:00Z","v":17058,"vw":14.823116},{"c":14.655,"h":14.86,"l":14.54,"n":128,"o":14.82,"t":"2026-09-25T04:00:00Z","v":13713,"vw":14.63355},{"c":15.06,"h":15.11,"l":14.97,"n":106,"o":15.04,"t":"2026-09-28T04:00:00Z","v":9047,"vw":15.069837},{"c":15.025,"h":15.19,"l":14.77,"n":157,"o":15.09,"t":"2026-09-29T04:00:00Z","v":9065,"vw":15.076897},{"c":14.71,"h":14.71,"l":14.32,"n":225,"o":14.57,"t":"2026-09-30T04:00:00Z","v":50051,"vw":14.531741},{"c":14.84,"h":15.04,"l":14.45,"n":102,"o":14.45,"t":"2026-10-01T04:00:00Z","v":5686,"vw":14.822302},{"c":14.45,"h":14.57,"l":14.3,"n":97,"o":14.34,"t":"2026-10-02T04:00:00Z","v":8702,"vw":14.439823},{"c":14.48,"h":14.5107,"l":14.13,"n":103,"o":14.48,"t":"2026-10-05T04:00:00Z","v":5113,"vw":14.381935},{"c":13.9,"h":14.3,"l":13.86,"n":206,"o":14.26,"t":"2026-10-06T04:00:00Z","v":13223,"vw":13.974258},{"c":13.5,"h":14.1319,"l":13.5,"n":179,"o":14.13,"t":"2026-10-07T04:00:00Z","v":10303,"vw":13.751383},{"c":14.13,"h":14.13,"l":13.4901,"n":110,"o":13.65,"t":"2026-10-08T04:00:00Z","v":10199,"vw":13.906309},{"c":13.2,"h":13.729,"l":13.19,"n":188,"o":13.72,"t":"2026-10-09T04:00:00Z","v":16421,"vw":13.514877},{"c":13.487,"h":13.49,"l":13.13,"n":100,"o":13.2,"t":"2026-10-12T04:00:00Z","v":5937,"vw":13.246686},{"c":13.56,"h":13.575,"l":13.2696,"n":119,"o":13.32,"t":"2026-10-13T04:00:00Z","v":18525,"vw":13.454481},{"c":14.06,"h":14.14,"l":13.49,"n":103,"o":13.52,"t":"2026-10-14T04:00:00Z","v":21942,"vw":13.871715},{"c":14,"h":14.6794,"l":14,"n":181,"o":14.67,"t":"2026-10-15T04:00:00Z","v":14688,"vw":14.248681},{"c":14.52,"h":14.66,"l":14.11,"n":82,"o":14.15,"t":"2026-10-16T04:00:00Z","v":10913,"vw":14.519045},{"c":13.06,"h":13.85,"l":12.98,"n":341,"o":13.85,"t":"2026-10-19T04:00:00Z","v":17286,"vw":13.109298},{"c":13.08,"h":13.2288,"l":12.88,"n":442,"o":12.95,"t":"2026-10-20T04:00:00Z","v":13035,"vw":13.034113},{"c":13.0625,"h":13.37,"l":12.94,"n":158,"o":13.09,"t":"2026-10-21T04:00:00Z","v":15067,"vw":13.21944},{"c":14.3,"h":14.5,"l":13.48,"n":172,"o":13.48,"t":"2026-10-22T04:00:00Z","v":26891,"vw":14.16135}],"volatilityBars":[{"c":14.04,"h":14.04,"l":14.04,"n":2,"o":14.04,"t":"2026-09-21T08:00:00Z","v":349,"vw":14.04},{"c":13.95,"h":13.95,"l":13.95,"n":1,"o":13.95,"t":"2026-09-21T09:30:00Z","v":200,"vw":13.95},{"c":13.96,"h":13.96,"l":13.96,"n":1,"o":13.96,"t":"2026-09-21T10:00:00Z","v":105,"vw":13.96},{"c":14,"h":14,"l":14,"n":2,"o":14,"t":"2026-09-21T10:45:00Z","v":149,"vw":14},{"c":14.03,"h":14.03,"l":14.03,"n":1,"o":14.03,"t":"2026-09-21T11:15:00Z","v":100,"vw":14.03},{"c":14.035,"h":14.04,"l":14.035,"n":5,"o":14.04,"t":"2026-09-21T11:30:00Z","v":2585,"vw":14.039807},{"c":14.04,"h":14.04,"l":14.04,"n":1,"o":14.04,"t":"2026-09-21T11:45:00Z","v":100,"vw":14.04},{"c":14.06,"h":14.06,"l":14.06,"n":1,"o":14.06,"t":"2026-09-21T12:30:00Z","v":100,"vw":14.06},{"c":14.05,"h":14.051,"l":14.05,"n":3,"o":14.051,"t":"2026-09-21T12:45:00Z","v":350,"vw":14.050714},{"c":13.94,"h":14.07,"l":13.93,"n":29,"o":14.07,"t":"2026-09-21T13:15:00Z","v":2425,"vw":13.987757},{"c":14.08,"h":14.08,"l":13.95,"n":14,"o":14,"t":"2026-09-21T13:30:00Z","v":1732,"vw":13.978127},{"c":14.15,"h":14.18,"l":14.15,"n":2,"o":14.18,"t":"2026-09-21T13:45:00Z","v":300,"vw":14.16},{"c":14.05,"h":14.06,"l":14.05,"n":4,"o":14.06,"t":"2026-09-21T14:00:00Z","v":300,"vw":14.055},{"c":14.07,"h":14.07,"l":14.07,"n":1,"o":14.07,"t":"2026-09-21T15:00:00Z","v":100,"vw":14.07},{"c":14.05,"h":14.05,"l":14.04,"n":7,"o":14.04,"t":"2026-09-21T15:30:00Z","v":468,"vw":14.042976},{"c":13.87,"h":13.87,"l":13.87,"n":3,"o":13.87,"t":"2026-09-21T16:00:00Z","v":538,"vw":13.87},{"c":13.78,"h":13.8,"l":13.78,"n":2,"o":13.8,"t":"2026-09-21T16:15:00Z","v":310,"vw":13.789677},{"c":13.7,"h":13.7,"l":13.7,"n":6,"o":13.7,"t":"2026-09-21T16:30:00Z","v":162,"vw":13.7},{"c":13.73,"h":13.73,"l":13.73,"n":3,"o":13.73,"t":"2026-09-21T17:00:00Z","v":959,"vw":13.73},{"c":13.78,"h":13.78,"l":13.78,"n":1,"o":13.78,"t":"2026-09-21T17:30:00Z","v":171,"vw":13.78},{"c":13.72,"h":13.72,"l":13.72,"n":1,"o":13.72,"t":"2026-09-21T18:00:00Z","v":150,"vw":13.72},{"c":13.64,"h":13.65,"l":13.64,"n":3,"o":13.65,"t":"2026-09-21T19:00:00Z","v":700,"vw":13.647143},{"c":13.695,"h":13.695,"l":13.68,"n":5,"o":13.68,"t":"2026-09-21T19:45:00Z","v":1015,"vw":13.687105},{"c":13.715,"h":13.715,"l":13.715,"n":1,"o":13.715,"t":"2026-09-21T20:00:00Z","v":100,"vw":13.715},{"c":13.56,"h":13.56,"l":13.56,"n":1,"o":13.56,"t":"2026-09-22T08:00:00Z","v":300,"vw":13.56},{"c":13.58,"h":13.58,"l":13.58,"n":1,"o":13.58,"t":"2026-09-22T08:30:00Z","v":400,"vw":13.58},{"c":13.54,"h":13.54,"l":13.54,"n":2,"o":13.54,"t":"2026-09-22T08:45:00Z","v":400,"vw":13.54},{"c":13.59,"h":13.59,"l":13.53,"n":4,"o":13.53,"t":"2026-09-22T10:00:00Z","v":601,"vw":13.571667},{"c":13.83,"h":13.83,"l":13.83,"n":2,"o":13.83,"t":"2026-09-22T12:30:00Z","v":525,"vw":13.83},{"c":13.89,"h":13.89,"l":13.89,"n":1,"o":13.89,"t":"2026-09-22T12:45:00Z","v":339,"vw":13.89},{"c":14.05,"h":14.06,"l":14,"n":10,"o":14,"t":"2026-09-22T13:15:00Z","v":1890,"vw":14.018991},{"c":14.04,"h":14.04,"l":14.04,"n":7,"o":14.04,"t":"2026-09-22T13:30:00Z","v":207,"vw":14.04},{"c":13.68,"h":13.68,"l":13.68,"n":3,"o":13.68,"t":"2026-09-22T13:45:00Z","v":102,"vw":13.68},{"c":13.81,"h":13.81,"l":13.81,"n":6,"o":13.81,"t":"2026-09-22T14:00:00Z","v":204,"vw":13.81},{"c":13.88,"h":13.88,"l":13.88,"n":1,"o":13.88,"t":"2026-09-22T14:15:00Z","v":300,"vw":13.88},{"c":13.9,"h":13.9,"l":13.9,"n":1,"o":13.9,"t":"2026-09-22T14:45:00Z","v":100,"vw":13.9},{"c":13.97,"h":13.97,"l":13.93,"n":4,"o":13.93,"t":"2026-09-22T15:00:00Z","v":800,"vw":13.935},{"c":14.01,"h":14.01,"l":14.01,"n":1,"o":14.01,"t":"2026-09-22T15:15:00Z","v":100,"vw":14.01},{"c":14.12,"h":14.12,"l":14.03,"n":6,"o":14.03,"t":"2026