{"symbol":"ARMH","url":"https://intraalpha.com/companies/ARMH","capturedAt":"2026-10-22T05:15:22.609Z","state":"ready","quote":{"symbol":"ARMH","last_price":9.69,"prev_close":9.46,"regular_close":9.69,"change":0.23,"change_pct":2.4313,"regular_change":0.23,"regular_change_pct":2.4313,"extended_change":0,"extended_change_pct":0,"bid":7.24,"ask":12.1,"bid_size":100,"ask_size":100,"volume":10270,"vwap":9.532999,"open":9.57,"high":9.7,"low":9.39,"close":9.69,"trade_count":97,"last_trade_at":"2026-10-22T00:00:00.109115347Z","last_quote_at":"2026-10-21T20:05:01.497278445Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T01:15:09.622389607-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":5700000,"net_expense_ratio":0.0019,"portfolio_turnover":0,"dividend_yield":0.0127,"inception_date":"2025-03-13","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T05:15:19.853379+00:00"},"optionObservedAt":"2026-10-21T19:52:35.339Z","bars":[{"c":9.92,"h":9.92,"l":9.92,"n":1,"o":9.92,"t":"2026-10-15T13:30:00Z","v":502,"vw":9.92},{"c":9.82,"h":9.84,"l":9.82,"n":32,"o":9.84,"t":"2026-10-15T13:55:00Z","v":24534,"vw":9.82011},{"c":9.82,"h":9.82,"l":9.82,"n":4,"o":9.82,"t":"2026-10-15T14:00:00Z","v":770,"vw":9.82},{"c":10.07,"h":10.07,"l":10.07,"n":3,"o":10.07,"t":"2026-10-15T14:10:00Z","v":5002,"vw":10.07},{"c":10.02,"h":10.02,"l":10.02,"n":1,"o":10.02,"t":"2026-10-15T14:15:00Z","v":100,"vw":10.02},{"c":10.2299,"h":10.23,"l":10.2299,"n":5,"o":10.23,"t":"2026-10-15T14:55:00Z","v":824,"vw":10.22995},{"c":10.19,"h":10.19,"l":10.19,"n":1,"o":10.19,"t":"2026-10-15T15:00:00Z","v":100,"vw":10.19},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-10-15T15:40:00Z","v":500,"vw":10.3},{"c":10.2549,"h":10.2549,"l":10.2549,"n":1,"o":10.2549,"t":"2026-10-15T16:10:00Z","v":100,"vw":10.2549},{"c":10.21,"h":10.21,"l":10.21,"n":1,"o":10.21,"t":"2026-10-15T16:35:00Z","v":100,"vw":10.21},{"c":10.235,"h":10.235,"l":10.235,"n":1,"o":10.235,"t":"2026-10-15T17:15:00Z","v":100,"vw":10.235},{"c":10.32,"h":10.32,"l":10.32,"n":3,"o":10.32,"t":"2026-10-15T17:35:00Z","v":300,"vw":10.32},{"c":10.37,"h":10.37,"l":10.37,"n":2,"o":10.37,"t":"2026-10-15T17:40:00Z","v":161,"vw":10.37},{"c":10.49,"h":10.49,"l":10.49,"n":1,"o":10.49,"t":"2026-10-15T19:55:00Z","v":256,"vw":10.49},{"c":10.1,"h":10.45,"l":10.1,"n":6,"o":10.45,"t":"2026-10-16T13:30:00Z","v":409,"vw":10.226699},{"c":10.12,"h":10.12,"l":10.12,"n":2,"o":10.12,"t":"2026-10-16T13:35:00Z","v":200,"vw":10.12},{"c":10.145,"h":10.145,"l":10.145,"n":1,"o":10.145,"t":"2026-10-16T13:40:00Z","v":200,"vw":10.145},{"c":10.13,"h":10.13,"l":10.13,"n":1,"o":10.13,"t":"2026-10-16T14:05:00Z","v":187,"vw":10.13},{"c":10.06,"h":10.06,"l":10.0515,"n":6,"o":10.06,"t":"2026-10-16T14:10:00Z","v":831,"vw":10.056365},{"c":10.0999,"h":10.0999,"l":10.0999,"n":1,"o":10.0999,"t":"2026-10-16T14:15:00Z","v":200,"vw":10.0999},{"c":10.04,"h":10.04,"l":10.04,"n":1,"o":10.04,"t":"2026-10-16T14:30:00Z","v":100,"vw":10.04},{"c":10.145,"h":10.145,"l":10.145,"n":2,"o":10.145,"t":"2026-10-16T14:50:00Z","v":113,"vw":10.145},{"c":10.02,"h":10.02,"l":10.02,"n":2,"o":10.02,"t":"2026-10-16T15:05:00Z","v":200,"vw":10.02},{"c":10.055,"h":10.055,"l":10.055,"n":1,"o":10.055,"t":"2026-10-16T16:10:00Z","v":995,"vw":10.055},{"c":10.055,"h":10.055,"l":10.055,"n":1,"o":10.055,"t":"2026-10-16T16:50:00Z","v":600,"vw":10.055},{"c":9.93,"h":9.93,"l":9.93,"n":3,"o":9.93,"t":"2026-10-16T17:25:00Z","v":134,"vw":9.93},{"c":9.93,"h":9.93,"l":9.93,"n":1,"o":9.93,"t":"2026-10-16T18:00:00Z","v":200,"vw":9.93},{"c":9.91,"h":9.91,"l":9.91,"n":3,"o":9.91,"t":"2026-10-16T18:05:00Z","v":758,"vw":9.91},{"c":9.88,"h":9.88,"l":9.88,"n":1,"o":9.88,"t":"2026-10-16T18:25:00Z","v":100,"vw":9.88},{"c":9.89,"h":9.89,"l":9.865,"n":37,"o":9.865,"t":"2026-10-16T18:45:00Z","v":15808,"vw":9.882676},{"c":9.81,"h":9.81,"l":9.81,"n":12,"o":9.81,"t":"2026-10-16T19:00:00Z","v":6000,"vw":9.81},{"c":9.7901,"h":9.7901,"l":9.79,"n":3,"o":9.79,"t":"2026-10-16T19:30:00Z","v":2948,"vw":9.790053},{"c":9.78,"h":9.78,"l":9.78,"n":1,"o":9.78,"t":"2026-10-16T19:50:00Z","v":100,"vw":9.78},{"c":9.93,"h":9.94,"l":9.93,"n":4,"o":9.94,"t":"2026-10-19T13:35:00Z","v":417,"vw":9.932806},{"c":9.97,"h":9.97,"l":9.97,"n":1,"o":9.97,"t":"2026-10-19T13:40:00Z","v":100,"vw":9.97},{"c":9.88,"h":9.88,"l":9.88,"n":1,"o":9.88,"t":"2026-10-19T13:55:00Z","v":300,"vw":9.88},{"c":9.82,"h":9.82,"l":9.82,"n":4,"o":9.82,"t":"2026-10-19T14:05:00Z","v":307,"vw":9.82},{"c":9.87,"h":9.87,"l":9.87,"n":1,"o":9.87,"t":"2026-10-19T14:40:00Z","v":295,"vw":9.87},{"c":9.93,"h":9.93,"l":9.93,"n":1,"o":9.93,"t":"2026-10-19T15:00:00Z","v":200,"vw":9.93},{"c":9.94,"h":9.94,"l":9.94,"n":1,"o":9.94,"t":"2026-10-19T15:05:00Z","v":100,"vw":9.94},{"c":9.965,"h":9.965,"l":9.95,"n":2,"o":9.95,"t":"2026-10-19T15:15:00Z","v":405,"vw":9.954444},{"c":10.0133,"h":10.0133,"l":10.0133,"n":1,"o":10.0133,"t":"2026-10-19T15:20:00Z","v":300,"vw":10.0133},{"c":9.955,"h":9.955,"l":9.955,"n":1,"o":9.955,"t":"2026-10-19T16:05:00Z","v":200,"vw":9.955},{"c":9.86,"h":9.86,"l":9.86,"n":1,"o":9.86,"t":"2026-10-19T18:40:00Z","v":100,"vw":9.86},{"c":9.89,"h":9.89,"l":9.89,"n":1,"o":9.89,"t":"2026-10-19T19:15:00Z","v":100,"vw":9.89},{"c":9.8,"h":9.8,"l":9.8,"n":2,"o":9.8,"t":"2026-10-19T19:55:00Z","v":301,"vw":9.8},{"c":9.66,"h":9.66,"l":9.66,"n":1,"o":9.66,"t":"2026-10-20T13:30:00Z","v":110,"vw":9.66},{"c":9.45,"h":9.45,"l":9.45,"n":2,"o":9.45,"t":"2026-10-20T13:35:00Z","v":510,"vw":9.45},{"c":9.34,"h":9.34,"l":9.34,"n":1,"o":9.34,"t":"2026-10-20T13:40:00Z","v":300,"vw":9.34},{"c":9.345,"h":9.345,"l":9.345,"n":1,"o":9.345,"t":"2026-10-20T13:50:00Z","v":600,"vw":9.345},{"c":9.435,"h":9.435,"l":9.37,"n":5,"o":9.37,"t":"2026-10-20T13:55:00Z","v":553,"vw":9.39766},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-10-20T14:00:00Z","v":155,"vw":9.45},{"c":9.46,"h":9.46,"l":9.45,"n":2,"o":9.45,"t":"2026-10-20T14:15:00Z","v":361,"vw":9.45723},{"c":9.6,"h":9.6,"l":9.6,"n":2,"o":9.6,"t":"2026-10-20T14:30:00Z","v":102,"vw":9.6},{"c":9.625,"h":9.625,"l":9.625,"n":1,"o":9.625,"t":"2026-10-20T14:55:00Z","v":5000,"vw":9.625},{"c":9.625,"h":9.625,"l":9.625,"n":2,"o":9.625,"t":"2026-10-20T15:00:00Z","v":504,"vw":9.625},{"c":9.61,"h":9.61,"l":9.61,"n":2,"o":9.61,"t":"2026-10-20T15:10:00Z","v":300,"vw":9.61},{"c":9.5401,"h":9.5401,"l":9.54,"n":3,"o":9.54,"t":"2026-10-20T15:25:00Z","v":260,"vw":9.54005},{"c":9.54,"h":9.545,"l":9.54,"n":3,"o":9.545,"t":"2026-10-20T15:35:00Z","v":301,"vw":9.541667},{"c":9.56,"h":9.58,"l":9.56,"n":4,"o":9.58,"t":"2026-10-20T16:15:00Z","v":322,"vw":9.566667},{"c":9.53,"h":9.53,"l":9.53,"n":1,"o":9.53,"t":"2026-10-20T18:05:00Z","v":300,"vw":9.53},{"c":9.51,"h":9.52,"l":9.51,"n":3,"o":9.52,"t":"2026-10-20T18:20:00Z","v":300,"vw":9.514202},{"c":9.4644,"h":9.4644,"l":9.4644,"n":1,"o":9.4644,"t":"2026-10-20T19:15:00Z","v":662,"vw":9.4644},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-10-20T19:30:00Z","v":100,"vw":9.45},{"c":9.46,"h":9.46,"l":9.45,"n":4,"o":9.45,"t":"2026-10-20T19:55:00Z","v":400,"vw":9.453266},{"c":9.57,"h":9.57,"l":9.57,"n":1,"o":9.57,"t":"2026-10-21T13:30:00Z","v":200,"vw":9.57},{"c":9.3901,"h":9.405,"l":9.39,"n":6,"o":9.405,"t":"2026-10-21T13:40:00Z","v":1074,"vw":9.391477},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-10-21T13:45:00Z","v":200,"vw":9.45},{"c":9.425,"h":9.47,"l":9.425,"n":3,"o":9.47,"t":"2026-10-21T13:50:00Z","v":700,"vw":9.463402},{"c":9.49,"h":9.49,"l":9.49,"n":3,"o":9.49,"t":"2026-10-21T14:00:00Z","v":901,"vw":9.49},{"c":9.44,"h":9.44,"l":9.44,"n":2,"o":9.44,"t":"2026-10-21T14:10:00Z","v":101,"vw":9.44},{"c":9.47,"h":9.475,"l":9.47,"n":2,"o":9.475,"t":"2026-10-21T14:15:00Z","v":500,"vw":9.474},{"c":9.49,"h":9.49,"l":9.49,"n":1,"o":9.49,"t":"2026-10-21T14:20:00Z","v":500,"vw":9.49},{"c":9.52,"h":9.52,"l":9.52,"n":1,"o":9.52,"t":"2026-10-21T14:35:00Z","v":200,"vw":9.52},{"c":9.5222,"h":9.53,"l":9.5094,"n":5,"o":9.5094,"t":"2026-10-21T14:40:00Z","v":850,"vw":9.5213},{"c":9.535,"h":9.535,"l":9.535,"n":3,"o":9.535,"t":"2026-10-21T14:45:00Z","v":500,"vw":9.535},{"c":9.56,"h":9.5648,"l":9.56,"n":7,"o":9.56,"t":"2026-10-21T14:50:00Z","v":1457,"vw":9.561064},{"c":9.52,"h":9.52,"l":9.52,"n":1,"o":9.52,"t":"2026-10-21T15:00:00Z","v":100,"vw":9.52},{"c":9.5401,"h":9.5401,"l":9.54,"n":3,"o":9.54,"t":"2026-10-21T15:40:00Z","v":402,"vw":9.54005},{"c":9.64,"h":9.64,"l":9.64,"n":6,"o":9.64,"t":"2026-10-21T16:00:00Z","v":505,"vw":9.64},{"c":9.63,"h":9.63,"l":9.63,"n":1,"o":9.63,"t":"2026-10-21T18:00:00Z","v":300,"vw":9.63},{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-10-21T19:00:00Z","v":100,"vw":9.65},{"c":9.7,"h":9.7,"l":9.7,"n":3,"o":9.7,"t":"2026-10-21T19:30:00Z","v":534,"vw":9.7},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-10-21T19:40:00Z","v":100,"vw":9.7},{"c":9.69,"h":9.69,"l":9.67,"n":9,"o":9.67,"t":"2026-10-21T19:55:00Z","v":700,"vw":9.675}],"history":[{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2024-10-21T04:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2024-10-22T04:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2024-10-23T04:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2024-10-24T04:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2024-10-25T04:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2024-10-28T04:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2024-10-29T04:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2024-10-30T04:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2024-10-31T04:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2024-11-01T04:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2024-11-04T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2024-11-05T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2024-11-06T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2024-11-07T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2024-11-08T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2024-11-11T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2024-11-12T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2024-11-13T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2024-11-14T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2024-11-15T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2024-11-18T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2024-11-19T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2024-11-20T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2024-11-21T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2024-11-22T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2024-11-25T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2024-11-26T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2024-11-27T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2024-11-29T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2024-12-02T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2024-12-03T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2024-12-04T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2024-12-05T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2024-12-06T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2024-12-09T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2024-12-10T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2024-12-11T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2024-12-12T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2024-12-13T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2024-12-16T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2024-12-17T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2024-12-18T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2024-12-19T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2024-12-20T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2024-12-23T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2024-12-24T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2024-12-26T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2024-12-27T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2024-12-30T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2024-12-31T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2025-01-02T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2025-01-03T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2025-01-06T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2025-01-07T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2025-01-08T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2025-01-10T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2025-01-13T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2025-01-14T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2025-01-15T