{"symbol":"ASMH","url":"https://intraalpha.com/companies/ASMH","capturedAt":"2026-10-22T16:53:56.481Z","state":"partial","quote":{"symbol":"ASMH","last_price":11.07,"prev_close":11.72,"regular_close":11.18,"change":-0.65,"change_pct":-5.5461,"regular_change":-0.54,"regular_change_pct":-4.6075,"extended_change":-0.11,"extended_change_pct":-0.9839,"bid":11.08,"ask":11.1,"bid_size":100,"ask_size":400,"volume":6915,"vwap":11.249957,"open":11.38,"high":11.44,"low":11.18,"close":11.18,"trade_count":77,"last_trade_at":"2026-10-22T16:53:06.993402171Z","last_quote_at":"2026-10-22T16:53:56.151936387Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:53:52.762481033-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T16:49:40.603Z","bars":[{"c":11.29,"h":11.36,"l":11.29,"n":13,"o":11.36,"t":"2026-10-15T13:30:00Z","v":3655,"vw":11.292198},{"c":11.33,"h":11.33,"l":11.25,"n":15,"o":11.25,"t":"2026-10-15T13:35:00Z","v":2892,"vw":11.287356},{"c":11.35,"h":11.35,"l":11.345,"n":5,"o":11.345,"t":"2026-10-15T13:40:00Z","v":2001,"vw":11.3475},{"c":11.35,"h":11.35,"l":11.35,"n":3,"o":11.35,"t":"2026-10-15T13:45:00Z","v":1500,"vw":11.35},{"c":11.33,"h":11.33,"l":11.33,"n":2,"o":11.33,"t":"2026-10-15T14:05:00Z","v":101,"vw":11.33},{"c":11.378,"h":11.378,"l":11.378,"n":1,"o":11.378,"t":"2026-10-15T14:25:00Z","v":100,"vw":11.378},{"c":11.52,"h":11.52,"l":11.52,"n":1,"o":11.52,"t":"2026-10-15T15:35:00Z","v":100,"vw":11.52},{"c":11.58,"h":11.5899,"l":11.58,"n":5,"o":11.5899,"t":"2026-10-15T15:40:00Z","v":2245,"vw":11.58309},{"c":11.57,"h":11.57,"l":11.57,"n":4,"o":11.57,"t":"2026-10-15T15:55:00Z","v":285,"vw":11.57},{"c":11.6,"h":11.6,"l":11.6,"n":1,"o":11.6,"t":"2026-10-15T16:00:00Z","v":100,"vw":11.6},{"c":11.58,"h":11.58,"l":11.58,"n":2,"o":11.58,"t":"2026-10-15T16:10:00Z","v":383,"vw":11.58},{"c":11.53,"h":11.53,"l":11.53,"n":2,"o":11.53,"t":"2026-10-15T16:20:00Z","v":200,"vw":11.53},{"c":11.51,"h":11.51,"l":11.51,"n":1,"o":11.51,"t":"2026-10-15T16:25:00Z","v":100,"vw":11.51},{"c":11.5401,"h":11.5401,"l":11.5401,"n":1,"o":11.5401,"t":"2026-10-15T16:35:00Z","v":150,"vw":11.5401},{"c":11.5299,"h":11.535,"l":11.5299,"n":5,"o":11.535,"t":"2026-10-15T16:45:00Z","v":734,"vw":11.530852},{"c":11.54,"h":11.54,"l":11.53,"n":19,"o":11.53,"t":"2026-10-15T17:40:00Z","v":10519,"vw":11.53048},{"c":11.5355,"h":11.5355,"l":11.5355,"n":6,"o":11.5355,"t":"2026-10-15T18:05:00Z","v":502,"vw":11.5355},{"c":11.61,"h":11.63,"l":11.61,"n":6,"o":11.63,"t":"2026-10-15T19:55:00Z","v":824,"vw":11.621204},{"c":11.94,"h":11.94,"l":11.94,"n":1,"o":11.94,"t":"2026-10-16T12:40:00Z","v":100,"vw":11.94},{"c":11.695,"h":11.695,"l":11.64,"n":10,"o":11.64,"t":"2026-10-16T13:30:00Z","v":1094,"vw":11.68661},{"c":11.7,"h":11.7,"l":11.7,"n":4,"o":11.7,"t":"2026-10-16T13:35:00Z","v":350,"vw":11.7},{"c":11.74,"h":11.77,"l":11.74,"n":4,"o":11.77,"t":"2026-10-16T13:45:00Z","v":601,"vw":11.76},{"c":11.69,"h":11.69,"l":11.69,"n":2,"o":11.69,"t":"2026-10-16T14:00:00Z","v":101,"vw":11.69},{"c":11.73,"h":11.73,"l":11.73,"n":2,"o":11.73,"t":"2026-10-16T14:05:00Z","v":500,"vw":11.73},{"c":11.715,"h":11.715,"l":11.715,"n":1,"o":11.715,"t":"2026-10-16T14:30:00Z","v":301,"vw":11.715},{"c":11.71,"h":11.73,"l":11.71,"n":7,"o":11.71,"t":"2026-10-16T14:40:00Z","v":1031,"vw":11.714},{"c":11.7,"h":11.7,"l":11.7,"n":33,"o":11.7,"t":"2026-10-16T14:45:00Z","v":2824,"vw":11.7},{"c":11.7,"h":11.7,"l":11.7,"n":25,"o":11.7,"t":"2026-10-16T14:50:00Z","v":6176,"vw":11.7},{"c":11.65,"h":11.65,"l":11.65,"n":1,"o":11.65,"t":"2026-10-16T16:00:00Z","v":100,"vw":11.65},{"c":11.66,"h":11.66,"l":11.66,"n":1,"o":11.66,"t":"2026-10-16T16:05:00Z","v":175,"vw":11.66},{"c":11.695,"h":11.695,"l":11.695,"n":1,"o":11.695,"t":"2026-10-16T16:25:00Z","v":150,"vw":11.695},{"c":11.69,"h":11.69,"l":11.69,"n":1,"o":11.69,"t":"2026-10-16T16:50:00Z","v":189,"vw":11.69},{"c":11.615,"h":11.615,"l":11.615,"n":1,"o":11.615,"t":"2026-10-16T18:05:00Z","v":100,"vw":11.615},{"c":11.6,"h":11.62,"l":11.6,"n":2,"o":11.62,"t":"2026-10-16T18:15:00Z","v":200,"vw":11.61},{"c":11.615,"h":11.615,"l":11.615,"n":1,"o":11.615,"t":"2026-10-16T18:30:00Z","v":300,"vw":11.615},{"c":11.6,"h":11.6,"l":11.6,"n":2,"o":11.6,"t":"2026-10-16T18:40:00Z","v":203,"vw":11.6},{"c":11.5631,"h":11.5631,"l":11.5631,"n":1,"o":11.5631,"t":"2026-10-16T18:50:00Z","v":1003,"vw":11.5631},{"c":11.5,"h":11.54,"l":11.491,"n":110,"o":11.54,"t":"2026-10-16T19:05:00Z","v":13151,"vw":11.509682},{"c":11.52,"h":11.52,"l":11.52,"n":1,"o":11.52,"t":"2026-10-16T19:50:00Z","v":293,"vw":11.52},{"c":11.7,"h":11.7,"l":11.68,"n":5,"o":11.68,"t":"2026-10-19T08:00:00Z","v":1784,"vw":11.694145},{"c":11.92,"h":11.92,"l":11.92,"n":1,"o":11.92,"t":"2026-10-19T11:00:00Z","v":400,"vw":11.92},{"c":11.69,"h":11.7,"l":11.69,"n":5,"o":11.7,"t":"2026-10-19T13:30:00Z","v":500,"vw":11.692},{"c":11.64,"h":11.68,"l":11.64,"n":6,"o":11.68,"t":"2026-10-19T13:35:00Z","v":437,"vw":11.650149},{"c":11.64,"h":11.64,"l":11.6,"n":63,"o":11.62,"t":"2026-10-19T13:40:00Z","v":16975,"vw":11.616692},{"c":11.65,"h":11.65,"l":11.65,"n":3,"o":11.65,"t":"2026-10-19T13:45:00Z","v":400,"vw":11.65},{"c":11.67,"h":11.67,"l":11.67,"n":9,"o":11.67,"t":"2026-10-19T13:50:00Z","v":618,"vw":11.67},{"c":11.67,"h":11.67,"l":11.67,"n":4,"o":11.67,"t":"2026-10-19T14:15:00Z","v":231,"vw":11.67},{"c":11.7048,"h":11.71,"l":11.7,"n":13,"o":11.71,"t":"2026-10-19T14:20:00Z","v":897,"vw":11.70339},{"c":11.7,"h":11.7099,"l":11.7,"n":2,"o":11.7099,"t":"2026-10-19T14:25:00Z","v":1292,"vw":11.702299},{"c":11.65,"h":11.65,"l":11.65,"n":2,"o":11.65,"t":"2026-10-19T14:40:00Z","v":121,"vw":11.65},{"c":11.67,"h":11.67,"l":11.67,"n":1,"o":11.67,"t":"2026-10-19T14:45:00Z","v":100,"vw":11.67},{"c":11.67,"h":11.67,"l":11.67,"n":4,"o":11.67,"t":"2026-10-19T14:50:00Z","v":310,"vw":11.67},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-19T16:55:00Z","v":150,"vw":11.7},{"c":11.68,"h":11.68,"l":11.68,"n":1,"o":11.68,"t":"2026-10-19T17:00:00Z","v":10000,"vw":11.68},{"c":11.705,"h":11.705,"l":11.705,"n":1,"o":11.705,"t":"2026-10-19T17:05:00Z","v":200,"vw":11.705},{"c":11.68,"h":11.68,"l":11.68,"n":1,"o":11.68,"t":"2026-10-19T17:30:00Z","v":200,"vw":11.68},{"c":11.655,"h":11.655,"l":11.6401,"n":3,"o":11.6401,"t":"2026-10-19T19:05:00Z","v":1979,"vw":11.64755},{"c":11.52,"h":11.55,"l":11.52,"n":6,"o":11.55,"t":"2026-10-19T19:55:00Z","v":477,"vw":11.542042},{"c":11.42,"h":11.42,"l":11.42,"n":1,"o":11.42,"t":"2026-10-20T13:30:00Z","v":2741,"vw":11.42},{"c":11.44,"h":11.44,"l":11.42,"n":5,"o":11.42,"t":"2026-10-20T13:35:00Z","v":804,"vw":11.4325},{"c":11.3699,"h":11.3699,"l":11.3699,"n":1,"o":11.3699,"t":"2026-10-20T13:45:00Z","v":300,"vw":11.3699},{"c":11.38,"h":11.38,"l":11.38,"n":2,"o":11.38,"t":"2026-10-20T13:50:00Z","v":200,"vw":11.38},{"c":11.42,"h":11.42,"l":11.42,"n":2,"o":11.42,"t":"2026-10-20T13:55:00Z","v":300,"vw":11.42},{"c":11.5,"h":11.5,"l":11.4899,"n":4,"o":11.4899,"t":"2026-10-20T14:25:00Z","v":1420,"vw":11.492786},{"c":11.55,"h":11.55,"l":11.55,"n":2,"o":11.55,"t":"2026-10-20T14:30:00Z","v":143,"vw":11.55},{"c":11.52,"h":11.52,"l":11.52,"n":1,"o":11.52,"t":"2026-10-20T14:40:00Z","v":100,"vw":11.52},{"c":11.5101,"h":11.5101,"l":11.5101,"n":4,"o":11.5101,"t":"2026-10-20T14:45:00Z","v":957,"vw":11.5101},{"c":11.53,"h":11.535,"l":11.53,"n":3,"o":11.535,"t":"2026-10-20T15:10:00Z","v":614,"vw":11.534167},{"c":11.51,"h":11.51,"l":11.51,"n":1,"o":11.51,"t":"2026-10-20T16:00:00Z","v":100,"vw":11.51},{"c":11.485,"h":11.485,"l":11.485,"n":3,"o":11.485,"t":"2026-10-20T16:20:00Z","v":2622,"vw":11.485},{"c":11.47,"h":11.47,"l":11.47,"n":1,"o":11.47,"t":"2026-10-20T17:25:00Z","v":100,"vw":11.47},{"c":11.48,"h":11.48,"l":11.48,"n":1,"o":11.48,"t":"2026-10-20T18:30:00Z","v":100,"vw":11.48},{"c":11.45,"h":11.45,"l":11.45,"n":2,"o":11.45,"t":"2026-10-20T18:50:00Z","v":614,"vw":11.45},{"c":11.4401,"h":11.4401,"l":11.44,"n":3,"o":11.44,"t":"2026-10-20T19:30:00Z","v":251,"vw":11.44006},{"c":11.4439,"h":11.445,"l":11.44,"n":3,"o":11.445,"t":"2026-10-20T19:40:00Z","v":600,"vw":11.443983},{"c":11.44,"h":11.44,"l":11.44,"n":3,"o":11.44,"t":"2026-10-20T19:50:00Z","v":118,"vw":11.44},{"c":11.41,"h":11.41,"l":11.41,"n":3,"o":11.41,"t":"2026-10-20T19:55:00Z","v":1200,"vw":11.41},{"c":11.755,"h":11.755,"l":11.755,"n":1,"o":11.755,"t":"2026-10-21T13:30:00Z","v":400,"vw":11.755},{"c":11.665,"h":11.7087,"l":11.665,"n":6,"o":11.7,"t":"2026-10-21T13:40:00Z","v":2730,"vw":11.668215},{"c":11.68,"h":11.68,"l":11.68,"n":1,"o":11.68,"t":"2026-10-21T13:50:00Z","v":300,"vw":11.68},{"c":11.69,"h":11.69,"l":11.69,"n":1,"o":11.69,"t":"2026-10-21T14:10:00Z","v":100,"vw":11.69},{"c":11.69,"h":11.69,"l":11.69,"n":5,"o":11.69,"t":"2026-10-21T14:15:00Z","v":126,"vw":11.69},{"c":11.71,"h":11.71,"l":11.71,"n":1,"o":11.71,"t":"2026-10-21T14:20:00Z","v":500,"vw":11.71},{"c":11.7,"h":11.7,"l":11.7,"n":2,"o":11.7,"t":"2026-10-21T14:25:00Z","v":120,"vw":11.7},{"c":11.72,"h":11.72,"l":11.72,"n":3,"o":11.72,"t":"2026-10-21T14:35:00Z","v":403,"vw":11.72},{"c":11.68,"h":11.68,"l":11.68,"n":3,"o":11.68,"t":"2026-10-21T14:40:00Z","v":602,"vw":11.68},{"c":11.7146,"h":11.7146,"l":11.7,"n":5,"o":11.7,"t":"2026-10-21T14:45:00Z","v":927,"vw":11.705183},{"c":11.74,"h":11.74,"l":11.74,"n":1,"o":11.74,"t":"2026-10-21T15:00:00Z","v":200,"vw":11.74},{"c":11.7301,"h":11.7301,"l":11.73,"n":6,"o":11.73,"t":"2026-10-21T15:25:00Z","v":1146,"vw":11.73005},{"c":11.77,"h":11.77,"l":11.77,"n":1,"o":11.77,"t":"2026-10-21T15:45:00Z","v":300,"vw":11.77},{"c":11.75,"h":11.75,"l":11.75,"n":2,"o":11.75,"t":"2026-10-21T16:35:00Z","v":108,"vw":11.75},{"c":11.76,"h":11.76,"l":11.76,"n":1,"o":11.76,"t":"2026-10-21T17:35:00Z","v":148,"vw":11.76},{"c":11.76,"h":11.76,"l":11.76,"n":1,"o":11.76,"t":"2026-10-21T18:30:00Z","v":100,"vw":11.76},{"c":11.75,"h":11.75,"l":11.75,"n":2,"o":11.75,"t":"2026-10-21T18:45:00Z","v":292,"vw":11.75},{"c":11.72,"h":11.72,"l":11.72,"n":1,"o":11.72,"t":"2026-10-21T19:25:00Z","v":100,"vw":11.72},{"c":11.72,"h":11.72,"l":11.72,"n":3,"o":11.72,"t":"2026-10-21T19:55:00Z","v":1262,"vw":11.72},{"c":11.48,"h":11.48,"l":11.47,"n":3,"o":11.47,"t":"2026-10-22T08:00:00Z","v":1256,"vw":11.472038},{"c":11.47,"h":11.47,"l":11.47,"n":2,"o":11.47,"t":"2026-10-22T08:05:00Z","v":512,"vw":11.47},{"c":11.38,"h":11.38,"l":11.38,"n":1,"o":11.38,"t":"2026-10-22T13:30:00Z","v":122,"vw":11.38},{"c":11.3849,"h":11.39,"l":11.3849,"n":2,"o":11.39,"t":"2026-10-22T13:50:00Z","v":300,"vw":11.3866},{"c":11.44,"h":11.44,"l":11.44,"n":3,"o":11.44,"t":"2026-10-22T14:00:00Z","v":300,"vw":11.44},{"c":11.29,"h":11.2999,"l":11.29,"n":4,"o":11.2999,"t":"2026-10-22T14:30:00Z","v":575,"vw":11.294024},{"c":11.2901,"h":11.2901,"l":11.2901,"n":1,"o":11.2901,"t":"2026-10-22T14:35:00Z","v":200,"vw":11.2901},{"c":11.285,"h":11.29,"l":11.285,"n":4,"o":11.29,"t":"2026-10-22T14:45:00Z","v":316,"vw":11.2875},{"c":11.22,"h":11.22,"l":11.2,"n":5,"o":11.2,"t":"2026-10-22T14:55:00Z","v":853,"vw":11.206443},{"c":11.1901,"h":11.21,"l":11.19,"n":7,"o":11.19,"t":"2026-10-22T15:50:00Z","v":1707,"vw":11.195442},{"c":11.18,"h":11.18,"l":11.18,"n":1,"o":11.18,"t":"2026-10-22T16:25:00Z","v":100,"vw":11.18},{"c":11.18,"h":11.18,"l":11.18,"n":1,"o":11.18,"t":"2026-10-22T16:30:00Z","v":100,"vw":11.18}],"history":[{"c":51.3598,"h":51.3598,"l":51.03,"n":4,"o":51.03,"t":"2025-03-14T04:00:00Z","v":202,"vw":51.065},{"c":52.2764,"h":52.2764,"l":51.61,"n":17,"o":51.61,"t":"2025-03-17T04:00:00Z","v":254,"vw":51.63},{"c":52.1865,"h":52.1865,"l":51.74,"n":16,"o":52.08,"t":"2025-03-18T04:00:00Z","v":508,"vw":51.96},{"c":52.6415,"h":53.4,"l":52.24,"n":46,"o":52.24,"t":"2025-03-19T04:00:00Z","v":4913,"vw":52.982553},{"c":52.7993,"h":52.7993,"l":52.52,"n":6,"o":52.52,"t":"2025-03-20T04:00:00Z","v":216,"vw":52.52},{"c":51.6699,"h":51.97,"l":51.4,"n":6,"o":51.4,"t":"2025-03-21T04:00:00Z","v":394,"vw":51.636667},{"c":52.6169,"h":52.78,"l":52.6169,"n":22,"o":52.64,"t":"2025-03-24T04:00:00Z","v":2821,"vw":52.675577},{"c":52.5073,"h":52.6,"l":52.5073,"n":7,"o":52.6,"t":"2025-03-25T04:00:00Z","v":114,"vw":52.6},{"c":51.3028,"h":51.68,"l":51.3028,"n":7,"o":51.68,"t":"2025-03-26T04:00:00Z","v":217,"vw":51.55},{"c":50.0843,"h":50.15,"l":50.0843,"n":29,"o":50.15,"t":"2025-03-27T04:00:00Z","v":232,"vw":50.14},{"c":48.7941,"h":49.71,"l":48.7941,"n":26,"o":49.71,"t":"2025-03-28T04:00:00Z","v":235,"vw":49.335},{"c":48.0148,"h":48.0148,"l":47.57,"n":31,"o":47.57,"t":"2025-03-31T04:00:00Z","v":236,"vw":47.61},{"c":48.4239,"h":48.4239,