{"symbol":"BCCC","url":"https://intraalpha.com/companies/BCCC","capturedAt":"2026-10-22T22:58:53.536Z","state":"partial","quote":{"symbol":"BCCC","last_price":13.095,"prev_close":13.3789,"regular_close":13.095,"change":-0.2839,"change_pct":-2.122,"regular_change":-0.2839,"regular_change_pct":-2.122,"extended_change":0,"extended_change_pct":0,"bid":12.65,"ask":13.23,"bid_size":100,"ask_size":100,"volume":3784,"vwap":13.090272,"open":13.11,"high":13.11,"low":13.02,"close":13.095,"trade_count":153,"last_trade_at":"2026-10-22T22:30:00.854090157Z","last_quote_at":"2026-10-22T20:39:22.463029843Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:58:52.833375637-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:14.538Z","bars":[{"c":12.895,"h":12.895,"l":12.895,"n":2,"o":12.895,"t":"2026-10-15T13:30:00Z","v":1000,"vw":12.895},{"c":12.92,"h":12.92,"l":12.92,"n":4,"o":12.92,"t":"2026-10-15T13:35:00Z","v":269,"vw":12.92},{"c":12.965,"h":12.965,"l":12.965,"n":1,"o":12.965,"t":"2026-10-15T13:40:00Z","v":100,"vw":12.965},{"c":13.1,"h":13.1,"l":13.1,"n":6,"o":13.1,"t":"2026-10-15T14:45:00Z","v":428,"vw":13.1},{"c":13.175,"h":13.175,"l":13.175,"n":1,"o":13.175,"t":"2026-10-15T15:10:00Z","v":300,"vw":13.175},{"c":13.23,"h":13.23,"l":13.23,"n":2,"o":13.23,"t":"2026-10-15T17:55:00Z","v":133,"vw":13.23},{"c":13.21,"h":13.21,"l":13.21,"n":1,"o":13.21,"t":"2026-10-15T19:10:00Z","v":250,"vw":13.21},{"c":13.22,"h":13.22,"l":13.22,"n":1,"o":13.22,"t":"2026-10-15T19:55:00Z","v":423,"vw":13.22},{"c":13.1699,"h":13.1699,"l":13.1699,"n":1,"o":13.1699,"t":"2026-10-16T13:30:00Z","v":265,"vw":13.1699},{"c":13.21,"h":13.21,"l":13.21,"n":1,"o":13.21,"t":"2026-10-16T14:00:00Z","v":293,"vw":13.21},{"c":13.11,"h":13.11,"l":13.11,"n":1,"o":13.11,"t":"2026-10-16T15:05:00Z","v":154,"vw":13.11},{"c":13.13,"h":13.13,"l":13.13,"n":1,"o":13.13,"t":"2026-10-16T15:20:00Z","v":375,"vw":13.13},{"c":13.14,"h":13.14,"l":13.081,"n":5,"o":13.081,"t":"2026-10-16T16:35:00Z","v":675,"vw":13.114481},{"c":13.07,"h":13.07,"l":13.04,"n":17,"o":13.05,"t":"2026-10-16T17:05:00Z","v":3816,"vw":13.047105},{"c":13.075,"h":13.075,"l":13.075,"n":1,"o":13.075,"t":"2026-10-16T17:55:00Z","v":400,"vw":13.075},{"c":13.015,"h":13.015,"l":13.015,"n":1,"o":13.015,"t":"2026-10-16T18:45:00Z","v":209,"vw":13.015},{"c":13.03,"h":13.06,"l":13.03,"n":2,"o":13.06,"t":"2026-10-16T18:50:00Z","v":400,"vw":13.0375},{"c":13.15,"h":13.15,"l":13.15,"n":2,"o":13.15,"t":"2026-10-19T13:50:00Z","v":700,"vw":13.15},{"c":13.13,"h":13.13,"l":13.13,"n":3,"o":13.13,"t":"2026-10-19T15:55:00Z","v":431,"vw":13.13},{"c":13.12,"h":13.12,"l":13.12,"n":2,"o":13.12,"t":"2026-10-19T17:35:00Z","v":300,"vw":13.12},{"c":13.11,"h":13.11,"l":13.11,"n":1,"o":13.11,"t":"2026-10-19T17:40:00Z","v":250,"vw":13.11},{"c":13.12,"h":13.12,"l":13.12,"n":1,"o":13.12,"t":"2026-10-19T18:40:00Z","v":114,"vw":13.12},{"c":13.12,"h":13.12,"l":13.12,"n":9,"o":13.12,"t":"2026-10-19T19:55:00Z","v":866,"vw":13.12},{"c":13.031,"h":13.031,"l":13.031,"n":3,"o":13.031,"t":"2026-10-20T13:35:00Z","v":503,"vw":13.031},{"c":13.085,"h":13.085,"l":13.085,"n":2,"o":13.085,"t":"2026-10-20T13:40:00Z","v":115,"vw":13.085},{"c":