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2025-01-16T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2025-01-17T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2025-01-21T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2025-01-22T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2025-01-23T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2025-01-24T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2025-01-27T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2025-01-28T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2025-01-29T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2025-01-30T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2025-01-31T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2025-02-03T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2025-02-04T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2025-02-05T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2025-02-06T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2025-02-07T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2025-02-10T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2025-02-11T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2025-02-12T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2025-02-13T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2025-02-14T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2025-02-18T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2025-02-19T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2025-02-20T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2025-02-21T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2025-02-24T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2025-02-25T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2025-02-26T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2025-02-27T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2025-02-28T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2025-03-03T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2025-03-04T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2025-03-05T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2025-03-06T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2025-03-07T05:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2025-03-10T04:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2025-03-11T04:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2025-03-12T04:00:00Z","v":0,"vw":0},{"c":67.77,"h":67.77,"l":67.77,"n":0,"o":67.77,"t":"2025-03-13T04:00:00Z","v":0,"vw":0},{"c":52.6191,"h":52.7001,"l":51.16,"n":12,"o":51.16,"t":"2025-03-14T04:00:00Z","v":1023,"vw":51.66501},{"c":53.9819,"h":53.9819,"l":53.16,"n":15,"o":53.72,"t":"2025-03-17T04:00:00Z","v":321,"vw":53.49},{"c":53.0548,"h":53.0548,"l":52.21,"n":21,"o":52.21,"t":"2025-03-18T04:00:00Z","v":418,"vw":52.623333},{"c":52.3578,"h":53.24,"l":52.15,"n":52,"o":52.16,"t":"2025-03-19T04:00:00Z","v":6231,"vw":52.546613},{"c":52.9652,"h":53.15,"l":52.71,"n":10,"o":52.71,"t":"2025-03-20T04:00:00Z","v":1096,"vw":52.88798},{"c":53.1313,"h":53.1313,"l":52.08,"n":5,"o":52.08,"t":"2025-03-21T04:00:00Z","v":500,"vw":52.566},{"c":55.6142,"h":56.03,"l":55.6,"n":9,"o":56.03,"t":"2025-03-24T04:00:00Z","v":241,"vw":55.815},{"c":55.2155,"h":55.41,"l":55.17,"n":4,"o":55.17,"t":"2025-03-25T04:00:00Z","v":204,"vw":55.29},{"c":51.4366,"h":54.09,"l":51.4366,"n":5,"o":54.09,"t":"2025-03-26T04:00:00Z","v":220,"vw":53.685},{"c":50.1822,"h":50.1822,"l":48.93,"n":47,"o":48.93,"t":"2025-03-27T04:00:00Z","v":148,"vw":48.93},{"c":48.1441,"h":48.9,"l":48.0479,"n":40,"o":48.9,"t":"2025-03-28T04:00:00Z","v":255,"vw":48.501822},{"c":47.73,"h":47.73,"l":47.73,"n":7,"o":47.73,"t":"2025-03-31T04:00:00Z","v":152,"vw":47.73},{"c":47.8917,"h":47.8917,"l":47.16,"n":21,"o":47.16,"t":"2025-04-01T04:00:00Z","v":122,"vw":47.16},{"c":48.2005,"h":48.2005,"l":47.65,"n":4,"o":47.65,"t":"2025-04-02T04:00:00Z","v":204,"vw":47.65005},{"c":43.288,"h":43.288,"l":43.288,"n":8,"o":43.288,"t":"2025-04-03T04:00:00Z","v":9,"vw":43.288},{"c":39.5638,"h":41.2,"l":39.48,"n":22,"o":40.7,"t":"2025-04-04T04:00:00Z","v":634,"vw":40.305},{"c":40.2873,"h":41.87,"l":38.72,"n":12,"o":38.72,"t":"2025-04-07T04:00:00Z","v":1519,"vw":39.648666},{"c":38.98,"h":43.22,"l":38.65,"n":14,"o":43.22,"t":"2025-04-08T04:00:00Z","v":618,"vw":40.503333},{"c":48.05,"h":48.31,"l":40.48,"n":14,"o":40.48,"t":"2025-04-09T04:00:00Z","v":711,"vw":44.592857},{"c":44.8496,"h":44.8496,"l":44.8496,"n":23,"o":44.8496,"t":"2025-04-10T04:00:00Z","v":176,"vw":44.8496},{"c":46.0335,"h":46.0335,"l":44.32,"n":5,"o":44.32,"t":"2025-04-11T04:00:00Z","v":302,"vw":44.836667},{"c":46.1937,"h":46.85,"l":46.1937,"n":7,"o":46.85,"t":"2025-04-14T04:00:00Z","v":118,"vw":46.85},{"c":45.48,"h":46.19,"l":45.48,"n":7,"o":46.19,"t":"2025-04-15T04:00:00Z","v":208,"vw":45.835},{"c":44.2856,"h":44.2856,"l":44.2856,"n":4,"o":44.2856,"t":"2025-04-16T04:00:00Z","v":101,"vw":44.2856},{"c":44.0231,"h":44.23,"l":44.0231,"n":16,"o":44.1145,"t":"2025-04-17T04:00:00Z","v":698,"vw":44.191467},{"c":41.9844,"h":43.1,"l":41.56,"n":19,"o":43.1,"t":"2025-04-21T04:00:00Z","v":415,"vw":42.54},{"c":43.633,"h":44.03,"l":43.24,"n":9,"o":43.34,"t":"2025-04-22T04:00:00Z","v":610,"vw":43.641954},{"c":46.0231,"h":47.4,"l":46.0231,"n":13,"o":47.11,"t":"2025-04-23T04:00:00Z","v":1004,"vw":46.955},{"c":48.5891,"h":48.5891,"l":47.87,"n":4,"o":47.87,"t":"2025-04-24T04:00:00Z","v":202,"vw":47.87},{"c":49.198,"h":49.198,"l":48.4,"n":6,"o":48.66,"t":"2025-04-25T04:00:00Z","v":305,"vw":48.58},{"c":48.333,"h":49.14,"l":48.333,"n":8,"o":49.14,"t":"2025-04-28T04:00:00Z","v":492,"vw":48.604975},{"c":48.3786,"h":48.3786,"l":48.35,"n":8,"o":48.35,"t":"2025-04-29T04:00:00Z","v":207,"vw":48.35},{"c":49.5042,"h":49.51,"l":47.74,"n":4,"o":47.81,"t":"2025-04-30T04:00:00Z","v":301,"vw":48.353333},{"c":50.5457,"h":51.21,"l":50.5457,"n":7,"o":50.82,"t":"2025-05-01T04:00:00Z","v":611,"vw":50.916992},{"c":53.7845,"h":53.91,"l":51.99,"n":7,"o":51.99,"t":"2025-05-02T04:00:00Z","v":756,"vw":53.210902},{"c":53.1747,"h":53.1747,"l":52.59,"n":5,"o":52.59,"t":"2025-05-05T04:00:00Z","v":107,"vw":52.59},{"c":53.1179,"h":53.34,"l":53.1179,"n":3,"o":53.34,"t":"2025-05-06T04:00:00Z","v":104,"vw":53.34},{"c":53.6978,"h":53.6978,"l":52.38,"n":3,"o":52.87,"t":"2025-05-07T04:00:00Z","v":302,"vw":52.545497},{"c":50.97,"h":50.97,"l":49.92,"n":12,"o":50.11,"t":"2025-05-08T04:00:00Z","v":313,"vw":50.006667},{"c":50.4058,"h":50.8,"l":50.4058,"n":8,"o":50.8,"t":"2025-05-09T04:00:00Z","v":314,"vw":50.658382},{"c":54.6344,"h":54.6344,"l":53.39,"n":14,"o":53.39,"t":"2025-05-12T04:00:00Z","v":380,"vw":53.705},{"c":54.975,"h":55.57,"l":54.88,"n":7,"o":55.15,"t":"2025-05-13T04:00:00Z","v":345,"vw":55.2},{"c":58.2089,"h":58.2089,"l":56.99,"n":6,"o":56.99,"t":"2025-05-14T04:00:00Z","v":113,"vw":56.99},{"c":57.7565,"h":58.52,"l":57.12,"n":12,"o":57.57,"t":"2025-05-15T04:00:00Z","v":983,"vw":57.819564},{"c":59.0981,"h":59.0981,"l":58.99,"n":4,"o":58.99,"t":"2025-05-16T04:00:00Z","v":131,"vw":58.99},{"c":57.0879,"h":57.0879,"l":56.85,"n":8,"o":56.85,"t":"2025-05-19T04:00:00Z","v":537,"vw":56.930008},{"c":56.5984,"h":56.79,"l":56.5984,"n":2,"o":56.79,"t":"2025-05-20T04:00:00Z","v":101,"vw":56.79},{"c":56.5984,"h":56.5984,"l":56.5984,"n":0,"o":56.5984,"t":"2025-05-21T04:00:00Z","v":0,"vw":0},{"c":55.6695,"h":55.87,"l":55.6695,"n":3,"o":55.87,"t":"2025-05-22T04:00:00Z","v":103,"vw":55.87},{"c":54.3025,"h":54.3025,"l":54,"n":2,"o":54,"t":"2025-05-23T04:00:00Z","v":103,"vw":54},{"c":57.2812,"h":58,"l":55.59,"n":7,"o":55.59,"t":"2025-05-27T04:00:00Z","v":240,"vw":56.795},{"c":58.16,"h":58.16,"l":58.04,"n":3,"o":58.04,"t":"2025-05-28T04:00:00Z","v":201,"vw":58.1},{"c":54.7817,"h":58.2,"l":54.7817,"n":10,"o":58.2,"t":"2025-05-29T04:00:00Z","v":338,"vw":58.2},{"c":53.5021,"h":54.03,"l":53.01,"n":5,"o":54.03,"t":"2025-05-30T04:00:00Z","v":306,"vw":53.423333},{"c":53.7193,"h":54.25,"l":53.7193,"n":4,"o":54.25,"t":"2025-06-02T04:00:00Z","v":106,"vw":54.25},{"c":55.129,"h":55.129,"l":54.63,"n":2,"o":54.63,"t":"2025-06-03T04:00:00Z","v":105,"vw":54.63},{"c":55.5703,"h":55.5703,"l":55.3,"n":7,"o":55.39,"t":"2025-06-04T04:00:00Z","v":1506,"vw":55.360559},{"c":55.1516,"h":56.87,"l":55.1516,"n":8,"o":56.69,"t":"2025-06-05T04:00:00Z","v":709,"vw":56.195714},{"c":56.9081,"h":57.57,"l":56.9081,"n":2,"o":57.57,"t":"2025-06-06T04:00:00Z","v":203,"vw":57.451773},{"c":59.0807,"h":60.12,"l":58.63,"n":3,"o":58.63,"t":"2025-06-09T04:00:00Z","v":300,"vw":59.286667},{"c":60.1206,"h":60.1206,"l":58.4,"n":15,"o":58.4,"t":"2025-06-10T04:00:00Z","v":2403,"vw":58.870599},{"c":59.9037,"h":61,"l":59.9037,"n":4,"o":61,"t":"2025-06-11T04:00:00Z","v":601,"vw":60.941667},{"c":58.7999,"h":59.21,"l":58.79,"n":11,"o":59.21,"t":"2025-06-12T04:00:00Z","v":933,"vw":59.036667},{"c":57.6786,"h":57.9,"l":57.6786,"n":1,"o":57.9,"t":"2025-06-13T04:00:00Z","v":105,"vw":57.9},{"c":60.3986,"h":60.3986,"l":58.8,"n":4,"o":58.8,"t":"2025-06-16T04:00:00Z","v":111,"vw":58.8},{"c":62.2917,"h":63.4,"l":62.16,"n":10,"o":63.4,"t":"2025-06-17T04:00:00Z","v":817,"vw":62.528281},{"c":62.9795,"h":63.01,"l":61.63,"n":22,"o":62.55,"t":"2025-06-18T04:00:00Z","v":2902,"vw":62.300482},{"c":62.2844,"h":62.99,"l":62.2844,"n":7,"o":62.99,"t":"2025-06-20T04:00:00Z","v":215,"vw":62.861951},{"c":63.7566,"h":63.7566,"l":63.7566,"n":7,"o":63.7566,"t":"2025-06-23T04:00:00Z","v":144,"vw":63.7566},{"c":66.28,"h":66.45,"l":64.41,"n":24,"o":64.41,"t":"2025-06-24T04:00:00Z","v":2605,"vw":66.253077},{"c":66.4188,"h":67.4299,"l":66.4188,"n":10,"o":67.4299,"t":"2025-06-25T04:00:00Z","v":678,"vw":67.341078},{"c":66.5387,"h":67.32,"l":66.5387,"n":6,"o":66.87,"t":"2025-06-26T04:00:00Z","v":213,"vw":67.095},{"c":69.6979,"h":69.6979,"l":67.81,"n":16,"o":67.95,"t":"2025-06-27T04:00:00Z","v":1860,"vw":68.838333},{"c":68.1439,"h":69.78,"l":68.1439,"n":9,"o":69.78,"t":"2025-06-30T04:00:00Z","v":221,"vw":69.585},{"c":65.8198,"h":65.8198,"l":65.8198,"n":3,"o":65.8198,"t":"2025-07-01T04:00:00Z","v":3,"vw":65.8198},{"c":65.4251,"h":65.4251,"l":64.83,"n":10,"o":64.83,"t":"2025-07-02T04:00:00Z","v":314,"vw":65.016667},{"c":65.6326,"h":66.16,"l":65.6326,"n":2,"o":66.16,"t":"2025-07-03T04:00:00Z","v":101,"vw":66.16},{"c":62.39,"h":64.44,"l":62.18,"n":13,"o":64.44,"t":"2025-07-07T04:00:00Z","v":755,"vw":62.649594},{"c":62.9095,"h":63.68,"l":62.9095,"n":2,"o":63.68,"t":"2025-07-08T04:00:00Z","v":105,"vw":63.68},{"c":62.9,"h":64.45,"l":62.9,"n":8,"o":64.45,"t":"2025-07-09T04:00:00Z","v":230,"vw":64.44495},{"c":63.1803,"h":63.1803,"l":62.35,"n":6,"o":62.35,"t":"2025-07-10T04:00:00Z","v":263,"vw":62.597525},{"c":62.5588,"h":64.08,"l":62.5588,"n":4,"o":64.08,"t":"2025-07-11T04:00:00Z","v":147,"vw":64.08},{"c":62.222,"h":62.222,"l":60.9,"n":15,"o":60.96,"t":"2025-07-14T04:00:00Z","v":363,"vw":60.93},{"c":63.6609,"h":63.6609,"l":63.56,"n":3,"o":63.56,"t":"2025-07-15T04:00:00Z","v":108,"vw":63.56},{"c":66.1755,"h":66.5,"l":63.66,"n":11,"o":64.05,"t":"2025-07-16T04:00:00Z","v":926,"vw":64.917336},{"c":67.5701,"h":67.5701,"l":66.45,"n":8,"o":66.45,"t":"2025-07-17T04:00:00Z","v":517,"vw":67.208654},{"c":67.4747,"h":68.64,"l":67.4747,"n":13,"o":67.62,"t":"2025-07-18T04:00:00Z","v":616,"vw":67.863137},{"c":69.2546,"h":69.82,"l":68.226,"n":18,"o":68.66,"t":"2025-07-21T04:00:00Z","v":1884,"vw":68.774278},{"c":66.7268,"h":69.18,"l":66,"n":14,"o":69.18,"t":"2025-07-22T04:00:00Z","v":628,"vw":68.631724},{"c":67.624,"h":67.624,"l":66.73,"n":13,"o":67.05,"t":"2025-07-23T04:00:00Z","v":1028,"vw":66.977146},{"c":68.3976,"h":68.73,"l":67.64,"n":11,"o":67.64,"t":"2025-07-24T04:00:00Z","v":360,"vw":68.286291},{"c":70.0222,"h":70.5,"l":69.26,"n":12,"o":69.43,"t":"2025-07-25T04:00:00Z","v":825,"vw":69.875371},{"c":70.9448,"h":70.9448,"l":70.2,"n":9,"o":70.2,"t":"2025-07-28T04:00:00Z","v":424,"vw":70.6},{"c":70.5856,"h":71.1,"l":70.13,"n":12,"o":70.13,"t":"2025-07-29T04:00:00Z","v":238,"vw":70.615},{"c":71.1092,"h":71.1092,"l":70.26,"n":4,"o":70.26,"t":"2025-07-30T04:00:00Z","v":259,"vw":70.26},{"c":61.9667,"h":63.77,"l":61.15,"n":35,"o":61.82,"t":"2025-07-31T04:00:00Z","v":1413,"vw":62.173},{"c":60.2036,"h":60.7873,"l":59.54,"n":26,"o":59.6232,"t":"2025-08-01T04:00:00Z","v":456,"vw":60.085836},{"c":61.02,"h":61.02,"l":60.98,"n":22,"o":60.98,"t":"2025-08-04T04:00:00Z","v":334,"vw":61},{"c":59.9046,"h":60.8301,"l":59.7,"n":17,"o":60.83,"t":"2025-08-05T04:00:00Z","v":1046,"vw":60.652451},{"c":59.1025,"h":59.81,"l":58.92,"n":19,"o":59.72,"t":"2025-08-06T04:00:00Z","v":527,"vw":59.4775},{"c":58.4702,"h":59.89,"l":58.4702,"n":16,"o":59.89,"t":"2025-08-07T04:00:00Z","v":444,"vw":59.471122},{"c":59.6571,"h":59.77,"l":59.59,"n":6,"o":59.77,"t":"2025-08-08T04:00:00Z","v":206,"vw":59.679552},{"