-09-22T15:30:00Z","v":2894,"vw":14.087218},{"c":14.1,"h":14.1,"l":14.09,"n":2,"o":14.09,"t":"2026-09-22T15:45:00Z","v":2594,"vw":14.090386},{"c":14.13,"h":14.13,"l":14.11,"n":10,"o":14.12,"t":"2026-09-22T16:15:00Z","v":2559,"vw":14.113807},{"c":14.12,"h":14.12,"l":14.12,"n":1,"o":14.12,"t":"2026-09-22T16:45:00Z","v":100,"vw":14.12},{"c":14.12,"h":14.12,"l":14.12,"n":1,"o":14.12,"t":"2026-09-22T17:15:00Z","v":100,"vw":14.12},{"c":14.16,"h":14.16,"l":14.15,"n":4,"o":14.15,"t":"2026-09-22T17:30:00Z","v":900,"vw":14.152222},{"c":14.02,"h":14.02,"l":14.02,"n":2,"o":14.02,"t":"2026-09-22T18:45:00Z","v":200,"vw":14.02},{"c":14.03,"h":14.0699,"l":14.03,"n":8,"o":14.06,"t":"2026-09-22T19:00:00Z","v":2600,"vw":14.062635},{"c":13.98,"h":14.01,"l":13.9699,"n":11,"o":14.01,"t":"2026-09-22T19:15:00Z","v":1357,"vw":13.979975},{"c":13.98,"h":13.99,"l":13.93,"n":11,"o":13.9729,"t":"2026-09-22T19:30:00Z","v":968,"vw":13.949256},{"c":14.05,"h":14.06,"l":13.96,"n":49,"o":13.96,"t":"2026-09-22T19:45:00Z","v":11267,"vw":14.016633},{"c":14.06,"h":14.06,"l":14.06,"n":1,"o":14.06,"t":"2026-09-22T21:15:00Z","v":450,"vw":14.06},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-09-22T23:30:00Z","v":100,"vw":14},{"c":13.91,"h":13.91,"l":13.91,"n":2,"o":13.91,"t":"2026-09-23T09:45:00Z","v":160,"vw":13.91},{"c":14.14,"h":14.14,"l":14.14,"n":1,"o":14.14,"t":"2026-09-23T12:45:00Z","v":2300,"vw":14.14},{"c":14.29,"h":14.29,"l":14.21,"n":10,"o":14.21,"t":"2026-09-23T13:15:00Z","v":2244,"vw":14.267608},{"c":14.35,"h":14.35,"l":14.23,"n":7,"o":14.23,"t":"2026-09-23T13:30:00Z","v":644,"vw":14.32539},{"c":14.45,"h":14.45,"l":14.45,"n":1,"o":14.45,"t":"2026-09-23T13:45:00Z","v":100,"vw":14.45},{"c":14.6481,"h":14.65,"l":14.61,"n":7,"o":14.61,"t":"2026-09-23T14:00:00Z","v":611,"vw":14.636542},{"c":14.79,"h":14.79,"l":14.755,"n":3,"o":14.755,"t":"2026-09-23T14:15:00Z","v":1030,"vw":14.780534},{"c":14.705,"h":14.72,"l":14.705,"n":5,"o":14.72,"t":"2026-09-23T14:30:00Z","v":5192,"vw":14.714728},{"c":14.55,"h":14.65,"l":14.55,"n":4,"o":14.65,"t":"2026-09-23T14:45:00Z","v":447,"vw":14.6},{"c":14.56,"h":14.56,"l":14.56,"n":1,"o":14.56,"t":"2026-09-23T15:00:00Z","v":123,"vw":14.56},{"c":14.5559,"h":14.5559,"l":14.5559,"n":1,"o":14.5559,"t":"2026-09-23T15:15:00Z","v":100,"vw":14.5559},{"c":14.602,"h":14.602,"l":14.58,"n":6,"o":14.58,"t":"2026-09-23T15:30:00Z","v":1630,"vw":14.589625},{"c":14.63,"h":14.63,"l":14.63,"n":4,"o":14.63,"t":"2026-09-23T15:45:00Z","v":907,"vw":14.63},{"c":14.58,"h":14.58,"l":14.58,"n":2,"o":14.58,"t":"2026-09-23T16:00:00Z","v":200,"vw":14.58},{"c":14.76,"h":14.76,"l":14.76,"n":1,"o":14.76,"t":"2026-09-23T16:45:00Z","v":100,"vw":14.76},{"c":14.85,"h":14.85,"l":14.848,"n":7,"o":14.849,"t":"2026-09-23T17:15:00Z","v":3850,"vw":14.848714},{"c":14.86,"h":14.86,"l":14.86,"n":2,"o":14.86,"t":"2026-09-23T17:30:00Z","v":759,"vw":14.86},{"c":14.64,"h":14.64,"l":14.64,"n":2,"o":14.64,"t":"2026-09-23T19:00:00Z","v":200,"vw":14.64},{"c":14.6,"h":14.6,"l":14.6,"n":1,"o":14.6,"t":"2026-09-23T19:30:00Z","v":100,"vw":14.6},{"c":14.7,"h":14.71,"l":14.69,"n":31,"o":14.71,"t":"2026-09-23T19:45:00Z","v":6055,"vw":14.697522},{"c":14.7,"h":14.7,"l":14.7,"n":3,"o":14.7,"t":"2026-09-23T20:00:00Z","v":102,"vw":14.7},{"c":14.695,"h":14.695,"l":14.695,"n":1,"o":14.695,"t":"2026-09-23T23:15:00Z","v":150,"vw":14.695},{"c":14.86,"h":14.86,"l":14.86,"n":1,"o":14.86,"t":"2026-09-23T23:45:00Z","v":400,"vw":14.86},{"c":14.83,"h":14.84,"l":14.82,"n":5,"o":14.83,"t":"2026-09-24T08:00:00Z","v":1100,"vw":14.829616},{"c":14.95,"h":14.95,"l":14.9495,"n":6,"o":14.9495,"t":"2026-09-24T08:45:00Z","v":1870,"vw":14.949947},{"c":14.956,"h":15.02,"l":14.95,"n":21,"o":15.02,"t":"2026-09-24T13:30:00Z","v":669,"vw":14.963667},{"c":15.045,"h":15.045,"l":15.045,"n":1,"o":15.045,"t":"2026-09-24T13:45:00Z","v":2300,"vw":15.045},{"c":15.06,"h":15.06,"l":15.06,"n":3,"o":15.06,"t":"2026-09-24T14:00:00Z","v":215,"vw":15.06},{"c":15.02,"h":15.1,"l":15.02,"n":4,"o":15.1,"t":"2026-09-24T14:15:00Z","v":1231,"vw":15.07199},{"c":15.045,"h":15.045,"l":15.02,"n":2,"o":15.02,"t":"2026-09-24T14:30:00Z","v":235,"vw":15.034362},{"c":15.061,"h":15.061,"l":15.061,"n":1,"o":15.061,"t":"2026-09-24T15:15:00Z","v":109,"vw":15.061},{"c":15.04,"h":15.04,"l":15.04,"n":2,"o":15.04,"t":"2026-09-24T15:30:00Z","v":200,"vw":15.04},{"c":14.79,"h":14.81,"l":14.79,"n":3,"o":14.81,"t":"2026-09-24T16:45:00Z","v":1897,"vw":14.802637},{"c":14.64,"h":14.64,"l":14.64,"n":2,"o":14.64,"t":"2026-09-24T19:00:00Z","v":200,"vw":14.64},{"c":14.68,"h":14.69,"l":14.68,"n":6,"o":14.69,"t":"2026-09-24T19:30:00Z","v":993,"vw":14.68813},{"c":14.665,"h":14.68,"l":14.65,"n":34,"o":14.68,"t":"2026-09-24T19:45:00Z","v":5378,"vw":14.660529},{"c":14.52,"h":14.52,"l":14.52,"n":3,"o":14.52,"t":"2026-09-25T11:00:00Z","v":1100,"vw":14.52},{"c":14.46,"h":14.46,"l":14.46,"n":2,"o":14.46,"t":"2026-09-25T11:15:00Z","v":800,"vw":14.46},{"c":14.83,"h":14.83,"l":14.73,"n":17,"o":14.73,"t":"2026-09-25T13:15:00Z","v":2307,"vw":14.741705},{"c":14.85,"h":14.85,"l":14.82,"n":9,"o":14.82,"t":"2026-09-25T13:30:00Z","v":422,"vw":14.8425},{"c":14.73,"h":14.73,"l":14.73,"n":2,"o":14.73,"t":"2026-09-25T13:45:00Z","v":156,"vw":14.73},{"c":14.84,"h":14.84,"l":14.84,"n":2,"o":14.84,"t":"2026-09-25T14:00:00Z","v":200,"vw":14.84},{"c":14.86,"h":14.86,"l":14.86,"n":1,"o":14.86,"t":"2026-09-25T14:30:00Z","v":100,"vw":14.86},{"c":14.78,"h":14.78,"l":14.78,"n":1,"o":14.78,"t":"2026-09-25T15:15:00Z","v":100,"vw":14.78},{"c":14.75,"h":14.75,"l":14.72,"n":7,"o":14.72,"t":"2026-09-25T15:30:00Z","v":655,"vw":14.73},{"c":14.56,"h":14.56,"l":14.56,"n":2,"o":14.56,"t":"2026-09-25T16:30:00Z","v":107,"vw":14.56},{"c":14.55,"h":14.55,"l":14.55,"n":1,"o":14.55,"t":"2026-09-25T16:45:00Z","v":1000,"vw":14