13.11,"h":13.11,"l":13.11,"n":2,"o":13.11,"t":"2026-10-20T13:55:00Z","v":307,"vw":13.11},{"c":13.18,"h":13.18,"l":13.18,"n":1,"o":13.18,"t":"2026-10-20T18:40:00Z","v":800,"vw":13.18},{"c":13.16,"h":13.16,"l":13.16,"n":1,"o":13.16,"t":"2026-10-20T19:30:00Z","v":207,"vw":13.16},{"c":13.17,"h":13.17,"l":13.17,"n":5,"o":13.17,"t":"2026-10-20T19:55:00Z","v":278,"vw":13.17},{"c":13.2,"h":13.2,"l":13.2,"n":2,"o":13.2,"t":"2026-10-20T22:15:00Z","v":815,"vw":13.2},{"c":13.27,"h":13.27,"l":13.27,"n":2,"o":13.27,"t":"2026-10-21T13:30:00Z","v":159,"vw":13.27},{"c":13.3,"h":13.3,"l":13.3,"n":4,"o":13.3,"t":"2026-10-21T13:45:00Z","v":502,"vw":13.3},{"c":13.3882,"h":13.3882,"l":13.3882,"n":1,"o":13.3882,"t":"2026-10-21T19:30:00Z","v":100,"vw":13.3882},{"c":13.36,"h":13.36,"l":13.36,"n":9,"o":13.36,"t":"2026-10-21T19:35:00Z","v":1400,"vw":13.36},{"c":13.11,"h":13.11,"l":13.11,"n":1,"o":13.11,"t":"2026-10-22T13:40:00Z","v":200,"vw":13.11},{"c":13.08,"h":13.08,"l":13.08,"n":5,"o":13.08,"t":"2026-10-22T13:50:00Z","v":433,"vw":13.08},{"c":13.1,"h":13.1,"l":13.1,"n":5,"o":13.1,"t":"2026-10-22T13:55:00Z","v":409,"vw":13.1},{"c":13.105,"h":13.105,"l":13.105,"n":1,"o":13.105,"t":"2026-10-22T16:10:00Z","v":990,"vw":13.105},{"c":13.095,"h":13.095,"l":13.095,"n":1,"o":13.095,"t":"2026-10-22T16:15:00Z","v":101,"vw":13.095},{"c":13.03,"h":13.03,"l":13.03,"n":3,"o":13.03,"t":"2026-10-22T16:45:00Z","v":128,"vw":13.03},{"c":13.02,"h":13.02,"l":13.02,"n":1,"o":13.02,"t":"2026-10-22T16:50:00Z","v":100,"vw":13.02},{"c":13.04,"h":13.04,"l":13.04,"n":1,"o":13.04,"t":"2026-10-22T18:55:00Z","v":100,"vw":13.04},{"c":13.09,"h":13.09,"l":13.09,"n":2,"o":13.09,"t":"2026-10-22T19:40:00Z","v":108,"vw":13.09},{"c":13.095,"h":13.095,"l":13.095,"n":1,"o":13.095,"t":"2026-10-22T19:55:00Z","v":100,"vw":13.095},{"c":12.84,"h":12.84,"l":12.84,"n":7,"o":12.84,"t":"2026-10-22T20:10:00Z","v":150,"vw":12.84}],"history":[{"c":25.082,"h":25.2,"l":25.03,"n":96,"o":25.05,"t":"2025-06-04T04:00:00Z","v":4490,"vw":25.177047},{"c":24.4284,"h":25.42,"l":24.4284,"n":73,"o":25.42,"t":"2025-06-05T04:00:00Z","v":6022,"vw":25.078852},{"c":24.9305,"h":25.159,"l":24.9305,"n":36,"o":25.159,"t":"2025-06-06T04:00:00Z","v":903,"vw":25.105242},{"c":25.82,"h":25.86,"l":25.6696,"n":119,"o":25.67,"t":"2025-06-09T04:00:00Z","v":7965,"vw":25.809061},{"c":25.9797,"h":26.04,"l":25.8315,"n":185,"o":26.04,"t":"2025-06-10T04:00:00Z","v":8970,"vw":25.884413},{"c":25.84,"h":26.11,"l":25.84,"n":144,"o":26.1,"t":"2025-06-11T04:00:00Z","v":4711,"vw":25.978276},{"c":25.594,"h":25.88,"l":25.594,"n":121,"o":25.62,"t":"2025-06-12T04:00:00Z","v":3432,"vw":25.66},{"c":25.26,"h":25.32,"l":25.24,"n":103,"o":25.24,"t":"2025-06-13T04:00:00Z","v":2573,"vw":25.260556},{"c":25.6473,"h":25.6473,"l":25.35,"n":75,"o":25.39,"t":"2025-06-16T04:00:00Z","v":6879,"vw":25.432539},{"c":25.0216,"h":25.25,"l":24.92,"n":82,"o":25.25,"t":"2025-06-17T04:00:00Z","v":2016,"vw":25.005374},{"c":24.8892,"h":25.17,"l":24.8892,"n":98,"o":25.05,"t":"2025-06-18T04:00:00Z","v":3553,"vw":25.08798},{"c":24.8157,"h":25.41,"l":24.8157,"n":91,"o":25.41,"t":"2025-06-20T04:00:00Z","v":1791,"vw":25.132047},{"c":24.6872,"h":