c":60.8713,"h":62.68,"l":60.82,"n":22,"o":60.82,"t":"2025-08-11T04:00:00Z","v":823,"vw":61.6},{"c":61.0906,"h":61.11,"l":60.75,"n":11,"o":60.95,"t":"2025-08-12T04:00:00Z","v":415,"vw":60.95495},{"c":60.4759,"h":61.54,"l":60.4759,"n":15,"o":61.03,"t":"2025-08-13T04:00:00Z","v":1046,"vw":60.97419},{"c":60.1626,"h":60.1626,"l":59.6,"n":16,"o":59.81,"t":"2025-08-14T04:00:00Z","v":1116,"vw":59.81485},{"c":59.4055,"h":60.19,"l":59.07,"n":18,"o":60.19,"t":"2025-08-15T04:00:00Z","v":1336,"vw":59.894508},{"c":60.5083,"h":60.5083,"l":59.47,"n":21,"o":59.72,"t":"2025-08-18T04:00:00Z","v":1565,"vw":59.700292},{"c":57.5806,"h":60.73,"l":57.5806,"n":15,"o":60.73,"t":"2025-08-19T04:00:00Z","v":337,"vw":60.48},{"c":56.5984,"h":56.5984,"l":55.31,"n":24,"o":55.31,"t":"2025-08-20T04:00:00Z","v":440,"vw":55.476762},{"c":57.6221,"h":57.6221,"l":56.91,"n":13,"o":56.91,"t":"2025-08-21T04:00:00Z","v":510,"vw":57.266908},{"c":59.2077,"h":59.75,"l":59.2077,"n":16,"o":59.26,"t":"2025-08-22T04:00:00Z","v":636,"vw":59.547854},{"c":59.4521,"h":59.4521,"l":58.9,"n":12,"o":59.16,"t":"2025-08-25T04:00:00Z","v":255,"vw":59.030647},{"c":60.3472,"h":60.69,"l":60.3472,"n":8,"o":60.69,"t":"2025-08-26T04:00:00Z","v":206,"vw":60.69},{"c":60.5463,"h":60.56,"l":60.26,"n":8,"o":60.26,"t":"2025-08-27T04:00:00Z","v":249,"vw":60.409254},{"c":61.1348,"h":61.23,"l":60.89,"n":14,"o":60.89,"t":"2025-08-28T04:00:00Z","v":433,"vw":61.076667},{"c":59.3939,"h":60.02,"l":59.3939,"n":15,"o":60.02,"t":"2025-08-29T04:00:00Z","v":261,"vw":59.83},{"c":57.4626,"h":58,"l":57.4626,"n":11,"o":58,"t":"2025-09-02T04:00:00Z","v":198,"vw":58},{"c":56.9112,"h":57.68,"l":56.9112,"n":8,"o":57.68,"t":"2025-09-03T04:00:00Z","v":215,"vw":57.576552},{"c":58.5542,"h":58.5542,"l":57.1,"n":8,"o":57.1,"t":"2025-09-04T04:00:00Z","v":516,"vw":57.768221},{"c":59.3816,"h":59.3816,"l":58.95,"n":6,"o":59.1,"t":"2025-09-05T04:00:00Z","v":209,"vw":59.025},{"c":59.5689,"h":60.25,"l":59.5689,"n":15,"o":60.25,"t":"2025-09-08T04:00:00Z","v":313,"vw":60.25},{"c":60.4988,"h":60.63,"l":60.26,"n":7,"o":60.26,"t":"2025-09-09T04:00:00Z","v":320,"vw":60.415629},{"c":66.0737,"h":66.09,"l":64.65,"n":14,"o":64.65,"t":"2025-09-10T04:00:00Z","v":589,"vw":65.314},{"c":66.17,"h":66.6488,"l":66.17,"n":7,"o":66.6488,"t":"2025-09-11T04:00:00Z","v":364,"vw":66.6488},{"c":64.5327,"h":66.31,"l":64.45,"n":24,"o":66.31,"t":"2025-09-12T04:00:00Z","v":378,"vw":65.38},{"c":65.4968,"h":65.4968,"l":65.21,"n":14,"o":65.23,"t":"2025-09-15T04:00:00Z","v":437,"vw":65.235848},{"c":65.4963,"h":65.4963,"l":65.25,"n":9,"o":65.25,"t":"2025-09-16T04:00:00Z","v":290,"vw":65.275},{"c":65.3249,"h":65.3249,"l":64.51,"n":9,"o":64.79,"t":"2025-09-17T04:00:00Z","v":222,"vw":64.652069},{"c":62.8839,"h":63.56,"l":61.87,"n":22,"o":61.87,"t":"2025-09-18T04:00:00Z","v":744,"vw":62.94},{"c":61.7624,"h":61.84,"l":61.7624,"n":11,"o":61.84,"t":"2025-09-19T04:00:00Z","v":1008,"vw":61.84},{"c":62.1527,"h":62.37,"l":61.2,"n":19,"o":61.2,"t":"2025-09-22T04:00:00Z","v":1868,"vw":61.956411},{"c":60.6145,"h":61.98,"l":60.6145,"n":5,"o":61.98,"t":"2025-09-23T04:00:00Z","v":205,"vw":61.77},{"c":62.2926,"h":62.2926,"l":62.14,"n":16,"o":62.14,"t":"2025-09-24T04:00:00Z","v":360,"vw":62.14},{"c":61.2929,"h":61.2929,"l":60.212,"n":16,"o":61.25,"t":"2025-09-25T04:00:00Z","v":1142,"vw":60.987969},{"c":60.512,"h":60.512,"l":60.51,"n":7,"o":60.51,"t":"2025-09-26T04:00:00Z","v":161,"vw":60.51},{"c":60.5049,"h":61.27,"l":60.5049,"n":5,"o":61.27,"t":"2025-09-29T04:00:00Z","v":211,"vw":61.096731},{"c":61.0887,"h":61.0887,"l":60.38,"n":12,"o":60.56,"t":"2025-09-30T04:00:00Z","v":584,"vw":60.555},{"c":64.7391,"h":64.7391,"l":62.15,"n":39,"o":62.15,"t":"2025-10-01T04:00:00Z","v":438,"vw":63.11},{"c":65.6551,"h":65.6551,"l":64.99,"n":9,"o":64.99,"t":"2025-10-02T04:00:00Z","v":622,"vw":65.140628},{"c":65.6978,"h":66,"l":65.37,"n":9,"o":66,"t":"2025-10-03T04:00:00Z","v":409,"vw":65.592079},{"c":67.2125,"h":67.2125,"l":67.2125,"n":8,"o":67.2125,"t":"2025-10-06T04:00:00Z","v":261,"vw":67.2125},{"c":69.0603,"h":69.2,"l":68.14,"n":11,"o":68.14,"t":"2025-10-07T04:00:00Z","v":636,"vw":68.978333},{"c":72.139,"h":72.62,"l":69.46,"n":11,"o":69.46,"t":"2025-10-08T04:00:00Z","v":324,"vw":71.35},{"c":73.9691,"h":73.9691,"l":71.75,"n":21,"o":71.75,"t":"2025-10-09T04:00:00Z","v":945,"vw":72.75},{"c":67.2909,"h":73.7,"l":66.7356,"n":15,"o":73.7,"t":"2025-10-10T04:00:00Z","v":540,"vw":70.558925},{"c":74.4432,"h":74.4432,"l":69.88,"n":18,"o":69.88,"t":"2025-10-13T04:00:00Z","v":289,"vw":69.965},{"c":72.9136,"h":76.99,"l":72.9136,"n":31,"o":75.2,"t":"2025-10-14T04:00:00Z","v":1117,"vw":76.320179},{"c":73.4715,"h":74.77,"l":72.75,"n":25,"o":73.63,"t":"2025-10-15T04:00:00Z","v":1541,"vw":73.531481},{"c":73.6406,"h":75.19,"l":73.16,"n":19,"o":74.37,"t":"2025-10-16T04:00:00Z","v":1186,"vw":74.206516},{"c":71.3797,"h":72.47,"l":71.3797,"n":12,"o":72.47,"t":"2025-10-17T04:00:00Z","v":408,"vw":72.3},{"c":73.9334,"h":74.05,"l":73.9334,"n":4,"o":74.05,"t":"2025-10-20T04:00:00Z","v":170,"vw":74.05},{"c":73.4525,"h":73.78,"l":72.62,"n":14,"o":72.62,"t":"2025-10-21T04:00:00Z","v":1009,"vw":73.531},{"c":71.7729,"h":72.98,"l":70.62,"n":18,"o":72.98,"t":"2025-10-22T04:00:00Z","v":345,"vw":71.84},{"c":72.3356,"h":72.78,"l":72.3356,"n":10,"o":72.78,"t":"2025-10-23T04:00:00Z","v":349,"vw":72.746667},{"c":74.1499,"h":74.31,"l":74.1499,"n":10,"o":74.31,"t":"2025-10-24T04:00:00Z","v":556,"vw":74.2301},{"c":77.2652,"h":77.97,"l":75.9,"n":25,"o":76.03,"t":"2025-10-27T04:00:00Z","v":1111,"vw":77.255549},{"c":75.3637,"h":76.82,"l":75.3637,"n":16,"o":76.82,"t":"2025-10-28T04:00:00Z","v":210,"vw":76.82},{"c":74.7493,"h":76.36,"l":74.7493,"n":16,"o":76.36,"t":"2025-10-29T04:00:00Z","v":399,"vw":75.546667},{"c":72.922,"h":73.92,"l":72.922,"n":16,"o":73.92,"t":"2025-10-30T04:00:00Z","v":744,"vw":73.176667},{"c":74.6952,"h":75.15,"l":74.38,"n":19,"o":74.38,"t":"2025-10-31T04:00:00Z","v":730,"vw":74.765},{"c":74.1194,"h":75.08,"l":74.1194,"n":14,"o":75.08,"t":"2025-11-03T05:00:00Z","v":338,"vw":75.015},{"c":71.5192,"h":72.6118,"l":71.5192,"n":12,"o":72.6118,"t":"2025-11-04T05:00:00Z","v":300,"vw":72.6118},{"c":71.1032,"h":71.1032,"l":70.35,"n":14,"o":70.72,"t":"2025-11-05T05:00:00Z","v":379,"vw":70.486667},{"c":69.8827,"h":70.81,"l":69.1535,"n":5,"o":70.81,"t":"2025-11-06T05:00:00Z","v":508,"vw":69.560398},{"c":67.1523,"h":68.08,"l":65.11,"n":14,"o":68.08,"t":"2025-11-07T05:00:00Z","v":747,"vw":66.96024},{"c":68.1225,"h":68.55,"l":68.1225,"n":9,"o":68.55,"t":"2025-11-10T05:00:00Z","v":332,"vw":68.5},{"c":66.088,"h":66.088,"l":65.03,"n":14,"o":65.03,"t":"2025-11-11T05:00:00Z","v":384,"vw":65.06},{"c":65.9524,"h":67.27,"l":65.499,"n":19,"o":67.13,"t":"2025-11-12T05:00:00Z","v":1322,"vw":66.872729},{"c":62.0658,"h":62.0658,"l":62.0658,"n":8,"o":62.0658,"t":"2025-11-13T05:00:00Z","v":66,"vw":62.0658},{"c":61.9361,"h":62.5,"l":61.45,"n":15,"o":61.45,"t":"2025-11-14T05:00:00Z","v":429,"vw":62.020033},{"c":62.1126,"h":62.1126,"l":62.1126,"n":24,"o":62.1126,"t":"2025-11-17T05:00:00Z","v":324,"vw":62.1126},{"c":60.5176,"h":60.5176,"l":59.97,"n":12,"o":59.97,"t":"2025-11-18T05:00:00Z","v":370,"vw":60.101987},{"c":61.2807,"h":61.2807,"l":61.19,"n":5,"o":61.19,"t":"2025-11-19T05:00:00Z","v":243,"vw":61.2},{"c":59.2495,"h":63.4301,"l":59.2495,"n":11,"o":63.43,"t":"2025-11-20T05:00:00Z","v":413,"vw":63.43005},{"c":58.7931,"h":58.95,"l":58.7931,"n":6,"o":58.95,"t":"2025-11-21T05:00:00Z","v":221,"vw":58.95},{"c":60.111,"h":60.3,"l":59.78,"n":9,"o":59.78,"t":"2025-11-24T05:00:00Z","v":345,"vw":60.05},{"c":58.4228,"h":58.4228,"l":56.8,"n":12,"o":57.31,"t":"2025-11-25T05:00:00Z","v":528,"vw":57.4575},{"c":58.6748,"h":59.24,"l":58.6748,"n":5,"o":59.24,"t":"2025-11-26T05:00:00Z","v":269,"vw":59.120597},{"c":59.6031,"h":59.6031,"l":58.92,"n":2,"o":58.92,"t":"2025-11-28T05:00:00Z","v":136,"vw":58.92},{"c":59.6528,"h":60.22,"l":59.23,"n":11,"o":59.23,"t":"2025-12-01T05:00:00Z","v":988,"vw":60.005},{"c":60.3031,"h":61.15,"l":60.3031,"n":7,"o":60.31,"t":"2025-12-02T05:00:00Z","v":325,"vw":60.846667},{"c":60.8278,"h":60.9,"l":60.8278,"n":11,"o":60.83,"t":"2025-12-03T05:00:00Z","v":248,"vw":60.865},{"c":61.3963,"h":61.3963,"l":61.22,"n":9,"o":61.22,"t":"2025-12-04T05:00:00Z","v":225,"vw":61.285},{"c":61.8693,"h":62.15,"l":61.8497,"n":10,"o":61.88,"t":"2025-12-05T05:00:00Z","v":501,"vw":61.989554},{"c":61.1735,"h":62.68,"l":60.8924,"n":16,"o":62.68,"t":"2025-12-08T05:00:00Z","v":1645,"vw":61.075623},{"c":62.2692,"h":62.2692,"l":61.25,"n":12,"o":61.55,"t":"2025-12-09T05:00:00Z","v":962,"vw":61.685686},{"c":61.6983,"h":61.71,"l":61.55,"n":10,"o":61.71,"t":"2025-12-10T05:00:00Z","v":436,"vw":61.653795},{"c":59.3665,"h":60.31,"l":58.05,"n":17,"o":60.31,"t":"2025-12-11T05:00:00Z","v":1493,"vw":59.253835},{"c":57.3213,"h":59.14,"l":57.28,"n":10,"o":59.14,"t":"2025-12-12T05:00:00Z","v":534,"vw":57.958304},{"c":54.5122,"h":55.425,"l":54.5122,"n":15,"o":55.35,"t":"2025-12-15T05:00:00Z","v":850,"vw":55.32875},{"c":51.7251,"h":52.3,"l":51.52,"n":4,"o":52.3,"t":"2025-12-16T05:00:00Z","v":202,"vw":51.91},{"c":49.1596,"h":51.4,"l":49.1596,"n":7,"o":51.36,"t":"2025-12-17T05:00:00Z","v":210,"vw":51.38},{"c":48.7944,"h":49.46,"l":48.7944,"n":4,"o":49.46,"t":"2025-12-18T05:00:00Z","v":209,"vw":49.439802},{"c":48.9256,"h":48.9256,"l":48.9256,"n":1,"o":48.9256,"t":"2025-12-19T05:00:00Z","v":1,"vw":48.9256},{"c":48.3351,"h":48.475,"l":48.3351,"n":13,"o":48.475,"t":"2025-12-22T05:00:00Z","v":918,"vw":48.444956},{"c":47.6498,"h":47.83,"l":47.25,"n":29,"o":47.83,"t":"2025-12-23T05:00:00Z","v":2146,"vw":47.64094},{"c":47.4246,"h":47.43,"l":47.4246,"n":15,"o":47.43,"t":"2025-12-24T05:00:00Z","v":231,"vw":47.43},{"c":46.8489,"h":47.46,"l":46.8489,"n":7,"o":47.46,"t":"2025-12-26T05:00:00Z","v":1010,"vw":47.46},{"c":46.9032,"h":46.95,"l":46.83,"n":10,"o":46.88,"t":"2025-12-29T05:00:00Z","v":418,"vw":46.886579},{"c":47.2335,"h":47.55,"l":47.2335,"n":10,"o":47.55,"t":"2025-12-30T05:00:00Z","v":151,"vw":47.55},{"c":46.54,"h":47.31,"l":46.49,"n":20,"o":47.31,"t":"2025-12-31T05:00:00Z","v":4053,"vw":46.597726},{"c":48.9044,"h":49.48,"l":48.9044,"n":15,"o":49.48,"t":"2026-01-02T05:00:00Z","v":1182,"vw":49.111465},{"c":49.1503,"h":50.67,"l":49.1503,"n":14,"o":50.67,"t":"2026-01-05T05:00:00Z","v":317,"vw":50.640148},{"c":49.1237,"h":49.39,"l":49.1237,"n":12,"o":49.34,"t":"2026-01-06T05:00:00Z","v":1484,"vw":49.220555},{"c":49.2704,"h":49.55,"l":49.2,"n":10,"o":49.36,"t":"2026-01-07T05:00:00Z","v":474,"vw":49.34},{"c":48.2992,"h":48.2992,"l":47.4,"n":12,"o":47.95,"t":"2026-01-08T05:00:00Z","v":431,"vw":47.766667},{"c":47.9297,"h":47.9297,"l":47.6,"n":9,"o":47.65,"t":"2026-01-09T05:00:00Z","v":660,"vw":47.730445},{"c":47.3683,"h":47.3683,"l":47,"n":16,"o":47,"t":"2026-01-12T05:00:00Z","v":1568,"vw":47},{"c":46.0255,"h":47.3,"l":45.57,"n":17,"o":46.34,"t":"2026-01-13T05:00:00Z","v":1587,"vw":46.273897},{"c":44.8485,"h":44.8485,"l":43.88,"n":12,"o":44.83,"t":"2026-01-14T05:00:00Z","v":297,"vw":44.355},{"c":45.0724,"h":46.3099,"l":45.0724,"n":10,"o":46.15,"t":"2026-01-15T05:00:00Z","v":621,"vw":46.05281},{"c":45.3855,"h":45.43,"l":45.3855,"n":13,"o":45.43,"t":"2026-01-16T05:00:00Z","v":127,"vw":45.43},{"c":45.8026,"h":47.07,"l":44.66,"n":23,"o":44.66,"t":"2026-01-20T05:00:00Z","v":665,"vw":45.85395},{"c":48.6413,"h":49.6469,"l":47.31,"n":26,"o":47.31,"t":"2026-01-21T05:00:00Z","v":2084,"vw":48.876854},{"c":50.5849,"h":51.37,"l":50.5849,"n":31,"o":51.29,"t":"2026-01-22T05:00:00Z","v":3081,"vw":51.188941},{"c":48.7442,"h":50.65,"l":48.7442,"n":13,"o":50.65,"t":"2026-01-23T05:00:00Z","v":665,"vw":50.43},{"c":48.073,"h":48.32,"l":47.96,"n":13,"o":48.32,"t":"2026-01-26T05:00:00Z","v":431,"vw":48.143333},{"c":47.4739,"h":48.58,"l":47.4739,"n":28,"o":47.81,"t":"2026-01-27T05:00:00Z","v":2817,"vw":48.399483},{"c":45.6759,"h":46.3903,"l":45.51,"n":8,"o":46.3903,"t":"2026-01-28T05:00:00Z","v":387,"vw":45.965378},{"c":44.9906,"h":44.9906,"l":43.49,"n":11,"o":43.8,"t":"2026-01-29T05:00:00Z","v":657,"vw":43.757895},{"c":44.1268,"h":44.8,"l":44.1268,"n":8,"o":44.8,"t":"2026-01-30T05:00:00Z","v":428,"vw":44.540395},{"c":44.8083,"h":45.33,"l":44.36,"n":28,"o":44.36,"t":"2026-02-02T05:00:00Z","v":2854,"vw":45.019452},{"c":43.7774,"h":45.73,"l":43.19,"n":17,"o":45.73,"t":"2026-02-03T05:00:00Z","v":654,"vw":44.875738},{"c":44.1258,"h":44.9,"l":43.55,"n":17,"o":44.32,"t":"2026-02-04T05:00:00Z","v":1382,"vw":44.273808},{"c":46.8679,"h":47.67,"l":42.85,"n":17,"o":42.85,"t":"2026-02-05T05:00:00Z","v":1326,"vw":46.136877},{"c":51.9565,"h":51.9565,"l":49.43,"n":21,"o":49.43,"t":"2026-02-06T05:00:00Z","v":1028,"vw":50.833642},{"c":52.0793,"h":52.1,"l":49.99,"n":22,"o":50.23,"t":"2026-02-09T05:00:00Z","v":1160,"vw":51.184909},{"c":52.9