.55},{"c":14.685,"h":14.69,"l":14.685,"n":4,"o":14.69,"t":"2026-09-25T19:00:00Z","v":1267,"vw":14.685833},{"c":14.58,"h":14.59,"l":14.58,"n":7,"o":14.59,"t":"2026-09-25T19:30:00Z","v":509,"vw":14.588},{"c":14.655,"h":14.67,"l":14.54,"n":35,"o":14.55,"t":"2026-09-25T19:45:00Z","v":4758,"vw":14.593377},{"c":14.88,"h":14.92,"l":14.88,"n":8,"o":14.89,"t":"2026-09-28T09:45:00Z","v":2030,"vw":14.910545},{"c":14.91,"h":14.91,"l":14.9,"n":4,"o":14.9,"t":"2026-09-28T10:00:00Z","v":694,"vw":14.901441},{"c":14.91,"h":14.91,"l":14.91,"n":1,"o":14.91,"t":"2026-09-28T12:15:00Z","v":300,"vw":14.91},{"c":14.92,"h":14.93,"l":14.92,"n":3,"o":14.93,"t":"2026-09-28T12:30:00Z","v":900,"vw":14.923333},{"c":15.08,"h":15.08,"l":15.04,"n":12,"o":15.04,"t":"2026-09-28T13:30:00Z","v":658,"vw":15.057358},{"c":15.11,"h":15.11,"l":15.11,"n":1,"o":15.11,"t":"2026-09-28T14:00:00Z","v":100,"vw":15.11},{"c":15.05,"h":15.05,"l":14.97,"n":5,"o":14.99,"t":"2026-09-28T14:30:00Z","v":395,"vw":15.006386},{"c":15.09,"h":15.09,"l":15.09,"n":6,"o":15.09,"t":"2026-09-28T14:45:00Z","v":1155,"vw":15.09},{"c":15,"h":15,"l":15,"n":2,"o":15,"t":"2026-09-28T15:30:00Z","v":200,"vw":15},{"c":15.03,"h":15.03,"l":15.03,"n":1,"o":15.03,"t":"2026-09-28T17:00:00Z","v":100,"vw":15.03},{"c":15.08,"h":15.08,"l":15.08,"n":2,"o":15.08,"t":"2026-09-28T19:00:00Z","v":200,"vw":15.08},{"c":15.08,"h":15.08,"l":15.08,"n":1,"o":15.08,"t":"2026-09-28T19:30:00Z","v":100,"vw":15.08},{"c":15.06,"h":15.11,"l":15.06,"n":7,"o":15.11,"t":"2026-09-28T19:45:00Z","v":1104,"vw":15.08558},{"c":15.04,"h":15.04,"l":15.04,"n":1,"o":15.04,"t":"2026-09-28T22:45:00Z","v":400,"vw":15.04},{"c":15.03,"h":15.03,"l":15.03,"n":1,"o":15.03,"t":"2026-09-29T08:30:00Z","v":200,"vw":15.03},{"c":15.04,"h":15.04,"l":15.04,"n":5,"o":15.04,"t":"2026-09-29T13:00:00Z","v":390,"vw":15.04},{"c":15.1041,"h":15.139,"l":15.09,"n":16,"o":15.09,"t":"2026-09-29T13:45:00Z","v":4545,"vw":15.118201},{"c":15.19,"h":15.19,"l":15.19,"n":2,"o":15.19,"t":"2026-09-29T14:00:00Z","v":189,"vw":15.19},{"c":15.08,"h":15.08,"l":15.08,"n":1,"o":15.08,"t":"2026-09-29T15:15:00Z","v":200,"vw":15.08},{"c":15.06,"h":15.06,"l":15.05,"n":2,"o":15.05,"t":"2026-09-29T15:30:00Z","v":200,"vw":15.055},{"c":14.98,"h":14.98,"l":14.98,"n":1,"o":14.98,"t":"2026-09-29T18:00:00Z","v":199,"vw":14.98},{"c":14.77,"h":14.77,"l":14.77,"n":2,"o":14.77,"t":"2026-09-29T19:00:00Z","v":200,"vw":14.77},{"c":15.025,"h":15.03,"l":15.01,"n":14,"o":15.02,"t":"2026-09-29T19:45:00Z","v":2314,"vw":15.024121},{"c":15.02,"h":15.02,"l":15.02,"n":1,"o":15.02,"t":"2026-09-29T22:45:00Z","v":100,"vw":15.02},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-09-30T13:15:00Z","v":150,"vw":15},{"c":14.46,"h":14.5922,"l":14.46,"n":24,"o":14.57,"t":"2026-09-30T14:00:00Z","v":7767,"vw":14.544581},{"c":14.55,"h":14.56,"l":14.51,"n":41,"o":14.51,"t":"2026-09-30T14:15:00Z","v":6409,"vw":14.558855},{"c":14.38,"h":14.42,"l":14.38,"n":3,"o":14.4,"t":"2026-09-30T14:45:00Z","v":1217,"vw":14.38521},{"c":14.389,"h":14.39,"l":14.389,"n":9,"o":14.39,"t":"2026-09-30T15:00:00Z","v":2943,"vw":14.389075},{"c":14.32,"h":14.32,"l":14.32,"n":3,"o":14.32,"t":"2026-09-30T15:15:00Z","v":413,"vw":14.32},{"c":14.485,"h":14.485,"l":14.42,"n":10,"o":14.42,"t":"2026-09-30T15:30:00Z","v":1667,"vw":14.455044},{"c":14.435,"h":14.439,"l":14.435,"n":2,"o":14.439,"t":"2026-09-30T16:30:00Z","v":200,"vw":14.437},{"c":14.471,"h":14.471,"l":14.471,"n":2,"o":14.471,"t":"2026-09-30T16:45:00Z","v":200,"vw":14.471},{"c":14.45,"h":14.45,"l":14.44,"n":4,"o":14.44,"t":"2026-09-30T17:00:00Z","v":669,"vw":14.446375},{"c":14.54,"h":14.551,"l":14.535,"n":16,"o":14.551,"t":"2026-09-30T17:15:00Z","v":14455,"vw":14.549989},{"c":14.52,"h":14.52,"l":14.51,"n":3,"o":14.51,"t":"2026-09-30T17:30:00Z","v":300,"vw":14.513333},{"c":14.5801,"h":14.582,"l":14.55,"n":7,"o":14.55,"t":"2026-09-30T18:15:00Z","v":3147,"vw":14.559946},{"c":14.57,"h":14.57,"l":14.56,"n":2,"o":14.56,"t":"2026-09-30T19:00:00Z","v":200,"vw":14.565},{"c":14.63,"h":14.63,"l":14.63,"n":1,"o":14.63,"t":"2026-09-30T19:30:00Z","v":100,"vw":14.63},{"c":14.71,"h":14.71,"l":14.57,"n":23,"o":14.58,"t":"2026-09-30T19:45:00Z","v":2718,"vw":14.631999},{"c":14.73,"h":14.73,"l":14.73,"n":4,"o":14.73,"t":"2026-09-30T20:00:00Z","v":1421,"vw":14.73},{"c":14.75,"h":14.75,"l":14.7,"n":4,"o":14.7,"t":"2026-09-30T20:30:00Z","v":5409,"vw":14.731109},{"c":14.44,"h":14.44,"l":14.44,"n":1,"o":14.44,"t":"2026-10-01T12:30:00Z","v":100,"vw":14.44},{"c":14.54,"h":14.54,"l":14.45,"n":8,"o":14.45,"t":"2026-10-01T13:30:00Z","v":355,"vw":14.489823},{"c":14.93,"h":14.93,"l":14.93,"n":2,"o":14.93,"t":"2026-10-01T14:00:00Z","v":200,"vw":14.93},{"c":15.04,"h":15.04,"l":15.04,"n":2,"o":15.04,"t":"2026-10-01T15:30:00Z","v":200,"vw":15.04},{"c":14.68,"h":14.68,"l":14.68,"n":2,"o":14.68,"t":"2026-10-01T17:30:00Z","v":184,"vw":14.68},{"c":14.7,"h":14.7,"l":14.7,"n":2,"o":14.7,"t":"2026-10-01T19:00:00Z","v":200,"vw":14.7},{"c":14.78,"h":14.78,"l":14.77,"n":2,"o":14.77,"t":"2026-10-01T19:30:00Z","v":200,"vw":14.775},{"c":14.84,"h":14.85,"l":14.81,"n":27,"o":14.8101,"t":"2026-10-01T19:45:00Z","v":3510,"vw":14.840082},{"c":14.69,"h":14.69,"l":14.69,"n":1,"o":14.69,"t":"2026-10-02T10:30:00Z","v":100,"vw":14.69},{"c":14.42,"h":14.42,"l":14.42,"n":3,"o":14.42,"t":"2026-10-02T12:30:00Z","v":220,"vw":14.42},{"c":14.41,"h":14.45,"l":14.34,"n":17,"o":14.45,"t":"2026-10-02T13:15:00Z","v":2601,"vw":14.389081},{"c":14.33,"h":14.34,"l":14.33,"n":7,"o":14.34,"t":"2026-10-02T13:30:00Z","v":255,"vw":14.335},{"c":14.44,"h":14.44,"l":14.36,"n":5,"o":14.36,"t":"2026-10-02T13:45:00Z","v":1140,"vw":14.376585},{"c":14.34,"h":14.34,"l":14.34,"n":2,"o":14.34,"t":"2026-10-02T14:00:00Z","v":200,"vw":14.34},{"c":14.33,"h":14.33,"l":14.3,"n":3,"o":14.3,"t":"