24.6872,"l":24.09,"n":227,"o":24.34,"t":"2025-06-23T04:00:00Z","v":20084,"vw":24.48428},{"c":25.0306,"h":25.08,"l":24.86,"n":63,"o":24.86,"t":"2025-06-24T04:00:00Z","v":1534,"vw":25.005},{"c":25.3426,"h":25.38,"l":25.3,"n":98,"o":25.3,"t":"2025-06-25T04:00:00Z","v":1743,"vw":25.349285},{"c":25.3495,"h":25.44,"l":25.25,"n":94,"o":25.44,"t":"2025-06-26T04:00:00Z","v":2765,"vw":25.350013},{"c":25.2628,"h":25.329,"l":25.191,"n":73,"o":25.191,"t":"2025-06-27T04:00:00Z","v":1410,"vw":25.245898},{"c":25.2627,"h":25.36,"l":25.07,"n":178,"o":25.36,"t":"2025-06-30T04:00:00Z","v":11194,"vw":25.239549},{"c":24.874,"h":25.13,"l":24.874,"n":121,"o":25.13,"t":"2025-07-01T04:00:00Z","v":3340,"vw":25.01654},{"c":25.6113,"h":25.639,"l":25.35,"n":78,"o":25.37,"t":"2025-07-02T04:00:00Z","v":2373,"vw":25.427211},{"c":25.6037,"h":25.78,"l":25.6037,"n":75,"o":25.67,"t":"2025-07-03T04:00:00Z","v":1882,"vw":25.682378},{"c":25.2393,"h":25.42,"l":25.211,"n":137,"o":25.42,"t":"2025-07-07T04:00:00Z","v":3642,"vw":25.271589},{"c":25.3861,"h":25.475,"l":25.31,"n":117,"o":25.4199,"t":"2025-07-08T04:00:00Z","v":7463,"vw":25.434599},{"c":25.92,"h":25.94,"l":25.4,"n":129,"o":25.56,"t":"2025-07-09T04:00:00Z","v":8306,"vw":25.652273},{"c":26.105,"h":26.15,"l":25.7,"n":147,"o":25.99,"t":"2025-07-10T04:00:00Z","v":16372,"vw":25.87975},{"c":26.6486,"h":26.7,"l":26.5232,"n":190,"o":26.7,"t":"2025-07-11T04:00:00Z","v":7074,"vw":26.575137},{"c":26.6917,"h":27.1,"l":26.62,"n":338,"o":27.1,"t":"2025-07-14T04:00:00Z","v":19813,"vw":26.837229},{"c":26.1863,"h":26.55,"l":26.15,"n":281,"o":26.5,"t":"2025-07-15T04:00:00Z","v":12808,"vw":26.420043},{"c":26.655,"h":26.66,"l":26.59,"n":150,"o":26.65,"t":"2025-07-16T04:00:00Z","v":4852,"vw":26.642887},{"c":26.6702,"h":26.84,"l":26.4506,"n":173,"o":26.51,"t":"2025-07-17T04:00:00Z","v":7177,"vw":26.646067},{"c":26.5006,"h":26.74,"l":26.42,"n":170,"o":26.72,"t":"2025-07-18T04:00:00Z","v":7602,"vw":26.60819},{"c":26.3,"h":26.69,"l":26.3,"n":313,"o":26.6,"t":"2025-07-21T04:00:00Z","v":20190,"vw":26.555561},{"c":26.6959,"h":26.75,"l":26.535,"n":118,"o":26.6969,"t":"2025-07-22T04:00:00Z","v":5207,"vw":26.636044},{"c":26.6108,"h":26.6587,"l":26.4681,"n":141,"o":26.65,"t":"2025-07-23T04:00:00Z","v":10991,"vw":26.556975},{"c":26.7679,"h":26.87,"l":26.55,"n":246,"o":26.58,"t":"2025-07-24T04:00:00Z","v":29087,"vw":26.747219},{"c":26.4114,"h":26.44,"l":26.05,"n":225,"o":26.22,"t":"2025-07-25T04:00:00Z","v":13599,"vw":26.178477},{"c":26.4749,"h":26.64,"l":26.45,"n":184,"o":26.64,"t":"2025-07-28T04:00:00Z","v":12001,"vw":26.549236},{"c":26.394,"h":26.69,"l":26.3,"n":205,"o":26.69,"t":"2025-07-29T04:00:00Z","v":12498,"vw":26.487987},{"c":26.3431,"h":26.57,"l":26.25,"n":154,"o":26.44,"t":"2025-07-30T04:00:00Z","v":5420,"vw":26.441698},{"c":26.3199,"h":26.47,"l":26.3199,"n":127,"o":26.395,"t":"2025-07-31T04:00:00Z","v":5000,"vw":26.407197},{"c":26.17,"h":26.63,"l":26.07,"n":276,"o":26.63,"t":"2025-08-01T04:00:00Z","v":20007,"vw":26.189928},{"c":26.1807,"h":26.3,"l":26.0139,"n":153,"o":26.14,"t":"2025-08-04T04:00:00Z","v":5340,"vw":26.21303},{"c":26.1,"h":26.19,"l":25.945,"n":160,"o":26.129,"t":"2025-08-05T04