619,"h":54.35,"l":52.16,"n":19,"o":52.16,"t":"2026-02-10T05:00:00Z","v":660,"vw":53.150527},{"c":52.6968,"h":53.89,"l":52.6968,"n":15,"o":53.89,"t":"2026-02-11T05:00:00Z","v":269,"vw":53.369901},{"c":51.4256,"h":53.195,"l":51.4256,"n":14,"o":53.195,"t":"2026-02-12T05:00:00Z","v":598,"vw":51.942488},{"c":52.4116,"h":52.5,"l":52.23,"n":12,"o":52.25,"t":"2026-02-13T05:00:00Z","v":496,"vw":52.326667},{"c":53.3955,"h":53.3955,"l":51.5,"n":10,"o":52.89,"t":"2026-02-17T05:00:00Z","v":223,"vw":52.205072},{"c":53.8635,"h":54.64,"l":53.8635,"n":11,"o":54.64,"t":"2026-02-18T05:00:00Z","v":241,"vw":54.545468},{"c":53.8125,"h":53.8125,"l":52.52,"n":14,"o":52.56,"t":"2026-02-19T05:00:00Z","v":474,"vw":52.803333},{"c":53.1834,"h":54.73,"l":53.1834,"n":20,"o":54.73,"t":"2026-02-20T05:00:00Z","v":741,"vw":54.448125},{"c":52.4248,"h":52.4248,"l":52.4248,"n":11,"o":52.4248,"t":"2026-02-23T05:00:00Z","v":42,"vw":52.4248},{"c":54.2456,"h":54.2456,"l":52.99,"n":7,"o":52.99,"t":"2026-02-24T05:00:00Z","v":108,"vw":52.99},{"c":55.6012,"h":55.6012,"l":55.36,"n":9,"o":55.36,"t":"2026-02-25T05:00:00Z","v":111,"vw":55.36},{"c":54.8099,"h":54.8099,"l":54.27,"n":16,"o":54.27,"t":"2026-02-26T05:00:00Z","v":332,"vw":54.27},{"c":53.9377,"h":54.1801,"l":53.9377,"n":9,"o":54.1801,"t":"2026-02-27T05:00:00Z","v":184,"vw":54.1801},{"c":53.0399,"h":53.26,"l":52.8307,"n":15,"o":53.26,"t":"2026-03-02T05:00:00Z","v":353,"vw":53.04535},{"c":52.0596,"h":52.0596,"l":50.64,"n":7,"o":50.64,"t":"2026-03-03T05:00:00Z","v":401,"vw":50.6638},{"c":53.1816,"h":53.1816,"l":52.91,"n":8,"o":52.91,"t":"2026-03-04T05:00:00Z","v":133,"vw":52.91},{"c":51.6326,"h":52.63,"l":51.4,"n":9,"o":52.63,"t":"2026-03-05T05:00:00Z","v":603,"vw":51.938067},{"c":48.9613,"h":49.75,"l":48.9613,"n":16,"o":49.75,"t":"2026-03-06T05:00:00Z","v":730,"vw":49.500083},{"c":50.2161,"h":50.2161,"l":48,"n":14,"o":48,"t":"2026-03-09T04:00:00Z","v":162,"vw":48},{"c":51.3562,"h":51.83,"l":50.7832,"n":13,"o":50.7832,"t":"2026-03-10T04:00:00Z","v":527,"vw":51.10464},{"c":51.2621,"h":52.205,"l":51.2621,"n":18,"o":52.205,"t":"2026-03-11T04:00:00Z","v":315,"vw":51.651667},{"c":49.448,"h":50.8,"l":49.38,"n":12,"o":50.8,"t":"2026-03-12T04:00:00Z","v":411,"vw":49.876667},{"c":50.0721,"h":50.45,"l":50.0721,"n":8,"o":50.45,"t":"2026-03-13T04:00:00Z","v":506,"vw":50.399601},{"c":51.8985,"h":51.8985,"l":51.1,"n":18,"o":51.1,"t":"2026-03-16T04:00:00Z","v":805,"vw":51.224585},{"c":54.1934,"h":54.27,"l":53.75,"n":33,"o":53.76,"t":"2026-03-17T04:00:00Z","v":3118,"vw":53.852805},{"c":55.0067,"h":55.35,"l":54.4,"n":17,"o":55.35,"t":"2026-03-18T04:00:00Z","v":865,"vw":54.7642},{"c":54.8284,"h":54.9,"l":53.57,"n":20,"o":53.69,"t":"2026-03-19T04:00:00Z","v":1212,"vw":53.814444},{"c":56.2996,"h":58.27,"l":56.08,"n":53,"o":58.27,"t":"2026-03-20T04:00:00Z","v":2221,"vw":57.56318},{"c":57.9122,"h":58.46,"l":57.17,"n":27,"o":58.07,"t":"2026-03-23T04:00:00Z","v":1095,"vw":57.697778},{"c":57.1284,"h":58.84,"l":57.1284,"n":42,"o":57.99,"t":"2026-03-24T04:00:00Z","v":2126,"vw":58.576947},{"c":66.5565,"h":68.59,"l":65.0599,"n":153,"o":65.98,"t":"2026-03-25T04:00:00Z","v":11922,"vw":66.700888},{"c":65.7456,"h":68.98,"l":65.7456,"n":130,"o":67.87,"t":"2026-03-26T04:00:00Z","v":15919,"vw":67.556194},{"c":61.4746,"h":62.18,"l":61.29,"n":67,"o":62.18,"t":"2026-03-27T04:00:00Z","v":3571,"vw":61.888224},{"c":58.9765,"h":61.96,"l":58.76,"n":40,"o":61.96,"t":"2026-03-30T04:00:00Z","v":4336,"vw":59.381423},{"c":64.7042,"h":64.7042,"l":60.88,"n":89,"o":60.88,"t":"2026-03-31T04:00:00Z","v":9207,"vw":62.738037},{"c":65.8706,"h":66.7251,"l":65.8,"n":102,"o":65.8,"t":"2026-04-01T04:00:00Z","v":13493,"vw":66.455494},{"c":63.8639,"h":64.25,"l":63.38,"n":34,"o":64.25,"t":"2026-04-02T04:00:00Z","v":1094,"vw":63.959929},{"c":63.6524,"h":63.7,"l":63.28,"n":42,"o":63.7,"t":"2026-04-06T04:00:00Z","v":1468,"vw":63.457629},{"c":61.33,"h":61.33,"l":59.86,"n":43,"o":60.76,"t":"2026-04-07T04:00:00Z","v":1554,"vw":60.369904},{"c":62.8106,"h":63.13,"l":62.8106,"n":20,"o":63.13,"t":"2026-04-08T04:00:00Z","v":389,"vw":63.08},{"c":63.0758,"h":63.0758,"l":62.21,"n":14,"o":62.21,"t":"2026-04-09T04:00:00Z","v":306,"vw":62.355},{"c":62.6028,"h":63.42,"l":62.6028,"n":19,"o":62.8,"t":"2026-04-10T04:00:00Z","v":584,"vw":62.955},{"c":66.195,"h":66.2,"l":62.65,"n":40,"o":62.65,"t":"2026-04-13T04:00:00Z","v":2614,"vw":64.129065},{"c":67.1817,"h":67.32,"l":67.04,"n":44,"o":67.19,"t":"2026-04-14T04:00:00Z","v":3599,"vw":67.112441},{"c":66.5135,"h":66.56,"l":66.26,"n":22,"o":66.56,"t":"2026-04-15T04:00:00Z","v":507,"vw":66.41},{"c":67.8786,"h":68.42,"l":66.34,"n":42,"o":66.34,"t":"2026-04-16T04:00:00Z","v":1513,"vw":67.342149},{"c":69.6996,"h":69.6996,"l":68.23,"n":25,"o":68.93,"t":"2026-04-17T04:00:00Z","v":637,"vw":68.532},{"c":73.2123,"h":73.2123,"l":68.87,"n":40,"o":68.89,"t":"2026-04-20T04:00:00Z","v":1373,"vw":69.498182},{"c":73.552,"h":74.07,"l":73.25,"n":53,"o":73.25,"t":"2026-04-21T04:00:00Z","v":2380,"vw":73.507659},{"c":82.1429,"h":82.1429,"l":75.55,"n":55,"o":75.55,"t":"2026-04-22T04:00:00Z","v":3260,"vw":80.138368},{"c":85.99,"h":86.96,"l":81.76,"n":76,"o":81.76,"t":"2026-04-23T04:00:00Z","v":5584,"vw":84.421971},{"c":97.8574,"h":99.09,"l":92.6,"n":168,"o":92.6,"t":"2026-04-24T04:00:00Z","v":13458,"vw":96.287022},{"c":90.0641,"h":94.305,"l":89.61,"n":150,"o":93.88,"t":"2026-04-27T04:00:00Z","v":6673,"vw":91.948315},{"c":83.111,"h":84.57,"l":82.3,"n":68,"o":82.3,"t":"2026-04-28T04:00:00Z","v":1059,"vw":83.48802},{"c":84.64,"h":84.64,"l":82.59,"n":54,"o":84.5,"t":"2026-04-29T04:00:00Z","v":2328,"vw":83.562305},{"c":87.45,"h":88.69,"l":83.93,"n":112,"o":84.97,"t":"2026-04-30T04:00:00Z","v":9246,"vw":86.249079},{"c":88.03,"h":89.5,"l":86.89,"n":62,"o":86.89,"t":"2026-05-01T04:00:00Z","v":4606,"vw":88.15946},{"c":84.95,"h":88.39,"l":84.38,"n":121,"o":88.34,"t":"2026-05-04T04:00:00Z","v":6316,"vw":85.825988},{"c":87.0394,"h":88.28,"l":85.45,"n":74,"o":87.92,"t":"2026-05-05T04:00:00Z","v":4411,"vw":87.035672},{"c":98.9266,"h":99.455,"l":92.7,"n":157,"o":94.45,"t":"2026-05-06T04:00:00Z","v":10347,"vw":96.018355},{"c":89.0663,"h":94.96,"l":87.945,"n":179,"o":90.81,"t":"2026-05-07T04:00:00Z","v":15218,"vw":90.994694},{"c":88.7621,"h":91.29,"l":88.63,"n":71,"o":88.63,"t":"2026-05-08T04:00:00Z","v":1705,"vw":89.840909},{"c":88.2354,"h":88.3801,"l":87.33,"n":71,"o":87.33,"t":"2026-05-11T04:00:00Z","v":1684,"vw":87.832988},{"c":86.7693,"h":90.09,"l":85.89,"n":78,"o":88,"t":"2026-05-12T04:00:00Z","v":5948,"vw":88.254547},{"c":92.55,"h":92.6899,"l":88.26,"n":103,"o":89.07,"t":"2026-05-13T04:00:00Z","v":8156,"vw":91.371362},{"c":96.21,"h":96.21,"l":90.04,"n":92,"o":90.61,"t":"2026-05-14T04:00:00Z","v":8578,"vw":92.482123},{"c":89.175,"h":90.76,"l":88.63,"n":86,"o":89,"t":"2026-05-15T04:00:00Z","v":4555,"vw":89.802192},{"c":90.5423,"h":90.5423,"l":87.52,"n":49,"o":89.3,"t":"2026-05-18T04:00:00Z","v":1593,"vw":88.023622},{"c":94.2663,"h":95.38,"l":88.25,"n":82,"o":88.77,"t":"2026-05-19T04:00:00Z","v":6653,"vw":92.482457},{"c":107.6569,"h":107.88,"l":98.05,"n":146,"o":98.05,"t":"2026-05-20T04:00:00Z","v":9613,"vw":103.773336},{"c":124.5087,"h":124.5087,"l":115.04,"n":139,"o":115.04,"t":"2026-05-21T04:00:00Z","v":6376,"vw":119.486523},{"c":128.0924,"h":130.84,"l":124.35,"n":126,"o":124.35,"t":"2026-05-22T04:00:00Z","v":3298,"vw":128.436737},{"c":134.1057,"h":134.1057,"l":126.3,"n":119,"o":132.12,"t":"2026-05-26T04:00:00Z","v":1628,"vw":131.302936},{"c":126.78,"h":132.395,"l":126.78,"n":130,"o":132.395,"t":"2026-05-27T04:00:00Z","v":3972,"vw":128.308086},{"c":140.307,"h":145.79,"l":130.98,"n":150,"o":130.98,"t":"2026-05-28T04:00:00Z","v":8925,"vw":141.642842},{"c":147.9956,"h":148.19,"l":142.18,"n":168,"o":142.18,"t":"2026-05-29T04:00:00Z","v":8102,"vw":145.411272},{"c":170.52,"h":174.16,"l":162.55,"n":250,"o":162.55,"t":"2026-06-01T04:00:00Z","v":13581,"vw":170.609056},{"c":167.7667,"h":178.05,"l":162.5,"n":186,"o":165.49,"t":"2026-06-02T04:00:00Z","v":9285,"vw":169.255696},{"c":172.5781,"h":173.245,"l":164.88,"n":105,"o":167.66,"t":"2026-06-03T04:00:00Z","v":3209,"vw":168.882251},{"c":164.2592,"h":164.62,"l":159.71,"n":144,"o":162.85,"t":"2026-06-04T04:00:00Z","v":2537,"vw":162.536276},{"c":144.8999,"h":154.19,"l":144.8999,"n":158,"o":154.19,"t":"2026-06-05T04:00:00Z","v":4226,"vw":150.38688},{"c":146.074,"h":152.82,"l":145,"n":96,"o":149.88,"t":"2026-06-08T04:00:00Z","v":5185,"vw":147.824194},{"c":136.3809,"h":148,"l":129.72,"n":166,"o":148,"t":"2026-06-09T04:00:00Z","v":5786,"vw":138.311578},{"c":129.6899,"h":139,"l":129.6899,"n":99,"o":132.81,"t":"2026-06-10T04:00:00Z","v":4169,"vw":134.0219},{"c":143.8693,"h":143.8693,"l":135.61,"n":99,"o":136.05,"t":"2026-06-11T04:00:00Z","v":3642,"vw":137.121513},{"c":159.45,"h":161.42,"l":150.395,"n":131,"o":152.25,"t":"2026-06-12T04:00:00Z","v":4851,"vw":157.271772},{"c":166.55,"h":166.55,"l":158.21,"n":141,"o":162.84,"t":"2026-06-15T04:00:00Z","v":2896,"vw":161.911174},{"c":166.2473,"h":177.81,"l":166.2,"n":142,"o":167.4,"t":"2026-06-16T04:00:00Z","v":5140,"vw":171.980644},{"c":177.8225,"h":186.27,"l":174.8,"n":123,"o":174.8,"t":"2026-06-17T04:00:00Z","v":4425,"vw":179.483574},{"c":187.0692,"h":190.61,"l":180.755,"n":212,"o":189.28,"t":"2026-06-18T04:00:00Z","v":8441,"vw":186.748018},{"c":172.8709,"h":181.36,"l":171,"n":318,"o":179.39,"t":"2026-06-22T04:00:00Z","v":11702,"vw":175.662281},{"c":156.51,"h":162.7,"l":155.56,"n":142,"o":162.3,"t":"2026-06-23T04:00:00Z","v":3651,"vw":158.435582},{"c":153.3241,"h":160.26,"l":149.2301,"n":118,"o":160.26,"t":"2026-06-24T04:00:00Z","v":3767,"vw":152.764821},{"c":148.386,"h":162.63,"l":146.65,"n":181,"o":162.63,"t":"2026-06-25T04:00:00Z","v":9072,"vw":150.304488},{"c":143.41,"h":144.43,"l":140.66,"n":107,"o":142.07,"t":"2026-06-26T04:00:00Z","v":5129,"vw":142.865621},{"c":146.1119,"h":146.45,"l":130.6,"n":116,"o":138.81,"t":"2026-06-29T04:00:00Z","v":3301,"vw":137.581983},{"c":151.3963,"h":152.76,"l":148.67,"n":73,"o":148.72,"t":"2026-06-30T04:00:00Z","v":2986,"vw":150.221692},{"c":143.5917,"h":145.78,"l":143.5917,"n":49,"o":145.78,"t":"2026-07-01T04:00:00Z","v":407,"vw":145.78},{"c":133.3637,"h":148.41,"l":132.0799,"n":108,"o":144.04,"t":"2026-07-02T04:00:00Z","v":8268,"vw":136.094349},{"c":136.3037,"h":142.85,"l":136.3037,"n":160,"o":141.05,"t":"2026-07-06T04:00:00Z","v":11674,"vw":141.074793},{"c":127.2857,"h":132.02,"l":126.7,"n":167,"o":132.02,"t":"2026-07-07T04:00:00Z","v":10458,"vw":128.696176},{"c":127.07,"h":130.16,"l":124.57,"n":141,"o":126.63,"t":"2026-07-08T04:00:00Z","v":10351,"vw":126.467184},{"c":138.2245,"h":142.55,"l":134.43,"n":126,"o":134.43,"t":"2026-07-09T04:00:00Z","v":12038,"vw":139.515763},{"c":136.3293,"h":137.805,"l":135.04,"n":66,"o":135.04,"t":"2026-07-10T04:00:00Z","v":3152,"vw":135.650972},{"c":127.02,"h":129.97,"l":125.49,"n":93,"o":129.97,"t":"2026-07-13T04:00:00Z","v":1772,"vw":127.330224},{"c":11.93,"h":13.11,"l":11.7499,"n":190,"o":13.11,"t":"2026-07-14T04:00:00Z","v":13129,"vw":12.036099},{"c":11.6368,"h":12.07,"l":11.15,"n":192,"o":11.94,"t":"2026-07-15T04:00:00Z","v":12281,"vw":11.544413},{"c":11.0018,"h":11.31,"l":10.67,"n":187,"o":11.31,"t":"2026-07-16T04:00:00Z","v":26450,"vw":10.858868},{"c":11.2804,"h":11.4099,"l":10.32,"n":175,"o":10.63,"t":"2026-07-17T04:00:00Z","v":33132,"vw":10.83613},{"c":11.3661,"h":11.61,"l":11.36,"n":117,"o":11.54,"t":"2026-07-20T04:00:00Z","v":15135,"vw":11.472046},{"c":12.28,"h":12.38,"l":11.7801,"n":138,"o":12.03,"t":"2026-07-21T04:00:00Z","v":15483,"vw":12.120575},{"c":11.99,"h":12.17,"l":11.99,"n":167,"o":12.03,"t":"2026-07-22T04:00:00Z","v":17511,"vw":12.062736},{"c":11.96,"h":12.06,"l":11.67,"n":68,"o":11.67,"t":"2026-07-23T04:00:00Z","v":5070,"vw":11.899319},{"c":11.0685,"h":12.22,"l":11.0685,"n":75,"o":12.2,"t":"2026-07-24T04:00:00Z","v":13585,"vw":12.069365},{"c":11.38,"h":11.38,"l":10.69,"n":189,"o":11.085,"t":"2026-07-27T04:00:00Z","v":42328,"vw":11.11598},{"c":10.4701,"h":10.92,"l":10.3611,"n":115,"o":10.91,"t":"2026-07-28T04:00:00Z","v":22059,"vw":10.582538},{"c":9.5755,"h":10.45,"l":9.53,"n":167,"o":10.45,"t":"2026-07-29T04:00:00Z","v":31004,"vw":9.991759},{"c":10.2,"h":11.14,"l":10.06,"n":78,"o":11.14,"t":"2026-07-30T04:00:00Z","v":4438,"vw":10.285465},{"c":10.1398,"h":11.04,"l":10.1398,"n":84,"o":11.04,"t":"2026-07-31T04:00:00Z","v":13004,"vw":10.715035},{"c":10.1332,"h":10.2,"l":9.34,"n":87,"o":9.67,"t":"2026-08-03T04:00:00Z","v":7856,"vw":9.873968},{"c":11.83,"h":11.9301,"l":11.13,"n":125,"o":11.16,"t":"2026-08-04T04:00:00Z","v":25364,"vw":11.644944},{"c":11.56,"h":11.85,"l":11.3739,"n":136,"o":11.53,"t":"2026-08-05T04:00:00Z","v":21304,"vw":11.695774},{"c":12.11,"h":12.39,"l":11.33,"n":116,"o":11.33,"t":"2026-08-06T04:00:00Z","