"l":48.23,"n":11,"o":48.23,"t":"2025-04-01T04:00:00Z","v":287,"vw":48.23},{"c":48.3954,"h":48.76,"l":48.13,"n":9,"o":48.3198,"t":"2025-04-02T04:00:00Z","v":856,"vw":48.355863},{"c":44.4752,"h":45.77,"l":44.4752,"n":18,"o":45.77,"t":"2025-04-03T04:00:00Z","v":217,"vw":45.16},{"c":43.5093,"h":44.19,"l":43.5093,"n":27,"o":44.19,"t":"2025-04-04T04:00:00Z","v":384,"vw":44.159136},{"c":44.2408,"h":45.81,"l":43.47,"n":24,"o":43.76,"t":"2025-04-07T04:00:00Z","v":1217,"vw":44.5225},{"c":42.638,"h":45.12,"l":42.638,"n":20,"o":45.12,"t":"2025-04-08T04:00:00Z","v":504,"vw":44.38},{"c":49.08,"h":49.32,"l":43.75,"n":25,"o":44.06,"t":"2025-04-09T04:00:00Z","v":1145,"vw":46.549082},{"c":45.4979,"h":46.01,"l":45.03,"n":23,"o":46.01,"t":"2025-04-10T04:00:00Z","v":754,"vw":45.49},{"c":46.3171,"h":46.3171,"l":45.73,"n":11,"o":45.73,"t":"2025-04-11T04:00:00Z","v":117,"vw":45.73},{"c":46.575,"h":46.67,"l":46.54,"n":20,"o":46.54,"t":"2025-04-14T04:00:00Z","v":439,"vw":46.574853},{"c":47.5706,"h":47.5706,"l":47.23,"n":17,"o":47.23,"t":"2025-04-15T04:00:00Z","v":130,"vw":47.23},{"c":43.8892,"h":44.61,"l":43.63,"n":49,"o":44.61,"t":"2025-04-16T04:00:00Z","v":5244,"vw":43.673883},{"c":44.2244,"h":44.2244,"l":44.2244,"n":13,"o":44.2244,"t":"2025-04-17T04:00:00Z","v":137,"vw":44.2244},{"c":42.6345,"h":42.6345,"l":42.39,"n":27,"o":42.39,"t":"2025-04-21T04:00:00Z","v":337,"vw":42.39},{"c":43.8584,"h":44.18,"l":43.8,"n":19,"o":43.97,"t":"2025-04-22T04:00:00Z","v":756,"vw":43.955},{"c":45.6282,"h":46.05,"l":45.52,"n":18,"o":45.52,"t":"2025-04-23T04:00:00Z","v":624,"vw":45.786667},{"c":46.5392,"h":46.5392,"l":45.8995,"n":36,"o":45.8995,"t":"2025-04-24T04:00:00Z","v":9191,"vw":46.314198},{"c":46.7877,"h":46.7877,"l":45.65,"n":14,"o":45.65,"t":"2025-04-25T04:00:00Z","v":2099,"vw":46.052844},{"c":46.2948,"h":46.48,"l":46.07,"n":16,"o":46.48,"t":"2025-04-28T04:00:00Z","v":413,"vw":46.206667},{"c":46.0872,"h":46.41,"l":46.01,"n":20,"o":46.01,"t":"2025-04-29T04:00:00Z","v":753,"vw":46.185714},{"c":46.434,"h":46.434,"l":45.29,"n":15,"o":45.29,"t":"2025-04-30T04:00:00Z","v":335,"vw":45.670795},{"c":46.4992,"h":46.63,"l":46.4,"n":7,"o":46.4,"t":"2025-05-01T04:00:00Z","v":207,"vw":46.515},{"c":47.9763,"h":48.13,"l":47.9763,"n":10,"o":48.13,"t":"2025-05-02T04:00:00Z","v":120,"vw":48.13},{"c":47.5667,"h":47.6,"l":47.5667,"n":15,"o":47.6,"t":"2025-05-05T04:00:00Z","v":126,"vw":47.6},{"c":47.1632,"h":47.33,"l":47.1632,"n":15,"o":47.33,"t":"2025-05-06T04:00:00Z","v":254,"vw":47.29},{"c":48.5961,"h":48.5961,"l":48.5961,"n":9,"o":48.5961,"t":"2025-05-07T04:00:00Z","v":171,"vw":48.5961},{"c":49.5831,"h":50.04,"l":49.5831,"n":46,"o":49.97,"t":"2025-05-08T04:00:00Z","v":400,"vw":49.9933},{"c":49.2829,"h":49.32,"l":49.2829,"n":15,"o":49.32,"t":"2025-05-09T04:00:00Z","v":235,"vw":49.31995},{"c":52.9836,"h":52.9836,"l":51.64,"n":10,"o":51.64,"t":"2025-05-12T04:00:00Z","v":167,"vw":51.64},{"c":53.4889,"h":53.4889,"l":53.4889,"n":9,"o":53.4889,"t":"2025-05-13T04:00:00Z","v":49,"vw":53.4889},{"c":53.9751,"h":53.9751,"l":53.75,"n":18,"o":53.75,"t":"2025-05-14T04:00:00Z","v":769,"vw":53.825},{"c":53.1587,"h":53.75,"l":53,"n":11,"o":53.7,"t":"2025-05-15T04:00:00Z","v":567,"vw":53.402778},{"c":52.6155,"h":52.6155,"l":52.38,"n":11,"o":52.5,"t":"2025-05-16T04:00:00Z","v":933,"vw":52.513118},{"c":52.2702,"h":52.2702,"l":51.7,"n":5,"o":51.7,"t":"2025-05-19T04:00:00Z","v":118,"vw":51.7},{"c":52.0958,"h":52.0958,"l":52,"n":8,"o":52.04,"t":"2025-05-20T04:00:00Z","v":219,"vw":52.02},{"c":51.2081,"h":52.16,"l":51.2081,"n":10,"o":52.16,"t":"2025-05-21T04:00:00Z","v":133,"vw":52.16},{"c":51.6131,"h":51.6131,"l":51.09,"n":9,"o":51.09,"t":"2025-05-22T04:00:00Z","v":125,"vw":51.09},{"c":50.6598,"h":50.6598,"l":50.6598,"n":7,"o":50.6598,"t":"2025-05-23T04:00:00Z","v":154,"vw":50.6598},{"c":52.4035,"h":52.44,"l":52.4035,"n":14,"o":52.44,"t":"2025-05-27T04:00:00Z","v":150,"vw":52.44},{"c":51.9652,"h":52.4,"l":51.9652,"n":17,"o":52.4,"t":"2025-05-28T04:00:00Z","v":688,"vw":52.1875},{"c":51.6409,"h":52.3,"l":51.63,"n":4,"o":52.3,"t":"2025-05-29T04:00:00Z","v":306,"vw":52.076667},{"c":51.0696,"h":51.36,"l":51.0696,"n":6,"o":51.36,"t":"2025-05-30T04:00:00Z","v":217,"vw":51.36},{"c":51.2117,"h":51.2117,"l":50.62,"n":14,"o":50.62,"t":"2025-06-02T04:00:00Z","v":247,"vw":50.675545},{"c":51.6515,"h":51.6515,"l":51.6515,"n":6,"o":51.6515,"t":"2025-06-03T04:00:00Z","v":15,"vw":51.6515},{"c":51.1328,"h":51.2,"l":51.1328,"n":5,"o":51.2,"t":"2025-06-04T04:00:00Z","v":112,"vw":51.2},{"c":51.3457,"h":51.6,"l":51.3457,"n":12,"o":51.6,"t":"2025-06-05T04:00:00Z","v":179,"vw":51.6},{"c":51.9667,"h":52.38,"l":51.9667,"n":10,"o":52.38,"t":"2025-06-06T04:00:00Z","v":309,"vw":52.336667},{"c":52.9858,"h":52.9858,"l":52.8,"n":19,"o":52.8,"t":"2025-06-09T04:00:00Z","v":290,"vw":52.8},{"c":53.929,"h":54.09,"l":53.929,"n":15,"o":54.09,"t":"2025-06-10T04:00:00Z","v":242,"vw":54.09},{"c":53.6689,"h":53.9,"l":53.5,"n":12,"o":53.9,"t":"2025-06-11T04:00:00Z","v":301,"vw":53.7},{"c":53.3692,"h":53.3692,"l":53.33,"n":16,"o":53.33,"t":"2025-06-12T04:00:00Z","v":706,"vw":53.33},{"c":51.7861,"h":52.33,"l":51.7861,"n":9,"o":52.33,"t":"2025-06-13T04:00:00Z","v":217,"vw":52.33},{"c":52.6392,"h":52.6392,"l":52.6392,"n":15,"o":52.6392,"t":"2025-06-16T04:00:00Z","v":257,"vw":52.6392},{"c":51.9866,"h":51.9866,"l":51.9866,"n":9,"o":51.9866,"t":"2025-06-17T04:00:00Z","v":125,"vw":51.9866},{"c":52.0816,"h":52.16,"l":52.0816,"n":9,"o":52.16,"t":"2025-06-18T04:00:00Z","v":125,"vw":52.16},{"c":51.6136,"h":52.12,"l":51.6136,"n":10,"o":52.12,"t":"2025-06-20T04:00:00Z","v":494,"vw":52.085},{"c":52.9381,"h":52.9381,"l":52.28,"n":17,"o":52.28,"t":"2025-06-23T04:00:00Z","v":422,"vw":52.51},{"c":55.04,"h":55.04,"l":54.805,"n":12,"o":54.83,"t":"2025-06-24T04:00:00Z","v":1232,"vw":54.8175},{"c":54.9287,"h":54.9287,"l":54.7135,"n":9,"o":54.75,"t":"2025-06-25T04:00:00Z","v":479,"vw":54.73175},{"c":53.612,"h":53.612,"l":53.612,"n":9,"o":53.612,"t":"2025-06-26T04:00:00Z","v":132,"vw":53.612},{"c":53.4334,"h":53.9,"l":53.4334,"n":12,"o":53.9,"t":"2025-06-27T04:00:00Z","v":913,"vw":53.710097},{"c":53.5321,"h":53.5321,"l":53.34,"n":6,"o":53.34,"t":"2025-06-30T04:00:00Z","v":192,"vw":53.34},{"c":52.7866,"h":52.7866,"l":52.7866,"n":6,"o":52.7866,"t":"2025-07-01T04:00:00Z","v":64,"vw":52.7866},{"c":53.2249,"h":53.25,"l":53.1,"n":25,"o":53.24,"t":"2025-07-02T04:00:00Z","v":1425,"vw":53.162871},{"c":53.0545,"h":53.0545,"l":52.7803,"n":15,"o":52.7803,"t":"2025-07-03T04:00:00Z","v":316,"vw":52.7803},{"c":52.6895,"h":53.07,"l":52.6895,"n":17,"o":52.96,"t":"2025-07-07T04:00:00Z","v":268,"vw":53.013922},{"c":53.2452,"h":53.41,"l":53.2452,"n":9,"o":53.41,"t":"2025-07-08T04:00:00Z","v":318,"vw":53.41},{"c":53.6248,"h":53.6248,"l":53.44,"n":12,"o":53.54,"t":"2025-07-09T04:00:00Z","v":354,"vw":53.489528},{"c":53.9086,"h":53.9086,"l":53.9086,"n":10,"o":53.9086,"t":"2025-07-10T04:00:00Z","v":131,"vw":53.9086},{"c":53.94,"h":53.94,"l":53.67,"n":25,"o":53.92,"t":"2025-07-11T04:00:00Z","v":1580,"vw":53.746816},{"c":54.4054,"h":54.55,"l":53.96,"n":29,"o":53.96,"t":"2025-07-14T04:00:00Z","v":372,"vw":54.255},{"c":55.73,"h":55.73,"l":55.23,"n":22,"o":55.24,"t":"2025-07-15T04:00:00Z","v":749,"vw":55.461972},{"c":51.023,"h":52.16,"l":49.25,"n":99,"o":52.16,"t":"2025-07-16T04:00:00Z","v":1422,"vw":50.91},{"c":50.5605,"h":52.9,"l":50.5605,"n":63,"o":52.9,"t":"2025-07-17T04:00:00Z","v":2369,"vw":51.715768},{"c":49.8408,"h":50.59,"l":49.8408,"n":21,"o":50.59,"t":"2025-07-18T04:00:00Z","v":576,"vw":50.226234},{"c":48.5296,"h":49.51,"l":48.5296,"n":34,"o":49.51,"t":"2025-07-21T04:00:00Z","v":350,"vw":49.51},{"c":47.344,"h":47.344,"l":47.344,"n":26,"o":47.344,"t":"2025-07-22T04:00:00Z","v":305,"vw":47.344},{"c":47.9294,"h":48,"l":47.55,"n":20,"o":48,"t":"2025-07-23T04:00:00Z","v":255,"vw":47.777228},{"c":48.5868,"h":48.5868,"l":48.3568,"n":20,"o":48.52,"t":"2025-07-24T04:00:00Z","v":2144,"vw":48.471629},{"c":47.7578,"h":47.8,"l":47.71,"n":25,"o":47.75,"t":"2025-07-25T04:00:00Z","v":1356,"vw":47.753004},{"c":49.643,"h":49.79,"l":49.643,"n":25,"o":49.79,"t":"2025-07-28T04:00:00Z","v":422,"vw":49.765},{"c":49.131,"h":49.677,"l":49.131,"n":23,"o":49.677,"t":"2025-07-29T04:00:00Z","v":519,"vw":49.462856},{"c":49.86,"h":49.86,"l":49.58,"n":14,"o":49.65,"t":"2025-07-30T04:00:00Z","v":542,"vw":49.64875},{"c":48.0727,"h":48.22,"l":48.0727,"n":14,"o":48.22,"t":"2025-07-31T04:00:00Z","v":162,"vw":48.22},{"c":47.1831,"h":47.23,"l":46.82,"n":19,"o":47.23,"t":"2025-08-01T04:00:00Z","v":332,"vw":46.983333},{"c":47.7652,"h":47.7652,"l":47.48,"n":8,"o":47.53,"t":"2025-08-04T04:00:00Z","v":213,"vw":47.505},{"c":47.1492,"h":47.48,"l":47.07,"n":16,"o":47.42,"t":"2025-08-05T04:00:00Z","v":769,"vw":47.318},{"c":46.8751,"h":46.8751,"l":46.74,"n":12,"o":46.74,"t":"2025-08-06T04:00:00Z","v":356,"vw":46.794455},{"c":48.3405,"h":48.51,"l":48.3405,"n":13,"o":48.51,"t":"2025-08-07T04:00:00Z","v":468,"vw":48.51},{"c":49.0325,"h":49.0325,"l":48.49,"n":15,"o":48.49,"t":"2025-08-08T04:00:00Z","v":504,"vw":48.713333},{"c":49.0923,"h":49.67,"l":49.0923,"n":11,"o":49.67,"t":"2025-08-11T04:00:00Z","v":218,"vw":49.615},{"c":50.2106,"h":50.2106,"l":49.44,"n":10,"o":49.5,"t":"2025-08-12T04:00:00Z","v":269,"vw":49.470297},{"c":51.022,"h":51.022,"l":50.5,"n":18,"o":50.97,"t":"2025-08-13T04:00:00Z","v":492,"vw":50.672233},{"c":51.2742,"h":51.2742,"l":50.56,"n":17,"o":50.56,"t":"2025-08-14T04:00:00Z","v":717,"vw":50.806388},{"c":50.1682,"h":50.34,"l":50.1682,"n":8,"o":50.19,"t":"2025-08-15T04:00:00Z","v":360,"vw":50.262816},{"c":50.6534,"h":50.6534,"l":50.23,"n":7,"o":50.23,"t":"2025-08-18T04:00:00Z","v":209,"vw":50.28},{"c":50.4975,"h":51.08,"l":50.49,"n":10,"o":50.88,"t":"2025-08-19T04:00:00Z","v":313,"vw":50.816667},{"c":50.8668,"h":50.8668,"l":50.35,"n":23,"o":50.71,"t":"2025-08-20T04:00:00Z","v":1021,"vw":50.515273},{"c":50.0804,"h":50.3,"l":50.01,"n":9,"o":50.3,"t":"2025-08-21T04:00:00Z","v":360,"vw":50.188525},{"c":50.9,"h":50.91,"l":50.47,"n":9,"o":50.47,"t":"2025-08-22T04:00:00Z","v":704,"vw":50.76265},{"c":51.4213,"h":51.4213,"l":50.98,"n":9,"o":50.98,"t":"2025-08-25T04:00:00Z","v":215,"vw":51.035},{"c":51.7941,"h":51.7941,"l":51.55,"n":10,"o":51.59,"t":"2025-08-26T04:00:00Z","v":212,"vw":51.57},{"c":52.3058,"h":52.3058,"l":52.15,"n":7,"o":52.15,"t":"2025-08-27T04:00:00Z","v":210,"vw":52.17},{"c":51.6818,"h":51.79,"l":51.6818,"n":13,"o":51.79,"t":"2025-08-28T04:00:00Z","v":363,"vw":51.79},{"c":50.1412,"h":50.1412,"l":50.06,"n":11,"o":50.06,"t":"2025-08-29T04:00:00Z","v":223,"vw":50.06},{"c":49.342,"h":49.342,"l":49,"n":11,"o":49.34,"t":"2025-09-02T04:00:00Z","v":212,"vw":49.17},{"c":50.0382,"h":50.0382,"l":49.77,"n":11,"o":49.77,"t":"2025-09-03T04:00:00Z","v":216,"vw":49.87},{"c":51.1917,"h":51.1917,"l":50.69,"n":8,"o":50.69,"t":"2025-09-04T04:00:00Z","v":216,"vw":50.77},{"c":52.7823,"h":52.7823,"l":51.73,"n":5,"o":52.52,"t":"2025-09-05T04:00:00Z","v":353,"vw":52.023311},{"c":53.6202,"h":53.6202,"l":53.27,"n":15,"o":53.37,"t":"2025-09-08T04:00:00Z","v":481,"vw":53.434516},{"c":54.4501,"h":54.4501,"l":53.95,"n":22,"o":54.07,"t":"2025-09-09T04:00:00Z","v":566,"vw":54.010887},{"c":53.7285,"h":54.35,"l":53.7285,"n":6,"o":54.35,"t":"2025-09-10T04:00:00Z","v":206,"vw":54.15},{"c":54.2855,"h":54.48,"l":54.2855,"n":7,"o":54.48,"t":"2025-09-11T04:00:00Z","v":238,"vw":54.44},{"c":54.9573,"h":54.9573,"l":54.61,"n":6,"o":54.65,"t":"2025-09-12T04:00:00Z","v":207,"vw":54.630198},{"c":58.3552,"h":58.3552,"l":57.75,"n":12,"o":57.75,"t":"2025-09-15T04:00:00Z","v":211,"vw":57.79},{"c":58.69,"h":58.69,"l":58.15,"n":18,"o":58.15,"t":"2025-09-16T04:00:00Z","v":350,"vw":58.388411},{"c":58.5212,"h":58.53,"l":58.1,"n":11,"o":58.1,"t":"2025-09-17T04:00:00Z","v":622,"vw":58.379157},{"c":62.4104,"h":62.84,"l":61.91,"n":19,"o":62.16,"t":"2025-09-18T04:00:00Z","v":451,"vw":62.4325},{"c":62.8503,"h":62.8503,"l":62.7,"n":19,"o":62.7,"t":"2025-09-19T04:00:00Z","v":219,"vw":62.7},{"c":64.3204,"h":64.3204,"l":64.28,"n":17,"o":64.28,"t":"2025-09-22T04:00:00Z","v":165,"vw":64.28},{"c":64.5519,"h":65.3651,"l":64.5519,"n":24,"o":65.3651,"t":"2025-09-23T04:00:00Z","v":416,"vw":65.266733},{"c":63.9585,"h":64.23,"l":63.89,"n":31,"o":64.18,"t":"2025-09-24T04:00:00Z","v":1746,"vw":64.038667},{"c":64.4976,"h":64.5,"l":63.9,"n":16,"o":63.9,"t":"2025-09-25T04:00:00Z","v":1385,"vw":64.395976},{"c":64.3666,"h":64.54,"l":64.35,"n":15,"o":64.43,"t":"2025-09-26T04:00:00Z","v":577,"vw":64.434},{"c":65