:00:00Z","v":9935,"vw":26.091578},{"c":26.48,"h":26.48,"l":26.06,"n":190,"o":26.06,"t":"2025-08-06T04:00:00Z","v":13001,"vw":26.314075},{"c":26.5883,"h":26.62,"l":26.41,"n":226,"o":26.41,"t":"2025-08-07T04:00:00Z","v":17417,"vw":26.479989},{"c":26.4953,"h":26.6,"l":26.455,"n":211,"o":26.535,"t":"2025-08-08T04:00:00Z","v":14586,"vw":26.545333},{"c":26.72,"h":26.96,"l":26.62,"n":194,"o":26.96,"t":"2025-08-11T04:00:00Z","v":12565,"vw":26.844949},{"c":26.8101,"h":26.9,"l":26.7,"n":179,"o":26.83,"t":"2025-08-12T04:00:00Z","v":11774,"vw":26.821187},{"c":27.1961,"h":27.21,"l":26.9,"n":203,"o":26.955,"t":"2025-08-13T04:00:00Z","v":13438,"vw":27.079307},{"c":26.6544,"h":26.81,"l":26.59,"n":309,"o":26.78,"t":"2025-08-14T04:00:00Z","v":13796,"vw":26.634234},{"c":26.5793,"h":26.735,"l":26.555,"n":276,"o":26.7264,"t":"2025-08-15T04:00:00Z","v":18028,"vw":26.616174},{"c":26.3254,"h":26.39,"l":26.05,"n":426,"o":26.29,"t":"2025-08-18T04:00:00Z","v":16965,"vw":26.235418},{"c":25.6883,"h":26.27,"l":25.67,"n":591,"o":26.27,"t":"2025-08-19T04:00:00Z","v":42104,"vw":25.931874},{"c":25.948,"h":25.96,"l":25.48,"n":371,"o":25.83,"t":"2025-08-20T04:00:00Z","v":39936,"vw":25.782459},{"c":25.4647,"h":25.89,"l":25.455,"n":433,"o":25.82,"t":"2025-08-21T04:00:00Z","v":34338,"vw":25.676084},{"c":26.5494,"h":26.72,"l":25.5,"n":368,"o":25.555,"t":"2025-08-22T04:00:00Z","v":29168,"vw":26.201016},{"c":25.17,"h":25.62,"l":25.13,"n":815,"o":25.51,"t":"2025-08-25T04:00:00Z","v":56070,"vw":25.420979},{"c":25.24,"h":25.27,"l":24.8279,"n":573,"o":25,"t":"2025-08-26T04:00:00Z","v":54752,"vw":24.983348},{"c":25.47,"h":25.57,"l":25.15,"n":328,"o":25.33,"t":"2025-08-27T04:00:00Z","v":27021,"vw":25.360241},{"c":25.4182,"h":25.71,"l":25.4182,"n":280,"o":25.56,"t":"2025-08-28T04:00:00Z","v":21104,"vw":25.56912},{"c":24.56,"h":25.15,"l":24.56,"n":417,"o":25.15,"t":"2025-08-29T04:00:00Z","v":14448,"vw":24.704543},{"c":24.89,"h":24.98,"l":24.5766,"n":446,"o":24.67,"t":"2025-09-02T04:00:00Z","v":17118,"vw":24.781856},{"c":25.09,"h":25.09,"l":24.89,"n":328,"o":25,"t":"2025-09-03T04:00:00Z","v":13355,"vw":24.98806},{"c":24.81,"h":24.97,"l":24.71,"n":369,"o":24.875,"t":"2025-09-04T04:00:00Z","v":12163,"vw":24.795962},{"c":25.05,"h":25.23,"l":24.87,"n":378,"o":25.23,"t":"2025-09-05T04:00:00Z","v":23512,"vw":24.964306},{"c":24.99,"h":25.1,"l":24.8737,"n":391,"o":25,"t":"2025-09-08T04:00:00Z","v":30620,"vw":25.026102},{"c":24.89,"h":25.13,"l":24.775,"n":493,"o":25.13,"t":"2025-09-09T04:00:00Z","v":34173,"vw":24.886063},{"c":25.1917,"h":25.34,"l":25.15,"n":458,"o":25.249,"t":"2025-09-10T04:00:00Z","v":45264,"vw":25.244472},{"c":25.38,"h":25.399,"l":25.28,"n":217,"o":25.31,"t":"2025-09-11T04:00:00Z","v":9299,"vw":25.306345},{"c":25.64,"h":25.64,"l":25.4,"n":387,"o":25.47,"t":"2025-09-12T04:00:00Z","v":19555,"vw":25.474081},{"c":25.22,"h":25.39,"l":25.03,"n":461,"o":25.39,"t":"2025-09-15T04:00:00Z","v":20427,"vw":25.172938},{"c":25.424,"h":25.424,"l":25.1698,"n":275,"o":25.22,"t":"2025-09-16T04:00:00Z","v":7674,"vw":25.252132},{"c":25.31,"h":25.34,"l":25.15,"n":300,"o":25.3,"t":"2025-09-17T04:00:00Z","v":20105,"vw":25.253844},{"c":25.6,"h":25.69,"