v":9147,"vw":12.124688},{"c":11.8871,"h":12.44,"l":11.63,"n":83,"o":12.44,"t":"2026-08-07T04:00:00Z","v":3235,"vw":11.989095},{"c":11.2942,"h":11.76,"l":11.2942,"n":72,"o":11.76,"t":"2026-08-10T04:00:00Z","v":9784,"vw":11.434259},{"c":11.35,"h":11.44,"l":11.2,"n":94,"o":11.39,"t":"2026-08-11T04:00:00Z","v":9840,"vw":11.29582},{"c":11.46,"h":11.53,"l":11.26,"n":64,"o":11.47,"t":"2026-08-12T04:00:00Z","v":3457,"vw":11.386131},{"c":11.7107,"h":12.04,"l":11.66,"n":74,"o":11.66,"t":"2026-08-13T04:00:00Z","v":7798,"vw":11.832778},{"c":11.7093,"h":11.754,"l":11.535,"n":49,"o":11.73,"t":"2026-08-14T04:00:00Z","v":2793,"vw":11.678276},{"c":11.3929,"h":11.92,"l":11.3929,"n":80,"o":11.46,"t":"2026-08-17T04:00:00Z","v":4501,"vw":11.696545},{"c":10.6341,"h":10.86,"l":10.45,"n":74,"o":10.86,"t":"2026-08-18T04:00:00Z","v":10041,"vw":10.652955},{"c":10.404,"h":10.75,"l":10.09,"n":152,"o":10.64,"t":"2026-08-19T04:00:00Z","v":30439,"vw":10.56568},{"c":10.45,"h":10.46,"l":10.2,"n":76,"o":10.25,"t":"2026-08-20T04:00:00Z","v":3622,"vw":10.29072},{"c":10.1236,"h":10.615,"l":10.12,"n":100,"o":10.49,"t":"2026-08-21T04:00:00Z","v":9150,"vw":10.200587},{"c":9.98,"h":9.98,"l":9.785,"n":86,"o":9.85,"t":"2026-08-24T04:00:00Z","v":5867,"vw":9.905519},{"c":10.09,"h":10.3017,"l":10.09,"n":61,"o":10.2349,"t":"2026-08-25T04:00:00Z","v":3192,"vw":10.182245},{"c":10.4864,"h":10.4864,"l":10.03,"n":42,"o":10.03,"t":"2026-08-26T04:00:00Z","v":6593,"vw":10.1168},{"c":10.6501,"h":11.12,"l":10.495,"n":90,"o":10.59,"t":"2026-08-27T04:00:00Z","v":21834,"vw":10.854503},{"c":10.0426,"h":10.47,"l":10.0426,"n":76,"o":10.465,"t":"2026-08-28T04:00:00Z","v":15814,"vw":10.302842},{"c":10.145,"h":10.19,"l":10,"n":95,"o":10.07,"t":"2026-08-31T04:00:00Z","v":13867,"vw":10.124995},{"c":9.8558,"h":9.9,"l":9.64,"n":77,"o":9.88,"t":"2026-09-01T04:00:00Z","v":9096,"vw":9.84757},{"c":9.88,"h":9.91,"l":9.72,"n":56,"o":9.8639,"t":"2026-09-02T04:00:00Z","v":2446,"vw":9.83489},{"c":10.19,"h":10.22,"l":9.51,"n":84,"o":9.51,"t":"2026-09-03T04:00:00Z","v":8309,"vw":10.020736},{"c":10.58,"h":10.7,"l":10.37,"n":89,"o":10.37,"t":"2026-09-04T04:00:00Z","v":6588,"vw":10.585585},{"c":10.97,"h":11.145,"l":10.76,"n":73,"o":10.94,"t":"2026-09-08T04:00:00Z","v":4038,"vw":10.909},{"c":11.06,"h":11.4101,"l":11.04,"n":94,"o":11.04,"t":"2026-09-09T04:00:00Z","v":12509,"vw":11.233973},{"c":10.675,"h":10.79,"l":10.675,"n":53,"o":10.7,"t":"2026-09-10T04:00:00Z","v":6187,"vw":10.718517},{"c":11.14,"h":11.22,"l":10.75,"n":107,"o":10.78,"t":"2026-09-11T04:00:00Z","v":16610,"vw":10.989029},{"c":10.0834,"h":10.45,"l":10.08,"n":93,"o":10.18,"t":"2026-09-14T04:00:00Z","v":11771,"vw":10.213123},{"c":10.21,"h":10.44,"l":10.13,"n":54,"o":10.13,"t":"2026-09-15T04:00:00Z","v":4796,"vw":10.262777},{"c":10.38,"h":10.56,"l":10.3,"n":50,"o":10.45,"t":"2026-09-16T04:00:00Z","v":2529,"vw":10.471181},{"c":11.27,"h":11.29,"l":11.01,"n":90,"o":11.155,"t":"2026-09-17T04:00:00Z","v":6124,"vw":11.143637},{"c":11.6561,"h":11.66,"l":11.1837,"n":63,"o":11.38,"t":"2026-09-18T04:00:00Z","v":4569,"vw":11.359161},{"c":13.63,"h":13.68,"l":12.45,"n":338,"o":13.16,"t":"2026-09-21T04:00:00Z","v":59995,"vw":13.298532},{"c":14.15,"h":14.15,"l":13.6,"n":264,"o":13.62,"t":"2026-09-22T04:00:00Z","v":37770,"vw":13.731114},{"c":14.2,"h":14.25,"l":13.91,"n":309,"o":14.11,"t":"2026-09-23T04:00:00Z","v":44610,"vw":14.037497},{"c":13.13,"h":13.87,"l":13.02,"n":129,"o":13.61,"t":"2026-09-24T04:00:00Z","v":13512,"vw":13.476589},{"c":13.2714,"h":13.74,"l":13.27,"n":105,"o":13.63,"t":"2026-09-25T04:00:00Z","v":8369,"vw":13.456262},{"c":12.13,"h":13.08,"l":12.005,"n":100,"o":13.08,"t":"2026-09-28T04:00:00Z","v":10919,"vw":12.25624},{"c":12.59,"h":12.84,"l":12.4,"n":121,"o":12.4,"t":"2026-09-29T04:00:00Z","v":32364,"vw":12.812434},{"c":12.37,"h":12.51,"l":12.09,"n":121,"o":12.51,"t":"2026-09-30T04:00:00Z","v":11126,"vw":12.230264},{"c":12.55,"h":12.7,"l":12.41,"n":94,"o":12.47,"t":"2026-10-01T04:00:00Z","v":8390,"vw":12.559348},{"c":13.12,"h":13.51,"l":13.07,"n":103,"o":13.16,"t":"2026-10-02T04:00:00Z","v":5790,"vw":13.282047},{"c":12.94,"h":13.07,"l":12.85,"n":126,"o":13.07,"t":"2026-10-05T04:00:00Z","v":17224,"vw":13.002372},{"c":12.88,"h":13.04,"l":12.79,"n":275,"o":13,"t":"2026-10-06T04:00:00Z","v":28558,"vw":12.832581},{"c":12.6,"h":12.83,"l":12.5334,"n":102,"o":12.5334,"t":"2026-10-07T04:00:00Z","v":11197,"vw":12.756766},{"c":11.8,"h":12.36,"l":11.67,"n":88,"o":12.36,"t":"2026-10-08T04:00:00Z","v":14160,"vw":12.04256},{"c":11.38,"h":11.79,"l":11.37,"n":96,"o":11.77,"t":"2026-10-09T04:00:00Z","v":19368,"vw":11.432561},{"c":11,"h":11.18,"l":10.93,"n":143,"o":11.18,"t":"2026-10-12T04:00:00Z","v":25712,"vw":10.962273},{"c":10.97,"h":11.05,"l":10.5,"n":142,"o":10.62,"t":"2026-10-13T04:00:00Z","v":11549,"vw":10.851834},{"c":10.25,"h":10.69,"l":10.25,"n":104,"o":10.69,"t":"2026-10-14T04:00:00Z","v":13060,"vw":10.477166},{"c":10.49,"h":10.49,"l":9.82,"n":115,"o":9.92,"t":"2026-10-15T04:00:00Z","v":33858,"vw":9.893205},{"c":9.7814,"h":10.45,"l":9.78,"n":131,"o":10.45,"t":"2026-10-16T04:00:00Z","v":30860,"vw":9.88543},{"c":9.8,"h":10.0133,"l":9.8,"n":52,"o":9.94,"t":"2026-10-19T04:00:00Z","v":3389,"vw":9.907658},{"c":9.46,"h":9.66,"l":9.34,"n":77,"o":9.66,"t":"2026-10-20T04:00:00Z","v":11552,"vw":9.546857},{"c":9.69,"h":9.7,"l":9.39,"n":97,"o":9.57,"t":"2026-10-21T04:00:00Z","v":10270,"vw":9.532999}],"volatilityBars":[{"c":11.82,"h":11.84,"l":11.81,"n":31,"o":11.82,"t":"2026-09-21T08:00:00Z","v":6466,"vw":11.822836},{"c":12.5057,"h":13.16,"l":12.45,"n":30,"o":13.16,"t":"2026-09-21T13:30:00Z","v":7641,"vw":12.526128},{"c":12.9997,"h":12.9997,"l":12.835,"n":12,"o":12.87,"t":"2026-09-21T13:45:00Z","v":3134,"vw":12.861657},{"c":13.03,"h":13.03,"l":12.975,"n":2,"o":12.975,"t":"2026-09-21T14:00:00Z","v":200,"vw":13.0025},{"c":13.15,"h":13.19,"l":13.15,"n":12,"o":13.19,"t":"2026-09-21T14:15:00Z","v":4076,"vw":13.185293},{"c":13.12,"h":13.12,"l":13.12,"n":2,"o":13.12,"t":"2026-09-21T14:30:00Z","v":133,"vw":13.12},{"c":13.115,"h":13.115,"l":13.115,"n":1,"o":13.115,"t":"2026-09-21T14:45:00Z","v":1500,"vw":13.115},{"c":13.325,"h":13.325,"l":13.28,"n":4,"o":13.28,"t":"2026-09-21T15:00:00Z","v":805,"vw":13.319231},{"c":13.365,"h":13.39,"l":13.365,"n":10,"o":13.39,"t":"2026-09-21T15:30:00Z","v":4000,"vw":13.377425},{"c":13.435,"h":13.435,"l":13.37,"n":2,"o":13.37,"t":"2026-09-21T15:45:00Z","v":200,"vw":13.4025},{"c":13.52,"h":13.55,"l":13.519,"n":20,"o":13.538,"t":"2026-09-21T16:15:00Z","v":3702,"vw":13.537967},{"c":13.52,"h":13.52,"l":13.52,"n":2,"o":13.52,"t":"2026-09-21T16:30:00Z","v":302,"vw":13.52},{"c":13.495,"h":13.495,"l":13.4901,"n":3,"o":13.4901,"t":"2026-09-21T16:45:00Z","v":301,"vw":13.493367},{"c":13.53,"h":13.53,"l":13.51,"n":9,"o":13.51,"t":"2026-09-21T17:00:00Z","v":6565,"vw":13.528476},{"c":13.5,"h":13.54,"l":13.5,"n":8,"o":13.515,"t":"2026-09-21T17:15:00Z","v":2639,"vw":13.528753},{"c":13.485,"h":13.485,"l":13.485,"n":1,"o":13.485,"t":"2026-09-21T17:30:00Z","v":100,"vw":13.485},{"c":13.565,"h":13.565,"l":13.565,"n":3,"o":13.565,"t":"2026-09-21T18:30:00Z","v":1475,"vw":13.565},{"c":13.565,"h":13.565,"l":13.565,"n":1,"o":13.565,"t":"2026-09-21T18:45:00Z","v":300,"vw":13.565},{"c":13.62,"h":13.62,"l":13.61,"n":9,"o":13.61,"t":"2026-09-21T19:00:00Z","v":1903,"vw":13.614823},{"c":13.6,"h":13.6,"l":13.53,"n":64,"o":13.57,"t":"2026-09-21T19:30:00Z","v":12223,"vw":13.556172},{"c":13.63,"h":13.68,"l":13.6001,"n":11,"o":13.6001,"t":"2026-09-21T19:45:00Z","v":1147,"vw":13.635869},{"c":13.715,"h":13.715,"l":13.6,"n":73,"o":13.62,"t":"2026-09-22T13:30:00Z","v":23776,"vw":13.636712},{"c":13.7299,"h":13.775,"l":13.7299,"n":13,"o":13.775,"t":"2026-09-22T13:45:00Z","v":2486,"vw":13.761373},{"c":13.85,"h":13.85,"l":13.85,"n":1,"o":13.85,"t":"2026-09-22T14:00:00Z","v":100,"vw":13.85},{"c":13.7881,"h":13.799,"l":13.7881,"n":3,"o":13.799,"t":"2026-09-22T14:15:00Z","v":523,"vw":13.792736},{"c":13.84,"h":13.8799,"l":13.84,"n":15,"o":13.8799,"t":"2026-09-22T14:30:00Z","v":1426,"vw":13.857179},{"c":13.87,"h":13.87,"l":13.82,"n":7,"o":13.82,"t":"2026-09-22T14:45:00Z","v":702,"vw":13.838395},{"c":14,"h":14,"l":13.93,"n":7,"o":13.95,"t":"2026-09-22T15:00:00Z","v":1299,"vw":13.955389},{"c":13.93,"h":13.93,"l":13.93,"n":4,"o":13.93,"t":"2026-09-22T15:30:00Z","v":431,"vw":13.93},{"c":14.02,"h":14.02,"l":13.9901,"n":3,"o":13.9901,"t":"2026-09-22T16:00:00Z","v":323,"vw":13.999386},{"c":13.98,"h":13.98,"l":13.98,"n":1,"o":13.98,"t":"2026-09-22T16:30:00Z","v":500,"vw":13.98},{"c":14.025,"h":14.025,"l":14.025,"n":1,"o":14.025,"t":"2026-09-22T16:45:00Z","v":200,"vw":14.025},{"c":14.01,"h":14.01,"l":14.01,"n":1,"o":14.01,"t":"2026-09-22T17:00:00Z","v":100,"vw":14.01},{"c":14.1399,"h":14.1399,"l":14,"n":5,"o":14,"t":"2026-09-22T18:00:00Z","v":910,"vw":14.069625},{"c":14.0399,"h":14.04,"l":14.01,"n":14,"o":14.03,"t":"2026-09-22T19:30:00Z","v":1826,"vw":14.028884},{"c":14.13,"h":14.13,"l":14.09,"n":5,"o":14.09,"t":"2026-09-22T19:45:00Z","v":800,"vw":14.11625},{"c":14.15,"h":14.15,"l":14.15,"n":3,"o":14.15,"t":"2026-09-22T20:00:00Z","v":104,"vw":14.15},{"c":13.97,"h":13.97,"l":13.97,"n":1,"o":13.97,"t":"2026-09-23T11:30:00Z","v":1432,"vw":13.97},{"c":14.11,"h":14.11,"l":14.11,"n":1,"o":14.11,"t":"2026-09-23T13:30:00Z","v":300,"vw":14.11},{"c":14.19,"h":14.19,"l":14.19,"n":2,"o":14.19,"t":"2026-09-23T13:45:00Z","v":410,"vw":14.19},{"c":14.08,"h":14.25,"l":14.08,"n":8,"o":14.25,"t":"2026-09-23T14:00:00Z","v":1664,"vw":14.239063},{"c":14.0099,"h":14.03,"l":14.0099,"n":2,"o":14.03,"t":"2026-09-23T14:15:00Z","v":700,"vw":14.027129},{"c":13.969,"h":14.07,"l":13.94,"n":87,"o":14.01,"t":"2026-09-23T14:30:00Z","v":14672,"vw":14.023858},{"c":14,"h":14,"l":13.92,"n":32,"o":13.92,"t":"2026-09-23T14:45:00Z","v":10827,"vw":13.983945},{"c":13.95,"h":14.02,"l":13.945,"n":17,"o":14,"t":"2026-09-23T15:00:00Z","v":2051,"vw":13.970956},{"c":14.02,"h":14.02,"l":13.95,"n":2,"o":13.95,"t":"2026-09-23T15:15:00Z","v":254,"vw":13.991339},{"c":14.02,"h":14.02,"l":14.02,"n":2,"o":14.02,"t":"2026-09-23T15:30:00Z","v":200,"vw":14.02},{"c":13.97,"h":13.98,"l":13.97,"n":10,"o":13.98,"t":"2026-09-23T15:45:00Z","v":838,"vw":13.978571},{"c":13.91,"h":13.92,"l":13.91,"n":8,"o":13.92,"t":"2026-09-23T16:00:00Z","v":900,"vw":13.916667},{"c":13.92,"h":13.93,"l":13.92,"n":3,"o":13.93,"t":"2026-09-23T16:30:00Z","v":240,"vw":13.925},{"c":13.94,"h":13.94,"l":13.94,"n":1,"o":13.94,"t":"2026-09-23T16:45:00Z","v":100,"vw":13.94},{"c":13.91,"h":13.94,"l":13.91,"n":6,"o":13.94,"t":"2026-09-23T17:00:00Z","v":1475,"vw":13.916102},{"c":14.07,"h":14.07,"l":14.0596,"n":4,"o":14.0596,"t":"2026-09-23T17:15:00Z","v":400,"vw":14.063067},{"c":14.13,"h":14.13,"l":14.13,"n":1,"o":14.13,"t":"2026-09-23T18:15:00Z","v":100,"vw":14.13},{"c":14.14,"h":14.14,"l":14.14,"n":1,"o":14.14,"t":"2026-09-23T18:30:00Z","v":100,"vw":14.14},{"c":14.25,"h":14.25,"l":14.21,"n":14,"o":14.24,"t":"2026-09-23T18:45:00Z","v":2292,"vw":14.242502},{"c":14.24,"h":14.25,"l":14.23,"n":17,"o":14.23,"t":"2026-09-23T19:00:00Z","v":1784,"vw":14.239645},{"c":14.2,"h":14.24,"l":14.2,"n":4,"o":14.24,"t":"2026-09-23T19:45:00Z","v":410,"vw":14.215},{"c":14.3,"h":14.3,"l":14.29,"n":2,"o":14.29,"t":"2026-09-23T21:15:00Z","v":1977,"vw":14.294997},{"c":13.84,"h":13.84,"l":13.595,"n":4,"o":13.61,"t":"2026-09-24T13:30:00Z","v":1475,"vw":13.646864},{"c":13.7,"h":13.87,"l":13.7,"n":10,"o":13.85,"t":"2026-09-24T13:45:00Z","v":2893,"vw":13.802104},{"c":13.67,"h":13.67,"l":13.67,"n":3,"o":13.67,"t":"2026-09-24T14:00:00Z","v":307,"vw":13.67},{"c":13.75,"h":13.75,"l":13.75,"n":2,"o":13.75,"t":"2026-09-24T14:15:00Z","v":101,"vw":13.75},{"c":13.2708,"h":13.2708,"l":13.2348,"n":5,"o":13.2348,"t":"2026-09-24T15:15:00Z","v":1564,"vw":13.26845},{"c":13.31,"h":13.33,"l":13.28,"n":9,"o":13.31,"t":"2026-09-24T15:45:00Z","v":2805,"vw":13.302251},{"c":13.26,"h":13.28,"l":13.26,"n":2,"o":13.28,"t":"2026-09-24T16:15:00Z","v":297,"vw":13.273266},{"c":13.53,"h":13.53,"l":13.53,"n":1,"o":13.53,"t":"2026-09-24T17:00:00Z","v":300,"vw":13.53},{"c":13.395,"h":13.395,"l":13.395,"n":1,"o":13.395,"t":"2026-09-24T17:30:00Z","v":100,"vw":13.395},{"c":13.29,"h":13.29,"l":13.29,"n":2,"o":13.29,"t":"2026-09-24T18:00:00Z","v":123,"vw":13.29},{"c":13.29,"h":13.29,"l":13.29,"n":2,"o":13.29,"t":"2026-09-24T18:30:00Z","v":700,"vw":13.29},{"c":13.2999,"h":13.344,"l":13.2999,"n":7,"o":13.344,"t":"2026-09-24T19:00:00Z","v":1053,"vw":13.331409},{"c":13.25,"h":13.25,"l":13.25,"n":1,"o":13.25,"t":"2026-09-24T19:30:00Z","v":200,"vw":13.25},{"c":13.13,"h":13.13,"l":13.02,"n":2,"o":13.02,"t":"2026-09-24T19:45:00Z","v":200,"vw":13.075},{"c":13.67,"h":13.735,"l":13.63,"n":16,"o":13.63,"t":"2026-09-25T13:30:00Z","v":1398,"vw":13.668012},{"c":13.74,"h