.0725,"h":65.4,"l":65,"n":24,"o":65,"t":"2025-09-29T04:00:00Z","v":453,"vw":65.18},{"c":65.3172,"h":65.64,"l":65.3172,"n":10,"o":65.64,"t":"2025-09-30T04:00:00Z","v":140,"vw":65.64},{"c":67.8,"h":67.8,"l":65.28,"n":16,"o":65.28,"t":"2025-10-01T04:00:00Z","v":798,"vw":66.346875},{"c":69.5943,"h":69.68,"l":69.22,"n":16,"o":69.68,"t":"2025-10-02T04:00:00Z","v":494,"vw":69.5125},{"c":69.6459,"h":69.6459,"l":69.6459,"n":28,"o":69.6459,"t":"2025-10-03T04:00:00Z","v":313,"vw":69.6459},{"c":70.6102,"h":71.09,"l":70.6102,"n":32,"o":71.09,"t":"2025-10-06T04:00:00Z","v":344,"vw":71.09},{"c":68.2394,"h":70.93,"l":68.21,"n":42,"o":70.73,"t":"2025-10-07T04:00:00Z","v":1097,"vw":69.978247},{"c":67.35,"h":67.52,"l":67.34,"n":46,"o":67.34,"t":"2025-10-08T04:00:00Z","v":783,"vw":67.435},{"c":67.2415,"h":67.25,"l":66.97,"n":12,"o":67.22,"t":"2025-10-09T04:00:00Z","v":625,"vw":67.115597},{"c":64.0211,"h":66.6,"l":64.0211,"n":23,"o":66.57,"t":"2025-10-10T04:00:00Z","v":649,"vw":66.19396},{"c":67.4289,"h":67.4289,"l":66.33,"n":34,"o":66.33,"t":"2025-10-13T04:00:00Z","v":422,"vw":66.515},{"c":67.0043,"h":67.72,"l":66.44,"n":30,"o":66.44,"t":"2025-10-14T04:00:00Z","v":2581,"vw":67.593292},{"c":68.6195,"h":69.84,"l":67.83,"n":26,"o":69.84,"t":"2025-10-15T04:00:00Z","v":750,"vw":68.595603},{"c":69.0541,"h":71.16,"l":69.0541,"n":23,"o":71.16,"t":"2025-10-16T04:00:00Z","v":398,"vw":70.066633},{"c":69.8336,"h":69.8336,"l":69.11,"n":32,"o":69.11,"t":"2025-10-17T04:00:00Z","v":482,"vw":69.354706},{"c":70.9429,"h":71.18,"l":70.9429,"n":31,"o":71.18,"t":"2025-10-20T04:00:00Z","v":392,"vw":71.18},{"c":70.0446,"h":70.43,"l":70.0446,"n":26,"o":70.39,"t":"2025-10-21T04:00:00Z","v":440,"vw":70.419546},{"c":69.0481,"h":69.0481,"l":68.8,"n":26,"o":68.83,"t":"2025-10-22T04:00:00Z","v":523,"vw":68.836667},{"c":70.6989,"h":70.6989,"l":69.52,"n":22,"o":69.65,"t":"2025-10-23T04:00:00Z","v":637,"vw":69.878905},{"c":70.5027,"h":70.8,"l":70.5027,"n":22,"o":70.79,"t":"2025-10-24T04:00:00Z","v":873,"vw":70.787247},{"c":72.0745,"h":72.0745,"l":71.6,"n":13,"o":71.6,"t":"2025-10-27T04:00:00Z","v":281,"vw":71.615},{"c":71.5859,"h":71.8,"l":71.5859,"n":11,"o":71.63,"t":"2025-10-28T04:00:00Z","v":322,"vw":71.715},{"c":73.2468,"h":73.2468,"l":72.85,"n":24,"o":73,"t":"2025-10-29T04:00:00Z","v":539,"vw":73.029801},{"c":73.74,"h":73.74,"l":73.68,"n":12,"o":73.68,"t":"2025-10-30T04:00:00Z","v":296,"vw":73.71},{"c":72.9429,"h":72.9429,"l":72.9429,"n":14,"o":72.9429,"t":"2025-10-31T04:00:00Z","v":300,"vw":72.9429},{"c":73.481,"h":73.57,"l":73.481,"n":19,"o":73.57,"t":"2025-11-03T05:00:00Z","v":248,"vw":73.57},{"c":71.2922,"h":72.96,"l":71.2922,"n":28,"o":72.96,"t":"2025-11-04T05:00:00Z","v":313,"vw":72.93},{"c":72.2097,"h":72.41,"l":72.2097,"n":9,"o":72.41,"t":"2025-11-05T05:00:00Z","v":141,"vw":72.41},{"c":70.7715,"h":71.39,"l":70.7715,"n":24,"o":71.39,"t":"2025-11-06T05:00:00Z","v":389,"vw":71.100784},{"c":69.734,"h":69.734,"l":69.734,"n":20,"o":69.734,"t":"2025-11-07T05:00:00Z","v":398,"vw":69.734},{"c":71.4323,"h":71.4323,"l":71.4323,"n":19,"o":71.4323,"t":"2025-11-10T05:00:00Z","v":192,"vw":71.4323},{"c":70.1223,"h":70.65,"l":70.1223,"n":25,"o":70.51,"t":"2025-11-11T05:00:00Z","v":514,"vw":70.5975},{"c":71.0124,"h":71.0124,"l":70.97,"n":14,"o":70.97,"t":"2025-11-12T05:00:00Z","v":242,"vw":70.985},{"c":69.6327,"h":69.8,"l":69.6327,"n":13,"o":69.8,"t":"2025-11-13T05:00:00Z","v":269,"vw":69.8},{"c":68.7966,"h":69.51,"l":68.71,"n":24,"o":68.71,"t":"2025-11-14T05:00:00Z","v":896,"vw":69.19106},{"c":69.8356,"h":70.08,"l":69.8356,"n":17,"o":70.08,"t":"2025-11-17T05:00:00Z","v":421,"vw":70.014039},{"c":69.062,"h":69.062,"l":68.74,"n":14,"o":68.74,"t":"2025-11-18T05:00:00Z","v":239,"vw":68.74},{"c":71.5387,"h":71.5387,"l":70.62,"n":19,"o":70.62,"t":"2025-11-19T05:00:00Z","v":652,"vw":71.103333},{"c":67.6535,"h":71.9633,"l":67.61,"n":27,"o":71.9633,"t":"2025-11-20T05:00:00Z","v":862,"vw":69.37102},{"c":66.8744,"h":67.09,"l":66.8744,"n":18,"o":67.09,"t":"2025-11-21T05:00:00Z","v":521,"vw":66.983179},{"c":68.2457,"h":68.2457,"l":67.59,"n":15,"o":67.59,"t":"2025-11-24T05:00:00Z","v":254,"vw":67.59},{"c":69.1395,"h":69.1395,"l":67.4,"n":19,"o":67.45,"t":"2025-11-25T05:00:00Z","v":435,"vw":68.040596},{"c":71.49,"h":71.64,"l":71.3,"n":12,"o":71.64,"t":"2025-11-26T05:00:00Z","v":560,"vw":71.5025},{"c":72.5036,"h":72.5036,"l":71.36,"n":13,"o":71.36,"t":"2025-11-28T05:00:00Z","v":224,"vw":71.435},{"c":74.491,"h":74.491,"l":73.14,"n":16,"o":73.14,"t":"2025-12-01T05:00:00Z","v":225,"vw":73.225},{"c":75.7487,"h":75.85,"l":75.7487,"n":35,"o":75.79,"t":"2025-12-02T05:00:00Z","v":309,"vw":75.82},{"c":77.5891,"h":77.5891,"l":76.9,"n":22,"o":76.95,"t":"2025-12-03T05:00:00Z","v":260,"vw":76.925},{"c":75.6223,"h":76.35,"l":75.6223,"n":32,"o":76.35,"t":"2025-12-04T05:00:00Z","v":251,"vw":76.35},{"c":75.0468,"h":76.6,"l":75.0468,"n":17,"o":76.6,"t":"2025-12-05T05:00:00Z","v":166,"vw":76.6},{"c":76.2931,"h":77.23,"l":76.2931,"n":35,"o":77.23,"t":"2025-12-08T05:00:00Z","v":524,"vw":77.23},{"c":76.0139,"h":76.09,"l":75.96,"n":25,"o":76.09,"t":"2025-12-09T05:00:00Z","v":570,"vw":76.025},{"c":76.1232,"h":76.1232,"l":76.1232,"n":12,"o":76.1232,"t":"2025-12-10T05:00:00Z","v":81,"vw":76.1232},{"c":75.981,"h":75.981,"l":75.981,"n":22,"o":75.981,"t":"2025-12-11T05:00:00Z","v":149,"vw":75.981},{"c":73.1755,"h":73.42,"l":73.1755,"n":18,"o":73.42,"t":"2025-12-12T05:00:00Z","v":353,"vw":73.409662},{"c":73.5346,"h":73.63,"l":73.5346,"n":18,"o":73.63,"t":"2025-12-15T05:00:00Z","v":139,"vw":73.63},{"c":72.72,"h":72.99,"l":72.72,"n":23,"o":72.99,"t":"2025-12-16T05:00:00Z","v":807,"vw":72.782415},{"c":68.7008,"h":71.93,"l":68.6,"n":32,"o":71.93,"t":"2025-12-17T05:00:00Z","v":1464,"vw":71.181091},{"c":70.3135,"h":70.82,"l":70.3135,"n":16,"o":70.82,"t":"2025-12-18T05:00:00Z","v":517,"vw":70.82},{"c":71.5602,"h":71.5602,"l":71.37,"n":16,"o":71.37,"t":"2025-12-19T05:00:00Z","v":298,"vw":71.37},{"c":71.2892,"h":72.06,"l":71.2892,"n":20,"o":72.06,"t":"2025-12-22T05:00:00Z","v":1396,"vw":71.975486},{"c":71.4543,"h":71.61,"l":71.4,"n":18,"o":71.4,"t":"2025-12-23T05:00:00Z","v":526,"vw":71.506765},{"c":71.812,"h":71.812,"l":71.5,"n":10,"o":71.5,"t":"2025-12-24T05:00:00Z","v":236,"vw":71.603971},{"c":72.3203,"h":72.3203,"l":71.76,"n":16,"o":71.76,"t":"2025-12-26T05:00:00Z","v":255,"vw":71.98},{"c":71.9897,"h":72.18,"l":71.9897,"n":22,"o":72.15,"t":"2025-12-29T05:00:00Z","v":594,"vw":72.1},{"c":72.4926,"h":72.92,"l":72.4926,"n":11,"o":72.92,"t":"2025-12-30T05:00:00Z","v":128,"vw":72.92},{"c":72.3397,"h":72.65,"l":72.3397,"n":28,"o":72.65,"t":"2025-12-31T05:00:00Z","v":271,"vw":72.64},{"c":78.8306,"h":79.11,"l":78.355,"n":59,"o":78.74,"t":"2026-01-02T05:00:00Z","v":1684,"vw":78.956786},{"c":83.0201,"h":83.5499,"l":82.27,"n":80,"o":82.27,"t":"2026-01-05T05:00:00Z","v":3012,"vw":83.001462},{"c":84.3274,"h":84.3274,"l":83.63,"n":55,"o":83.64,"t":"2026-01-06T05:00:00Z","v":2050,"vw":83.837863},{"c":83.2657,"h":83.57,"l":83.18,"n":60,"o":83.57,"t":"2026-01-07T05:00:00Z","v":1890,"vw":83.272007},{"c":81.23,"h":82.85,"l":80.11,"n":47,"o":82.85,"t":"2026-01-08T05:00:00Z","v":3778,"vw":81.410612},{"c":86.7,"h":86.7,"l":84.7999,"n":61,"o":84.7999,"t":"2026-01-09T05:00:00Z","v":2815,"vw":85.158709},{"c":87.0079,"h":87.0079,"l":85.43,"n":77,"o":85.43,"t":"2026-01-12T05:00:00Z","v":4352,"vw":86.288094},{"c":86.42,"h":87.25,"l":86.42,"n":51,"o":86.9,"t":"2026-01-13T05:00:00Z","v":1701,"vw":86.862793},{"c":85.9063,"h":85.9063,"l":85.58,"n":44,"o":85.71,"t":"2026-01-14T05:00:00Z","v":1339,"vw":85.697},{"c":90.8048,"h":92.17,"l":90.8048,"n":102,"o":92.17,"t":"2026-01-15T05:00:00Z","v":3257,"vw":91.548482},{"c":92.6539,"h":92.6539,"l":91.85,"n":57,"o":91.85,"t":"2026-01-16T05:00:00Z","v":418,"vw":91.85},{"c":89.5781,"h":90.52,"l":88.9999,"n":77,"o":89.62,"t":"2026-01-20T05:00:00Z","v":1382,"vw":89.788808},{"c":92.1491,"h":92.1491,"l":90.64,"n":65,"o":91.21,"t":"2026-01-21T05:00:00Z","v":1549,"vw":91.158278},{"c":93.8435,"h":93.8501,"l":93.02,"n":55,"o":93.85,"t":"2026-01-22T05:00:00Z","v":2364,"vw":93.57107},{"c":92.933,"h":93.04,"l":92.2,"n":54,"o":92.2,"t":"2026-01-23T05:00:00Z","v":1874,"vw":92.83156},{"c":94.1,"h":94.5401,"l":92.51,"n":55,"o":92.51,"t":"2026-01-26T05:00:00Z","v":3075,"vw":93.997062},{"c":95.6008,"h":97.225,"l":94.15,"n":96,"o":94.15,"t":"2026-01-27T05:00:00Z","v":3772,"vw":96.234223},{"c":94.4017,"h":100,"l":93.74,"n":147,"o":100,"t":"2026-01-28T05:00:00Z","v":5324,"vw":95.005927},{"c":96.2522,"h":96.995,"l":93.18,"n":97,"o":96.995,"t":"2026-01-29T05:00:00Z","v":5351,"vw":94.89118},{"c":95.14,"h":96.82,"l":95.14,"n":65,"o":96.82,"t":"2026-01-30T05:00:00Z","v":4821,"vw":95.908544},{"c":96.81,"h":97.48,"l":96.81,"n":80,"o":97,"t":"2026-02-02T05:00:00Z","v":2973,"vw":97.272357},{"c":93.4613,"h":96.59,"l":92.5399,"n":74,"o":96.59,"t":"2026-02-03T05:00:00Z","v":2112,"vw":94.472579},{"c":89.9181,"h":92.9512,"l":88.55,"n":68,"o":92.9512,"t":"2026-02-04T05:00:00Z","v":2313,"vw":90.117637},{"c":90.6064,"h":91.56,"l":90.37,"n":71,"o":91.164,"t":"2026-02-05T05:00:00Z","v":2050,"vw":90.598862},{"c":94.615,"h":94.7,"l":94.2676,"n":54,"o":94.2676,"t":"2026-02-06T05:00:00Z","v":1628,"vw":94.399627},{"c":95.0532,"h":95.19,"l":94.03,"n":59,"o":94.3,"t":"2026-02-09T05:00:00Z","v":2497,"vw":94.528143},{"c":94.2505,"h":95.65,"l":94.2505,"n":36,"o":95.65,"t":"2026-02-10T05:00:00Z","v":736,"vw":95.082},{"c":96.0487,"h":96.34,"l":94.75,"n":46,"o":96.29,"t":"2026-02-11T05:00:00Z","v":1350,"vw":95.967876},{"c":94.147,"h":95.96,"l":94.147,"n":34,"o":95.96,"t":"2026-02-12T05:00:00Z","v":474,"vw":95.851089},{"c":93.8135,"h":95.24,"l":93.8135,"n":35,"o":95.04,"t":"2026-02-13T05:00:00Z","v":1119,"vw":94.804363},{"c":94.9361,"h":95.56,"l":94.9361,"n":61,"o":95.13,"t":"2026-02-17T05:00:00Z","v":6161,"vw":95.188163},{"c":98.8356,"h":98.8356,"l":98.59,"n":37,"o":98.59,"t":"2026-02-18T05:00:00Z","v":1264,"vw":98.675127},{"c":98.2013,"h":98.2013,"l":97.61,"n":42,"o":97.62,"t":"2026-02-19T05:00:00Z","v":876,"vw":97.613367},{"c":98.8642,"h":99.58,"l":98.8606,"n":49,"o":99.58,"t":"2026-02-20T05:00:00Z","v":780,"vw":99.2203},{"c":99.7771,"h":99.7771,"l":98.7,"n":42,"o":98.75,"t":"2026-02-23T05:00:00Z","v":474,"vw":98.728542},{"c":100.948,"h":100.948,"l":100.948,"n":31,"o":100.948,"t":"2026-02-24T05:00:00Z","v":292,"vw":100.948},{"c":102.4724,"h":102.905,"l":102.4724,"n":40,"o":102.905,"t":"2026-02-25T05:00:00Z","v":706,"vw":102.708333},{"c":98.3329,"h":98.3329,"l":97.83,"n":70,"o":97.83,"t":"2026-02-26T05:00:00Z","v":1250,"vw":98.203333},{"c":97.2738,"h":97.2738,"l":96.69,"n":41,"o":97,"t":"2026-02-27T05:00:00Z","v":971,"vw":96.81731},{"c":96.6479,"h":97,"l":96,"n":52,"o":97,"t":"2026-03-02T05:00:00Z","v":977,"vw":96.503333},{"c":93,"h":93,"l":92.31,"n":47,"o":92.31,"t":"2026-03-03T05:00:00Z","v":762,"vw":92.844444},{"c":95.4882,"h":95.4882,"l":95.4882,"n":39,"o":95.4882,"t":"2026-03-04T05:00:00Z","v":381,"vw":95.4882},{"c":93.66,"h":94.68,"l":93.66,"n":44,"o":94.68,"t":"2026-03-05T05:00:00Z","v":405,"vw":94.205581},{"c":88.5993,"h":90.58,"l":88.5993,"n":75,"o":90.58,"t":"2026-03-06T05:00:00Z","v":741,"vw":89.326667},{"c":92.8953,"h":92.8953,"l":88.22,"n":64,"o":88.22,"t":"2026-03-09T04:00:00Z","v":949,"vw":90.026617},{"c":94.4705,"h":95.75,"l":94.4705,"n":49,"o":95.13,"t":"2026-03-10T04:00:00Z","v":1393,"vw":95.191151},{"c":95.13,"h":95.9017,"l":95.0599,"n":46,"o":95.9017,"t":"2026-03-11T04:00:00Z","v":1719,"vw":95.393392},{"c":93.2101,"h":93.2101,"l":92.275,"n":50,"o":92.275,"t":"2026-03-12T04:00:00Z","v":1213,"vw":92.275},{"c":93.59,"h":95.68,"l":93.5,"n":46,"o":95.68,"t":"2026-03-13T04:00:00Z","v":1275,"vw":94.31},{"c":93.905,"h":94,"l":93.78,"n":60,"o":93.9301,"t":"2026-03-16T04:00:00Z","v":5981,"vw":93.789943},{"c":94.593,"h":94.593,"l":94.593,"n":29,"o":94.593,"t":"2026-03-17T04:00:00Z","v":285,"vw":94.593},{"c":93.0189,"h":93.8,"l":93.0189,"n":16,"o":93.5,"t":"2026-03-18T04:00:00Z","v":256,"vw":93.65},{"c":92.7434,"h":92.7434,"l":90.1,"n":42,"o":90.1,"t":"2026-03-19T04:00:00Z","v":550,"vw":91.027586},{"c":89.5398,"h":89.5398,"l":89.5398,"n":38,"o":89.5398,"t":"2026-03-20T04:00:00Z","v":591,"vw":89.5398},{"c":92.8812,"h":93.35,"l":92.8812,"n":54,"o":93.35,"t":"2026-03-23T04:00:00Z","v":544,"vw":93.34995},{"c":94.8742,"h":95.3215,"l":93.02,"n":35,"o":93.0201,"t":"2026-03-24T04:00:00Z","v":577,"vw":94.006386},{"c":94.7768,"h":94.7768,"l":94.7768,"n":24,"o":94.7768,"t":"2026-03-25T04:00:00Z