l":25.51,"n":378,"o":25.51,"t":"2025-09-18T04:00:00Z","v":27254,"vw":25.623102},{"c":25.46,"h":25.54,"l":25.4,"n":546,"o":25.54,"t":"2025-09-19T04:00:00Z","v":38471,"vw":25.460477},{"c":24.6212,"h":24.9,"l":24.6212,"n":672,"o":24.88,"t":"2025-09-22T04:00:00Z","v":32732,"vw":24.765775},{"c":24.59,"h":24.88,"l":24.5,"n":382,"o":24.88,"t":"2025-09-23T04:00:00Z","v":18180,"vw":24.750463},{"c":24.86,"h":24.9793,"l":24.72,"n":332,"o":24.72,"t":"2025-09-24T04:00:00Z","v":16094,"vw":24.870408},{"c":24.115,"h":24.6,"l":23.93,"n":696,"o":24.6,"t":"2025-09-25T04:00:00Z","v":31725,"vw":24.293384},{"c":24.08,"h":24.309,"l":23.98,"n":501,"o":24.21,"t":"2025-09-26T04:00:00Z","v":25546,"vw":24.116258},{"c":24.64,"h":24.65,"l":24.349,"n":451,"o":24.42,"t":"2025-09-29T04:00:00Z","v":22856,"vw":24.52198},{"c":24.65,"h":24.66,"l":24.4496,"n":622,"o":24.5,"t":"2025-09-30T04:00:00Z","v":39804,"vw":24.532229},{"c":24.99,"h":25.04,"l":24.8,"n":709,"o":24.9,"t":"2025-10-01T04:00:00Z","v":63207,"vw":24.939695},{"c":25.34,"h":25.34,"l":25.065,"n":494,"o":25.21,"t":"2025-10-02T04:00:00Z","v":44787,"vw":25.221004},{"c":25.55,"h":25.69,"l":25.2,"n":839,"o":25.355,"t":"2025-10-03T04:00:00Z","v":102642,"vw":25.438464},{"c":25.73,"h":25.79,"l":25.54,"n":549,"o":25.71,"t":"2025-10-06T04:00:00Z","v":61507,"vw":25.630236},{"c":25.2,"h":25.64,"l":25.01,"n":676,"o":25.64,"t":"2025-10-07T04:00:00Z","v":59232,"vw":25.372748},{"c":25.44,"h":25.62,"l":25.23,"n":371,"o":25.23,"t":"2025-10-08T04:00:00Z","v":28951,"vw":25.380885},{"c":25.22,"h":25.69,"l":24.97,"n":506,"o":25.69,"t":"2025-10-09T04:00:00Z","v":26659,"vw":25.309148},{"c":24.3,"h":25.4299,"l":24.135,"n":805,"o":25.3,"t":"2025-10-10T04:00:00Z","v":53367,"vw":24.918073},{"c":24.23,"h":24.24,"l":23.84,"n":626,"o":24.02,"t":"2025-10-13T04:00:00Z","v":46917,"vw":23.973327},{"c":23.48,"h":23.6,"l":22.98,"n":723,"o":23.23,"t":"2025-10-14T04:00:00Z","v":33399,"vw":23.293613},{"c":23.22,"h":23.3999,"l":22.93,"n":602,"o":23.32,"t":"2025-10-15T04:00:00Z","v":33244,"vw":23.150088},{"c":22.53,"h":23.22,"l":22.4901,"n":644,"o":23.08,"t":"2025-10-16T04:00:00Z","v":33289,"vw":22.941764},{"c":22.28,"h":22.3361,"l":21.85,"n":654,"o":22.19,"t":"2025-10-17T04:00:00Z","v":43467,"vw":22.099012},{"c":22.68,"h":22.73,"l":22.535,"n":411,"o":22.73,"t":"2025-10-20T04:00:00Z","v":20866,"vw":22.621484},{"c":22.9,"h":23.11,"l":22.35,"n":352,"o":22.37,"t":"2025-10-21T04:00:00Z","v":26305,"vw":22.74087},{"c":22.313,"h":22.44,"l":22.26,"n":464,"o":22.27,"t":"2025-10-22T04:00:00Z","v":31980,"vw":22.323419},{"c":22.66,"h":22.7264,"l":22.41,"n":315,"o":22.46,"t":"2025-10-23T04:00:00Z","v":19246,"vw":22.524982},{"c":22.73,"h":23.01,"l":22.62,"n":641,"o":22.98,"t":"2025-10-24T04:00:00Z","v":54631,"vw":22.671258},{"c":23,"h":23.12,"l":22.87,"n":638,"o":22.87,"t":"2025-10-27T04:00:00Z","v":57577,"vw":22.99305},{"c":22.95,"h":23.1777,"l":22.9,"n":373,"o":23.16,"t":"2025-10-28T04:00:00Z","v":33659,"vw":23.065843},{"c":22.48,"h":22.95,"l":22.4,"n":442,"o":22.95,"t":"2025-10-29T04:00:00Z","v":28402,"vw":22.646799},{"c":21.83,"h":22.2,"l":21.83,"n":409,"o":22.15,"t":"2025-10-30T04:00:00Z","v":20799,"vw":22.118454},