2026-10-02T14:15:00Z","v":376,"vw":14.319681},{"c":14.53,"h":14.53,"l":14.53,"n":2,"o":14.53,"t":"2026-10-02T15:30:00Z","v":200,"vw":14.53},{"c":14.52,"h":14.52,"l":14.52,"n":2,"o":14.52,"t":"2026-10-02T16:30:00Z","v":200,"vw":14.52},{"c":14.48,"h":14.48,"l":14.48,"n":1,"o":14.48,"t":"2026-10-02T17:30:00Z","v":200,"vw":14.48},{"c":14.55,"h":14.57,"l":14.55,"n":3,"o":14.57,"t":"2026-10-02T19:00:00Z","v":445,"vw":14.565},{"c":14.53,"h":14.53,"l":14.53,"n":2,"o":14.53,"t":"2026-10-02T19:15:00Z","v":400,"vw":14.53},{"c":14.52,"h":14.52,"l":14.52,"n":1,"o":14.52,"t":"2026-10-02T19:30:00Z","v":100,"vw":14.52},{"c":14.45,"h":14.45,"l":14.45,"n":3,"o":14.45,"t":"2026-10-02T19:45:00Z","v":473,"vw":14.45},{"c":14.45,"h":14.45,"l":14.45,"n":4,"o":14.45,"t":"2026-10-02T20:00:00Z","v":1102,"vw":14.45},{"c":14.5,"h":14.5,"l":14.5,"n":1,"o":14.5,"t":"2026-10-05T11:15:00Z","v":100,"vw":14.5},{"c":14.5107,"h":14.5107,"l":14.48,"n":2,"o":14.48,"t":"2026-10-05T13:30:00Z","v":200,"vw":14.49535},{"c":14.45,"h":14.45,"l":14.43,"n":4,"o":14.43,"t":"2026-10-05T13:45:00Z","v":539,"vw":14.438},{"c":14.4399,"h":14.4399,"l":14.41,"n":2,"o":14.41,"t":"2026-10-05T14:00:00Z","v":280,"vw":14.429221},{"c":14.4788,"h":14.4788,"l":14.4788,"n":3,"o":14.4788,"t":"2026-10-05T14:30:00Z","v":106,"vw":14.4788},{"c":14.43,"h":14.43,"l":14.43,"n":5,"o":14.43,"t":"2026-10-05T14:45:00Z","v":458,"vw":14.43},{"c":14.42,"h":14.42,"l":14.42,"n":2,"o":14.42,"t":"2026-10-05T15:00:00Z","v":300,"vw":14.42},{"c":14.39,"h":14.39,"l":14.39,"n":1,"o":14.39,"t":"2026-10-05T15:30:00Z","v":100,"vw":14.39},{"c":14.225,"h":14.225,"l":14.225,"n":3,"o":14.225,"t":"2026-10-05T16:30:00Z","v":301,"vw":14.225},{"c":14.1807,"h":14.1807,"l":14.1807,"n":1,"o":14.1807,"t":"2026-10-05T17:15:00Z","v":141,"vw":14.1807},{"c":14.15,"h":14.15,"l":14.13,"n":3,"o":14.13,"t":"2026-10-05T17:45:00Z","v":344,"vw":14.136667},{"c":14.24,"h":14.24,"l":14.24,"n":1,"o":14.24,"t":"2026-10-05T18:15:00Z","v":100,"vw":14.24},{"c":14.21,"h":14.21,"l":14.21,"n":1,"o":14.21,"t":"2026-10-05T19:00:00Z","v":100,"vw":14.21},{"c":14.18,"h":14.18,"l":14.18,"n":1,"o":14.18,"t":"2026-10-05T19:15:00Z","v":200,"vw":14.18},{"c":14.48,"h":14.48,"l":14.48,"n":6,"o":14.48,"t":"2026-10-05T19:45:00Z","v":1180,"vw":14.48},{"c":14.26,"h":14.26,"l":14.26,"n":8,"o":14.26,"t":"2026-10-06T13:30:00Z","v":418,"vw":14.26},{"c":14.275,"h":14.275,"l":14.275,"n":1,"o":14.275,"t":"2026-10-06T13:45:00Z","v":150,"vw":14.275},{"c":14.3,"h":14.3,"l":14.25,"n":3,"o":14.25,"t":"2026-10-06T14:00:00Z","v":231,"vw":14.271739},{"c":14.1183,"h":14.1183,"l":14.1183,"n":2,"o":14.1183,"t":"2026-10-06T14:30:00Z","v":101,"vw":14.1183},{"c":14.04,"h":14.04,"l":13.96,"n":12,"o":14,"t":"2026-10-06T14:45:00Z","v":1795,"vw":14.012053},{"c":14.0161,"h":14.019,"l":14.0161,"n":2,"o":14.019,"t":"2026-10-06T15:15:00Z","v":200,"vw":14.01755},{"c":13.935,"h":13.935,"l":13.92,"n":2,"o":13.92,"t":"2026-10-06T15:30:00Z","v":473,"vw":13.929514},{"c":14.03,"h":14.03,"l":13.99,"n":8,"o":14,"t":"2026-10-06T15:45:00Z","v":2274,"vw":13.992594},{"c":14,"h":14,"l":14,"n":2,"o":14,"t":"2026-10-06T16:00:00Z","v":101,"vw":14},{"c":14.01,"h":14.01,"l":14.01,"n":3,"o":14.01,"t":"2026-10-06T16:15:00Z","v":144,"vw":14.01},{"c":14.02,"h":14.02,"l":14.02,"n":1,"o":14.02,"t":"2026-10-06T16:30:00Z","v":144,"vw":14.02},{"c":14.01,"h":14.06,"l":14.01,"n":9,"o":14.0296,"t":"2026-10-06T17:15:00Z","v":1528,"vw":14.030373},{"c":13.93,"h":13.93,"l":13.93,"n":1,"o":13.93,"t":"2026-10-06T18:00:00Z","v":200,"vw":13.93},{"c":13.915,"h":13.919,"l":13.915,"n":3,"o":13.919,"t":"2026-10-06T18:15:00Z","v":300,"vw":13.917667},{"c":13.9,"h":13.9,"l":13.86,"n":18,"o":13.86,"t":"2026-10-06T19:45:00Z","v":3350,"vw":13.873581},{"c":14.1319,"h":14.1319,"l":14.13,"n":2,"o":14.13,"t":"2026-10-07T13:30:00Z","v":2220,"vw":14.131712},{"c":14.08,"h":14.08,"l":14.08,"n":1,"o":14.08,"t":"2026-10-07T14:30:00Z","v":100,"vw":14.08},{"c":14.06,"h":14.06,"l":14.06,"n":1,"o":14.06,"t":"2026-10-07T14:45:00Z","v":150,"vw":14.06},{"c":13.91,"h":13.91,"l":13.9,"n":3,"o":13.9,"t":"2026-10-07T15:00:00Z","v":215,"vw":13.905},{"c":13.81,"h":13.81,"l":13.81,"n":4,"o":13.81,"t":"2026-10-07T15:15:00Z","v":448,"vw":13.81},{"c":13.67,"h":13.74,"l":13.67,"n":4,"o":13.74,"t":"2026-10-07T15:30:00Z","v":401,"vw":13.7125},{"c":13.65,"h":13.65,"l":13.65,"n":1,"o":13.65,"t":"2026-10-07T15:45:00Z","v":100,"vw":13.65},{"c":13.65,"h":13.675,"l":13.65,"n":4,"o":13.675,"t":"2026-10-07T16:00:00Z","v":900,"vw":13.672222},{"c":13.62,"h":13.62,"l":13.62,"n":3,"o":13.62,"t":"2026-10-07T16:15:00Z","v":204,"vw":13.62},{"c":13.62,"h":13.62,"l":13.62,"n":2,"o":13.62,"t":"2026-10-07T16:30:00Z","v":137,"vw":13.62},{"c":13.65,"h":13.65,"l":13.65,"n":2,"o":13.65,"t":"2026-10-07T17:00:00Z","v":201,"vw":13.65},{"c":13.5781,"h":13.5781,"l":13.5781,"n":1,"o":13.5781,"t":"2026-10-07T17:15:00Z","v":150,"vw":13.5781},{"c":13.54,"h":13.54,"l":13.54,"n":2,"o":13.54,"t":"2026-10-07T18:45:00Z","v":400,"vw":13.54},{"c":13.555,"h":13.555,"l":13.555,"n":5,"o":13.555,"t":"2026-10-07T19:00:00Z","v":1034,"vw":13.555},{"c":13.54,"h":13.54,"l":13.54,"n":2,"o":13.54,"t":"2026-10-07T19:15:00Z","v":200,"vw":13.54},{"c":13.5599,"h":13.5599,"l":13.55,"n":3,"o":13.5567,"t":"2026-10-07T19:30:00Z","v":300,"vw":13.555533},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-07T19:45:00Z","v":1676,"vw":13.5},{"c":13.48,"h":13.48,"l":13.48,"n":1,"o":13.48,"t":"2026-10-07T23:15:00Z","v":300,"vw":13.48},{"c":13.63,"h":13.63,"l":13.63,"n":1,"o":13.63,"t":"2026-10-08T12:00:00Z","v":300,"vw":13.63},{"c":13.6292,"h":13.6292,"l":13.6292,"n":1,"o":13.6292,"t":"2026-10-08T12:15:00Z","v":478,"vw":13.6292},{"c":13.65,"h":13.65,"l":13.65,"n":1,"o":13.65,"t":"2026-10-08T12:30:00Z","v":478,"vw":13.65},{"c":13.6,"h":