","v":147,"vw":94.7768},{"c":90.8424,"h":92.03,"l":90.8424,"n":20,"o":91.97,"t":"2026-03-26T04:00:00Z","v":231,"vw":92},{"c":89.0583,"h":90.5,"l":89.0583,"n":33,"o":90.5,"t":"2026-03-27T04:00:00Z","v":926,"vw":90.252857},{"c":86.3974,"h":87.59,"l":86.25,"n":38,"o":87.59,"t":"2026-03-30T04:00:00Z","v":1348,"vw":86.387752},{"c":89.9827,"h":89.9827,"l":87.87,"n":52,"o":87.87,"t":"2026-03-31T04:00:00Z","v":4501,"vw":89.281313},{"c":92.3986,"h":93.69,"l":92.3986,"n":57,"o":93.055,"t":"2026-04-01T04:00:00Z","v":1574,"vw":93.257179},{"c":90.1464,"h":91.88,"l":90.1464,"n":43,"o":90.86,"t":"2026-04-02T04:00:00Z","v":2880,"vw":90.724815},{"c":89.0152,"h":89.34,"l":87.82,"n":44,"o":89.34,"t":"2026-04-06T04:00:00Z","v":3210,"vw":88.672},{"c":88.8594,"h":88.8594,"l":87.31,"n":43,"o":87.98,"t":"2026-04-07T04:00:00Z","v":1514,"vw":88.080799},{"c":95.8548,"h":95.8548,"l":95.7,"n":52,"o":95.7,"t":"2026-04-08T04:00:00Z","v":669,"vw":95.76532},{"c":97.4661,"h":97.54,"l":95.26,"n":71,"o":95.26,"t":"2026-04-09T04:00:00Z","v":3443,"vw":97.019625},{"c":99.2182,"h":100.11,"l":99.2182,"n":59,"o":99.52,"t":"2026-04-10T04:00:00Z","v":2370,"vw":99.799879},{"c":100.3681,"h":100.3681,"l":99,"n":50,"o":99,"t":"2026-04-13T04:00:00Z","v":1701,"vw":99.51},{"c":100.9192,"h":100.9192,"l":100.91,"n":42,"o":100.91,"t":"2026-04-14T04:00:00Z","v":475,"vw":100.91},{"c":98.9773,"h":98.98,"l":95.02,"n":166,"o":98.63,"t":"2026-04-15T04:00:00Z","v":10837,"vw":97.457696},{"c":94.2334,"h":97.23,"l":94.2334,"n":70,"o":97.23,"t":"2026-04-16T04:00:00Z","v":717,"vw":96.488216},{"c":97.5699,"h":97.73,"l":96.86,"n":62,"o":96.86,"t":"2026-04-17T04:00:00Z","v":1601,"vw":97.492825},{"c":98.5318,"h":98.5318,"l":97.5,"n":76,"o":97.59,"t":"2026-04-20T04:00:00Z","v":588,"vw":97.770885},{"c":97.7896,"h":97.89,"l":97.42,"n":38,"o":97.89,"t":"2026-04-21T04:00:00Z","v":768,"vw":97.7333},{"c":97.2212,"h":98.38,"l":93.44,"n":62,"o":98.38,"t":"2026-04-22T04:00:00Z","v":2488,"vw":95.796033},{"c":95.4518,"h":96.98,"l":95.4518,"n":47,"o":96.93,"t":"2026-04-23T04:00:00Z","v":380,"vw":96.955},{"c":97.9747,"h":98.63,"l":97.9747,"n":46,"o":98.59,"t":"2026-04-24T04:00:00Z","v":392,"vw":98.609804},{"c":96.4454,"h":97.76,"l":95.7,"n":72,"o":97.76,"t":"2026-04-27T04:00:00Z","v":716,"vw":96.230242},{"c":93.4911,"h":93.7999,"l":92.59,"n":57,"o":93.7899,"t":"2026-04-28T04:00:00Z","v":789,"vw":93.457269},{"c":94.17,"h":94.18,"l":93.78,"n":39,"o":93.78,"t":"2026-04-29T04:00:00Z","v":1407,"vw":94.133564},{"c":96.7542,"h":96.77,"l":94.62,"n":57,"o":94.62,"t":"2026-04-30T04:00:00Z","v":5635,"vw":96.6244},{"c":96.2947,"h":96.2947,"l":96.25,"n":52,"o":96.25,"t":"2026-05-01T04:00:00Z","v":537,"vw":96.25},{"c":93.6847,"h":95.16,"l":93.28,"n":53,"o":95.16,"t":"2026-05-04T04:00:00Z","v":1383,"vw":94.448466},{"c":97.2952,"h":97.9302,"l":95.73,"n":39,"o":96.41,"t":"2026-05-05T04:00:00Z","v":1621,"vw":96.402569},{"c":103.6127,"h":103.6127,"l":101.79,"n":68,"o":101.79,"t":"2026-05-06T04:00:00Z","v":2290,"vw":103.155},{"c":102.0818,"h":103.93,"l":101.5199,"n":72,"o":103.93,"t":"2026-05-07T04:00:00Z","v":2770,"vw":102.751563},{"c":106.56,"h":106.56,"l":103.8392,"n":75,"o":104.55,"t":"2026-05-08T04:00:00Z","v":4373,"vw":105.992863},{"c":104.9119,"h":104.9119,"l":102,"n":83,"o":102.32,"t":"2026-05-11T04:00:00Z","v":1415,"vw":102.878894},{"c":102.2498,"h":102.2498,"l":99.29,"n":60,"o":99.29,"t":"2026-05-12T04:00:00Z","v":1579,"vw":100.417692},{"c":106.5062,"h":106.75,"l":103.96,"n":65,"o":103.96,"t":"2026-05-13T04:00:00Z","v":1669,"vw":105.139312},{"c":107.3489,"h":107.93,"l":107.06,"n":45,"o":107.06,"t":"2026-05-14T04:00:00Z","v":557,"vw":107.63},{"c":102.1836,"h":102.2,"l":101,"n":55,"o":101,"t":"2026-05-15T04:00:00Z","v":672,"vw":101.4},{"c":99.9267,"h":99.9267,"l":99.42,"n":58,"o":99.42,"t":"2026-05-18T04:00:00Z","v":547,"vw":99.42},{"c":99.2981,"h":99.99,"l":99.175,"n":33,"o":99.99,"t":"2026-05-19T04:00:00Z","v":420,"vw":99.5825},{"c":105.1121,"h":105.51,"l":102.08,"n":60,"o":102.08,"t":"2026-05-20T04:00:00Z","v":1878,"vw":104.839985},{"c":108.0027,"h":108.0027,"l":106.45,"n":41,"o":106.45,"t":"2026-05-21T04:00:00Z","v":881,"vw":106.49},{"c":110.9137,"h":111.83,"l":110.59,"n":75,"o":110.59,"t":"2026-05-22T04:00:00Z","v":1619,"vw":111.313049},{"c":110.65,"h":111.39,"l":110.25,"n":88,"o":111.39,"t":"2026-05-26T04:00:00Z","v":1850,"vw":110.679614},{"c":108.4715,"h":109.03,"l":107.54,"n":65,"o":109.03,"t":"2026-05-27T04:00:00Z","v":2207,"vw":108.413024},{"c":108.7497,"h":109.6808,"l":107.5,"n":71,"o":107.5,"t":"2026-05-28T04:00:00Z","v":1586,"vw":108.86955},{"c":109.1073,"h":110.41,"l":104.96,"n":74,"o":110.41,"t":"2026-05-29T04:00:00Z","v":1080,"vw":108.06479},{"c":110.33,"h":110.33,"l":107.77,"n":120,"o":107.85,"t":"2026-06-01T04:00:00Z","v":18964,"vw":109.027571},{"c":115.5577,"h":115.5577,"l":113.57,"n":65,"o":113.57,"t":"2026-06-02T04:00:00Z","v":1531,"vw":114.342414},{"c":117.3291,"h":117.3291,"l":117.3291,"n":64,"o":117.3291,"t":"2026-06-03T04:00:00Z","v":254,"vw":117.3291},{"c":119.2652,"h":119.95,"l":113.24,"n":90,"o":113.82,"t":"2026-06-04T04:00:00Z","v":1872,"vw":115.136183},{"c":112.6462,"h":116.01,"l":106.23,"n":92,"o":114.74,"t":"2026-06-05T04:00:00Z","v":2088,"vw":114.055959},{"c":119.2737,"h":120.33,"l":113,"n":103,"o":113,"t":"2026-06-08T04:00:00Z","v":2265,"vw":118.418532},{"c":120.6522,"h":123.55,"l":110.56,"n":127,"o":110.56,"t":"2026-06-09T04:00:00Z","v":2654,"vw":118.383916},{"c":118.3559,"h":123,"l":113.06,"n":102,"o":113.06,"t":"2026-06-10T04:00:00Z","v":2367,"vw":118.965477},{"c":128.7062,"h":128.7062,"l":121.1,"n":123,"o":121.35,"t":"2026-06-11T04:00:00Z","v":3107,"vw":124.755104},{"c":126.5804,"h":127.97,"l":119.25,"n":124,"o":119.25,"t":"2026-06-12T04:00:00Z","v":2137,"vw":126.135585},{"c":128.4329,"h":129.42,"l":126.6675,"n":108,"o":128.485,"t":"2026-06-15T04:00:00Z","v":2130,"vw":127.82},{"c":121.5743,"h":125.99,"l":121.5743,"n":85,"o":125.68,"t":"2026-06-16T04:00:00Z","v":1404,"vw":125.169365},{"c":127.3002,"h":130.01,"l":127.3002,"n":140,"o":129.03,"t":"2026-06-17T04:00:00Z","v":3587,"vw":128.927787},{"c":131.6147,"h":132.06,"l":131.25,"n":84,"o":131.25,"t":"2026-06-18T04:00:00Z","v":1487,"vw":131.564531},{"c":131.7462,"h":131.765,"l":129.02,"n":135,"o":129.02,"t":"2026-06-22T04:00:00Z","v":1208,"vw":130.20125},{"c":122.24,"h":123.08,"l":121.34,"n":127,"o":121.66,"t":"2026-06-23T04:00:00Z","v":1995,"vw":122.158912},{"c":121.2018,"h":122.37,"l":119.65,"n":80,"o":121.14,"t":"2026-06-24T04:00:00Z","v":2262,"vw":120.922293},{"c":126.0298,"h":127.4,"l":123.73,"n":84,"o":127.4,"t":"2026-06-25T04:00:00Z","v":2027,"vw":125.204757},{"c":123.6716,"h":123.6716,"l":122,"n":71,"o":122.04,"t":"2026-06-26T04:00:00Z","v":3564,"vw":122.49888},{"c":128.2225,"h":128.2225,"l":112.94,"n":90,"o":112.94,"t":"2026-06-29T04:00:00Z","v":1906,"vw":123.140455},{"c":136.1837,"h":136.23,"l":132.24,"n":120,"o":132.24,"t":"2026-06-30T04:00:00Z","v":2303,"vw":134.829665},{"c":126.5374,"h":132.215,"l":126.12,"n":122,"o":132.215,"t":"2026-07-01T04:00:00Z","v":2455,"vw":128.076928},{"c":121.055,"h":126.15,"l":119.97,"n":196,"o":126.15,"t":"2026-07-02T04:00:00Z","v":22874,"vw":124.221218},{"c":124.5929,"h":127.47,"l":124.5929,"n":118,"o":127.47,"t":"2026-07-06T04:00:00Z","v":3883,"vw":126.669914},{"c":119.482,"h":119.51,"l":118.57,"n":106,"o":119.23,"t":"2026-07-07T04:00:00Z","v":2962,"vw":119.052408},{"c":120.9788,"h":121.06,"l":118.97,"n":128,"o":118.97,"t":"2026-07-08T04:00:00Z","v":6578,"vw":120.72357},{"c":123.3,"h":126.45,"l":123.3,"n":80,"o":125.45,"t":"2026-07-09T04:00:00Z","v":2260,"vw":125.248309},{"c":123.1798,"h":123.51,"l":121.9,"n":79,"o":121.9,"t":"2026-07-10T04:00:00Z","v":4011,"vw":122.290867},{"c":118.8771,"h":120.53,"l":118.85,"n":117,"o":120.53,"t":"2026-07-13T04:00:00Z","v":1959,"vw":119.395},{"c":12.1992,"h":12.3936,"l":12.06,"n":273,"o":12.2,"t":"2026-07-14T04:00:00Z","v":25265,"vw":12.195592},{"c":12.45,"h":12.66,"l":11.9,"n":259,"o":12.47,"t":"2026-07-15T04:00:00Z","v":53608,"vw":12.115289},{"c":12.1876,"h":12.51,"l":12.1876,"n":218,"o":12.32,"t":"2026-07-16T04:00:00Z","v":14661,"vw":12.364488},{"c":11.98,"h":12.21,"l":11.85,"n":227,"o":11.93,"t":"2026-07-17T04:00:00Z","v":10508,"vw":12.022962},{"c":11.91,"h":12.3,"l":11.89,"n":154,"o":12.14,"t":"2026-07-20T04:00:00Z","v":16987,"vw":12.024395},{"c":12.3729,"h":12.45,"l":12.24,"n":120,"o":12.3,"t":"2026-07-21T04:00:00Z","v":5786,"vw":12.3556},{"c":12.359,"h":12.43,"l":12.17,"n":136,"o":12.17,"t":"2026-07-22T04:00:00Z","v":13025,"vw":12.347118},{"c":12.3593,"h":12.5,"l":12.33,"n":95,"o":12.33,"t":"2026-07-23T04:00:00Z","v":5411,"vw":12.38744},{"c":12.12,"h":12.25,"l":12.0207,"n":190,"o":12.25,"t":"2026-07-24T04:00:00Z","v":10515,"vw":12.104326},{"c":11.4001,"h":12.1,"l":11.1699,"n":164,"o":12.1,"t":"2026-07-27T04:00:00Z","v":17936,"vw":11.330888},{"c":10.9499,"h":10.98,"l":10.751,"n":173,"o":10.91,"t":"2026-07-28T04:00:00Z","v":22430,"vw":10.848034},{"c":10.67,"h":11.055,"l":10.61,"n":134,"o":10.9,"t":"2026-07-29T04:00:00Z","v":6951,"vw":10.82627},{"c":11.24,"h":11.4,"l":11.22,"n":117,"o":11.24,"t":"2026-07-30T04:00:00Z","v":8508,"vw":11.273374},{"c":11.1,"h":11.5,"l":11.1,"n":112,"o":11.46,"t":"2026-07-31T04:00:00Z","v":5887,"vw":11.321439},{"c":11.2341,"h":11.29,"l":10.9,"n":140,"o":11.02,"t":"2026-08-03T04:00:00Z","v":10009,"vw":11.099753},{"c":11.6528,"h":11.69,"l":11.54,"n":213,"o":11.64,"t":"2026-08-04T04:00:00Z","v":14743,"vw":11.607534},{"c":11.44,"h":11.73,"l":11.4399,"n":149,"o":11.65,"t":"2026-08-05T04:00:00Z","v":11781,"vw":11.529958},{"c":11.6591,"h":12.5,"l":11.44,"n":157,"o":12.5,"t":"2026-08-06T04:00:00Z","v":10542,"vw":11.713334},{"c":11.84,"h":11.88,"l":11.735,"n":123,"o":11.88,"t":"2026-08-07T04:00:00Z","v":10598,"vw":11.791922},{"c":11.81,"h":12.13,"l":11.795,"n":131,"o":12.04,"t":"2026-08-10T04:00:00Z","v":9253,"vw":11.942627},{"c":12.23,"h":12.35,"l":12.15,"n":202,"o":12.1763,"t":"2026-08-11T04:00:00Z","v":14397,"vw":12.225897},{"c":12.35,"h":12.49,"l":12.3301,"n":125,"o":12.49,"t":"2026-08-12T04:00:00Z","v":6807,"vw":12.3918},{"c":12.5668,"h":12.73,"l":12.53,"n":158,"o":12.6,"t":"2026-08-13T04:00:00Z","v":10370,"vw":12.613321},{"c":12.452,"h":12.52,"l":12.37,"n":104,"o":12.52,"t":"2026-08-14T04:00:00Z","v":7158,"vw":12.42896},{"c":12.7658,"h":12.83,"l":12.63,"n":169,"o":12.71,"t":"2026-08-17T04:00:00Z","v":7288,"vw":12.746561},{"c":12.2099,"h":12.3199,"l":12.0501,"n":169,"o":12.31,"t":"2026-08-18T04:00:00Z","v":8397,"vw":12.205771},{"c":11.7964,"h":12.11,"l":11.77,"n":181,"o":12.06,"t":"2026-08-19T04:00:00Z","v":17670,"vw":11.929935},{"c":11.7584,"h":11.884,"l":11.725,"n":83,"o":11.86,"t":"2026-08-20T04:00:00Z","v":3364,"vw":11.787349},{"c":11.8267,"h":11.87,"l":11.71,"n":80,"o":11.87,"t":"2026-08-21T04:00:00Z","v":6698,"vw":11.77909},{"c":11.6811,"h":11.9,"l":11.64,"n":161,"o":11.9,"t":"2026-08-24T04:00:00Z","v":28961,"vw":11.723915},{"c":11.7007,"h":11.87,"l":11.68,"n":90,"o":11.85,"t":"2026-08-25T04:00:00Z","v":5772,"vw":11.746975},{"c":11.75,"h":11.83,"l":11.71,"n":94,"o":11.76,"t":"2026-08-26T04:00:00Z","v":3848,"vw":11.75247},{"c":11.64,"h":11.75,"l":11.6181,"n":121,"o":11.73,"t":"2026-08-27T04:00:00Z","v":8420,"vw":11.661772},{"c":11.49,"h":11.73,"l":11.49,"n":83,"o":11.65,"t":"2026-08-28T04:00:00Z","v":4739,"vw":11.566938},{"c":11.45,"h":11.63,"l":11.3749,"n":121,"o":11.63,"t":"2026-08-31T04:00:00Z","v":8665,"vw":11.44799},{"c":11.2545,"h":11.43,"l":11.2,"n":115,"o":11.35,"t":"2026-09-01T04:00:00Z","v":7151,"vw":11.271919},{"c":11.3963,"h":11.42,"l":11.2,"n":69,"o":11.3,"t":"2026-09-02T04:00:00Z","v":5520,"vw":11.311297},{"c":11.12,"h":11.18,"l":10.9799,"n":141,"o":11,"t":"2026-09-03T04:00:00Z","v":8177,"vw":11.089939},{"c":11.5806,"h":11.5999,"l":11.4901,"n":94,"o":11.58,"t":"2026-09-04T04:00:00Z","v":7218,"vw":11.549322},{"c":11.91,"h":12.055,"l":11.7977,"n":109,"o":12.01,"t":"2026-09-08T04:00:00Z","v":6459,"vw":11.912038},{"c":11.65,"h":11.79,"l":11.645,"n":169,"o":11.755,"t":"2026-09-09T04:00:00Z","v":54194,"vw":11.714212},{"c":11.4184,"h":11.57,"l":11.34,"n":100,"o":11.43,"t":"2026-09-10T04:00:00Z","v":6907,"vw":11.425679},{"c":11.5025,"h":11.6,"l":11.5025,"n":125,"o":11.55,"t":"2026-09-11T04:00:00Z","v":10475,"vw":11.55167},{"c":10.7381,"h":10.96,"l":10.7381,"n":170,"o":10.93,"t":"2026-09-14T04:00:00Z","v":16265,"vw":10.925186},{"c":10.8504,"h":10.97,"l":10.77,"n":89,"o":10.97,"t":"2026-09-15T04:00:00Z","v":2367,"vw":10.863299},{"c":10