{"c":22.57,"h":22.6348,"l":22.31,"n":301,"o":22.63,"t":"2025-10-31T04:00:00Z","v":16588,"vw":22.505745},{"c":22.17,"h":22.27,"l":22.0007,"n":406,"o":22.215,"t":"2025-11-03T05:00:00Z","v":24643,"vw":22.169253},{"c":21.58,"h":21.97,"l":21.46,"n":510,"o":21.78,"t":"2025-11-04T05:00:00Z","v":65411,"vw":21.704939},{"c":22.04,"h":22.18,"l":21.8012,"n":274,"o":21.81,"t":"2025-11-05T05:00:00Z","v":10884,"vw":22.089836},{"c":21.69,"h":22.01,"l":21.55,"n":268,"o":22.01,"t":"2025-11-06T05:00:00Z","v":13169,"vw":21.728125},{"c":22.08,"h":22.16,"l":21.5,"n":221,"o":21.5,"t":"2025-11-07T05:00:00Z","v":8965,"vw":21.750378},{"c":22.31,"h":22.32,"l":22.08,"n":227,"o":22.23,"t":"2025-11-10T05:00:00Z","v":10215,"vw":22.186146},{"c":21.8352,"h":22.09,"l":21.8352,"n":258,"o":22.04,"t":"2025-11-11T05:00:00Z","v":10616,"vw":21.912767},{"c":21.69,"h":22.16,"l":21.558,"n":363,"o":22.135,"t":"2025-11-12T05:00:00Z","v":20485,"vw":21.881608},{"c":20.98,"h":21.82,"l":20.975,"n":335,"o":21.75,"t":"2025-11-13T05:00:00Z","v":10461,"vw":21.427914},{"c":20.184,"h":20.7699,"l":20.18,"n":321,"o":20.48,"t":"2025-11-14T05:00:00Z","v":11391,"vw":20.478841},{"c":19.5914,"h":20.16,"l":19.48,"n":341,"o":19.97,"t":"2025-11-17T05:00:00Z","v":15873,"vw":19.740267},{"c":19.83,"h":19.94,"l":19.5975,"n":231,"o":19.69,"t":"2025-11-18T05:00:00Z","v":16182,"vw":19.764567},{"c":19.21,"h":19.57,"l":19,"n":266,"o":19.55,"t":"2025-11-19T05:00:00Z","v":12261,"vw":19.296963},{"c":18.526,"h":19.54,"l":18.5,"n":304,"o":19.53,"t":"2025-11-20T05:00:00Z","v":28891,"vw":18.923525},{"c":18.1589,"h":18.344,"l":17.82,"n":293,"o":17.96,"t":"2025-11-21T05:00:00Z","v":7338,"vw":17.996282},{"c":18.7,"h":18.735,"l":18.21,"n":256,"o":18.21,"t":"2025-11-24T05:00:00Z","v":10982,"vw":18.520735},{"c":18.57,"h":18.65,"l":18.38,"n":218,"o":18.4,"t":"2025-11-25T05:00:00Z","v":11685,"vw":18.491202},{"c":18.886,"h":18.9,"l":18.51,"n":246,"o":18.56,"t":"2025-11-26T05:00:00Z","v":12147,"vw":18.676196},{"c":18.99,"h":19.21,"l":18.9484,"n":234,"o":19.18,"t":"2025-11-28T05:00:00Z","v":13274,"vw":19.087047},{"c":17.9357,"h":18.17,"l":17.71,"n":513,"o":18.15,"t":"2025-12-01T05:00:00Z","v":36565,"vw":17.865262},{"c":18.9,"h":19.09,"l":18.5325,"n":238,"o":18.63,"t":"2025-12-02T05:00:00Z","v":10549,"vw":18.963779},{"c":19.22,"h":19.3,"l":19.142,"n":200,"o":19.1741,"t":"2025-12-03T05:00:00Z","v":4387,"vw":19.218485},{"c":19.1984,"h":19.2615,"l":18.9501,"n":292,"o":19.24,"t":"2025-12-04T05:00:00Z","v":9703,"vw":19.156552},{"c":18.82,"h":19.11,"l":18.705,"n":372,"o":18.98,"t":"2025-12-05T05:00:00Z","v":13201,"vw":18.903203},{"c":18.8293,"h":18.92,"l":18.6801,"n":325,"o":18.86,"t":"2025-12-08T05:00:00Z","v":29089,"vw":18.858228},{"c":19.12,"h":19.3272,"l":18.89,"n":180,"o":18.89,"t":"2025-12-09T05:00:00Z","v":4281,"vw":19.169026},{"c":19.07,"h":19.29,"l":19.0089,"n":216,"o":19.0089,"t":"2025-12-10T05:00:00Z","v":9516,"vw":19.074379},{"c":19.1,"h":19.12,"l":18.76,"n":384,"o":18.78,"t":"2025-12-11T05:00:00Z","v":30698,"vw":19.004458},{"c":18.95,"h":19.15,"l":18.914,"n":258,"o":19.15,"t":"2025-12-12T05:00:00Z","v":6339,"vw":18.982147},{"c":18.07,"h":18.6593,"l":17.98,"n":413,"o":18.