":13.74,"l":13.7,"n":4,"o":13.7,"t":"2026-09-25T13:45:00Z","v":300,"vw":13.72},{"c":13.59,"h":13.6,"l":13.59,"n":3,"o":13.6,"t":"2026-09-25T14:15:00Z","v":425,"vw":13.597264},{"c":13.53,"h":13.53,"l":13.53,"n":1,"o":13.53,"t":"2026-09-25T14:30:00Z","v":300,"vw":13.53},{"c":13.56,"h":13.56,"l":13.56,"n":1,"o":13.56,"t":"2026-09-25T15:45:00Z","v":600,"vw":13.56},{"c":13.48,"h":13.5,"l":13.48,"n":3,"o":13.5,"t":"2026-09-25T17:30:00Z","v":571,"vw":13.492995},{"c":13.49,"h":13.49,"l":13.49,"n":5,"o":13.49,"t":"2026-09-25T18:15:00Z","v":338,"vw":13.49},{"c":13.32,"h":13.34,"l":13.32,"n":3,"o":13.34,"t":"2026-09-25T19:00:00Z","v":1400,"vw":13.325218},{"c":13.4,"h":13.4,"l":13.4,"n":1,"o":13.4,"t":"2026-09-25T19:15:00Z","v":100,"vw":13.4},{"c":13.35,"h":13.35,"l":13.35,"n":1,"o":13.35,"t":"2026-09-25T19:30:00Z","v":100,"vw":13.35},{"c":13.27,"h":13.33,"l":13.27,"n":3,"o":13.33,"t":"2026-09-25T19:45:00Z","v":1746,"vw":13.276881},{"c":12.26,"h":13.08,"l":12.17,"n":19,"o":13.08,"t":"2026-09-28T13:30:00Z","v":5829,"vw":12.308016},{"c":12.235,"h":12.235,"l":12.165,"n":4,"o":12.18,"t":"2026-09-28T13:45:00Z","v":550,"vw":12.185},{"c":12.215,"h":12.215,"l":12.215,"n":1,"o":12.215,"t":"2026-09-28T14:00:00Z","v":1500,"vw":12.215},{"c":12.005,"h":12.005,"l":12.005,"n":1,"o":12.005,"t":"2026-09-28T14:45:00Z","v":120,"vw":12.005},{"c":12.12,"h":12.12,"l":12.105,"n":4,"o":12.105,"t":"2026-09-28T15:00:00Z","v":202,"vw":12.1125},{"c":12.27,"h":12.27,"l":12.27,"n":1,"o":12.27,"t":"2026-09-28T18:00:00Z","v":200,"vw":12.27},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-09-28T18:15:00Z","v":100,"vw":12.2},{"c":12.19,"h":12.19,"l":12.19,"n":1,"o":12.19,"t":"2026-09-28T18:45:00Z","v":300,"vw":12.19},{"c":12.22,"h":12.22,"l":12.22,"n":2,"o":12.22,"t":"2026-09-28T19:00:00Z","v":103,"vw":12.22},{"c":12.14,"h":12.14,"l":12.14,"n":4,"o":12.14,"t":"2026-09-28T19:15:00Z","v":406,"vw":12.14},{"c":12.18,"h":12.18,"l":12.18,"n":1,"o":12.18,"t":"2026-09-28T19:30:00Z","v":100,"vw":12.18},{"c":12.13,"h":12.13,"l":12.13,"n":4,"o":12.13,"t":"2026-09-28T19:45:00Z","v":553,"vw":12.13},{"c":12.4,"h":12.4,"l":12.4,"n":2,"o":12.4,"t":"2026-09-29T13:30:00Z","v":200,"vw":12.4},{"c":12.6801,"h":12.6801,"l":12.68,"n":6,"o":12.68,"t":"2026-09-29T13:45:00Z","v":1001,"vw":12.68006},{"c":12.79,"h":12.79,"l":12.63,"n":3,"o":12.63,"t":"2026-09-29T14:15:00Z","v":394,"vw":12.670712},{"c":12.83,"h":12.84,"l":12.83,"n":8,"o":12.84,"t":"2026-09-29T14:30:00Z","v":1312,"vw":12.837367},{"c":12.8299,"h":12.83,"l":12.8,"n":6,"o":12.8,"t":"2026-09-29T14:45:00Z","v":24469,"vw":12.829691},{"c":12.82,"h":12.82,"l":12.8,"n":2,"o":12.8,"t":"2026-09-29T15:00:00Z","v":200,"vw":12.81},{"c":12.82,"h":12.82,"l":12.82,"n":2,"o":12.82,"t":"2026-09-29T15:15:00Z","v":593,"vw":12.82},{"c":12.76,"h":12.76,"l":12.76,"n":4,"o":12.76,"t":"2026-09-29T15:45:00Z","v":500,"vw":12.76},{"c":12.77,"h":12.77,"l":12.75,"n":3,"o":12.75,"t":"2026-09-29T16:00:00Z","v":1400,"vw":12.755714},{"c":12.74,"h":12.74,"l":12.74,"n":1,"o":12.74,"t":"2026-09-29T16:15:00Z","v":168,"vw":12.74},{"c":12.755,"h":12.755,"l":12.755,"n":1,"o":12.755,"t":"2026-09-29T16:45:00Z","v":200,"vw":12.755},{"c":12.8,"h":12.8,"l":12.8,"n":3,"o":12.8,"t":"2026-09-29T17:15:00Z","v":300,"vw":12.8},{"c":12.8,"h":12.8,"l":12.8,"n":2,"o":12.8,"t":"2026-09-29T17:30:00Z","v":200,"vw":12.8},{"c":12.715,"h":12.715,"l":12.715,"n":1,"o":12.715,"t":"2026-09-29T18:00:00Z","v":100,"vw":12.715},{"c":12.76,"h":12.76,"l":12.76,"n":2,"o":12.76,"t":"2026-09-29T18:15:00Z","v":200,"vw":12.76},{"c":12.59,"h":12.59,"l":12.59,"n":4,"o":12.59,"t":"2026-09-29T19:45:00Z","v":156,"vw":12.59},{"c":12.51,"h":12.51,"l":12.51,"n":3,"o":12.51,"t":"2026-09-30T13:30:00Z","v":500,"vw":12.51},{"c":12.389,"h":12.39,"l":12.35,"n":5,"o":12.35,"t":"2026-09-30T13:45:00Z","v":1330,"vw":12.379737},{"c":12.37,"h":12.37,"l":12.3699,"n":6,"o":12.37,"t":"2026-09-30T14:00:00Z","v":321,"vw":12.369967},{"c":12.19,"h":12.31,"l":12.09,"n":18,"o":12.31,"t":"2026-09-30T14:30:00Z","v":5046,"vw":12.136798},{"c":12.25,"h":12.25,"l":12.2101,"n":7,"o":12.2101,"t":"2026-09-30T15:30:00Z","v":1026,"vw":12.218736},{"c":12.28,"h":12.28,"l":12.28,"n":1,"o":12.28,"t":"2026-09-30T15:45:00Z","v":200,"vw":12.28},{"c":12.24,"h":12.24,"l":12.24,"n":3,"o":12.24,"t":"2026-09-30T16:00:00Z","v":300,"vw":12.24},{"c":12.2351,"h":12.2351,"l":12.2351,"n":1,"o":12.2351,"t":"2026-09-30T16:45:00Z","v":100,"vw":12.2351},{"c":12.3,"h":12.3,"l":12.28,"n":7,"o":12.28,"t":"2026-09-30T18:00:00Z","v":600,"vw":12.292495},{"c":12.32,"h":12.32,"l":12.32,"n":4,"o":12.32,"t":"2026-09-30T18:45:00Z","v":362,"vw":12.32},{"c":12.37,"h":12.37,"l":12.37,"n":3,"o":12.37,"t":"2026-09-30T19:45:00Z","v":300,"vw":12.37},{"c":12.57,"h":12.57,"l":12.57,"n":1,"o":12.57,"t":"2026-09-30T20:15:00Z","v":100,"vw":12.57},{"c":12.54,"h":12.54,"l":12.41,"n":8,"o":12.47,"t":"2026-10-01T13:30:00Z","v":1390,"vw":12.484133},{"c":12.46,"h":12.46,"l":12.46,"n":2,"o":12.46,"t":"2026-10-01T14:15:00Z","v":368,"vw":12.46},{"c":12.47,"h":12.47,"l":12.47,"n":1,"o":12.47,"t":"2026-10-01T14:45:00Z","v":200,"vw":12.47},{"c":12.43,"h":12.43,"l":12.43,"n":1,"o":12.43,"t":"2026-10-01T15:00:00Z","v":100,"vw":12.43},{"c":12.48,"h":12.48,"l":12.48,"n":3,"o":12.48,"t":"2026-10-01T15:30:00Z","v":1110,"vw":12.48},{"c":12.53,"h":12.53,"l":12.5,"n":4,"o":12.5,"t":"2026-10-01T15:45:00Z","v":500,"vw":12.516985},{"c":12.56,"h":12.58,"l":12.56,"n":4,"o":12.58,"t":"2026-10-01T16:30:00Z","v":615,"vw":12.576667},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-10-01T17:30:00Z","v":1000,"vw":12.7},{"c":12.64,"h":12.67,"l":12.64,"n":6,"o":12.67,"t":"2026-10-01T17:45:00Z","v":1380,"vw":12.656987},{"c":12.52,"h":12.52,"l":12.52,"n":1,"o":12.52,"t":"2026-10-01T19:00:00Z","v":100,"vw":12.52},{"c":12.535,"h":12.535,"l":12.535,"n":1,"o":12.535,"t":"2026-10-01T19:15:00Z","v":100,"vw":12.535},{"c":12.55,"h":12.55,"l":12.54,"n":6,"o":12.54,"t":"2026-10-01T19:45:00Z","v":539,"vw":12.548},{"c":13.07,"h":13.23,"l":13.07,"n":11,"o":13.16,"t":"2026-10-02T13:30:00Z","v":1507,"vw":13.129993},{"c":13.19,"h":13.19,"l":13.09,"n":2,"o":13.09,"t":"2026-10-02T13:45:00Z","v":209,"vw":13.142153},{"c":13.27,"h":13.27,"l":13.27,"n":4,"o":13.27,"t":"2026-10-02T14:00:00Z","v":200,"vw":13.27},{"c":13.35,"h":13.35,"l":13.35,"n":1,"o":13.35,"t":"2026-10-02T14:15:00Z","v":100,"vw":13.35},{"c":13.46,"h":13.5,"l":13.43,"n":9,"o":13.5,"t":"2026-10-02T14:45:00Z","v":960,"vw":13.44859},{"c":13.47,"h":13.51,"l":13.47,"n":5,"o":13.49,"t":"2026-10-02T15:30:00Z","v":728,"vw":13.497716},{"c":13.46,"h":13.46,"l":13.46,"n":1,"o":13.46,"t":"2026-10-02T16:00:00Z","v":100,"vw":13.46},{"c":13.35,"h":13.35,"l":13.35,"n":1,"o":13.35,"t":"2026-10-02T17:00:00Z","v":100,"vw":13.35},{"c":13.19,"h":13.2301,"l":13.18,"n":3,"o":13.2301,"t":"2026-10-02T17:15:00Z","v":400,"vw":13.20755},{"c":13.1682,"h":13.1682,"l":13.1682,"n":1,"o":13.1682,"t":"2026-10-02T19:00:00Z","v":150,"vw":13.1682},{"c":13.18,"h":13.18,"l":13.18,"n":4,"o":13.18,"t":"2026-10-02T19:15:00Z","v":200,"vw":13.18},{"c":13.12,"h":13.12,"l":13.12,"n":1,"o":13.12,"t":"2026-10-02T19:45:00Z","v":100,"vw":13.12},{"c":13.43,"h":13.43,"l":13.43,"n":1,"o":13.43,"t":"2026-10-02T21:30:00Z","v":500,"vw":13.43},{"c":13.07,"h":13.07,"l":13.07,"n":2,"o":13.07,"t":"2026-10-05T13:30:00Z","v":5000,"vw":13.07},{"c":12.94,"h":12.9799,"l":12.94,"n":4,"o":12.9799,"t":"2026-10-05T13:45:00Z","v":1004,"vw":12.96793},{"c":13.011,"h":13.025,"l":13.01,"n":14,"o":13.025,"t":"2026-10-05T14:30:00Z","v":2801,"vw":13.018393},{"c":13,"h":13.02,"l":13,"n":8,"o":13.02,"t":"2026-10-05T14:45:00Z","v":3600,"vw":13.011765},{"c":12.94,"h":12.94,"l":12.94,"n":2,"o":12.94,"t":"2026-10-05T15:30:00Z","v":300,"vw":12.94},{"c":12.93,"h":12.93,"l":12.93,"n":2,"o":12.93,"t":"2026-10-05T15:45:00Z","v":200,"vw":12.93},{"c":12.88,"h":12.88,"l":12.88,"n":4,"o":12.88,"t":"2026-10-05T16:15:00Z","v":400,"vw":12.88},{"c":12.87,"h":12.87,"l":12.87,"n":2,"o":12.87,"t":"2026-10-05T16:45:00Z","v":400,"vw":12.87},{"c":12.87,"h":12.87,"l":12.85,"n":2,"o":12.85,"t":"2026-10-05T17:00:00Z","v":200,"vw":12.86},{"c":12.87,"h":12.87,"l":12.87,"n":2,"o":12.87,"t":"2026-10-05T17:30:00Z","v":200,"vw":12.87},{"c":12.86,"h":12.86,"l":12.855,"n":2,"o":12.855,"t":"2026-10-05T18:00:00Z","v":200,"vw":12.8575},{"c":12.88,"h":12.88,"l":12.875,"n":4,"o":12.875,"t":"2026-10-05T18:45:00Z","v":950,"vw":12.876053},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-10-05T19:00:00Z","v":100,"vw":12.9},{"c":12.94,"h":12.94,"l":12.94,"n":13,"o":12.94,"t":"2026-10-05T19:45:00Z","v":831,"vw":12.94},{"c":13,"h":13,"l":12.9,"n":5,"o":13,"t":"2026-10-06T13:30:00Z","v":845,"vw":12.95625},{"c":12.99,"h":12.99,"l":12.99,"n":1,"o":12.99,"t":"2026-10-06T14:00:00Z","v":300,"vw":12.99},{"c":12.95,"h":12.95,"l":12.95,"n":4,"o":12.95,"t":"2026-10-06T14:15:00Z","v":300,"vw":12.95},{"c":12.96,"h":12.96,"l":12.96,"n":1,"o":12.96,"t":"2026-10-06T14:30:00Z","v":100,"vw":12.96},{"c":13.04,"h":13.04,"l":13.04,"n":1,"o":13.04,"t":"2026-10-06T15:00:00Z","v":300,"vw":13.04},{"c":12.8801,"h":12.8801,"l":12.87,"n":2,"o":12.87,"t":"2026-10-06T17:00:00Z","v":200,"vw":12.87505},{"c":12.81,"h":12.85,"l":12.79,"n":128,"o":12.85,"t":"2026-10-06T17:30:00Z","v":23064,"vw":12.812113},{"c":12.93,"h":12.93,"l":12.93,"n":1,"o":12.93,"t":"2026-10-06T18:30:00Z","v":210,"vw":12.93},{"c":12.92,"h":12.92,"l":12.91,"n":10,"o":12.91,"t":"2026-10-06T18:45:00Z","v":409,"vw":12.917506},{"c":12.95,"h":12.95,"l":12.93,"n":4,"o":12.93,"t":"2026-10-06T19:00:00Z","v":612,"vw":12.936536},{"c":12.9,"h":12.9,"l":12.895,"n":2,"o":12.895,"t":"2026-10-06T19:30:00Z","v":200,"vw":12.8975},{"c":12.88,"h":12.88,"l":12.83,"n":25,"o":12.87,"t":"2026-10-06T19:45:00Z","v":1309,"vw":12.868006},{"c":12.55,"h":12.55,"l":12.5334,"n":4,"o":12.5334,"t":"2026-10-07T13:30:00Z","v":380,"vw":12.538861},{"c":12.77,"h":12.77,"l":12.77,"n":1,"o":12.77,"t":"2026-10-07T13:45:00Z","v":100,"vw":12.77},{"c":12.75,"h":12.82,"l":12.75,"n":9,"o":12.82,"t":"2026-10-07T14:00:00Z","v":5601,"vw":12.785091},{"c":12.73,"h":12.73,"l":12.73,"n":1,"o":12.73,"t":"2026-10-07T14:15:00Z","v":100,"vw":12.73},{"c":12.74,"h":12.74,"l":12.74,"n":1,"o":12.74,"t":"2026-10-07T15:00:00Z","v":100,"vw":12.74},{"c":12.76,"h":12.775,"l":12.76,"n":2,"o":12.775,"t":"2026-10-07T15:45:00Z","v":265,"vw":12.76934},{"c":12.7311,"h":12.75,"l":12.7311,"n":7,"o":12.75,"t":"2026-10-07T16:45:00Z","v":668,"vw":12.743027},{"c":12.75,"h":12.76,"l":12.73,"n":4,"o":12.73,"t":"2026-10-07T17:00:00Z","v":900,"vw":12.747429},{"c":12.83,"h":12.83,"l":12.83,"n":1,"o":12.83,"t":"2026-10-07T17:15:00Z","v":100,"vw":12.83},{"c":12.75,"h":12.75,"l":12.741,"n":7,"o":12.75,"t":"2026-10-07T18:30:00Z","v":1900,"vw":12.743405},{"c":12.735,"h":12.735,"l":12.735,"n":1,"o":12.735,"t":"2026-10-07T18:45:00Z","v":200,"vw":12.735},{"c":12.66,"h":12.66,"l":12.65,"n":2,"o":12.65,"t":"2026-10-07T19:00:00Z","v":200,"vw":12.655},{"c":12.6,"h":12.6,"l":12.6,"n":1,"o":12.6,"t":"2026-10-07T19:45:00Z","v":200,"vw":12.6},{"c":12.62,"h":12.62,"l":12.62,"n":1,"o":12.62,"t":"2026-10-08T11:00:00Z","v":105,"vw":12.62},{"c":12.15,"h":12.36,"l":12.07,"n":16,"o":12.36,"t":"2026-10-08T13:30:00Z","v":7183,"vw":12.182305},{"c":12.07,"h":12.09,"l":12.07,"n":5,"o":12.09,"t":"2026-10-08T13:45:00Z","v":401,"vw":12.077915},{"c":12.19,"h":12.19,"l":12.08,"n":6,"o":12.08,"t":"2026-10-08T14:15:00Z","v":520,"vw":12.152},{"c":12.12,"h":12.149,"l":12.11,"n":4,"o":12.11,"t":"2026-10-08T14:45:00Z","v":800,"vw":12.13075},{"c":12.08,"h":12.08,"l":12.08,"n":2,"o":12.08,"t":"2026-10-08T16:30:00Z","v":300,"vw":12.08},{"c":11.75,"h":12.01,"l":11.74,"n":3,"o":12.01,"t":"2026-10-08T16:45:00Z","v":500,"vw":11.904},{"c":11.68,"h":11.68,"l":11.68,"n":1,"o":11.68,"t":"2026-10-08T17:00:00Z","v":100,"vw":11.68},{"c":11.775,"h":11.775,"l":11.775,"n":1,"o":11.775,"t":"2026-10-08T18:30:00Z","v":200,"vw":11.775},{"c":11.67,"h":11.67,"l":11.67,"n":1,"o":11.67,"t":"2026-10-08T19:15:00Z","v":100,"vw":11.67},{"c":11.71,"h":11.75,"l":11.71,"n":2,"o":11.75,"t":"2026-10-08T19:30:00Z","v":1000,"vw":11.738},{"c":11.8,"h":11.8,"l":11.692,"n":17,"o":11.692,"t":"2026-10-08T19:45:00Z","v":2526,"vw":11.77596},{"c":11.71,"h":11.79,"l":11.71,"n":5,"o":11.77,"t":"2026-10-09T13:30:00Z","v":512,"vw":11.76098},{"c":11.53,"h":11.53,"l":11.53,"n":1,"o":11.53,"t":"2026-10-09T13:45:00Z","v":300,"vw":11.53},{"c":11.5,"h":11.5,"l":11.5,"n":2,"o":11.5,"t":"2026-10-09T14:00:00Z","v":102,"vw":11.5},{"c":11.5,"h":11.5,"l":11.5,"n":4,"o":11.5,"t":"2026-10-09T14:30:00Z","v":300,"vw":11.5},{"c":11.5,"h":11.5,"l":11.5,"n":6,"o":11.5,"t":"2026-10-09T14:45:00Z","v":652,"vw":11.5},{"c":11.47,"h":11.47,"l":11.47,"n":1,"o":11.47,"t":"2026-10-09T15:45:00Z","v":305,"vw":11.47},{"c":11.41,"h":11.41,"l":11.