.9752,"h":11.1,"l":10.94,"n":83,"o":11.1,"t":"2026-09-16T04:00:00Z","v":6128,"vw":11.006871},{"c":11.1682,"h":11.1682,"l":11.08,"n":74,"o":11.14,"t":"2026-09-17T04:00:00Z","v":2010,"vw":11.110677},{"c":11.4553,"h":11.4553,"l":11.2699,"n":93,"o":11.29,"t":"2026-09-18T04:00:00Z","v":4834,"vw":11.32063},{"c":11.7359,"h":11.7366,"l":11.51,"n":193,"o":11.66,"t":"2026-09-21T04:00:00Z","v":13776,"vw":11.623023},{"c":12,"h":12,"l":11.7,"n":166,"o":11.7,"t":"2026-09-22T04:00:00Z","v":5669,"vw":11.837139},{"c":12.01,"h":12.01,"l":11.78,"n":162,"o":11.95,"t":"2026-09-23T04:00:00Z","v":10558,"vw":11.937576},{"c":11.8848,"h":11.9449,"l":11.78,"n":125,"o":11.86,"t":"2026-09-24T04:00:00Z","v":7489,"vw":11.854752},{"c":12.0147,"h":12.09,"l":11.95,"n":74,"o":12,"t":"2026-09-25T04:00:00Z","v":2937,"vw":11.997291},{"c":12.25,"h":12.27,"l":11.991,"n":177,"o":12.03,"t":"2026-09-28T04:00:00Z","v":10175,"vw":12.086031},{"c":12.67,"h":12.705,"l":12.434,"n":172,"o":12.48,"t":"2026-09-29T04:00:00Z","v":14673,"vw":12.615656},{"c":12.55,"h":12.63,"l":12.525,"n":162,"o":12.63,"t":"2026-09-30T04:00:00Z","v":8026,"vw":12.5652},{"c":12.62,"h":12.69,"l":12.5,"n":139,"o":12.56,"t":"2026-10-01T04:00:00Z","v":7328,"vw":12.600306},{"c":13,"h":13,"l":12.8578,"n":134,"o":12.9,"t":"2026-10-02T04:00:00Z","v":5761,"vw":12.947093},{"c":13,"h":13.02,"l":12.945,"n":143,"o":12.97,"t":"2026-10-05T04:00:00Z","v":6431,"vw":12.981486},{"c":12.7483,"h":13.03,"l":12.69,"n":143,"o":13.03,"t":"2026-10-06T04:00:00Z","v":9006,"vw":12.859661},{"c":12.6284,"h":12.67,"l":12.6,"n":125,"o":12.6071,"t":"2026-10-07T04:00:00Z","v":10750,"vw":12.622795},{"c":12.41,"h":12.78,"l":12.36,"n":113,"o":12.51,"t":"2026-10-08T04:00:00Z","v":8772,"vw":12.556476},{"c":12.4982,"h":12.77,"l":12.48,"n":162,"o":12.77,"t":"2026-10-09T04:00:00Z","v":11500,"vw":12.617134},{"c":12.35,"h":12.5,"l":12.35,"n":155,"o":12.5,"t":"2026-10-12T04:00:00Z","v":15012,"vw":12.422032},{"c":12.04,"h":12.0801,"l":11.88,"n":168,"o":12.03,"t":"2026-10-13T04:00:00Z","v":11969,"vw":11.990744},{"c":11.61,"h":12.15,"l":11.61,"n":181,"o":11.88,"t":"2026-10-14T04:00:00Z","v":23651,"vw":11.911001},{"c":11.61,"h":11.63,"l":11.25,"n":175,"o":11.36,"t":"2026-10-15T04:00:00Z","v":27364,"vw":11.452656},{"c":11.5091,"h":11.77,"l":11.491,"n":301,"o":11.64,"t":"2026-10-16T04:00:00Z","v":29862,"vw":11.607547},{"c":11.52,"h":11.71,"l":11.52,"n":203,"o":11.7,"t":"2026-10-19T04:00:00Z","v":37985,"vw":11.645884},{"c":11.41,"h":11.55,"l":11.3699,"n":117,"o":11.42,"t":"2026-10-20T04:00:00Z","v":13950,"vw":11.456811},{"c":11.72,"h":11.77,"l":11.665,"n":124,"o":11.755,"t":"2026-10-21T04:00:00Z","v":10795,"vw":11.705426},{"c":11.18,"h":11.44,"l":11.18,"n":77,"o":11.38,"t":"2026-10-22T04:00:00Z","v":6915,"vw":11.249957}],"volatilityBars":[{"c":11.85,"h":11.85,"l":11.85,"n":1,"o":11.85,"t":"2026-09-21T11:00:00Z","v":400,"vw":11.85},{"c":11.87,"h":11.87,"l":11.87,"n":1,"o":11.87,"t":"2026-09-21T12:30:00Z","v":100,"vw":11.87},{"c":11.51,"h":11.66,"l":11.51,"n":20,"o":11.66,"t":"2026-09-21T13:30:00Z","v":4710,"vw":11.651426},{"c":11.535,"h":11.5998,"l":11.535,"n":7,"o":11.59,"t":"2026-09-21T13:45:00Z","v":2060,"vw":11.570631},{"c":11.52,"h":11.55,"l":11.52,"n":14,"o":11.53,"t":"2026-09-21T14:00:00Z","v":1018,"vw":11.540533},{"c":11.55,"h":11.55,"l":11.52,"n":3,"o":11.52,"t":"2026-09-21T14:15:00Z","v":506,"vw":11.529881},{"c":11.5939,"h":11.61,"l":11.5939,"n":9,"o":11.61,"t":"2026-09-21T15:00:00Z","v":833,"vw":11.603923},{"c":11.64,"h":11.64,"l":11.64,"n":7,"o":11.64,"t":"2026-09-21T15:45:00Z","v":600,"vw":11.64},{"c":11.6599,"h":11.6599,"l":11.635,"n":5,"o":11.64,"t":"2026-09-21T16:00:00Z","v":378,"vw":11.643038},{"c":11.65,"h":11.65,"l":11.65,"n":1,"o":11.65,"t":"2026-09-21T16:15:00Z","v":100,"vw":11.65},{"c":11.66,"h":11.66,"l":11.66,"n":1,"o":11.66,"t":"2026-09-21T16:30:00Z","v":400,"vw":11.66},{"c":11.718,"h":11.718,"l":11.718,"n":1,"o":11.718,"t":"2026-09-21T17:45:00Z","v":400,"vw":11.718},{"c":11.7152,"h":11.7152,"l":11.701,"n":2,"o":11.701,"t":"2026-09-21T18:00:00Z","v":400,"vw":11.70455},{"c":11.7366,"h":11.7366,"l":11.7366,"n":1,"o":11.7366,"t":"2026-09-21T18:15:00Z","v":100,"vw":11.7366},{"c":11.93,"h":11.93,"l":11.93,"n":1,"o":11.93,"t":"2026-09-22T12:00:00Z","v":150,"vw":11.93},{"c":11.725,"h":11.74,"l":11.7,"n":10,"o":11.7,"t":"2026-09-22T13:30:00Z","v":855,"vw":11.717807},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-09-22T13:45:00Z","v":100,"vw":11.75},{"c":11.825,"h":11.825,"l":11.825,"n":1,"o":11.825,"t":"2026-09-22T14:00:00Z","v":345,"vw":11.825},{"c":11.9,"h":11.9,"l":11.85,"n":4,"o":11.85,"t":"2026-09-22T14:15:00Z","v":1155,"vw":11.895455},{"c":11.8494,"h":11.8494,"l":11.8494,"n":2,"o":11.8494,"t":"2026-09-22T14:30:00Z","v":170,"vw":11.8494},{"c":11.83,"h":11.84,"l":11.83,"n":4,"o":11.84,"t":"2026-09-22T15:00:00Z","v":493,"vw":11.832045},{"c":11.83,"h":11.83,"l":11.83,"n":3,"o":11.83,"t":"2026-09-22T15:45:00Z","v":120,"vw":11.83},{"c":11.906,"h":11.906,"l":11.906,"n":1,"o":11.906,"t":"2026-09-22T17:45:00Z","v":100,"vw":11.906},{"c":11.925,"h":11.925,"l":11.925,"n":2,"o":11.925,"t":"2026-09-22T18:30:00Z","v":252,"vw":11.925},{"c":12,"h":12,"l":12,"n":3,"o":12,"t":"2026-09-22T20:00:00Z","v":102,"vw":12},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-09-23T08:00:00Z","v":150,"vw":12},{"c":11.81,"h":11.95,"l":11.81,"n":14,"o":11.95,"t":"2026-09-23T13:30:00Z","v":1513,"vw":11.874778},{"c":11.79,"h":11.79,"l":11.78,"n":3,"o":11.78,"t":"2026-09-23T13:45:00Z","v":300,"vw":11.783333},{"c":11.78,"h":11.78,"l":11.78,"n":2,"o":11.78,"t":"2026-09-23T14:00:00Z","v":200,"vw":11.78},{"c":11.78,"h":11.78,"l":11.78,"n":1,"o":11.78,"t":"2026-09-23T14:15:00Z","v":104,"vw":11.78},{"c":11.89,"h":11.89,"l":11.875,"n":3,"o":11.875,"t":"2026-09-23T14:45:00Z","v":204,"vw":11.8825},{"c":11.915,"h":11.95,"l":11.906,"n":5,"o":11.95,"t":"2026-09-23T15:30:00Z","v":1219,"vw":11.915445},{"c":11.91,"h":11.91,"l":11.91,"n":1,"o":11.91,"t":"2026-09-23T15:45:00Z","v":150,"vw":11.91},{"c":11.92,"h":11.92,"l":11.895,"n":3,"o":11.895,"t":"2026-09-23T16:15:00Z","v":300,"vw":11.911071},{"c":11.88,"h":11.88,"l":11.88,"n":2,"o":11.88,"t":"2026-09-23T17:00:00Z","v":200,"vw":11.88},{"c":11.95,"h":11.95,"l":11.95,"n":6,"o":11.95,"t":"2026-09-23T18:00:00Z","v":326,"vw":11.95},{"c":11.955,"h":11.955,"l":11.955,"n":1,"o":11.955,"t":"2026-09-23T18:45:00Z","v":418,"vw":11.955},{"c":11.94,"h":11.94,"l":11.94,"n":1,"o":11.94,"t":"2026-09-23T19:00:00Z","v":299,"vw":11.94},{"c":11.98,"h":11.98,"l":11.98,"n":19,"o":11.98,"t":"2026-09-23T19:30:00Z","v":2003,"vw":11.98},{"c":12.01,"h":12.01,"l":11.98,"n":12,"o":11.98,"t":"2026-09-23T19:45:00Z","v":2485,"vw":11.998236},{"c":12,"h":12,"l":12,"n":3,"o":12,"t":"2026-09-24T08:00:00Z","v":650,"vw":12},{"c":11.82,"h":11.86,"l":11.78,"n":20,"o":11.86,"t":"2026-09-24T13:30:00Z","v":1370,"vw":11.813026},{"c":11.84,"h":11.85,"l":11.84,"n":3,"o":11.85,"t":"2026-09-24T14:00:00Z","v":203,"vw":11.845},{"c":11.85,"h":11.85,"l":11.83,"n":4,"o":11.84,"t":"2026-09-24T14:15:00Z","v":350,"vw":11.84},{"c":11.84,"h":11.8672,"l":11.84,"n":6,"o":11.8672,"t":"2026-09-24T14:30:00Z","v":1233,"vw":11.852948},{"c":11.83,"h":11.83,"l":11.83,"n":1,"o":11.83,"t":"2026-09-24T15:00:00Z","v":150,"vw":11.83},{"c":11.83,"h":11.8347,"l":11.83,"n":4,"o":11.8347,"t":"2026-09-24T15:30:00Z","v":272,"vw":11.831794},{"c":11.864,"h":11.864,"l":11.864,"n":4,"o":11.864,"t":"2026-09-24T15:45:00Z","v":1266,"vw":11.864},{"c":11.9449,"h":11.9449,"l":11.9449,"n":1,"o":11.9449,"t":"2026-09-24T17:15:00Z","v":400,"vw":11.9449},{"c":11.9,"h":11.9,"l":11.9,"n":3,"o":11.9,"t":"2026-09-24T18:15:00Z","v":300,"vw":11.9},{"c":11.885,"h":11.89,"l":11.885,"n":2,"o":11.89,"t":"2026-09-24T19:45:00Z","v":200,"vw":11.8875},{"c":11.61,"h":11.61,"l":11.61,"n":1,"o":11.61,"t":"2026-09-25T13:00:00Z","v":110,"vw":11.61},{"c":12,"h":12,"l":12,"n":4,"o":12,"t":"2026-09-25T13:30:00Z","v":250,"vw":12},{"c":12.09,"h":12.09,"l":12.09,"n":2,"o":12.09,"t":"2026-09-25T13:45:00Z","v":270,"vw":12.09},{"c":12.015,"h":12.015,"l":12.015,"n":1,"o":12.015,"t":"2026-09-25T14:15:00Z","v":100,"vw":12.015},{"c":11.96,"h":11.98,"l":11.96,"n":2,"o":11.98,"t":"2026-09-25T15:30:00Z","v":400,"vw":11.97},{"c":11.95,"h":11.95,"l":11.95,"n":2,"o":11.95,"t":"2026-09-25T15:45:00Z","v":400,"vw":11.95},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-09-25T18:00:00Z","v":500,"vw":12},{"c":11.93,"h":11.93,"l":11.92,"n":7,"o":11.93,"t":"2026-09-28T08:00:00Z","v":2250,"vw":11.928889},{"c":12.14,"h":12.15,"l":12.03,"n":13,"o":12.03,"t":"2026-09-28T13:30:00Z","v":1149,"vw":12.087518},{"c":12.13,"h":12.13,"l":12.13,"n":4,"o":12.13,"t":"2026-09-28T13:45:00Z","v":303,"vw":12.13},{"c":12.1,"h":12.1,"l":12.1,"n":4,"o":12.1,"t":"2026-09-28T14:00:00Z","v":222,"vw":12.1},{"c":12.1,"h":12.13,"l":12.1,"n":3,"o":12.13,"t":"2026-09-28T14:30:00Z","v":445,"vw":12.123243},{"c":12.0199,"h":12.0205,"l":11.991,"n":12,"o":12.02,"t":"2026-09-28T14:45:00Z","v":2767,"vw":12.01323},{"c":12.04,"h":12.04,"l":12.04,"n":2,"o":12.04,"t":"2026-09-28T15:15:00Z","v":400,"vw":12.04},{"c":12.2,"h":12.2,"l":12.2,"n":4,"o":12.2,"t":"2026-09-28T16:15:00Z","v":307,"vw":12.2},{"c":12.25,"h":12.25,"l":12.25,"n":2,"o":12.25,"t":"2026-09-28T16:30:00Z","v":200,"vw":12.25},{"c":12.235,"h":12.235,"l":12.235,"n":4,"o":12.235,"t":"2026-09-28T16:45:00Z","v":300,"vw":12.235},{"c":12.27,"h":12.27,"l":12.27,"n":2,"o":12.27,"t":"2026-09-28T17:15:00Z","v":151,"vw":12.27},{"c":12.245,"h":12.245,"l":12.245,"n":1,"o":12.245,"t":"2026-09-28T19:45:00Z","v":100,"vw":12.245},{"c":12.25,"h":12.25,"l":12.25,"n":3,"o":12.25,"t":"2026-09-28T20:00:00Z","v":236,"vw":12.25},{"c":12.434,"h":12.48,"l":12.434,"n":8,"o":12.48,"t":"2026-09-29T13:30:00Z","v":1014,"vw":12.475163},{"c":12.53,"h":12.53,"l":12.53,"n":5,"o":12.53,"t":"2026-09-29T14:00:00Z","v":698,"vw":12.53},{"c":12.57,"h":12.57,"l":12.57,"n":2,"o":12.57,"t":"2026-09-29T14:15:00Z","v":220,"vw":12.57},{"c":12.705,"h":12.705,"l":12.69,"n":3,"o":12.69,"t":"2026-09-29T14:30:00Z","v":309,"vw":12.69519},{"c":12.67,"h":12.67,"l":12.67,"n":2,"o":12.67,"t":"2026-09-29T14:45:00Z","v":216,"vw":12.67},{"c":12.635,"h":12.6815,"l":12.635,"n":4,"o":12.6815,"t":"2026-09-29T15:00:00Z","v":370,"vw":12.657399},{"c":12.63,"h":12.63,"l":12.575,"n":6,"o":12.575,"t":"2026-09-29T15:30:00Z","v":2939,"vw":12.604988},{"c":12.59,"h":12.59,"l":12.58,"n":2,"o":12.58,"t":"2026-09-29T15:45:00Z","v":500,"vw":12.588},{"c":12.61,"h":12.62,"l":12.61,"n":5,"o":12.62,"t":"2026-09-29T16:00:00Z","v":435,"vw":12.616667},{"c":12.6299,"h":12.6299,"l":12.6299,"n":1,"o":12.6299,"t":"2026-09-29T16:15:00Z","v":200,"vw":12.6299},{"c":12.61,"h":12.6113,"l":12.61,"n":4,"o":12.6113,"t":"2026-09-29T16:30:00Z","v":450,"vw":12.610433},{"c":12.59,"h":12.62,"l":12.59,"n":2,"o":12.62,"t":"2026-09-29T17:00:00Z","v":250,"vw":12.602},{"c":12.65,"h":12.65,"l":12.64,"n":6,"o":12.64,"t":"2026-09-29T17:30:00Z","v":443,"vw":12.642538},{"c":12.65,"h":12.65,"l":12.65,"n":5,"o":12.65,"t":"2026-09-29T18:00:00Z","v":3000,"vw":12.65},{"c":12.6301,"h":12.6301,"l":12.6301,"n":2,"o":12.6301,"t":"2026-09-29T18:15:00Z","v":269,"vw":12.6301},{"c":12.65,"h":12.65,"l":12.65,"n":4,"o":12.65,"t":"2026-09-29T18:30:00Z","v":1010,"vw":12.65},{"c":12.6748,"h":12.675,"l":12.6748,"n":2,"o":12.675,"t":"2026-09-29T19:00:00Z","v":206,"vw":12.674897},{"c":12.66,"h":12.66,"l":12.66,"n":3,"o":12.66,"t":"2026-09-29T19:15:00Z","v":201,"vw":12.66},{"c":12.67,"h":12.67,"l":12.67,"n":3,"o":12.67,"t":"2026-09-29T19:45:00Z","v":310,"vw":12.67},{"c":12.67,"h":12.67,"l":12.67,"n":3,"o":12.67,"t":"2026-09-29T20:00:00Z","v":151,"vw":12.67},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-09-30T11:00:00Z","v":100,"vw":12.9},{"c":12.58,"h":12.63,"l":12.58,"n":8,"o":12.63,"t":"2026-09-30T13:30:00Z","v":568,"vw":12.605063},{"c":12.5899,"h":12.61,"l":12.5899,"n":5,"o":12.61,"t":"2026-09-30T13:45:00Z","v":1007,"vw":12.59394},{"c":12.5799,"h":12.5799,"l":12.5799,"n":1,"o":12.5799,"t":"2026-09-30T14:00:00Z","v":227,"vw":12.5799},{"c":12.56,"h":12.57,"l":12.54,"n":9,"o":12.55,"t":"2026-09-30T14:30:00Z","v":1650,"vw":12.561841},{"c":12.55,"h":12.59,"l":12.55,"n":5,"o":12.59,"t":"2026-09-30T15:30:00Z","v":551,"vw":12.562},{"c":12.55,"h":12.55,"l":12.55,"n":3,"o":12.55,"t":"2026-09-30T15:45:00Z","v":201,"vw":12.55},{"c":12.57,"h":12.57,"l":12.57,"n":2,"o":12.57,"t":"2026-09-30T16:00:00Z","v":160,"vw":12.57},{"c":12.525,"h":12.55,"l":12.525,"n":2,"o":12.55,"t":"2026