13.65,"l":13.6,"n":4,"o":13.65,"t":"2026-10-08T13:30:00Z","v":448,"vw":13.616292},{"c":13.65,"h":13.67,"l":13.65,"n":3,"o":13.67,"t":"2026-10-08T13:45:00Z","v":358,"vw":13.659532},{"c":13.57,"h":13.6,"l":13.57,"n":4,"o":13.6,"t":"2026-10-08T14:15:00Z","v":400,"vw":13.583651},{"c":13.4901,"h":13.4901,"l":13.4901,"n":3,"o":13.4901,"t":"2026-10-08T14:30:00Z","v":148,"vw":13.4901},{"c":13.61,"h":13.61,"l":13.61,"n":3,"o":13.61,"t":"2026-10-08T15:00:00Z","v":901,"vw":13.61},{"c":13.96,"h":13.96,"l":13.94,"n":7,"o":13.94,"t":"2026-10-08T17:15:00Z","v":623,"vw":13.952323},{"c":14.04,"h":14.05,"l":14.03,"n":3,"o":14.05,"t":"2026-10-08T19:15:00Z","v":500,"vw":14.044},{"c":14.04,"h":14.06,"l":14.04,"n":4,"o":14.06,"t":"2026-10-08T19:30:00Z","v":246,"vw":14.05},{"c":14.13,"h":14.13,"l":13.87,"n":19,"o":13.87,"t":"2026-10-08T19:45:00Z","v":4284,"vw":14.043063},{"c":14.09,"h":14.09,"l":14.09,"n":1,"o":14.09,"t":"2026-10-08T20:00:00Z","v":100,"vw":14.09},{"c":14.039,"h":14.039,"l":14.039,"n":1,"o":14.039,"t":"2026-10-08T23:15:00Z","v":360,"vw":14.039},{"c":13.9,"h":13.9,"l":13.9,"n":1,"o":13.9,"t":"2026-10-09T08:00:00Z","v":1100,"vw":13.9},{"c":13.94,"h":13.94,"l":13.94,"n":5,"o":13.94,"t":"2026-10-09T09:30:00Z","v":621,"vw":13.94},{"c":13.8721,"h":13.899,"l":13.8721,"n":11,"o":13.899,"t":"2026-10-09T11:45:00Z","v":5094,"vw":13.891523},{"c":13.61,"h":13.729,"l":13.61,"n":18,"o":13.72,"t":"2026-10-09T13:30:00Z","v":4013,"vw":13.66772},{"c":13.58,"h":13.6063,"l":13.58,"n":3,"o":13.6063,"t":"2026-10-09T14:00:00Z","v":401,"vw":13.599725},{"c":13.49,"h":13.49,"l":13.49,"n":3,"o":13.49,"t":"2026-10-09T14:30:00Z","v":108,"vw":13.49},{"c":13.43,"h":13.45,"l":13.43,"n":5,"o":13.45,"t":"2026-10-09T14:45:00Z","v":1300,"vw":13.438975},{"c":13.2725,"h":13.2725,"l":13.2725,"n":1,"o":13.2725,"t":"2026-10-09T16:00:00Z","v":360,"vw":13.2725},{"c":13.3,"h":13.3,"l":13.3,"n":4,"o":13.3,"t":"2026-10-09T16:15:00Z","v":1000,"vw":13.3},{"c":13.36,"h":13.409,"l":13.36,"n":3,"o":13.4,"t":"2026-10-09T17:30:00Z","v":930,"vw":13.391935},{"c":13.2,"h":13.2,"l":13.19,"n":4,"o":13.19,"t":"2026-10-09T19:45:00Z","v":447,"vw":13.195},{"c":13.21,"h":13.2296,"l":13.21,"n":9,"o":13.2296,"t":"2026-10-12T11:15:00Z","v":788,"vw":13.2156},{"c":13.25,"h":13.25,"l":13.25,"n":4,"o":13.25,"t":"2026-10-12T12:00:00Z","v":524,"vw":13.25},{"c":13.2296,"h":13.2296,"l":13.2296,"n":1,"o":13.2296,"t":"2026-10-12T13:15:00Z","v":500,"vw":13.2296},{"c":13.13,"h":13.2,"l":13.13,"n":4,"o":13.2,"t":"2026-10-12T13:30:00Z","v":823,"vw":13.15625},{"c":13.23,"h":13.23,"l":13.2191,"n":2,"o":13.2191,"t":"2026-10-12T13:45:00Z","v":900,"vw":13.228789},{"c":13.369,"h":13.37,"l":13.369,"n":4,"o":13.37,"t":"2026-10-12T14:15:00Z","v":210,"vw":13.3695},{"c":13.4,"h":13.4,"l":13.4,"n":1,"o":13.4,"t":"2026-10-12T16:30:00Z","v":100,"vw":13.4},{"c":13.49,"h":13.49,"l":13.489,"n":4,"o":13.489,"t":"2026-10-12T19:00:00Z","v":320,"vw":13.4895},{"c":13.4,"h":13.4,"l":13.4,"n":2,"o":13.4,"t":"2026-10-12T22:45:00Z","v":1000,"vw":13.4},{"c":13.73,"h":13.73,"l":13.72,"n":3,"o":13.72,"t":"2026-10-13T08:15:00Z","v":1600,"vw":13.729375},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-10-13T11:30:00Z","v":400,"vw":13.6},{"c":13.54,"h":13.58,"l":13.54,"n":8,"o":13.57,"t":"2026-10-13T11:45:00Z","v":2200,"vw":13.560909},{"c":13.32,"h":13.32,"l":13.32,"n":1,"o":13.32,"t":"2026-10-13T13:30:00Z","v":800,"vw":13.32},{"c":13.33,"h":13.33,"l":13.33,"n":1,"o":13.33,"t":"2026-10-13T14:00:00Z","v":100,"vw":13.33},{"c":13.27,"h":13.27,"l":13.2696,"n":2,"o":13.2696,"t":"2026-10-13T14:30:00Z","v":400,"vw":13.2698},{"c":13.36,"h":13.36,"l":13.3578,"n":3,"o":13.3578,"t":"2026-10-13T16:00:00Z","v":3594,"vw":13.359694},{"c":13.41,"h":13.41,"l":13.41,"n":1,"o":13.41,"t":"2026-10-13T17:00:00Z","v":100,"vw":13.41},{"c":13.44,"h":13.44,"l":13.44,"n":1,"o":13.44,"t":"2026-10-13T18:00:00Z","v":200,"vw":13.44},{"c":13.49,"h":13.49,"l":13.49,"n":1,"o":13.49,"t":"2026-10-13T18:15:00Z","v":100,"vw":13.49},{"c":13.575,"h":13.575,"l":13.575,"n":1,"o":13.575,"t":"2026-10-13T18:30:00Z","v":300,"vw":13.575},{"c":13.55,"h":13.55,"l":13.55,"n":1,"o":13.55,"t":"2026-10-13T18:45:00Z","v":100,"vw":13.55},{"c":13.52,"h":13.52,"l":13.51,"n":3,"o":13.51,"t":"2026-10-13T19:00:00Z","v":420,"vw":13.5125},{"c":13.49,"h":13.53,"l":13.49,"n":5,"o":13.53,"t":"2026-10-13T19:30:00Z","v":2776,"vw":13.527873},{"c":13.56,"h":13.57,"l":13.5,"n":16,"o":13.51,"t":"2026-10-13T19:45:00Z","v":2761,"vw":13.558216},{"c":13.619,"h":13.619,"l":13.6,"n":6,"o":13.6,"t":"2026-10-13T20:00:00Z","v":601,"vw":13.609484},{"c":13.35,"h":13.51,"l":13.35,"n":6,"o":13.51,"t":"2026-10-13T21:00:00Z","v":735,"vw":13.4088},{"c":13.65,"h":13.65,"l":13.65,"n":1,"o":13.65,"t":"2026-10-13T23:45:00Z","v":405,"vw":13.65},{"c":13.6,"h":13.6,"l":13.52,"n":2,"o":13.52,"t":"2026-10-14T12:30:00Z","v":535,"vw":13.585047},{"c":13.55,"h":13.55,"l":13.55,"n":3,"o":13.55,"t":"2026-10-14T12:45:00Z","v":300,"vw":13.55},{"c":13.49,"h":13.52,"l":13.49,"n":5,"o":13.52,"t":"2026-10-14T13:45:00Z","v":682,"vw":13.499019},{"c":13.81,"h":13.81,"l":13.78,"n":19,"o":13.79,"t":"2026-10-14T14:00:00Z","v":8081,"vw":13.808904},{"c":13.82,"h":13.875,"l":13.82,"n":3,"o":13.875,"t":"2026-10-14T14:15:00Z","v":401,"vw":13.86125},{"c":13.8081,"h":13.8081,"l":13.8081,"n":1,"o":13.8081,"t":"2026-10-14T14:30:00Z","v":300,"vw":13.8081},{"c":13.93,"h":13.93,"l":13.91,"n":14,"o":13.91,"t":"2026-10-14T15:00:00Z","v":9000,"vw":13.927778},{"c":14.09,"h":14.09,"l":14.09,"n":1,"o":14.09,"t":"2026-10-14T18:15:00Z","v":500,"vw":14.09},{"c":14.12,"h":14.14,"l":14.12,"n":2,"o":14.14,"t":"2026-10-14T19:15:00Z","v":200,"vw":14.13},{"c":14.06,"h":14.06,"l":14.06,"n":3,"o":14.06,"t":"2026-10-14T19:45:00Z","v":503,"vw":14.06},{"c":14.42,"h":14.42,"l":14.42,"n