41,"n":11,"o":11.41,"t":"2026-10-09T16:45:00Z","v":2578,"vw":11.41},{"c":11.42,"h":11.43,"l":11.42,"n":12,"o":11.43,"t":"2026-10-09T17:00:00Z","v":1733,"vw":11.420667},{"c":11.43,"h":11.43,"l":11.42,"n":8,"o":11.42,"t":"2026-10-09T17:15:00Z","v":11354,"vw":11.420089},{"c":11.48,"h":11.48,"l":11.48,"n":2,"o":11.48,"t":"2026-10-09T17:45:00Z","v":111,"vw":11.48},{"c":11.41,"h":11.41,"l":11.41,"n":1,"o":11.41,"t":"2026-10-09T18:45:00Z","v":200,"vw":11.41},{"c":11.38,"h":11.38,"l":11.37,"n":6,"o":11.37,"t":"2026-10-09T19:45:00Z","v":913,"vw":11.372222},{"c":11.18,"h":11.18,"l":11.18,"n":4,"o":11.18,"t":"2026-10-12T13:30:00Z","v":1089,"vw":11.18},{"c":11.14,"h":11.14,"l":11.14,"n":1,"o":11.14,"t":"2026-10-12T13:45:00Z","v":100,"vw":11.14},{"c":11.04,"h":11.04,"l":11.04,"n":1,"o":11.04,"t":"2026-10-12T14:00:00Z","v":100,"vw":11.04},{"c":11,"h":11,"l":11,"n":4,"o":11,"t":"2026-10-12T14:30:00Z","v":113,"vw":11},{"c":11.0599,"h":11.06,"l":11.0599,"n":2,"o":11.06,"t":"2026-10-12T15:15:00Z","v":200,"vw":11.05995},{"c":11.05,"h":11.05,"l":11.0101,"n":6,"o":11.0101,"t":"2026-10-12T15:30:00Z","v":1100,"vw":11.0373},{"c":11.07,"h":11.07,"l":11.07,"n":1,"o":11.07,"t":"2026-10-12T15:45:00Z","v":165,"vw":11.07},{"c":11.04,"h":11.04,"l":11.0399,"n":5,"o":11.04,"t":"2026-10-12T16:30:00Z","v":600,"vw":11.039983},{"c":10.9401,"h":10.9549,"l":10.94,"n":8,"o":10.94,"t":"2026-10-12T19:00:00Z","v":4301,"vw":10.940438},{"c":10.93,"h":10.96,"l":10.93,"n":55,"o":10.95,"t":"2026-10-12T19:15:00Z","v":14001,"vw":10.934406},{"c":10.98,"h":10.98,"l":10.95,"n":12,"o":10.95,"t":"2026-10-12T19:45:00Z","v":3114,"vw":10.977392},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-10-12T20:00:00Z","v":168,"vw":11},{"c":10.5,"h":10.62,"l":10.5,"n":3,"o":10.62,"t":"2026-10-13T13:30:00Z","v":501,"vw":10.596},{"c":10.81,"h":10.81,"l":10.81,"n":1,"o":10.81,"t":"2026-10-13T14:00:00Z","v":100,"vw":10.81},{"c":10.85,"h":10.85,"l":10.8401,"n":3,"o":10.8401,"t":"2026-10-13T14:30:00Z","v":446,"vw":10.84505},{"c":10.73,"h":10.73,"l":10.73,"n":1,"o":10.73,"t":"2026-10-13T15:00:00Z","v":500,"vw":10.73},{"c":11,"h":11.02,"l":11,"n":4,"o":11.02,"t":"2026-10-13T16:00:00Z","v":547,"vw":11.008},{"c":10.78,"h":11.05,"l":10.78,"n":10,"o":11.05,"t":"2026-10-13T17:15:00Z","v":1086,"vw":10.875561},{"c":10.82,"h":10.85,"l":10.59,"n":23,"o":10.73,"t":"2026-10-13T17:30:00Z","v":2264,"vw":10.771822},{"c":10.85,"h":10.9,"l":10.83,"n":12,"o":10.895,"t":"2026-10-13T17:45:00Z","v":1198,"vw":10.863874},{"c":10.85,"h":10.85,"l":10.85,"n":1,"o":10.85,"t":"2026-10-13T18:00:00Z","v":100,"vw":10.85},{"c":11.02,"h":11.02,"l":10.96,"n":2,"o":10.96,"t":"2026-10-13T18:15:00Z","v":275,"vw":10.997091},{"c":10.94,"h":10.95,"l":10.94,"n":3,"o":10.95,"t":"2026-10-13T18:30:00Z","v":320,"vw":10.944182},{"c":10.92,"h":10.92,"l":10.9,"n":6,"o":10.91,"t":"2026-10-13T19:00:00Z","v":565,"vw":10.909651},{"c":10.95,"h":10.96,"l":10.95,"n":4,"o":10.96,"t":"2026-10-13T19:15:00Z","v":340,"vw":10.954651},{"c":10.95,"h":10.95,"l":10.92,"n":3,"o":10.92,"t":"2026-10-13T19:30:00Z","v":245,"vw":10.935},{"c":10.97,"h":10.97,"l":10.95,"n":8,"o":10.95,"t":"2026-10-13T19:45:00Z","v":1078,"vw":10.96452},{"c":10.62,"h":10.69,"l":10.62,"n":12,"o":10.69,"t":"2026-10-14T13:30:00Z","v":1864,"vw":10.6247},{"c":10.48,"h":10.5,"l":10.48,"n":4,"o":10.5,"t":"2026-10-14T14:15:00Z","v":800,"vw":10.4875},{"c":10.53,"h":10.54,"l":10.53,"n":2,"o":10.54,"t":"2026-10-14T14:30:00Z","v":200,"vw":10.535},{"c":10.54,"h":10.54,"l":10.52,"n":6,"o":10.52,"t":"2026-10-14T14:45:00Z","v":1051,"vw":10.521954},{"c":10.54,"h":10.54,"l":10.52,"n":3,"o":10.52,"t":"2026-10-14T15:00:00Z","v":604,"vw":10.536556},{"c":10.53,"h":10.54,"l":10.53,"n":6,"o":10.54,"t":"2026-10-14T15:15:00Z","v":2900,"vw":10.539309},{"c":10.44,"h":10.4601,"l":10.44,"n":7,"o":10.46,"t":"2026-10-14T16:00:00Z","v":1115,"vw":10.455853},{"c":10.51,"h":10.51,"l":10.51,"n":2,"o":10.51,"t":"2026-10-14T16:30:00Z","v":146,"vw":10.51},{"c":10.48,"h":10.48,"l":10.48,"n":2,"o":10.48,"t":"2026-10-14T16:45:00Z","v":200,"vw":10.48},{"c":10.46,"h":10.46,"l":10.46,"n":1,"o":10.46,"t":"2026-10-14T17:00:00Z","v":300,"vw":10.46},{"c":10.44,"h":10.44,"l":10.44,"n":1,"o":10.44,"t":"2026-10-14T17:15:00Z","v":999,"vw":10.44},{"c":10.33,"h":10.33,"l":10.33,"n":3,"o":10.33,"t":"2026-10-14T17:45:00Z","v":174,"vw":10.33},{"c":10.31,"h":10.31,"l":10.31,"n":2,"o":10.31,"t":"2026-10-14T18:00:00Z","v":200,"vw":10.31},{"c":10.29,"h":10.29,"l":10.27,"n":2,"o":10.27,"t":"2026-10-14T19:00:00Z","v":200,"vw":10.28},{"c":10.3464,"h":10.3464,"l":10.3464,"n":1,"o":10.3464,"t":"2026-10-14T19:30:00Z","v":200,"vw":10.3464},{"c":10.25,"h":10.29,"l":10.25,"n":6,"o":10.29,"t":"2026-10-14T19:45:00Z","v":1700,"vw":10.252353},{"c":9.92,"h":9.92,"l":9.92,"n":1,"o":9.92,"t":"2026-10-15T13:30:00Z","v":502,"vw":9.92},{"c":9.82,"h":9.84,"l":9.82,"n":32,"o":9.84,"t":"2026-10-15T13:45:00Z","v":24534,"vw":9.82011},{"c":10.07,"h":10.07,"l":9.82,"n":7,"o":9.82,"t":"2026-10-15T14:00:00Z","v":5772,"vw":10.037052},{"c":10.02,"h":10.02,"l":10.02,"n":1,"o":10.02,"t":"2026-10-15T14:15:00Z","v":100,"vw":10.02},{"c":10.2299,"h":10.23,"l":10.2299,"n":5,"o":10.23,"t":"2026-10-15T14:45:00Z","v":824,"vw":10.22995},{"c":10.19,"h":10.19,"l":10.19,"n":1,"o":10.19,"t":"2026-10-15T15:00:00Z","v":100,"vw":10.19},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-10-15T15:30:00Z","v":500,"vw":10.3},{"c":10.2549,"h":10.2549,"l":10.2549,"n":1,"o":10.2549,"t":"2026-10-15T16:00:00Z","v":100,"vw":10.2549},{"c":10.21,"h":10.21,"l":10.21,"n":1,"o":10.21,"t":"2026-10-15T16:30:00Z","v":100,"vw":10.21},{"c":10.235,"h":10.235,"l":10.235,"n":1,"o":10.235,"t":"2026-10-15T17:15:00Z","v":100,"vw":10.235},{"c":10.37,"h":10.37,"l":10.32,"n":5,"o":10.32,"t":"2026-10-15T17:30:00Z","v":461,"vw":10.3325},{"c":10.49,"h":10.49,"l":10.49,"n":1,"o":10.49,"t":"2026-10-15T19:45:00Z","v":256,"vw":10.49},{"c":10.145,"h":10.45,"l":10.1,"n":9,"o":10.45,"t":"2026-10-16T13:30:00Z","v":809,"vw":10.173554},{"c":10.06,"h":10.13,"l":10.0515,"n":7,"o":10.13,"t":"2026-10-16T14:00:00Z","v":1018,"vw":10.070546},{"c":10.0999,"h":10.0999,"l":10.0999,"n":1,"o":10.0999,"t":"2026-10-16T14:15:00Z","v":200,"vw":10.0999},{"c":10.04,"h":10.04,"l":10.04,"n":1,"o":10.04,"t":"2026-10-16T14:30:00Z","v":100,"vw":10.04},{"c":10.145,"h":10.145,"l":10.145,"n":2,"o":10.145,"t":"2026-10-16T14:45:00Z","v":113,"vw":10.145},{"c":10.02,"h":10.02,"l":10.02,"n":2,"o":10.02,"t":"2026-10-16T15:00:00Z","v":200,"vw":10.02},{"c":10.055,"h":10.055,"l":10.055,"n":1,"o":10.055,"t":"2026-10-16T16:00:00Z","v":995,"vw":10.055},{"c":10.055,"h":10.055,"l":10.055,"n":1,"o":10.055,"t":"2026-10-16T16:45:00Z","v":600,"vw":10.055},{"c":9.93,"h":9.93,"l":9.93,"n":3,"o":9.93,"t":"2026-10-16T17:15:00Z","v":134,"vw":9.93},{"c":9.91,"h":9.93,"l":9.91,"n":4,"o":9.93,"t":"2026-10-16T18:00:00Z","v":958,"vw":9.914184},{"c":9.88,"h":9.88,"l":9.88,"n":1,"o":9.88,"t":"2026-10-16T18:15:00Z","v":100,"vw":9.88},{"c":9.89,"h":9.89,"l":9.865,"n":37,"o":9.865,"t":"2026-10-16T18:45:00Z","v":15808,"vw":9.882676},{"c":9.81,"h":9.81,"l":9.81,"n":12,"o":9.81,"t":"2026-10-16T19:00:00Z","v":6000,"vw":9.81},{"c":9.7901,"h":9.7901,"l":9.79,"n":3,"o":9.79,"t":"2026-10-16T19:30:00Z","v":2948,"vw":9.790053},{"c":9.78,"h":9.78,"l":9.78,"n":1,"o":9.78,"t":"2026-10-16T19:45:00Z","v":100,"vw":9.78},{"c":9.97,"h":9.97,"l":9.93,"n":5,"o":9.94,"t":"2026-10-19T13:30:00Z","v":517,"vw":9.94},{"c":9.88,"h":9.88,"l":9.88,"n":1,"o":9.88,"t":"2026-10-19T13:45:00Z","v":300,"vw":9.88},{"c":9.82,"h":9.82,"l":9.82,"n":4,"o":9.82,"t":"2026-10-19T14:00:00Z","v":307,"vw":9.82},{"c":9.87,"h":9.87,"l":9.87,"n":1,"o":9.87,"t":"2026-10-19T14:30:00Z","v":295,"vw":9.87},{"c":9.94,"h":9.94,"l":9.93,"n":2,"o":9.93,"t":"2026-10-19T15:00:00Z","v":300,"vw":9.933333},{"c":10.0133,"h":10.0133,"l":9.95,"n":3,"o":9.95,"t":"2026-10-19T15:15:00Z","v":705,"vw":9.979489},{"c":9.955,"h":9.955,"l":9.955,"n":1,"o":9.955,"t":"2026-10-19T16:00:00Z","v":200,"vw":9.955},{"c":9.86,"h":9.86,"l":9.86,"n":1,"o":9.86,"t":"2026-10-19T18:30:00Z","v":100,"vw":9.86},{"c":9.89,"h":9.89,"l":9.89,"n":1,"o":9.89,"t":"2026-10-19T19:15:00Z","v":100,"vw":9.89},{"c":9.8,"h":9.8,"l":9.8,"n":2,"o":9.8,"t":"2026-10-19T19:45:00Z","v":301,"vw":9.8},{"c":9.34,"h":9.66,"l":9.34,"n":4,"o":9.66,"t":"2026-10-20T13:30:00Z","v":920,"vw":9.439121},{"c":9.435,"h":9.435,"l":9.345,"n":6,"o":9.345,"t":"2026-10-20T13:45:00Z","v":1153,"vw":9.368131},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-10-20T14:00:00Z","v":155,"vw":9.45},{"c":9.46,"h":9.46,"l":9.45,"n":2,"o":9.45,"t":"2026-10-20T14:15:00Z","v":361,"vw":9.45723},{"c":9.6,"h":9.6,"l":9.6,"n":2,"o":9.6,"t":"2026-10-20T14:30:00Z","v":102,"vw":9.6},{"c":9.625,"h":9.625,"l":9.625,"n":1,"o":9.625,"t":"2026-10-20T14:45:00Z","v":5000,"vw":9.625},{"c":9.61,"h":9.625,"l":9.61,"n":4,"o":9.625,"t":"2026-10-20T15:00:00Z","v":804,"vw":9.620669},{"c":9.5401,"h":9.5401,"l":9.54,"n":3,"o":9.54,"t":"2026-10-20T15:15:00Z","v":260,"vw":9.54005},{"c":9.54,"h":9.545,"l":9.54,"n":3,"o":9.545,"t":"2026-10-20T15:30:00Z","v":301,"vw":9.541667},{"c":9.56,"h":9.58,"l":9.56,"n":4,"o":9.58,"t":"2026-10-20T16:15:00Z","v":322,"vw":9.566667},{"c":9.53,"h":9.53,"l":9.53,"n":1,"o":9.53,"t":"2026-10-20T18:00:00Z","v":300,"vw":9.53},{"c":9.51,"h":9.52,"l":9.51,"n":3,"o":9.52,"t":"2026-10-20T18:15:00Z","v":300,"vw":9.514202},{"c":9.4644,"h":9.4644,"l":9.4644,"n":1,"o":9.4644,"t":"2026-10-20T19:15:00Z","v":662,"vw":9.4644},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-10-20T19:30:00Z","v":100,"vw":9.45},{"c":9.46,"h":9.46,"l":9.45,"n":4,"o":9.45,"t":"2026-10-20T19:45:00Z","v":400,"vw":9.453266},{"c":9.3901,"h":9.57,"l":9.39,"n":7,"o":9.57,"t":"2026-10-21T13:30:00Z","v":1274,"vw":9.420086},{"c":9.425,"h":9.47,"l":9.425,"n":4,"o":9.45,"t":"2026-10-21T13:45:00Z","v":900,"vw":9.460363},{"c":9.44,"h":9.49,"l":9.44,"n":5,"o":9.49,"t":"2026-10-21T14:00:00Z","v":1002,"vw":9.484781},{"c":9.49,"h":9.49,"l":9.47,"n":3,"o":9.475,"t":"2026-10-21T14:15:00Z","v":1000,"vw":9.482},{"c":9.5222,"h":9.53,"l":9.5094,"n":6,"o":9.52,"t":"2026-10-21T14:30:00Z","v":1050,"vw":9.52104},{"c":9.56,"h":9.5648,"l":9.535,"n":10,"o":9.535,"t":"2026-10-21T14:45:00Z","v":1957,"vw":9.554724},{"c":9.52,"h":9.52,"l":9.52,"n":1,"o":9.52,"t":"2026-10-21T15:00:00Z","v":100,"vw":9.52},{"c":9.5401,"h":9.5401,"l":9.54,"n":3,"o":9.54,"t":"2026-10-21T15:30:00Z","v":402,"vw":9.54005},{"c":9.64,"h":9.64,"l":9.64,"n":6,"o":9.64,"t":"2026-10-21T16:00:00Z","v":505,"vw":9.64},{"c":9.63,"h":9.63,"l":9.63,"n":1,"o":9.63,"t":"2026-10-21T18:00:00Z","v":300,"vw":9.63},{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-10-21T19:00:00Z","v":100,"vw":9.65},{"c":9.7,"h":9.7,"l":9.7,"n":4,"o":9.7,"t":"2026-10-21T19:30:00Z","v":634,"vw":9.7},{"c":9.69,"h":9.69,"l":9.67,"n":9,"o":9.67,"t":"2026-10-21T19:45:00Z","v":700,"vw":9.675}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.425,"strike":16.492832793740554,"iv":1.7053257714492618,"gamma":0.059529298349009496,"theta":-0.022406063906249475,"vega":0.007731714260731912,"rho":0.0012157640128467287,"breakevenPct":74.59063770630088},{"delta":0.25,"premium":0.4608898754709766,"strike":13.564404981160935,"iv":1.3406292388337946,"gamma":0.08609261227312795,"theta":-0.02003332287663602,"vega":0.008769036572365814,"rho":0.001574004684073519,"breakevenPct":44.73988500136133},{"delta":0.3,"premium":0.5141198961062902,"strike":12.217602077874197,"iv":1.152791191881108,"gamma":0.10945699983889527,"theta":-0.018907157055932534,"vega":0.009590248747439654,"rho":0.0019190221220986682,"breakevenPct":31.39031964892145},{"delta":0.35,"premium":0.5576516118894113,"strike":11.346967762211774,"iv":1.0008349309521856,"gamma":0.13492672499082306,"theta":-0.017507635635227507,"vega":0.010198020605724589,"rho":0.0022713677845549204,"breakevenPct":22.854689103211403},{"delta":0.4,"premium":0.6102698674444134,"strike":10.764867550370576,"iv":0.8964344483757826,"gamma":0.15610445570172465,"theta":-0.0163595948179057,"vega":0.010577421188137866,"rho":0.0026175005881785038,"breakevenPct":17.39047902801848},{"delta":0.45,"premium":0.6721120662774085,"strike":10.352586224817276,"iv":0.826408617278122,"gamma":0.17351235372972912,"theta":-0.015485230110259911,"vega":0.010814485668845561,"rho":0.0029571624606208164,"breakevenPct":13.773976172287774},{"delta":0.5,"premium":0.7396004274828937,"strike":9.963498931292765,"iv":0.7632543291909768,"gamma":0.18847638701656574,"theta":-0.014630245882666485,"vega":0.010965494843246897,"rho":0.003292538403873328,"breakevenPct":10.455101741750875},{"delta":0.55,"premium":0.8404375736150513,"strike":9.711406065962372,"iv":0.7406864774926574,"gamma":0.18900585142876727,"theta":-0.013889731522994457,"vega":0.010608222513773611