-09-30T16:30:00Z","v":505,"vw":12.52995},{"c":12.5401,"h":12.5401,"l":12.5401,"n":1,"o":12.5401,"t":"2026-09-30T17:45:00Z","v":850,"vw":12.5401},{"c":12.55,"h":12.55,"l":12.55,"n":2,"o":12.55,"t":"2026-09-30T18:45:00Z","v":140,"vw":12.55},{"c":12.5561,"h":12.56,"l":12.5561,"n":4,"o":12.56,"t":"2026-09-30T19:30:00Z","v":400,"vw":12.559025},{"c":12.55,"h":12.55,"l":12.55,"n":1,"o":12.55,"t":"2026-09-30T19:45:00Z","v":194,"vw":12.55},{"c":12.63,"h":12.64,"l":12.63,"n":3,"o":12.64,"t":"2026-10-01T08:00:00Z","v":1478,"vw":12.638383},{"c":12.6,"h":12.6,"l":12.56,"n":4,"o":12.56,"t":"2026-10-01T13:30:00Z","v":614,"vw":12.567765},{"c":12.5,"h":12.5,"l":12.5,"n":2,"o":12.5,"t":"2026-10-01T14:15:00Z","v":340,"vw":12.5},{"c":12.55,"h":12.55,"l":12.5301,"n":2,"o":12.5301,"t":"2026-10-01T14:30:00Z","v":240,"vw":12.538392},{"c":12.52,"h":12.52,"l":12.52,"n":1,"o":12.52,"t":"2026-10-01T15:00:00Z","v":300,"vw":12.52},{"c":12.5699,"h":12.5699,"l":12.5699,"n":1,"o":12.5699,"t":"2026-10-01T16:00:00Z","v":100,"vw":12.5699},{"c":12.69,"h":12.69,"l":12.69,"n":1,"o":12.69,"t":"2026-10-01T17:30:00Z","v":302,"vw":12.69},{"c":12.68,"h":12.68,"l":12.68,"n":2,"o":12.68,"t":"2026-10-01T17:45:00Z","v":139,"vw":12.68},{"c":12.61,"h":12.61,"l":12.6,"n":9,"o":12.61,"t":"2026-10-01T18:00:00Z","v":882,"vw":12.607301},{"c":12.6499,"h":12.6499,"l":12.62,"n":3,"o":12.62,"t":"2026-10-01T18:15:00Z","v":700,"vw":12.628543},{"c":12.65,"h":12.65,"l":12.65,"n":1,"o":12.65,"t":"2026-10-01T18:45:00Z","v":100,"vw":12.65},{"c":12.64,"h":12.64,"l":12.64,"n":4,"o":12.64,"t":"2026-10-01T19:00:00Z","v":600,"vw":12.64},{"c":12.62,"h":12.64,"l":12.62,"n":2,"o":12.64,"t":"2026-10-01T19:45:00Z","v":200,"vw":12.63},{"c":12.87,"h":12.87,"l":12.87,"n":1,"o":12.87,"t":"2026-10-01T20:00:00Z","v":100,"vw":12.87},{"c":12.9,"h":12.9,"l":12.8578,"n":11,"o":12.9,"t":"2026-10-02T13:30:00Z","v":574,"vw":12.880145},{"c":12.97,"h":12.97,"l":12.97,"n":2,"o":12.97,"t":"2026-10-02T13:45:00Z","v":103,"vw":12.97},{"c":12.9,"h":12.9,"l":12.9,"n":2,"o":12.9,"t":"2026-10-02T14:00:00Z","v":201,"vw":12.9},{"c":12.92,"h":12.92,"l":12.92,"n":2,"o":12.92,"t":"2026-10-02T14:15:00Z","v":300,"vw":12.92},{"c":12.94,"h":12.94,"l":12.94,"n":1,"o":12.94,"t":"2026-10-02T15:30:00Z","v":303,"vw":12.94},{"c":13,"h":13,"l":13,"n":2,"o":13,"t":"2026-10-02T16:00:00Z","v":175,"vw":13},{"c":12.95,"h":12.98,"l":12.95,"n":6,"o":12.97,"t":"2026-10-02T17:15:00Z","v":539,"vw":12.972},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-10-02T17:30:00Z","v":160,"vw":12.9},{"c":12.955,"h":12.955,"l":12.955,"n":1,"o":12.955,"t":"2026-10-02T18:00:00Z","v":100,"vw":12.955},{"c":12.9344,"h":12.9344,"l":12.9344,"n":1,"o":12.9344,"t":"2026-10-02T18:45:00Z","v":1000,"vw":12.9344},{"c":13,"h":13,"l":13,"n":5,"o":13,"t":"2026-10-02T19:30:00Z","v":600,"vw":13},{"c":13,"h":13,"l":13,"n":2,"o":13,"t":"2026-10-02T19:45:00Z","v":400,"vw":13},{"c":12.56,"h":12.59,"l":12.56,"n":2,"o":12.59,"t":"2026-10-05T11:00:00Z","v":850,"vw":12.5636},{"c":13.02,"h":13.02,"l":12.945,"n":9,"o":12.97,"t":"2026-10-05T13:30:00Z","v":1041,"vw":12.976594},{"c":12.96,"h":12.96,"l":12.96,"n":2,"o":12.96,"t":"2026-10-05T13:45:00Z","v":315,"vw":12.96},{"c":12.9652,"h":12.9652,"l":12.9652,"n":1,"o":12.9652,"t":"2026-10-05T14:30:00Z","v":155,"vw":12.9652},{"c":12.96,"h":12.96,"l":12.96,"n":3,"o":12.96,"t":"2026-10-05T15:00:00Z","v":102,"vw":12.96},{"c":12.97,"h":12.97,"l":12.97,"n":1,"o":12.97,"t":"2026-10-05T15:30:00Z","v":100,"vw":12.97},{"c":12.97,"h":12.97,"l":12.97,"n":2,"o":12.97,"t":"2026-10-05T16:00:00Z","v":459,"vw":12.97},{"c":12.9628,"h":12.9628,"l":12.9628,"n":3,"o":12.9628,"t":"2026-10-05T16:15:00Z","v":386,"vw":12.9628},{"c":12.95,"h":12.95,"l":12.95,"n":1,"o":12.95,"t":"2026-10-05T17:00:00Z","v":100,"vw":12.95},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-05T18:00:00Z","v":397,"vw":13},{"c":13.0176,"h":13.0176,"l":13.0176,"n":4,"o":13.0176,"t":"2026-10-05T18:45:00Z","v":412,"vw":13.0176},{"c":13.02,"h":13.02,"l":13.02,"n":4,"o":13.02,"t":"2026-10-05T19:15:00Z","v":202,"vw":13.02},{"c":13,"h":13.01,"l":13,"n":5,"o":13.01,"t":"2026-10-05T19:45:00Z","v":429,"vw":13.002924},{"c":13,"h":13,"l":13,"n":3,"o":13,"t":"2026-10-05T20:00:00Z","v":121,"vw":13},{"c":13.05,"h":13.05,"l":13.05,"n":2,"o":13.05,"t":"2026-10-06T12:30:00Z","v":149,"vw":13.05},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-06T13:00:00Z","v":700,"vw":14},{"c":12.94,"h":13.03,"l":12.94,"n":15,"o":13.03,"t":"2026-10-06T13:30:00Z","v":1259,"vw":13.005978},{"c":12.9,"h":12.91,"l":12.9,"n":4,"o":12.91,"t":"2026-10-06T13:45:00Z","v":304,"vw":12.903333},{"c":12.87,"h":12.87,"l":12.87,"n":1,"o":12.87,"t":"2026-10-06T14:00:00Z","v":1000,"vw":12.87},{"c":12.87,"h":12.87,"l":12.87,"n":3,"o":12.87,"t":"2026-10-06T14:15:00Z","v":600,"vw":12.87},{"c":12.85,"h":12.85,"l":12.81,"n":2,"o":12.81,"t":"2026-10-06T14:30:00Z","v":499,"vw":12.833968},{"c":12.89,"h":12.89,"l":12.89,"n":1,"o":12.89,"t":"2026-10-06T15:00:00Z","v":250,"vw":12.89},{"c":12.84,"h":12.8577,"l":12.84,"n":3,"o":12.8577,"t":"2026-10-06T15:15:00Z","v":300,"vw":12.8459},{"c":12.83,"h":12.83,"l":12.827,"n":2,"o":12.827,"t":"2026-10-06T15:45:00Z","v":200,"vw":12.8285},{"c":12.815,"h":12.815,"l":12.815,"n":1,"o":12.815,"t":"2026-10-06T16:00:00Z","v":170,"vw":12.815},{"c":12.82,"h":12.82,"l":12.82,"n":1,"o":12.82,"t":"2026-10-06T16:45:00Z","v":190,"vw":12.82},{"c":12.8539,"h":12.8539,"l":12.8539,"n":1,"o":12.8539,"t":"2026-10-06T17:15:00Z","v":100,"vw":12.8539},{"c":12.85,"h":12.865,"l":12.85,"n":2,"o":12.865,"t":"2026-10-06T17:30:00Z","v":601,"vw":12.852496},{"c":12.85,"h":12.85,"l":12.85,"n":1,"o":12.85,"t":"2026-10-06T17:45:00Z","v":100,"vw":12.85},{"c":12.69,"h":12.69,"l":12.69,"n":1,"o":12.69,"t":"2026-10-06T18:30:00Z","v":300,"vw":12.69},{"c":12.755,"h":12.755,"l":12.755,"n":2,"o":12.755,"t":"2026-10-06T19:00:00Z","v":486,"vw":12.755},{"c":12.7899,"h":12.7899,"l":12.7899,"n":1,"o":12.7899,"t":"2026-10-06T19:15:00Z","v":102,"vw":12.7899},{"c":12.75,"h":12.75,"l":12.75,"n":2,"o":12.75,"t":"2026-10-06T19:30:00Z","v":301,"vw":12.75},{"c":12.745,"h":12.745,"l":12.745,"n":1,"o":12.745,"t":"2026-10-06T19:45:00Z","v":100,"vw":12.745},{"c":12.61,"h":12.63,"l":12.6071,"n":12,"o":12.6071,"t":"2026-10-07T13:30:00Z","v":551,"vw":12.620922},{"c":12.66,"h":12.67,"l":12.66,"n":6,"o":12.67,"t":"2026-10-07T14:30:00Z","v":574,"vw":12.667729},{"c":12.645,"h":12.645,"l":12.645,"n":1,"o":12.645,"t":"2026-10-07T14:45:00Z","v":1000,"vw":12.645},{"c":12.6048,"h":12.63,"l":12.6025,"n":4,"o":12.63,"t":"2026-10-07T15:15:00Z","v":585,"vw":12.617907},{"c":12.62,"h":12.62,"l":12.62,"n":2,"o":12.62,"t":"2026-10-07T16:30:00Z","v":200,"vw":12.62},{"c":12.63,"h":12.63,"l":12.6,"n":3,"o":12.6,"t":"2026-10-07T18:15:00Z","v":1640,"vw":12.604433},{"c":12.61,"h":12.61,"l":12.61,"n":1,"o":12.61,"t":"2026-10-07T18:30:00Z","v":400,"vw":12.61},{"c":12.6,"h":12.6,"l":12.6,"n":1,"o":12.6,"t":"2026-10-07T19:00:00Z","v":129,"vw":12.6},{"c":11.25,"h":11.25,"l":11.25,"n":1,"o":11.25,"t":"2026-10-07T21:15:00Z","v":2500,"vw":11.25},{"c":12.11,"h":12.11,"l":12,"n":12,"o":12,"t":"2026-10-07T21:30:00Z","v":2405,"vw":12.059455},{"c":12.59,"h":12.59,"l":12.51,"n":4,"o":12.51,"t":"2026-10-08T13:30:00Z","v":1825,"vw":12.527553},{"c":12.65,"h":12.65,"l":12.65,"n":1,"o":12.65,"t":"2026-10-08T13:45:00Z","v":300,"vw":12.65},{"c":12.72,"h":12.72,"l":12.72,"n":2,"o":12.72,"t":"2026-10-08T14:00:00Z","v":200,"vw":12.72},{"c":12.76,"h":12.76,"l":12.76,"n":1,"o":12.76,"t":"2026-10-08T15:00:00Z","v":200,"vw":12.76},{"c":12.75,"h":12.78,"l":12.75,"n":7,"o":12.78,"t":"2026-10-08T15:15:00Z","v":622,"vw":12.774263},{"c":12.72,"h":12.72,"l":12.71,"n":2,"o":12.71,"t":"2026-10-08T16:00:00Z","v":1050,"vw":12.710952},{"c":12.74,"h":12.74,"l":12.74,"n":3,"o":12.74,"t":"2026-10-08T16:30:00Z","v":300,"vw":12.74},{"c":12.52,"h":12.69,"l":12.52,"n":3,"o":12.69,"t":"2026-10-08T16:45:00Z","v":600,"vw":12.602521},{"c":12.435,"h":12.435,"l":12.435,"n":1,"o":12.435,"t":"2026-10-08T17:00:00Z","v":100,"vw":12.435},{"c":12.39,"h":12.39,"l":12.39,"n":3,"o":12.39,"t":"2026-10-08T17:15:00Z","v":186,"vw":12.39},{"c":12.4,"h":12.4,"l":12.4,"n":1,"o":12.4,"t":"2026-10-08T19:00:00Z","v":100,"vw":12.4},{"c":12.385,"h":12.385,"l":12.385,"n":2,"o":12.385,"t":"2026-10-08T19:15:00Z","v":795,"vw":12.385},{"c":12.36,"h":12.36,"l":12.36,"n":2,"o":12.36,"t":"2026-10-08T19:30:00Z","v":101,"vw":12.36},{"c":12.41,"h":12.41,"l":12.3801,"n":6,"o":12.3801,"t":"2026-10-08T19:45:00Z","v":1244,"vw":12.390822},{"c":12.48,"h":12.48,"l":12.48,"n":1,"o":12.48,"t":"2026-10-09T08:00:00Z","v":242,"vw":12.48},{"c":12.75,"h":12.77,"l":12.69,"n":21,"o":12.77,"t":"2026-10-09T13:30:00Z","v":2723,"vw":12.732389},{"c":12.6,"h":12.6,"l":12.6,"n":4,"o":12.6,"t":"2026-10-09T14:00:00Z","v":1001,"vw":12.6},{"c":12.5699,"h":12.57,"l":12.56,"n":10,"o":12.56,"t":"2026-10-09T15:15:00Z","v":2572,"vw":12.566773},{"c":12.55,"h":12.56,"l":12.55,"n":8,"o":12.56,"t":"2026-10-09T16:00:00Z","v":1170,"vw":12.553},{"c":12.49,"h":12.49,"l":12.49,"n":2,"o":12.49,"t":"2026-10-09T16:30:00Z","v":200,"vw":12.49},{"c":12.48,"h":12.48,"l":12.48,"n":3,"o":12.48,"t":"2026-10-09T19:15:00Z","v":300,"vw":12.48},{"c":12.5,"h":12.5,"l":12.5,"n":3,"o":12.5,"t":"2026-10-09T19:30:00Z","v":113,"vw":12.5},{"c":12.5,"h":12.5,"l":12.49,"n":7,"o":12.49,"t":"2026-10-09T19:45:00Z","v":434,"vw":12.494673},{"c":12.41,"h":12.5,"l":12.41,"n":12,"o":12.5,"t":"2026-10-12T13:30:00Z","v":2203,"vw":12.486355},{"c":12.385,"h":12.385,"l":12.385,"n":1,"o":12.385,"t":"2026-10-12T13:45:00Z","v":100,"vw":12.385},{"c":12.355,"h":12.355,"l":12.355,"n":1,"o":12.355,"t":"2026-10-12T14:00:00Z","v":201,"vw":12.355},{"c":12.35,"h":12.35,"l":12.35,"n":3,"o":12.35,"t":"2026-10-12T14:15:00Z","v":121,"vw":12.35},{"c":12.39,"h":12.4,"l":12.39,"n":5,"o":12.4,"t":"2026-10-12T15:45:00Z","v":1224,"vw":12.397236},{"c":12.4061,"h":12.41,"l":12.4061,"n":4,"o":12.41,"t":"2026-10-12T16:00:00Z","v":558,"vw":12.408259},{"c":12.3946,"h":12.3946,"l":12.3946,"n":1,"o":12.3946,"t":"2026-10-12T16:15:00Z","v":135,"vw":12.3946},{"c":12.3996,"h":12.46,"l":12.3996,"n":39,"o":12.4,"t":"2026-10-12T17:00:00Z","v":9055,"vw":12.416416},{"c":12.41,"h":12.41,"l":12.41,"n":1,"o":12.41,"t":"2026-10-12T17:30:00Z","v":100,"vw":12.41},{"c":12.35,"h":12.35,"l":12.35,"n":1,"o":12.35,"t":"2026-10-12T20:00:00Z","v":137,"vw":12.35},{"c":12.69,"h":12.69,"l":12.69,"n":2,"o":12.69,"t":"2026-10-12T21:30:00Z","v":200,"vw":12.69},{"c":12.0801,"h":12.0801,"l":11.95,"n":19,"o":12.03,"t":"2026-10-13T13:30:00Z","v":3653,"vw":12.02017},{"c":12.04,"h":12.04,"l":12.04,"n":4,"o":12.04,"t":"2026-10-13T14:00:00Z","v":239,"vw":12.04},{"c":12.02,"h":12.049,"l":12.02,"n":4,"o":12.04,"t":"2026-10-13T14:15:00Z","v":421,"vw":12.039024},{"c":11.98,"h":12,"l":11.98,"n":14,"o":12,"t":"2026-10-13T14:45:00Z","v":1124,"vw":11.986585},{"c":11.97,"h":11.97,"l":11.97,"n":1,"o":11.97,"t":"2026-10-13T15:00:00Z","v":100,"vw":11.97},{"c":11.8901,"h":11.975,"l":11.8901,"n":3,"o":11.975,"t":"2026-10-13T15:15:00Z","v":945,"vw":11.927434},{"c":11.88,"h":11.88,"l":11.88,"n":2,"o":11.88,"t":"2026-10-13T15:45:00Z","v":119,"vw":11.88},{"c":11.95,"h":11.95,"l":11.94,"n":2,"o":11.94,"t":"2026-10-13T16:00:00Z","v":400,"vw":11.9475},{"c":11.95,"h":11.9778,"l":11.95,"n":3,"o":11.9778,"t":"2026-10-13T16:15:00Z","v":476,"vw":11.96822},{"c":11.98,"h":11.98,"l":11.98,"n":4,"o":11.98,"t":"2026-10-13T16:30:00Z","v":283,"vw":11.98},{"c":11.95,"h":11.95,"l":11.95,"n":2,"o":11.95,"t":"2026-10-13T17:45:00Z","v":400,"vw":11.95},{"c":11.97,"h":11.97,"l":11.97,"n":2,"o":11.97,"t":"2026-10-13T18:00:00Z","v":593,"vw":11.97},{"c":11.97,"h":11.975,"l":11.97,"n":2,"o":11.975,"t":"2026-10-13T18:15:00Z","v":655,"vw":11.974237},{"c":11.935,"h":11.935,"l":11.935,"n":1,"o":11.935,"t":"2026-10-13T19:00:00Z","v":297,"vw":11.935},{"c":11.96,"h":11.96,"l":11.96,"n":1,"o":11.96,"t":"2026-10-13T19:15:00Z","v":100,"vw":11.96},{"c":11.99,"h":11.99,"l":11.99,"n":1,"o":11.99,"t":"2026-10-13T19:30:00Z","v":100,"vw":11.99},{"c":12.08,"h":12.08,"l":12.065,"n":6,"o":12.065,"t":"2026-10-13T19:45:00Z","v":620,"vw":12.0725},{"c":12.04,"h":12.04,"l":12.04,"n":1,"o":12.04,"t":"2026-10-13T20:00:00Z","v":233,"vw":12.04},{"c":13.19,"h":13.19,"l":12.99,"n":4,"o":12.99,"t":"2026-10-14T11:45:00Z","v":502,"vw":13.15},{"c":12.92,"h":12.92,"l":12.76,"n":2,"o":12.76,"t":"2026-10-14T12:00:00Z","v":500,"vw":12.8864},{"c":13.15,"h":13.15,"l":13.15,"n":1,"o":13.15,"t":"2026-10-