61,"t":"2025-12-15T05:00:00Z","v":37525,"vw":18.374616},{"c":18.3694,"h":18.47,"l":18.15,"n":152,"o":18.15,"t":"2025-12-16T05:00:00Z","v":8015,"vw":18.275618},{"c":18.05,"h":18.752,"l":17.95,"n":257,"o":18.34,"t":"2025-12-17T05:00:00Z","v":6210,"vw":18.286609},{"c":17.85,"h":18.555,"l":17.7984,"n":289,"o":18.55,"t":"2025-12-18T05:00:00Z","v":17655,"vw":18.189406},{"c":18.5,"h":18.57,"l":18.3,"n":198,"o":18.4745,"t":"2025-12-19T05:00:00Z","v":13459,"vw":18.491266},{"c":18.61,"h":18.83,"l":18.5,"n":224,"o":18.73,"t":"2025-12-22T05:00:00Z","v":17370,"vw":18.646518},{"c":18.475,"h":18.53,"l":18.3154,"n":147,"o":18.39,"t":"2025-12-23T05:00:00Z","v":5325,"vw":18.371127},{"c":18.495,"h":18.52,"l":18.3,"n":197,"o":18.41,"t":"2025-12-24T05:00:00Z","v":30853,"vw":18.496692},{"c":18.61,"h":18.69,"l":18.46,"n":166,"o":18.69,"t":"2025-12-26T05:00:00Z","v":7880,"vw":18.551272},{"c":18.5469,"h":18.645,"l":18.53,"n":152,"o":18.63,"t":"2025-12-29T05:00:00Z","v":4435,"vw":18.610804},{"c":18.34,"h":18.5395,"l":18.34,"n":161,"o":18.405,"t":"2025-12-30T05:00:00Z","v":5347,"vw":18.442534},{"c":18.4,"h":18.48,"l":18.35,"n":167,"o":18.48,"t":"2025-12-31T05:00:00Z","v":11698,"vw":18.391764},{"c":18.725,"h":18.8199,"l":18.5712,"n":208,"o":18.75,"t":"2026-01-02T05:00:00Z","v":13370,"vw":18.715735},{"c":19.08,"h":19.15,"l":18.9196,"n":322,"o":18.9196,"t":"2026-01-05T05:00:00Z","v":28093,"vw":19.009841},{"c":18.96,"h":19.12,"l":18.7667,"n":206,"o":19.12,"t":"2026-01-06T05:00:00Z","v":3549,"vw":18.95567},{"c":18.75,"h":18.889,"l":18.69,"n":432,"o":18.87,"t":"2026-01-07T05:00:00Z","v":36912,"vw":18.815459},{"c":18.773,"h":18.8,"l":18.535,"n":180,"o":18.61,"t":"2026-01-08T05:00:00Z","v":7378,"vw":18.661162},{"c":18.78,"h":18.83,"l":18.6894,"n":201,"o":18.7,"t":"2026-01-09T05:00:00Z","v":14090,"vw":18.773092},{"c":18.83,"h":18.88,"l":18.66,"n":197,"o":18.66,"t":"2026-01-12T05:00:00Z","v":13807,"vw":18.808184},{"c":19.21,"h":19.21,"l":18.88,"n":170,"o":18.89,"t":"2026-01-13T05:00:00Z","v":7014,"vw":18.992536},{"c":19.49,"h":19.52,"l":19.32,"n":257,"o":19.32,"t":"2026-01-14T05:00:00Z","v":24460,"vw":19.467551},{"c":19.305,"h":19.49,"l":19.267,"n":338,"o":19.49,"t":"2026-01-15T05:00:00Z","v":24346,"vw":19.3722},{"c":19.34,"h":19.4,"l":19.2122,"n":320,"o":19.4,"t":"2026-01-16T05:00:00Z","v":17733,"vw":19.287701},{"c":18.17,"h":18.46,"l":18.1,"n":337,"o":18.46,"t":"2026-01-20T05:00:00Z","v":12598,"vw":18.289069},{"c":18.29,"h":18.3075,"l":17.705,"n":328,"o":18.18,"t":"2026-01-21T05:00:00Z","v":24855,"vw":18.027788},{"c":18.14,"h":18.21,"l":17.985,"n":218,"o":18.055,"t":"2026-01-22T05:00:00Z","v":11277,"vw":18.077095},{"c":18.15,"h":18.31,"l":18.09,"n":185,"o":18.19,"t":"2026-01-23T05:00:00Z","v":6309,"vw":18.205041},{"c":17.74,"h":17.8325,"l":17.6407,"n":347,"o":17.76,"t":"2026-01-26T05:00:00Z","v":23749,"vw":17.746346},{"c":18.04,"h":18.04,"l":17.7,"n":166,"o":17.71,"t":"2026-01-27T05:00:00Z","v":9746,"vw":17.835469},{"c":18.03,"h":18.11,"l":17.97,"n":191,"o":18.11,"t":"2026-01-28T05:00:00Z","v":6477,"vw":18.018999},{"c":17.11,"h":17.71,"l":16.945,"n":292,"o":17.71,"t":"2026-01-29T05:00:00Z","v":11482,"vw":17.19516},{"c":17.