":3,"o":14.42,"t":"2026-10-15T12:45:00Z","v":438,"vw":14.42},{"c":14.6794,"h":14.6794,"l":14.67,"n":4,"o":14.67,"t":"2026-10-15T13:30:00Z","v":255,"vw":14.6747},{"c":14.52,"h":14.53,"l":14.5,"n":5,"o":14.5,"t":"2026-10-15T13:45:00Z","v":2568,"vw":14.521496},{"c":14.27,"h":14.27,"l":14.23,"n":5,"o":14.2681,"t":"2026-10-15T14:15:00Z","v":1980,"vw":14.238121},{"c":14.23,"h":14.23,"l":14.23,"n":1,"o":14.23,"t":"2026-10-15T14:30:00Z","v":150,"vw":14.23},{"c":14.1499,"h":14.155,"l":14.149,"n":70,"o":14.149,"t":"2026-10-15T15:00:00Z","v":7171,"vw":14.151421},{"c":14.15,"h":14.15,"l":14.15,"n":1,"o":14.15,"t":"2026-10-15T16:00:00Z","v":100,"vw":14.15},{"c":14,"h":14,"l":14,"n":2,"o":14,"t":"2026-10-15T19:45:00Z","v":377,"vw":14},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-15T20:15:00Z","v":160,"vw":14},{"c":14.05,"h":14.05,"l":14.05,"n":1,"o":14.05,"t":"2026-10-16T13:15:00Z","v":400,"vw":14.05},{"c":14.15,"h":14.15,"l":14.15,"n":1,"o":14.15,"t":"2026-10-16T14:15:00Z","v":100,"vw":14.15},{"c":14.11,"h":14.11,"l":14.11,"n":1,"o":14.11,"t":"2026-10-16T15:15:00Z","v":350,"vw":14.11},{"c":14.22,"h":14.22,"l":14.22,"n":1,"o":14.22,"t":"2026-10-16T16:00:00Z","v":100,"vw":14.22},{"c":14.475,"h":14.475,"l":14.42,"n":2,"o":14.42,"t":"2026-10-16T17:00:00Z","v":228,"vw":14.450877},{"c":14.55,"h":14.55,"l":14.5307,"n":4,"o":14.54,"t":"2026-10-16T17:15:00Z","v":451,"vw":14.540324},{"c":14.525,"h":14.525,"l":14.525,"n":3,"o":14.525,"t":"2026-10-16T17:30:00Z","v":160,"vw":14.525},{"c":14.649,"h":14.649,"l":14.62,"n":4,"o":14.62,"t":"2026-10-16T18:45:00Z","v":900,"vw":14.638778},{"c":14.66,"h":14.66,"l":14.66,"n":1,"o":14.66,"t":"2026-10-16T19:00:00Z","v":100,"vw":14.66},{"c":14.575,"h":14.575,"l":14.57,"n":6,"o":14.57,"t":"2026-10-16T19:30:00Z","v":1490,"vw":14.570505},{"c":14.52,"h":14.56,"l":14.5,"n":8,"o":14.56,"t":"2026-10-16T19:45:00Z","v":2068,"vw":14.528027},{"c":14.43,"h":14.45,"l":14.16,"n":26,"o":14.45,"t":"2026-10-16T21:45:00Z","v":4100,"vw":14.276485},{"c":13.87,"h":13.91,"l":13.87,"n":8,"o":13.91,"t":"2026-10-19T13:15:00Z","v":619,"vw":13.888077},{"c":13.85,"h":13.85,"l":13.85,"n":4,"o":13.85,"t":"2026-10-19T13:30:00Z","v":183,"vw":13.85},{"c":13.53,"h":13.73,"l":13.53,"n":3,"o":13.73,"t":"2026-10-19T14:00:00Z","v":805,"vw":13.705155},{"c":13.41,"h":13.442,"l":13.41,"n":2,"o":13.442,"t":"2026-10-19T14:15:00Z","v":260,"vw":13.429692},{"c":13.18,"h":13.18,"l":13.18,"n":2,"o":13.18,"t":"2026-10-19T14:45:00Z","v":105,"vw":13.18},{"c":13.109,"h":13.109,"l":13.109,"n":5,"o":13.109,"t":"2026-10-19T15:00:00Z","v":367,"vw":13.109},{"c":13.09,"h":13.12,"l":13.09,"n":4,"o":13.12,"t":"2026-10-19T15:15:00Z","v":500,"vw":13.109438},{"c":13,"h":13,"l":13,"n":6,"o":13,"t":"2026-10-19T15:30:00Z","v":254,"vw":13},{"c":13.089,"h":13.089,"l":13.089,"n":7,"o":13.089,"t":"2026-10-19T16:00:00Z","v":192,"vw":13.089},{"c":13.0199,"h":13.04,"l":13.0199,"n":3,"o":13.04,"t":"2026-10-19T16:30:00Z","v":1301,"vw":13.032269},{"c":13.02,"h":13.02,"l":13.02,"n":1,"o":13.02,"t":"2026-10-19T16:45:00Z","v":100,"vw":13.02},{"c":13.09,"h":13.09,"l":13.09,"n":4,"o":13.09,"t":"2026-10-19T17:45:00Z","v":1054,"vw":13.09},{"c":13.18,"h":13.18,"l":13.175,"n":5,"o":13.175,"t":"2026-10-19T18:15:00Z","v":325,"vw":13.178041},{"c":13.16,"h":13.16,"l":13.16,"n":2,"o":13.16,"t":"2026-10-19T18:30:00Z","v":150,"vw":13.16},{"c":13.0851,"h":13.09,"l":13.05,"n":10,"o":13.05,"t":"2026-10-19T19:00:00Z","v":2196,"vw":13.067374},{"c":12.98,"h":13.015,"l":12.98,"n":9,"o":13.015,"t":"2026-10-19T19:15:00Z","v":1268,"vw":12.994583},{"c":12.985,"h":12.985,"l":12.985,"n":7,"o":12.985,"t":"2026-10-19T19:30:00Z","v":198,"vw":12.985},{"c":13.06,"h":13.08,"l":13.03,"n":33,"o":13.03,"t":"2026-10-19T19:45:00Z","v":4459,"vw":13.042683},{"c":13.05,"h":13.05,"l":13.05,"n":1,"o":13.05,"t":"2026-10-19T20:45:00Z","v":100,"vw":13.05},{"c":13.15,"h":13.15,"l":13.15,"n":10,"o":13.15,"t":"2026-10-19T21:30:00Z","v":403,"vw":13.15},{"c":13.02,"h":13.02,"l":13.02,"n":2,"o":13.02,"t":"2026-10-19T22:30:00Z","v":416,"vw":13.02},{"c":13.01,"h":13.01,"l":13.01,"n":2,"o":13.01,"t":"2026-10-19T23:45:00Z","v":287,"vw":13.01},{"c":13.07,"h":13.07,"l":13.03,"n":8,"o":13.03,"t":"2026-10-20T08:00:00Z","v":1323,"vw":13.03545},{"c":13.04,"h":13.04,"l":13.04,"n":1,"o":13.04,"t":"2026-10-20T10:30:00Z","v":118,"vw":13.04},{"c":13.06,"h":13.06,"l":13.06,"n":1,"o":13.06,"t":"2026-10-20T11:45:00Z","v":259,"vw":13.06},{"c":13.06,"h":13.06,"l":13.06,"n":2,"o":13.06,"t":"2026-10-20T12:30:00Z","v":105,"vw":13.06},{"c":13.02,"h":13.02,"l":12.95,"n":6,"o":12.95,"t":"2026-10-20T13:30:00Z","v":562,"vw":13.003596},{"c":13.1046,"h":13.2288,"l":13.091,"n":3,"o":13.2288,"t":"2026-10-20T13:45:00Z","v":790,"vw":13.148471},{"c":13.05,"h":13.05,"l":13.05,"n":10,"o":13.05,"t":"2026-10-20T14:00:00Z","v":1033,"vw":13.05},{"c":12.97,"h":12.99,"l":12.97,"n":4,"o":12.99,"t":"2026-10-20T14:15:00Z","v":248,"vw":12.979407},{"c":12.96,"h":12.96,"l":12.88,"n":6,"o":12.88,"t":"2026-10-20T14:30:00Z","v":731,"vw":12.936023},{"c":12.88,"h":12.9,"l":12.88,"n":3,"o":12.9,"t":"2026-10-20T14:45:00Z","v":201,"vw":12.89},{"c":13.01,"h":13.01,"l":13.01,"n":5,"o":13.01,"t":"2026-10-20T15:00:00Z","v":144,"vw":13.01},{"c":13.01,"h":13.01,"l":13.01,"n":8,"o":13.01,"t":"2026-10-20T15:30:00Z","v":1515,"vw":13.01},{"c":13.02,"h":13.02,"l":13.01,"n":16,"o":13.02,"t":"2026-10-20T17:00:00Z","v":1700,"vw":13.014118},{"c":12.98,"h":13.03,"l":12.98,"n":4,"o":13.03,"t":"2026-10-20T17:15:00Z","v":300,"vw":13.005},{"c":13.04,"h":13.04,"l":13.04,"n":4,"o":13.04,"t":"2026-10-20T18:00:00Z","v":700,"vw":13.04},{"c":13.09,"h":13.09,"l":13.09,"n":8,"o":13.09,"t":"2026-10-20T18:30:00Z","v":602,"vw":13.09},{"c":13.0601,"h":13.065,"l":13.0601,"n":98,"o":13.065,"t":"2026-10-20T19:00:00Z","v":533,"