14T12:30:00Z","v":150,"vw":13.15},{"c":12.12,"h":12.12,"l":11.88,"n":6,"o":11.88,"t":"2026-10-14T13:30:00Z","v":1409,"vw":11.953451},{"c":12.06,"h":12.085,"l":12.06,"n":7,"o":12.07,"t":"2026-10-14T13:45:00Z","v":5445,"vw":12.073066},{"c":12.15,"h":12.15,"l":12.08,"n":3,"o":12.08,"t":"2026-10-14T14:30:00Z","v":604,"vw":12.138333},{"c":12.1316,"h":12.1316,"l":12.1316,"n":1,"o":12.1316,"t":"2026-10-14T14:45:00Z","v":180,"vw":12.1316},{"c":12.13,"h":12.13,"l":12.13,"n":4,"o":12.13,"t":"2026-10-14T15:00:00Z","v":310,"vw":12.13},{"c":12.015,"h":12.015,"l":12,"n":3,"o":12,"t":"2026-10-14T15:30:00Z","v":801,"vw":12.005625},{"c":12.03,"h":12.03,"l":12.03,"n":1,"o":12.03,"t":"2026-10-14T15:45:00Z","v":200,"vw":12.03},{"c":12,"h":12,"l":12,"n":2,"o":12,"t":"2026-10-14T16:00:00Z","v":300,"vw":12},{"c":11.98,"h":11.98,"l":11.98,"n":1,"o":11.98,"t":"2026-10-14T16:30:00Z","v":100,"vw":11.98},{"c":12.005,"h":12.005,"l":12.005,"n":1,"o":12.005,"t":"2026-10-14T16:45:00Z","v":1000,"vw":12.005},{"c":11.9799,"h":11.9799,"l":11.9799,"n":1,"o":11.9799,"t":"2026-10-14T17:15:00Z","v":333,"vw":11.9799},{"c":11.87,"h":11.87,"l":11.87,"n":1,"o":11.87,"t":"2026-10-14T18:00:00Z","v":110,"vw":11.87},{"c":11.79,"h":11.79,"l":11.79,"n":1,"o":11.79,"t":"2026-10-14T19:15:00Z","v":100,"vw":11.79},{"c":11.83,"h":11.83,"l":11.82,"n":2,"o":11.82,"t":"2026-10-14T19:30:00Z","v":500,"vw":11.828},{"c":11.67,"h":11.72,"l":11.67,"n":22,"o":11.72,"t":"2026-10-14T19:45:00Z","v":5500,"vw":11.694136},{"c":11.61,"h":11.61,"l":11.61,"n":1,"o":11.61,"t":"2026-10-14T20:00:00Z","v":837,"vw":11.61},{"c":11.31,"h":11.31,"l":11.31,"n":3,"o":11.31,"t":"2026-10-14T21:00:00Z","v":400,"vw":11.31},{"c":11.4,"h":11.4,"l":10.66,"n":4,"o":10.66,"t":"2026-10-14T23:00:00Z","v":2978,"vw":11.028011},{"c":11.35,"h":11.36,"l":11.25,"n":33,"o":11.36,"t":"2026-10-15T13:30:00Z","v":8548,"vw":11.303682},{"c":11.35,"h":11.35,"l":11.35,"n":3,"o":11.35,"t":"2026-10-15T13:45:00Z","v":1500,"vw":11.35},{"c":11.33,"h":11.33,"l":11.33,"n":2,"o":11.33,"t":"2026-10-15T14:00:00Z","v":101,"vw":11.33},{"c":11.378,"h":11.378,"l":11.378,"n":1,"o":11.378,"t":"2026-10-15T14:15:00Z","v":100,"vw":11.378},{"c":11.58,"h":11.5899,"l":11.52,"n":6,"o":11.52,"t":"2026-10-15T15:30:00Z","v":2345,"vw":11.580397},{"c":11.57,"h":11.57,"l":11.57,"n":4,"o":11.57,"t":"2026-10-15T15:45:00Z","v":285,"vw":11.57},{"c":11.58,"h":11.6,"l":11.58,"n":3,"o":11.6,"t":"2026-10-15T16:00:00Z","v":483,"vw":11.584773},{"c":11.51,"h":11.53,"l":11.51,"n":3,"o":11.53,"t":"2026-10-15T16:15:00Z","v":300,"vw":11.521903},{"c":11.5401,"h":11.5401,"l":11.5401,"n":1,"o":11.5401,"t":"2026-10-15T16:30:00Z","v":150,"vw":11.5401},{"c":11.5299,"h":11.535,"l":11.5299,"n":5,"o":11.535,"t":"2026-10-15T16:45:00Z","v":734,"vw":11.530852},{"c":11.54,"h":11.54,"l":11.53,"n":19,"o":11.53,"t":"2026-10-15T17:30:00Z","v":10519,"vw":11.53048},{"c":11.5355,"h":11.5355,"l":11.5355,"n":6,"o":11.5355,"t":"2026-10-15T18:00:00Z","v":502,"vw":11.5355},{"c":11.61,"h":11.63,"l":11.61,"n":6,"o":11.63,"t":"2026-10-15T19:45:00Z","v":824,"vw":11.621204},{"c":11.94,"h":11.94,"l":11.94,"n":1,"o":11.94,"t":"2026-10-16T12:30:00Z","v":100,"vw":11.94},{"c":11.7,"h":11.7,"l":11.64,"n":14,"o":11.64,"t":"2026-10-16T13:30:00Z","v":1444,"vw":11.689559},{"c":11.74,"h":11.77,"l":11.74,"n":4,"o":11.77,"t":"2026-10-16T13:45:00Z","v":601,"vw":11.76},{"c":11.73,"h":11.73,"l":11.69,"n":4,"o":11.69,"t":"2026-10-16T14:00:00Z","v":601,"vw":11.723333},{"c":11.71,"h":11.73,"l":11.71,"n":8,"o":11.715,"t":"2026-10-16T14:30:00Z","v":1332,"vw":11.714231},{"c":11.7,"h":11.7,"l":11.7,"n":58,"o":11.7,"t":"2026-10-16T14:45:00Z","v":9000,"vw":11.7},{"c":11.66,"h":11.66,"l":11.65,"n":2,"o":11.65,"t":"2026-10-16T16:00:00Z","v":275,"vw":11.656364},{"c":11.695,"h":11.695,"l":11.695,"n":1,"o":11.695,"t":"2026-10-16T16:15:00Z","v":150,"vw":11.695},{"c":11.69,"h":11.69,"l":11.69,"n":1,"o":11.69,"t":"2026-10-16T16:45:00Z","v":189,"vw":11.69},{"c":11.615,"h":11.615,"l":11.615,"n":1,"o":11.615,"t":"2026-10-16T18:00:00Z","v":100,"vw":11.615},{"c":11.6,"h":11.62,"l":11.6,"n":2,"o":11.62,"t":"2026-10-16T18:15:00Z","v":200,"vw":11.61},{"c":11.6,"h":11.615,"l":11.6,"n":3,"o":11.615,"t":"2026-10-16T18:30:00Z","v":503,"vw":11.608964},{"c":11.5631,"h":11.5631,"l":11.5631,"n":1,"o":11.5631,"t":"2026-10-16T18:45:00Z","v":1003,"vw":11.5631},{"c":11.5,"h":11.54,"l":11.491,"n":110,"o":11.54,"t":"2026-10-16T19:00:00Z","v":13151,"vw":11.509682},{"c":11.52,"h":11.52,"l":11.52,"n":1,"o":11.52,"t":"2026-10-16T19:45:00Z","v":293,"vw":11.52},{"c":11.7,"h":11.7,"l":11.68,"n":5,"o":11.68,"t":"2026-10-19T08:00:00Z","v":1784,"vw":11.694145},{"c":11.92,"h":11.92,"l":11.92,"n":1,"o":11.92,"t":"2026-10-19T11:00:00Z","v":400,"vw":11.92},{"c":11.64,"h":11.7,"l":11.6,"n":74,"o":11.7,"t":"2026-10-19T13:30:00Z","v":17912,"vw":11.619553},{"c":11.67,"h":11.67,"l":11.65,"n":12,"o":11.65,"t":"2026-10-19T13:45:00Z","v":1018,"vw":11.658571},{"c":11.7,"h":11.71,"l":11.67,"n":19,"o":11.67,"t":"2026-10-19T14:15:00Z","v":2420,"vw":11.699738},{"c":11.65,"h":11.65,"l":11.65,"n":2,"o":11.65,"t":"2026-10-19T14:30:00Z","v":121,"vw":11.65},{"c":11.67,"h":11.67,"l":11.67,"n":5,"o":11.67,"t":"2026-10-19T14:45:00Z","v":410,"vw":11.67},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-19T16:45:00Z","v":150,"vw":11.7},{"c":11.705,"h":11.705,"l":11.68,"n":2,"o":11.68,"t":"2026-10-19T17:00:00Z","v":10200,"vw":11.68049},{"c":11.68,"h":11.68,"l":11.68,"n":1,"o":11.68,"t":"2026-10-19T17:30:00Z","v":200,"vw":11.68},{"c":11.655,"h":11.655,"l":11.6401,"n":3,"o":11.6401,"t":"2026-10-19T19:00:00Z","v":1979,"vw":11.64755},{"c":11.52,"h":11.55,"l":11.52,"n":6,"o":11.55,"t":"2026-10-19T19:45:00Z","v":477,"vw":11.542042},{"c":11.44,"h":11.44,"l":11.42,"n":6,"o":11.42,"t":"2026-10-20T13:30:00Z","v":3545,"vw":11.422824},{"c":11.42,"h":11.42,"l":11.3699,"n":5,"o":11.3699,"t":"2026-10-20T13:45:00Z","v":800,"vw":11.390625},{"c":11.5,"h":11.5,"l":11.4899,"n":4,"o":11.4899,"t":"2026-10-20T14:15:00Z","v":1420,"vw":11.492786},{"c":11.52,"h":11.55,"l":11.52,"n":3,"o":11.55,"t":"2026-10-20T14:30:00Z","v":243,"vw":11.535},{"c":11.5101,"h":11.5101,"l":11.5101,"n":4,"o":11.5101,"t":"2026-10-20T14:45:00Z","v":957,"vw":11.5101},{"c":11.53,"h":11.535,"l":11.53,"n":3,"o":11.535,"t":"2026-10-20T15:00:00Z","v":614,"vw":11.534167},{"c":11.51,"h":11.51,"l":11.51,"n":1,"o":11.51,"t":"2026-10-20T16:00:00Z","v":100,"vw":11.51},{"c":11.485,"h":11.485,"l":11.485,"n":3,"o":11.485,"t":"2026-10-20T16:15:00Z","v":2622,"vw":11.485},{"c":11.47,"h":11.47,"l":11.47,"n":1,"o":11.47,"t":"2026-10-20T17:15:00Z","v":100,"vw":11.47},{"c":11.48,"h":11.48,"l":11.48,"n":1,"o":11.48,"t":"2026-10-20T18:30:00Z","v":100,"vw":11.48},{"c":11.45,"h":11.45,"l":11.45,"n":2,"o":11.45,"t":"2026-10-20T18:45:00Z","v":614,"vw":11.45},{"c":11.4439,"h":11.445,"l":11.44,"n":6,"o":11.44,"t":"2026-10-20T19:30:00Z","v":851,"vw":11.442829},{"c":11.41,"h":11.44,"l":11.41,"n":6,"o":11.44,"t":"2026-10-20T19:45:00Z","v":1318,"vw":11.412308},{"c":11.665,"h":11.755,"l":11.665,"n":7,"o":11.755,"t":"2026-10-21T13:30:00Z","v":3130,"vw":11.679341},{"c":11.68,"h":11.68,"l":11.68,"n":1,"o":11.68,"t":"2026-10-21T13:45:00Z","v":300,"vw":11.68},{"c":11.69,"h":11.69,"l":11.69,"n":1,"o":11.69,"t":"2026-10-21T14:00:00Z","v":100,"vw":11.69},{"c":11.7,"h":11.71,"l":11.69,"n":8,"o":11.69,"t":"2026-10-21T14:15:00Z","v":746,"vw":11.705579},{"c":11.68,"h":11.72,"l":11.68,"n":6,"o":11.72,"t":"2026-10-21T14:30:00Z","v":1005,"vw":11.695},{"c":11.7146,"h":11.7146,"l":11.7,"n":5,"o":11.7,"t":"2026-10-21T14:45:00Z","v":927,"vw":11.705183},{"c":11.74,"h":11.74,"l":11.74,"n":1,"o":11.74,"t":"2026-10-21T15:00:00Z","v":200,"vw":11.74},{"c":11.7301,"h":11.7301,"l":11.73,"n":6,"o":11.73,"t":"2026-10-21T15:15:00Z","v":1146,"vw":11.73005},{"c":11.77,"h":11.77,"l":11.77,"n":1,"o":11.77,"t":"2026-10-21T15:45:00Z","v":300,"vw":11.77},{"c":11.75,"h":11.75,"l":11.75,"n":2,"o":11.75,"t":"2026-10-21T16:30:00Z","v":108,"vw":11.75},{"c":11.76,"h":11.76,"l":11.76,"n":1,"o":11.76,"t":"2026-10-21T17:30:00Z","v":148,"vw":11.76},{"c":11.76,"h":11.76,"l":11.76,"n":1,"o":11.76,"t":"2026-10-21T18:30:00Z","v":100,"vw":11.76},{"c":11.75,"h":11.75,"l":11.75,"n":2,"o":11.75,"t":"2026-10-21T18:45:00Z","v":292,"vw":11.75},{"c":11.72,"h":11.72,"l":11.72,"n":1,"o":11.72,"t":"2026-10-21T19:15:00Z","v":100,"vw":11.72},{"c":11.72,"h":11.72,"l":11.72,"n":3,"o":11.72,"t":"2026-10-21T19:45:00Z","v":1262,"vw":11.72},{"c":11.47,"h":11.48,"l":11.47,"n":5,"o":11.47,"t":"2026-10-22T08:00:00Z","v":1768,"vw":11.471448},{"c":11.38,"h":11.38,"l":11.38,"n":1,"o":11.38,"t":"2026-10-22T13:30:00Z","v":122,"vw":11.38},{"c":11.3849,"h":11.39,"l":11.3849,"n":2,"o":11.39,"t":"2026-10-22T13:45:00Z","v":300,"vw":11.3866},{"c":11.44,"h":11.44,"l":11.44,"n":3,"o":11.44,"t":"2026-10-22T14:00:00Z","v":300,"vw":11.44},{"c":11.2901,"h":11.2999,"l":11.29,"n":5,"o":11.2999,"t":"2026-10-22T14:30:00Z","v":775,"vw":11.29289},{"c":11.22,"h":11.29,"l":11.2,"n":9,"o":11.29,"t":"2026-10-22T14:45:00Z","v":1169,"vw":11.226563},{"c":11.1901,"h":11.21,"l":11.19,"n":7,"o":11.19,"t":"2026-10-22T15:45:00Z","v":1707,"vw":11.195442},{"c":11.18,"h":11.18,"l":11.18,"n":1,"o":11.18,"t":"2026-10-22T16:15:00Z","v":100,"vw":11.18},{"c":11.18,"h":11.18,"l":11.18,"n":1,"o":11.18,"t":"2026-10-22T16:30:00Z","v":100,"vw":11.18}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.35,"strike":15.491220243208096,"iv":1.1638835504937313,"gamma":0.07720752353258327,"theta":-0.017675853150746035,"vega":0.00875774351487317,"rho":0.0014662466012201184,"breakevenPct":43.10045386818514},{"delta":0.25,"premium":0.21782941143904352,"strike":12.301464050840194,"iv":0.48750772332452397,"gamma":0.23401966206492356,"theta":-0.008729157188941263,"vega":0.009930810066585605,"rho":0.0019614010247169565,"breakevenPct":13.09208186340774},{"delta":0.3,"premium":0.39655551238007264,"strike":12.82755590095942,"iv":0.7583035881097083,"gamma":0.1477946374253106,"theta":-0.01408171387881355,"vega":0.010621658990869181,"rho":0.002291574315267003,"breakevenPct":19.45900102384364},{"delta":0.35,"premium":0.4411273195923032,"strike":12.470981443261573,"iv":0.6997110832216987,"gamma":0.17272362190600582,"theta":-0.013360545517163763,"vega":0.010960933660417203,"rho":0.0026907671450901306,"breakevenPct":16.640548896602322},{"delta":0.4,"premium":0.48569912680453386,"strike":12.114406985563729,"iv":0.641118578333689,"gamma":0.197652606386701,"theta":-0.012639377155513975,"vega":0.011300208329965223,"rho":0.0030899599749132593,"breakevenPct":13.822096769360998},{"delta":0.45,"premium":0.5302709340167645,"strike":11.757832527865885,"iv":0.5825260734456793,"gamma":0.22258159086739623,"theta":-0.011918208793864188,"vega":0.011639482999513243,"rho":0.0034891528047363866,"breakevenPct":11.003644642119678},{"delta":0.5,"premium":0.574842741228995,"strike":11.401258070168039,"iv":0.5239335685576697,"gamma":0.24751057534809143,"theta":-0.0111970404322144,"vega":0.011978757669061264,"rho":0.0038883456345595144,"breakevenPct":8.18519251487836},{"delta":0.55,"premium":0.6194145484412257,"strike":11.044683612470195,"iv":0.46534106366966,"gamma":0.27243955982878665,"theta":-0.01047587207056461,"vega":0.012318032338609286,"rho":0.004287538464382642,"breakevenPct":5.366740387637035},{"delta":0.6,"premium":0.7207915502008306,"strike":10.84034741633195,"iv":0.45105396020765354,"gamma":0.26278115491825427,"theta":-0.009765169802387775,"vega":0.011648410031886857,"rho":0.004653399357458215,"breakevenPct":4.436666364343083},{"delta":0.65,"premium":0.8303068520685912,"strike":10.657821913219015,"iv":0.4431143511269295,"gamma":0.2481675243973476,"theta":-0.009055966978237519,"vega":0.010834246254326723,"rho":0.005014484889642954,"breakevenPct":3.777134284440881},{"delta":0.7,"premium":0.9398221539363516,"strike":10.47529641010608,"iv":0.43517474204620543,"gamma":0.23355389387644096,"theta":-0.008346764154087265,"vega":0.010020082476766591,"rho":0.005375570421827694,"breakevenPct":3.11760220453868},{"delta":0.75,"premium":1.0493374558041122,"strike":10.292770906993146,"iv":0.4272351329654814,"gamma":0.2189402633555343,"theta":-0.007637561329937009,"vega":0.009205918699206457,"rho":0.005736655954012434,"breakevenPct":2.458070124636478},{"delta":0.8,"premium":1.1588527576718728,"strike":10.110245403880212,"iv":0.4192955238847573,"gamma":0.20432663283462763,"theta":-0.0069283585057867535,"vega":0.008391754921646321,"rho":0.006097741486197175,"breakevenPct":1.7985380447342756},{"delta":0.85,"premium":1.3668789808917194,"strike":9.84235668789809,"iv":0.4208372611464968,"gamma":0.17506942675159243,"theta":-0.005979777070063696,"vega":0.007111783439490449,"rho":0.006384235363978435,"breakevenPct":1.2577747858157937},{"delta":0.9,"premium":1.72515923566879,"strike":9.444267515923567,"iv":0.4368404458598726,"gamma":0.12347707006369427,"theta":-0.004666082802547771,"vega":0.005121337579617835,"rho":0.006556958132518027,"breakevenPct":0.8981639710239949}],"put":[{"delta":0.1,"premium":0.35,"strike":6.47411508981499,"iv":1.8787826024844554,"gamma":0.03041874091326082,"theta":-0.017315167585550052,"vega":0.005481170846044061,"rho":-0.001177929028109911,"breakevenPct":44.67827380474263},{"delta":0.15,"premium":0.35,"strike":8.208286943482191,"iv":1.2355425093266446,"gamma":0.061551644645807486,"theta":-0.01504227646505557,"vega":0.007277402017918929,"rho":-0.00163257850253856,"breakevenPct":29.01276473819159},{"delta":0.2,"premium":0.35993241140794713,"strike":9.198648228158943,"iv":0.9226892705358926,"gamma":0.0990984594558513,"theta":-0.013305795024528224,"vega":0.008703575938853604,"rho":-0.0020975400414293918,"breakevenPct":20.156135350036173},{"delta":0.25,"premium":0.39027756250381956,"strike":9.805551250076391,"iv":0.7613947774229337,"gamma":0.13595154290344305,"theta":-0.01237856625922303,"vega":0.009890276777452378,"rho":-0.0025786423784852157,"breakevenPct":14.947843834032787},{"delta":0.3,"premium":0.4334242691098234,"strike":10.190995823484705,"iv":0.6708315512866435,"gamma":0.16716796322071859,"theta":-0.011692903186999535,"vega":0.010669848080135434,"rho":-0.0030679881433084712,"breakevenPct":11.855722182702067},{"delta":0.35,"premium":0.4826061816405701,"strike":10.472035323660402,"iv":0.613614097949942,"gamma":0.1957270171974005,"theta":-0.011121124611152082,"vega":0.011257480943356834,"rho":-0.0035612202158591603,"breakevenPct":9.761254362964493},{"delta":0.4,"premium":0.531788094171317,"strike":10.753074823836098,"iv":0.5563966446132405,"gamma":0.2242860711740824,"theta":-0.010549346035304628,"vega":0.011845113806578236,"rho":-0.00405445228840985,"breakevenPct":7.666786543226917},{"delta":0.45,"premium":0.5852428956041076,"strike":11.020485791208214,"iv":0.5038153492837085,"gamma":0.24968208058900504,"theta":-0.009962019469019832,"vega":0.01231508923605426,"rho":-0.004549536389668768,"breakevenPct":5.734029850008058},{"delta":0.5,"premium":0.6696255807171145,"strike":11.189251161434228,"iv":0.4847913401031936,"gamma":0.2521834450636768,"theta":-0.009262153950580854,"vega":0.011933440504825064,"rho":-0.0050580257841083935,"breakevenPct":4.971765305175113},{"delta":0.55,"premium":0.7540082658301215,"strike":11.358016531660244,"iv":0.4657673309226787,"gamma":0.2546848095383486,"theta":-0.008562288432141874,"vega":0.011551791773595867,"rho":-0.00556651517854802,"breakevenPct":4.209500760342168},{"delta":0.6,"premium":0.8383909509431284,"strike":11.526781901886256,"iv":0.4467433217421638,"gamma":0.25718617401302035,"theta":-0.007862422913702895,"vega":0.01117014304236667,"rho":-0.006075004572987646,"breakevenPct":3.4472362155092244},{"delta":0.65,"premium":0.9227736360561354,"strike":11.695547272112272,"iv":0.42771931256164886,"gamma":0.2596875384876921,"theta":-0.007162557395263917,"vega":0.01078849431113747,"rho":-0.006583493967427273,"breakevenPct":2.6849716706762794},{"delta":0.7,"premium":1.0071563211691423,"strike":11.864312642338284,"iv":0.408695303381134,"gamma":0.2621889029623639,"theta":-0.006462691876824939,"vega":0.010406845579908274,"rho":-0.007091983361866899,"breakevenPct":1.9227071258433353},{"delta":0.75,"premium":1.1292721518987343,"strike":12.062025316455696,"iv":0.39506227848101266,"gamma":0.25622354430379746,"theta":-0.005701518987341772,"vega":0.009814683544303796,"rho":-0.007628758480508214,"breakevenPct":1.2398088115902215},{"delta":0.8,"premium":1.4061708860759499,"strike":12.378481012658229,"iv":0.40354329113924053,"gamma":0.21552734177215183,"theta":-0.00468886075949367,"vega":0.00835898734177215,"rho":-0.008281562794344216,"breakevenPct":0.8824740146135596},{"delta":0.85,"premium":1.6830696202531645,"strike":12.694936708860759,"iv":0.41202430379746835,"gamma":0.17483113924050633,"theta":-0.00367620253164557,"vega":0.006903291139240507,"rho":-0.008934367108180217,"breakevenPct":0.5251392176368984},{"delta":0.9,"premium":1.991885441527447,"strike":13.042959427207638,"iv":0.42385584725537,"gamma":0.13301813842482096,"theta":-0.0026613365155131264,"vega":0.005422673031026252,"rho":-0.009612455134071449,"breakevenPct":0.17484741275415522}]},"raw":{"call":[{"delta":0.2,"premium":0.35,"strike":15.491220243208096,"iv":1.1638835504937313,"gamma":0.07720752353258327,"theta":-0.017675853150746035,"vega":0.00875774351487317,"rho":0.0014662466012201184,"breakevenPct":43.10045386818514},{"delta":0.25,"premium":0.21782941143904352,"strike":12.301464050840194,"iv":0.48750772332452397,"gamma":0.23401966206492356,"theta":-0.008729157188941263,"vega":0.009930810066585605,"rho":0.0019614010247169565,"breakevenPct":13.09208186340774},{"delta":0.3,"premium":0.39655551238007264,"strike":12.82755590095942,"iv":0.7583035881097083,"gamma":0.1477946374253106,"theta":-0.01408171387881355,"vega":0.010621658990869181,"rho":0.002291574315267003,"breakevenPct":19.45900102384364},{"delta":0.35,"premium":0.4411273195923032,"strike":12.470981443261573,"iv":0.6997110832216987,"gamma":0.17272362190600582,"theta":-0.013360545517163763,"vega":0.010960933660417203,"rho":0.0026907671450901306,"breakevenPct":16.640548896602322},{"delta":0.4,"premium":0.48569912680453386,"strike":12.114406985563729,"iv":0.641118578333689,"gamma":0.197652606386701,"theta":-0.012639377155513975,"vega":0.011300208329965223,"rho":0.0030899599749132593,"breakevenPct":13.822096769360998},{"delta":0.45,"premium":0.5302709340167645,"strike":11.757832527865885,"iv":0.5825260734456793,"gamma":0.22258159086739623,"theta":-0.011918208793864188,"vega":0.011639482999513243,"rho":0.0034891528047363866,"breakevenPct":11.003644642119678},{"delta":0.5,"premium":0.574842741228995,"strike":11.401258070168039,"iv":0.5239335685576697,"gamma":0.24751057534809143,"theta":-0.0111970404322144,"vega":0.011978757669061264,"rho":0.0038883456345595144,"breakevenPct":8.18519251487836},{"delta":0.55,"premium":0.6194145484412257,"strike":11.044683612470195,"iv":0.46534106366966,"gamma":0.27243955982878665,"theta":-0.01047587207056461,"vega":0.012318032338609286,"rho":0.004287538464382642,"breakevenPct":5.366740387637035},{"delta":0.6,"premium":0.7207915502008306,"strike":10.84034741633195,"iv":0.45105396020765354,"gamma":0.26278115491825427,"theta":-0.009765169802387775,"vega":0.011648410031886857,"rho":0.004653399357458215,"breakevenPct":4.436666364343083},{"delta":0.65,"premium":0.8303068520685912,"strike":10.657821913219015,"iv":0.4431143511269295,"gamma":0.2481675243973476,"theta":-0.009055966978237519,"vega":0.010834246254326723,"rho":0.005014484889642954,"breakevenPct":3.777134284440881},{"delta":0.7,"premium":0.9398221539363516,"strike":10.47529641010608,"iv":0.43517474204620543,"gamma":0.23355389387644096,"theta":-0.008346764154087265,"vega":0.010020082476766591,"rho":0.005375570421827694,"breakevenPct":3.11760220453868},{"delta":0.75,"premium":1.0493374558041122,"strike":10.292770906993146,"iv":0.4272351329654814,"gamma":0.2189402633555343,"theta":-0.007637561329937009,"vega":0.009205918699206457,"rho":0.005736655954012434,"breakevenPct":2.458070124636478},{"delta":0.8,"premium":1.1588527576718728,"strike":10.110245403880212,"iv":0.4192955238847573,"gamma":0.20432663283462763,"theta":-0.0069283585057867535,"vega":0.008391754921646321,"rho":0.006097741486197175,"breakevenPct":1.7985380447342756},{"delta":0.85,"premium":1.3668789808917194,"strike":9.84235668789809,"iv":0.4208372611464968,"gamma":0.17506942675159243,"theta":-0.005979777070063696,"vega":0.007111783439490449,"rho":0.006384235363978435,"breakevenPct":1.2577747858157937},{"delta":0.9,"premium":1.72515923566879,"strike":9.444267515923567,"iv":0.4368404458598726,"gamma":0.12347707006369427,"theta":-0.004666082802547771,"vega":0.005121337579617835,"rho":0.006556958132518027,"breakevenPct":0.8981639710239949}],"put":[{"delta":0.1,"premium":0.35,"strike":6.47411508981499,"iv":1.8787826024844554,"gamma":0.03041874091326082,"theta":-0.017315167585550052,"vega":0.005481170846044061,"rho":-0.001177929028109911,"breakevenPct":44.67827380474263},{"delta":0.15,"premium":0.35,"strike":8.208286943482191,"iv":1.2355425093266446,"gamma":0.061551644645807486,"theta":-0.01504227646505557,"vega":0.007277402017918929,"rho":-0.00163257850253856,"breakevenPct":29.01276473819159},{"delta":0.2,"premium":0.35993241140794713,"strike":9.198648228158943,"iv":0.9226892705358926,"gamma":0.0990984594558513,"theta":-0.013305795024528224,"vega":0.008703575938853604,"rho":-0.0020975400414293918,"breakevenPct":20.156135350036173},{"delta":0.25,"premium":0.39027756250381956,"strike":9.805551250076391,"iv":0.7613947774229337,"gamma":0.13595154290344305,"theta":-0.01237856625922303,"vega":0.009890276777452378,"rho":-0.0025786423784852157,"breakevenPct":14.947843834032787},{"delta":0.3,"premium":0.4334242691098234,"strike":10.190995823484705,"iv":0.6708315512866435,"gamma":0.16716796322071859,"theta":-0.011692903186999535,"vega":0.010669848080135434,"rho":-0.0030679881433084712,"breakevenPct":11.855722182702067},{"delta":0.35,"premium":0.4826061816405701,"strike":10.472035323660402,"iv":0.613614097949942,"gamma":0.1957270171974005,"theta":-0.011121124611152082,"vega":0.011257480943356834,"rho":-0.0035612202158591603,"breakevenPct":9.761254362964493},{"delta":0.4,"premium":0.531788094171317,"strike":10.753074823836098,"iv":0.5563966446132405,"gamma":0.2242860711740824,"theta":-0.010549346035304628,"vega":0.011845113806578236,"rho":-0.00405445228840985,"breakevenPct":7.666786543226917},{"delta":0.45,"premium":0.5852428956041076,"strike":11.020485791208214,"iv":0.5038153492837085,"gamma":0.24968208058900504,"theta":-0.009962019469019832,"vega":0.01231508923605426,"rho":-0.004549536389668768,"breakevenPct":5.734029850008058},{"delta":0.5,"premium":0.6696255807171145,"strike":11.189251161434228,"iv":0.4847913401031936,"gamma":0.2521834450636768,"theta":-0.009262153950580854,"vega":0.011933440504825064,"rho":-0.0050580257841083935,"breakevenPct":4.971765305175113},{"delta":0.55,"premium":0.7540082658301215,"strike":11.358016531660244,"iv":0.4657673309226787,"gamma":0.2546848095383486,"theta":-0.008562288432141874,"vega":0.011551791773595867,"rho":-0.00556651517854802,"breakevenPct":4.209500760342168},{"delta":0.6,"premium":0.8383909509431284,"strike":11.526781901886256,"iv":0.4467433217421638,"gamma":0.25718617401302035,"theta":-0.007862422913702895,"vega":0.01117014304236667,"rho":-0.006075004572987646,"breakevenPct":3.4472362155092244},{"delta":0.65,"premium":0.9227736360561354,"strike":11.695547272112272,"iv":0.42771931256164886,"gamma":0.2596875384876921,"theta":-0.007162557395263917,"vega":0.01078849431113747,"rho":-0.006583493967427273,"breakevenPct":2.6849716706762794},{"delta":0.7,"premium":1.0071563211691423,"strike":11.864312642338284,"iv":0.408695303381134,"gamma":0.2621889029623639,"theta":-0.006462691876824939,"vega":0.010406845579908274,"rho":-0.007091983361866899,"breakevenPct":1.9227071258433353},{"delta":0.75,"premium":1.1292721518987343,"strike":12.062025316455696,"iv":0.39506227848101266,"gamma":0.25622354430379746,"theta":-0.005701518987341772,"vega":0.009814683544303796,"rho":-0.007628758480508214,"breakevenPct":1.2398088115902215},{"delta":0.8,"premium":1.4061708860759499,"strike":12.378481012658229,"iv":0.40354329113924053,"gamma":0.21552734177215183,"theta":-0.00468886075949367,"vega":0.00835898734177215,"rho":-0.008281562794344216,"breakevenPct":0.8824740146135596},{"delta":0.85,"premium":1.6830696202531645,"strike":12.694936708860759,"iv":0.41202430379746835,"gamma":0.17483113924050633,"theta":-0.00367620253164557,"vega":0.006903291139240507,"rho":-0.008934367108180217,"breakevenPct":0.5251392176368984},{"delta":0.9,"premium":1.991885441527447,"strike":13.042959427207638,"iv":0.42385584725537,"gamma":0.13301813842482096,"theta":-0.0026613365155131264,"vega":0.005422673031026252,"rho":-0.009612455134071449,"breakevenPct":0.17484741275415522}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}