,"rho":0.0036025997136930462,"breakevenPct":8.89415520719735},{"delta":0.6,"premium":0.9412747197472088,"strike":9.459313200631978,"iv":0.718118625794338,"gamma":0.1895353158409688,"theta":-0.013149217163322433,"vega":0.010250950184300327,"rho":0.003912661023512764,"breakevenPct":7.333208672643831},{"delta":0.65,"premium":1.0421118658793664,"strike":9.207220335301583,"iv":0.6955507740960186,"gamma":0.19006478025317033,"theta":-0.012408702803650406,"vega":0.00989367785482704,"rho":0.004222722333332482,"breakevenPct":5.772262138090308},{"delta":0.7,"premium":1.1542763157894733,"strike":8.956627680311891,"iv":0.673079142300195,"gamma":0.18711695906432751,"theta":-0.011535428849902536,"vega":0.009396150097465888,"rho":0.004524578841630057,"breakevenPct":4.343694490210168},{"delta":0.75,"premium":1.3187499999999999,"strike":8.712962962962964,"iv":0.6510518518518519,"gamma":0.16811111111111113,"theta":-0.010049074074074075,"vega":0.008250925925925925,"rho":0.004788545760875938,"breakevenPct":3.5264495661812565},{"delta":0.8,"premium":1.4832236842105264,"strike":8.469298245614034,"iv":0.6290245614035088,"gamma":0.14910526315789474,"theta":-0.008562719298245614,"vega":0.007105701754385964,"rho":0.005052512680121819,"breakevenPct":2.7092046421523452},{"delta":0.85,"premium":1.6476973684210527,"strike":8.225633528265107,"iv":0.6069972709551658,"gamma":0.13009941520467838,"theta":-0.007076364522417155,"vega":0.005960477582846005,"rho":0.0053164795993677,"breakevenPct":1.8919597181234358}],"put":[{"delta":0.1,"premium":0.425,"strike":5.1287694297651605,"iv":2.3814056145967215,"gamma":0.026972947345939254,"theta":-0.019171671286111455,"vega":0.004840907667057606,"rho":-0.0011429478897186287,"breakevenPct":51.45748782492094},{"delta":0.15,"premium":0.44116583531641823,"strike":6.646633412656729,"iv":1.6595439416499829,"gamma":0.0518567615201211,"theta":-0.017537787329895388,"vega":0.006417895579697373,"rho":-0.0015578888560663067,"breakevenPct":35.96008692115262},{"delta":0.2,"premium":0.49162051010050034,"strike":7.554940134673338,"iv":1.3384492355623143,"gamma":0.0771226250979911,"theta":-0.016832444555719573,"vega":0.007681334987857089,"rho":-0.0020009378258290644,"breakevenPct":27.107124617411376},{"delta":0.25,"premium":0.5546784056285293,"strike":8.197856037523529,"iv":1.1466011440429926,"gamma":0.10119528708775885,"theta":-0.01633545776143591,"vega":0.00870071921207591,"rho":-0.0024539507584633046,"breakevenPct":21.12303785454077},{"delta":0.3,"premium":0.6245475360863417,"strike":8.663650240575612,"iv":1.0273143182270272,"gamma":0.12391634274947202,"theta":-0.01585227024894565,"vega":0.009499058937820215,"rho":-0.0029121552223218806,"breakevenPct":17.037123792680397},{"delta":0.35,"premium":0.708850051589027,"strike":9.084625128972567,"iv":0.9328183144379589,"gamma":0.14312233359138943,"theta":-0.01547768884359646,"vega":0.010145309715000776,"rho":-0.0033802789768159133,"breakevenPct":13.562692699860262},{"delta":0.4,"premium":0.8306564216525577,"strike":9.389141054131395,"iv":0.9027390348511461,"gamma":0.1531947442396298,"theta":-0.015385310652113939,"vega":0.010396371020722408,"rho":-0.0038741771170262805,"breakevenPct":11.677145175656998},{"delta":0.45,"premium":0.9524627917160883,"strike":9.693656979290221,"iv":0.8726597552643336,"gamma":0.1632671548878702,"theta":-0.015292932460631417,"vega":0.010647432326444039,"rho":-0.004368075257236648,"breakevenPct":9.791597651453735},{"delta":0.5,"premium":1.0742691617796187,"strike":9.998172904449047,"iv":0.8425804756775209,"gamma":0.17333956553611057,"theta":-0.015200554269148896,"vega":0.010898493632165671,"rho":-0.004861973397447014,"breakevenPct":7.906050127250469},{"delta":0.55,"premium":1.3309126420454547,"strike":10.352982954545455,"iv":0.8623788352272728,"gamma":0.16591676136363637,"theta":-0.015129403409090908,"vega":0.010652911931818181,"rho":-0.005459771360140814,"breakevenPct":6.892979231166143},{"delta":0.6,"premium":1.5883700284090907,"strike":10.70809659090909,"iv":0.8824782670454545,"gamma":0.15838835227272727,"theta":-0.015058380681818181,"vega":0.010404332386363638,"rho":-0.006058196484740952,"breakevenPct":5.885174793601649},{"delta":0.65,"premium":1.8809090909090909,"strike":11.095187165775402,"iv":0.9064817112299466,"gamma":0.1494014973262032,"theta":-0.014904812834224599,"vega":0.01008577540106952,"rho":-0.006685030204382308,"breakevenPct":4.909410992091744},{"delta":0.7,"premium":2.3354545454545446,"strike":11.62994652406417,"iv":0.9485137967914439,"gamma":0.1336795721925134,"theta":-0.01437005347593583,"vega":0.009444064171122996,"rho":-0.007443054177528606,"breakevenPct":4.081610127867641},{"delta":0.75,"premium":2.864219474497681,"strike":12.238021638330757,"iv":0.9938092735703246,"gamma":0.11694466769706338,"theta":-0.01366676970633694,"vega":0.008690571870170015,"rho":-0.008261557090451893,"breakevenPct":3.263135564158145},{"delta":0.8,"premium":3.560570469798658,"strike":13.011744966442954,"iv":1.0458362416107383,"gamma":0.09795687919463085,"theta":-0.01256711409395973,"vega":0.007681208053691275,"rho":-0.009216650518753394,"breakevenPct":2.464659477355055},{"delta":0.85,"premium":4.315604026845637,"strike":13.850671140939596,"iv":1.0555677852348992,"gamma":0.08059110738255035,"theta":-0.010218120805369128,"vega":0.006338926174496645,"rho":-0.010221696191271555,"breakevenPct":1.5988945913935946}]},"raw":{"call":[{"delta":0.2,"premium":0.425,"strike":16.492832793740554,"iv":1.7053257714492618,"gamma":0.059529298349009496,"theta":-0.022406063906249475,"vega":0.007731714260731912,"rho":0.0012157640128467287,"breakevenPct":74.59063770630088},{"delta":0.25,"premium":0.4608898754709766,"strike":13.564404981160935,"iv":1.3406292388337946,"gamma":0.08609261227312795,"theta":-0.02003332287663602,"vega":0.008769036572365814,"rho":0.001574004684073519,"breakevenPct":44.73988500136133},{"delta":0.3,"premium":0.5141198961062902,"strike":12.217602077874197,"iv":1.152791191881108,"gamma":0.10945699983889527,"theta":-0.018907157055932534,"vega":0.009590248747439654,"rho":0.0019190221220986682,"breakevenPct":31.39031964892145},{"delta":0.35,"premium":0.5576516118894113,"strike":11.346967762211774,"iv":1.0008349309521856,"gamma":0.13492672499082306,"theta":-0.017507635635227507,"vega":0.010198020605724589,"rho":0.0022713677845549204,"breakevenPct":22.854689103211403},{"delta":0.4,"premium":0.6102698674444134,"strike":10.764867550370576,"iv":0.8964344483757826,"gamma":0.15610445570172465,"theta":-0.0163595948179057,"vega":0.010577421188137866,"rho":0.0026175005881785038,"breakevenPct":17.39047902801848},{"delta":0.45,"premium":0.6721120662774085,"strike":10.352586224817276,"iv":0.826408617278122,"gamma":0.17351235372972912,"theta":-0.015485230110259911,"vega":0.010814485668845561,"rho":0.0029571624606208164,"breakevenPct":13.773976172287774},{"delta":0.5,"premium":0.7396004274828937,"strike":9.963498931292765,"iv":0.7632543291909768,"gamma":0.18847638701656574,"theta":-0.014630245882666485,"vega":0.010965494843246897,"rho":0.003292538403873328,"breakevenPct":10.455101741750875},{"delta":0.55,"premium":0.8404375736150513,"strike":9.711406065962372,"iv":0.7406864774926574,"gamma":0.18900585142876727,"theta":-0.013889731522994457,"vega":0.010608222513773611,"rho":0.0036025997136930462,"breakevenPct":8.89415520719735},{"delta":0.6,"premium":0.9412747197472088,"strike":9.459313200631978,"iv":0.718118625794338,"gamma":0.1895353158409688,"theta":-0.013149217163322433,"vega":0.010250950184300327,"rho":0.003912661023512764,"breakevenPct":7.333208672643831},{"delta":0.65,"premium":1.0421118658793664,"strike":9.207220335301583,"iv":0.6955507740960186,"gamma":0.19006478025317033,"theta":-0.012408702803650406,"vega":0.00989367785482704,"rho":0.004222722333332482,"breakevenPct":5.772262138090308},{"delta":0.7,"premium":1.1542763157894733,"strike":8.956627680311891,"iv":0.673079142300195,"gamma":0.18711695906432751,"theta":-0.011535428849902536,"vega":0.009396150097465888,"rho":0.004524578841630057,"breakevenPct":4.343694490210168},{"delta":0.75,"premium":1.3187499999999999,"strike":8.712962962962964,"iv":0.6510518518518519,"gamma":0.16811111111111113,"theta":-0.010049074074074075,"vega":0.008250925925925925,"rho":0.004788545760875938,"breakevenPct":3.5264495661812565},{"delta":0.8,"premium":1.4832236842105264,"strike":8.469298245614034,"iv":0.6290245614035088,"gamma":0.14910526315789474,"theta":-0.008562719298245614,"vega":0.007105701754385964,"rho":0.005052512680121819,"breakevenPct":2.7092046421523452},{"delta":0.85,"premium":1.6476973684210527,"strike":8.225633528265107,"iv":0.6069972709551658,"gamma":0.13009941520467838,"theta":-0.007076364522417155,"vega":0.005960477582846005,"rho":0.0053164795993677,"breakevenPct":1.8919597181234358}],"put":[{"delta":0.1,"premium":0.425,"strike":5.1287694297651605,"iv":2.3814056145967215,"gamma":0.026972947345939254,"theta":-0.019171671286111455,"vega":0.004840907667057606,"rho":-0.0011429478897186287,"breakevenPct":51.45748782492094},{"delta":0.15,"premium":0.44116583531641823,"strike":6.646633412656729,"iv":1.6595439416499829,"gamma":0.0518567615201211,"theta":-0.017537787329895388,"vega":0.006417895579697373,"rho":-0.0015578888560663067,"breakevenPct":35.96008692115262},{"delta":0.2,"premium":0.49162051010050034,"strike":7.554940134673338,"iv":1.3384492355623143,"gamma":0.0771226250979911,"theta":-0.016832444555719573,"vega":0.007681334987857089,"rho":-0.0020009378258290644,"breakevenPct":27.107124617411376},{"delta":0.25,"premium":0.5546784056285293,"strike":8.197856037523529,"iv":1.1466011440429926,"gamma":0.10119528708775885,"theta":-0.01633545776143591,"vega":0.00870071921207591,"rho":-0.0024539507584633046,"breakevenPct":21.12303785454077},{"delta":0.3,"premium":0.6245475360863417,"strike":8.663650240575612,"iv":1.0273143182270272,"gamma":0.12391634274947202,"theta":-0.01585227024894565,"vega":0.009499058937820215,"rho":-0.0029121552223218806,"breakevenPct":17.037123792680397},{"delta":0.35,"premium":0.708850051589027,"strike":9.084625128972567,"iv":0.9328183144379589,"gamma":0.14312233359138943,"theta":-0.01547768884359646,"vega":0.010145309715000776,"rho":-0.0033802789768159133,"breakevenPct":13.562692699860262},{"delta":0.4,"premium":0.8306564216525577,"strike":9.389141054131395,"iv":0.9027390348511461,"gamma":0.1531947442396298,"theta":-0.015385310652113939,"vega":0.010396371020722408,"rho":-0.0038741771170262805,"breakevenPct":11.677145175656998},{"delta":0.45,"premium":0.9524627917160883,"strike":9.693656979290221,"iv":0.8726597552643336,"gamma":0.1632671548878702,"theta":-0.015292932460631417,"vega":0.010647432326444039,"rho":-0.004368075257236648,"breakevenPct":9.791597651453735},{"delta":0.5,"premium":1.0742691617796187,"strike":9.998172904449047,"iv":0.8425804756775209,"gamma":0.17333956553611057,"theta":-0.015200554269148896,"vega":0.010898493632165671,"rho":-0.004861973397447014,"breakevenPct":7.906050127250469},{"delta":0.55,"premium":1.3309126420454547,"strike":10.352982954545455,"iv":0.8623788352272728,"gamma":0.16591676136363637,"theta":-0.015129403409090908,"vega":0.010652911931818181,"rho":-0.005459771360140814,"breakevenPct":6.892979231166143},{"delta":0.6,"premium":1.5883700284090907,"strike":10.70809659090909,"iv":0.8824782670454545,"gamma":0.15838835227272727,"theta":-0.015058380681818181,"vega":0.010404332386363638,"rho":-0.006058196484740952,"breakevenPct":5.885174793601649},{"delta":0.65,"premium":1.8809090909090909,"strike":11.095187165775402,"iv":0.9064817112299466,"gamma":0.1494014973262032,"theta":-0.014904812834224599,"vega":0.01008577540106952,"rho":-0.006685030204382308,"breakevenPct":4.909410992091744},{"delta":0.7,"premium":2.3354545454545446,"strike":11.62994652406417,"iv":0.9485137967914439,"gamma":0.1336795721925134,"theta":-0.01437005347593583,"vega":0.009444064171122996,"rho":-0.007443054177528606,"breakevenPct":4.081610127867641},{"delta":0.75,"premium":2.864219474497681,"strike":12.238021638330757,"iv":0.9938092735703246,"gamma":0.11694466769706338,"theta":-0.01366676970633694,"vega":0.008690571870170015,"rho":-0.008261557090451893,"breakevenPct":3.263135564158145},{"delta":0.8,"premium":3.560570469798658,"strike":13.011744966442954,"iv":1.0458362416107383,"gamma":0.09795687919463085,"theta":-0.01256711409395973,"vega":0.007681208053691275,"rho":-0.009216650518753394,"breakevenPct":2.464659477355055},{"delta":0.85,"premium":4.315604026845637,"strike":13.850671140939596,"iv":1.0555677852348992,"gamma":0.08059110738255035,"theta":-0.010218120805369128,"vega":0.006338926174496645,"rho":-0.010221696191271555,"breakevenPct":1.5988945913935946}]}},"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"}}