vw":13.061304},{"c":13.09,"h":13.09,"l":13.09,"n":2,"o":13.09,"t":"2026-10-20T19:30:00Z","v":200,"vw":13.09},{"c":13.08,"h":13.0901,"l":13.08,"n":6,"o":13.09,"t":"2026-10-20T19:45:00Z","v":816,"vw":13.084211},{"c":12.95,"h":12.95,"l":12.95,"n":1,"o":12.95,"t":"2026-10-21T08:00:00Z","v":160,"vw":12.95},{"c":13.02,"h":13.02,"l":13.02,"n":1,"o":13.02,"t":"2026-10-21T12:30:00Z","v":100,"vw":13.02},{"c":13.205,"h":13.285,"l":13.09,"n":10,"o":13.09,"t":"2026-10-21T13:30:00Z","v":2934,"vw":13.210128},{"c":13.3057,"h":13.37,"l":13.2388,"n":11,"o":13.2388,"t":"2026-10-21T13:45:00Z","v":2651,"vw":13.326757},{"c":13.32,"h":13.32,"l":13.31,"n":7,"o":13.31,"t":"2026-10-21T14:15:00Z","v":3500,"vw":13.317429},{"c":13.28,"h":13.28,"l":13.28,"n":2,"o":13.28,"t":"2026-10-21T14:30:00Z","v":500,"vw":13.28},{"c":13.0997,"h":13.18,"l":13.0997,"n":10,"o":13.17,"t":"2026-10-21T15:15:00Z","v":1853,"vw":13.140898},{"c":13.07,"h":13.07,"l":13.07,"n":8,"o":13.07,"t":"2026-10-21T15:30:00Z","v":800,"vw":13.07},{"c":13.085,"h":13.085,"l":13.085,"n":1,"o":13.085,"t":"2026-10-21T15:45:00Z","v":500,"vw":13.085},{"c":12.97,"h":12.97,"l":12.9697,"n":2,"o":12.9697,"t":"2026-10-21T16:45:00Z","v":500,"vw":12.96988},{"c":12.94,"h":12.9784,"l":12.94,"n":3,"o":12.9784,"t":"2026-10-21T17:30:00Z","v":487,"vw":12.970499},{"c":12.94,"h":12.94,"l":12.94,"n":1,"o":12.94,"t":"2026-10-21T18:00:00Z","v":200,"vw":12.94},{"c":13.21,"h":13.21,"l":13.21,"n":1,"o":13.21,"t":"2026-10-21T23:00:00Z","v":100,"vw":13.21},{"c":13.61,"h":13.61,"l":13.6,"n":4,"o":13.6,"t":"2026-10-22T11:15:00Z","v":1000,"vw":13.608},{"c":13.53,"h":13.53,"l":13.53,"n":1,"o":13.53,"t":"2026-10-22T12:15:00Z","v":118,"vw":13.53},{"c":13.53,"h":13.53,"l":13.53,"n":1,"o":13.53,"t":"2026-10-22T13:15:00Z","v":100,"vw":13.53},{"c":13.85,"h":13.85,"l":13.48,"n":13,"o":13.48,"t":"2026-10-22T13:30:00Z","v":2266,"vw":13.683641},{"c":13.99,"h":14.1,"l":13.99,"n":4,"o":14.1,"t":"2026-10-22T13:45:00Z","v":910,"vw":14.006667},{"c":13.96,"h":13.96,"l":13.935,"n":3,"o":13.935,"t":"2026-10-22T14:00:00Z","v":1843,"vw":13.952634},{"c":14.02,"h":14.02,"l":14.01,"n":10,"o":14.01,"t":"2026-10-22T14:15:00Z","v":1450,"vw":14.013765},{"c":14.12,"h":14.139,"l":14.12,"n":8,"o":14.12,"t":"2026-10-22T14:30:00Z","v":2007,"vw":14.129557},{"c":14.15,"h":14.15,"l":14.11,"n":2,"o":14.11,"t":"2026-10-22T14:45:00Z","v":400,"vw":14.13},{"c":14.15,"h":14.17,"l":14.12,"n":5,"o":14.12,"t":"2026-10-22T15:00:00Z","v":1000,"vw":14.156},{"c":14.12,"h":14.12,"l":14.09,"n":4,"o":14.1,"t":"2026-10-22T15:15:00Z","v":1080,"vw":14.108796},{"c":14.14,"h":14.14,"l":14.13,"n":5,"o":14.13,"t":"2026-10-22T15:30:00Z","v":1350,"vw":14.132308},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-22T15:45:00Z","v":100,"vw":14.1},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-22T16:30:00Z","v":1000,"vw":14.1},{"c":14.19,"h":14.22,"l":14.19,"n":6,"o":14.22,"t":"2026-10-22T16:45:00Z","v":740,"vw":14.204595},{"c":14.21,"h":14.21,"l":14.21,"n":1,"o":14.21,"t":"2026-10-22T17:00:00Z","v":200,"vw":14.21},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-10-22T17:45:00Z","v":500,"vw":14.3},{"c":14.33,"h":14.33,"l":14.33,"n":1,"o":14.33,"t":"2026-10-22T18:00:00Z","v":500,"vw":14.33},{"c":14.36,"h":14.36,"l":14.36,"n":1,"o":14.36,"t":"2026-10-22T18:30:00Z","v":200,"vw":14.36},{"c":14.41,"h":14.41,"l":14.38,"n":6,"o":14.396,"t":"2026-10-22T18:45:00Z","v":675,"vw":14.3975},{"c":14.45,"h":14.45,"l":14.43,"n":3,"o":14.435,"t":"2026-10-22T19:00:00Z","v":600,"vw":14.439167},{"c":14.41,"h":14.5,"l":14.4,"n":19,"o":14.49,"t":"2026-10-22T19:15:00Z","v":3601,"vw":14.429667},{"c":14.4,"h":14.4,"l":14.4,"n":2,"o":14.4,"t":"2026-10-22T19:30:00Z","v":300,"vw":14.4},{"c":14.3,"h":14.32,"l":14.29,"n":12,"o":14.32,"t":"2026-10-22T19:45:00Z","v":3081,"vw":14.306509},{"c":14.225,"h":14.225,"l":14.225,"n":2,"o":14.225,"t":"2026-10-22T23:00:00Z","v":840,"vw":14.225}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.6,"premium":5,"strike":23.67362047756447,"iv":4.585111093219536,"gamma":0.021051865981146316,"theta":-0.12310627263849347,"vega":0.015464313558689942,"rho":0.002795475779064558,"breakevenPct":101.5720244468504},{"delta":0.65,"premium":5,"strike":16.22393472929259,"iv":3.6249301864441006,"gamma":0.025533115869945052,"theta":-0.09350472917352701,"vega":0.014825316276594057,"rho":0.0033578824793894925,"breakevenPct":49.20165011804986},{"delta":0.7,"premium":5,"strike":13.013418881553415,"iv":2.9273494395975344,"gamma":0.029673865747483093,"theta":-0.07109551945598884,"vega":0.013917144935972892,"rho":0.00392046309291335,"breakevenPct":26.632118675243696},{"delta":0.75,"premium":5,"strike":11.425346918820066,"iv":2.402664714329915,"gamma":0.03307347382999367,"theta":-0.05364167596409705,"vega":0.012695738932442665,"rho":0.004483428041137726,"breakevenPct":15.468168146362512},{"delta":0.8,"premium":5.051920788730929,"strike":10.4807921126907,"iv":2.0104427690122977,"gamma":0.0346177163842538,"theta":-0.03991471179630975,"vega":0.011133792256737201,"rho":0.005006172740900888,"breakevenPct":9.193060818429746}],"put":[{"delta":0.15,"premium":5,"strike":9.880535132102327,"iv":5.785944331254818,"gamma":0.010100960778305256,"theta":-0.09314132919104406,"vega":0.009319966193526055,"rho":-0.005644754154408527,"breakevenPct":65.69043843864794},{"delta":0.2,"premium":5,"strike":11.333621440170308,"iv":4.793116622623357,"gamma":0.014662373043394185,"theta":-0.09218370933179552,"vega":0.011184018926248058,"rho":-0.006218203525263812,"breakevenPct":55.475420455744754},{"delta":0.25,"premium":5,"strike":12.645957201270717,"iv":4.0554757360104015,"gamma":0.019666549779873567,"theta":-0.0877781343450094,"vega":0.012695822790311987,"rho":-0.006804943080762443,"breakevenPct":46.249861502490575},{"delta":0.3,"premium":5,"strike":13.773770400677849,"iv":3.481768631920231,"gamma":0.025033615434623305,"theta":-0.08240543947254676,"vega":0.013895853269842788,"rho":-0.00737293854071145,"breakevenPct":38.321473457449216},{"delta":0.35,"premium":5,"strike":14.742951251409222,"iv":3.0263659698281216,"gamma":0.030692960736201137,"theta":-0.07610380762024135,"vega":0.014796726507328767,"rho":-0.007941130040989692,"breakevenPct":31.508251308195266},{"delta":0.4,"premium":5.061007885425635,"strike":15.610078854256349,"iv":2.670352693720489,"gamma":0.036249334507987105,"theta":-0.06985992222048852,"vega":0.01543779931515569,"rho":-0.008552586161517889,"breakevenPct":25.841328865864917},{"delta":0.45,"premium":5.136914600550964,"strike":16.36914600550964,"iv":2.377786225895317,"gamma":0.04167933884297521,"theta":-0.06353002754820937,"vega":0.015810743801652892,"rho":-0.00917805819030465,"breakevenPct":21.038795044227218},{"delta":0.5,"premium":5.20983606557377,"strike":17.049180327868854,"iv":2.120127868852459,"gamma":0.04697377049180328,"theta":-0.05708360655737705,"vega":0.015985245901639345,"rho":-0.009804655529478677,"breakevenPct":16.770866345904516},{"delta":0.55,"premium":5.326932084309133,"strike":17.634660421545668,"iv":1.9216501170960187,"gamma":0.05142341920374707,"theta":-0.05093606557377049,"vega":0.0158096018735363,"rho":-0.010465238650287879,"breakevenPct":13.478183921008547},{"delta":0.6,"premium":5.525500667556742,"strike":18.251001335113482,"iv":1.7517412550066758,"gamma":0.054877703604806406,"theta":-0.04516728971962618,"vega":0.015474098798397864,"rho":-0.011189953431698993,"breakevenPct":10.541295834399003},{"delta":0.65,"premium":5.859279038718292,"strike":18.918558077436582,"iv":1.6292445927903874,"gamma":0.05668010680907877,"theta":-0.040027102803738314,"vega":0.014873297730307076,"rho":-0.012021099479640947,"breakevenPct":8.194874947498832}]},"raw":{"call":[{"delta":0.6,"premium":5,"strike":23.67362047756447,"iv":4.585111093219536,"gamma":0.021051865981146316,"theta":-0.12310627263849347,"vega":0.015464313558689942,"rho":0.002795475779064558,"breakevenPct":101.5720244468504},{"delta":0.65,"premium":5,"strike":16.22393472929259,"iv":3.6249301864441006,"gamma":0.025533115869945052,"theta":-0.09350472917352701,"vega":0.014825316276594057,"rho":0.0033578824793894925,"breakevenPct":49.20165011804986},{"delta":0.7,"premium":5,"strike":13.013418881553415,"iv":2.9273494395975344,"gamma":0.029673865747483093,"theta":-0.07109551945598884,"vega":0.013917144935972892,"rho":0.00392046309291335,"breakevenPct":26.632118675243696},{"delta":0.75,"premium":5,"strike":11.425346918820066,"iv":2.402664714329915,"gamma":0.03307347382999367,"theta":-0.05364167596409705,"vega":0.012695738932442665,"rho":0.004483428041137726,"breakevenPct":15.468168146362512},{"delta":0.8,"premium":5.051920788730929,"strike":10.4807921126907,"iv":2.0104427690122977,"gamma":0.0346177163842538,"theta":-0.03991471179630975,"vega":0.011133792256737201,"rho":0.005006172740900888,"breakevenPct":9.193060818429746}],"put":[{"delta":0.15,"premium":5,"strike":9.880535132102327,"iv":5.785944331254818,"gamma":0.010100960778305256,"theta":-0.09314132919104406,"vega":0.009319966193526055,"rho":-0.005644754154408527,"breakevenPct":65.69043843864794},{"delta":0.2,"premium":5,"strike":11.333621440170308,"iv":4.793116622623357,"gamma":0.014662373043394185,"theta":-0.09218370933179552,"vega":0.011184018926248058,"rho":-0.006218203525263812,"breakevenPct":55.475420455744754},{"delta":0.25,"premium":5,"strike":12.645957201270717,"iv":4.0554757360104015,"gamma":0.019666549779873567,"theta":-0.0877781343450094,"vega":0.012695822790311987,"rho":-0.006804943080762443,"breakevenPct":46.249861502490575},{"delta":0.3,"premium":5,"strike":13.773770400677849,"iv":3.481768631920231,"gamma":0.025033615434623305,"theta":-0.08240543947254676,"vega":0.013895853269842788,"rho":-0.00737293854071145,"breakevenPct":38.321473457449216},{"delta":0.35,"premium":5,"strike":14.742951251409222,"iv":3.0263659698281216,"gamma":0.030692960736201137,"theta":-0.07610380762024135,"vega":0.014796726507328767,"rho":-0.007941130040989692,"breakevenPct":31.508251308195266},{"delta":0.4,"premium":5.061007885425635,"strike":15.610078854256349,"iv":2.670352693720489,"gamma":0.036249334507987105,"theta":-0.06985992222048852,"vega":0.01543779931515569,"rho":-0.008552586161517889,"breakevenPct":25.841328865864917},{"delta":0.45,"premium":5.136914600550964,"strike":16.36914600550964,"iv":2.377786225895317,"gamma":0.04167933884297521,"theta":-0.06353002754820937,"vega":0.015810743801652892,"rho":-0.00917805819030465,"breakevenPct":21.038795044227218},{"delta":0.5,"premium":5.20983606557377,"strike":17.049180327868854,"iv":2.120127868852459,"gamma":0.04697377049180328,"theta":-0.05708360655737705,"vega":0.015985245901639345,"rho":-0.009804655529478677,"breakevenPct":16.770866345904516},{"delta":0.55,"premium":5.326932084309133,"strike":17.634660421545668,"iv":1.9216501170960187,"gamma":0.05142341920374707,"theta":-0.05093606557377049,"vega":0.0158096018735363,"rho":-0.010465238650287879,"breakevenPct":13.478183921008547},{"delta":0.6,"premium":5.525500667556742,"strike":18.251001335113482,"iv":1.7517412550066758,"gamma":0.054877703604806406,"theta":-0.04516728971962618,"vega":0.015474098798397864,"rho":-0.011189953431698993,"breakevenPct":10.541295834399003},{"delta":0.65,"premium":5.859279038718292,"strike":18.918558077436582,"iv":1.6292445927903874,"gamma":0.05668010680907877,"theta":-0.040027102803738314,"vega":0.014873297730307076,"rho":-0.012021099479640947,"breakevenPct":8.194874947498832}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Tradr ETFs"},"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"}}