08,"h":17.08,"l":16.72,"n":268,"o":16.9,"t":"2026-01-30T05:00:00Z","v":7763,"vw":16.921857},{"c":15.82,"h":16.065,"l":15.82,"n":435,"o":15.92,"t":"2026-02-02T05:00:00Z","v":26909,"vw":15.949794},{"c":15.59,"h":16,"l":15,"n":280,"o":16,"t":"2026-02-03T05:00:00Z","v":16609,"vw":15.330577},{"c":14.98,"h":15.26,"l":14.7116,"n":325,"o":15.19,"t":"2026-02-04T05:00:00Z","v":16589,"vw":14.964536},{"c":12.92,"h":14.34,"l":12.92,"n":437,"o":14.34,"t":"2026-02-05T05:00:00Z","v":20193,"vw":13.813936},{"c":14.24,"h":14.51,"l":13.86,"n":273,"o":13.905,"t":"2026-02-06T05:00:00Z","v":11143,"vw":14.110029},{"c":14.33,"h":14.33,"l":14.04,"n":166,"o":14.04,"t":"2026-02-09T05:00:00Z","v":7258,"vw":14.108024},{"c":14.03,"h":14.2,"l":13.87,"n":191,"o":13.95,"t":"2026-02-10T05:00:00Z","v":5720,"vw":13.994307},{"c":13.8415,"h":13.96,"l":13.505,"n":222,"o":13.96,"t":"2026-02-11T05:00:00Z","v":10558,"vw":13.717791},{"c":13.4487,"h":13.91,"l":13.41,"n":177,"o":13.91,"t":"2026-02-12T05:00:00Z","v":10412,"vw":13.695707},{"c":13.9811,"h":14.09,"l":13.71,"n":182,"o":13.78,"t":"2026-02-13T05:00:00Z","v":11778,"vw":14.03848},{"c":13.83,"h":13.8774,"l":13.66,"n":186,"o":13.8774,"t":"2026-02-17T05:00:00Z","v":13813,"vw":13.77993},{"c":13.61,"h":13.86,"l":13.57,"n":209,"o":13.75,"t":"2026-02-18T05:00:00Z","v":11579,"vw":13.716321},{"c":13.72,"h":13.74,"l":13.5159,"n":173,"o":13.59,"t":"2026-02-19T05:00:00Z","v":11018,"vw":13.630671},{"c":13.9,"h":13.9,"l":13.69,"n":222,"o":13.69,"t":"2026-02-20T05:00:00Z","v":23592,"vw":13.793318},{"c":13.265,"h":13.58,"l":13.15,"n":255,"o":13.58,"t":"2026-02-23T05:00:00Z","v":15226,"vw":13.286351},{"c":13.24,"h":13.27,"l":12.94,"n":173,"o":12.94,"t":"2026-02-24T05:00:00Z","v":11236,"vw":13.149882},{"c":14.015,"h":14.04,"l":13.62,"n":260,"o":13.62,"t":"2026-02-25T05:00:00Z","v":15621,"vw":13.869482},{"c":13.87,"h":13.9398,"l":13.72,"n":197,"o":13.9398,"t":"2026-02-26T05:00:00Z","v":9816,"vw":13.840095},{"c":13.55,"h":13.66,"l":13.49,"n":191,"o":13.66,"t":"2026-02-27T05:00:00Z","v":7076,"vw":13.560904},{"c":13.9243,"h":14,"l":13.53,"n":209,"o":13.53,"t":"2026-03-02T05:00:00Z","v":12458,"vw":13.804742},{"c":13.835,"h":13.89,"l":13.55,"n":219,"o":13.55,"t":"2026-03-03T05:00:00Z","v":33670,"vw":13.863754},{"c":14.36,"h":14.38,"l":14.16,"n":148,"o":14.235,"t":"2026-03-04T05:00:00Z","v":6302,"vw":14.285168},{"c":14.185,"h":14.34,"l":14.14,"n":205,"o":14.34,"t":"2026-03-05T05:00:00Z","v":15914,"vw":14.171789},{"c":13.88,"h":13.9499,"l":13.79,"n":213,"o":13.94,"t":"2026-03-06T05:00:00Z","v":18295,"vw":13.856254},{"c":13.94,"h":13.9425,"l":13.81,"n":158,"o":13.8487,"t":"2026-03-09T04:00:00Z","v":11269,"vw":13.878596},{"c":14.04,"h":14.22,"l":14.03,"n":167,"o":14.08,"t":"2026-03-10T04:00:00Z","v":11339,"vw":14.149289},{"c":14.14,"h":14.21,"l":14.07,"n":230,"o":14.14,"t":"2026-03-11T04:00:00Z","v":11349,"vw":14.119535},{"c":14.19,"h":14.19,"l":14.02,"n":208,"o":14.13,"t":"2026-03-12T04:00:00Z","v":13839,"vw":14.124066},{"c":14.21,"h":14.47,"l":14.2,"n":171,"o":14.47,"t":"2026-03-13T04:00:00Z","v":5222,"vw":14.331484},{"c":14.5212,"h":14.5888,"l":14.43,"n":125,"o":14.48,"t":"2026-03-16T04:00:00Z","v":5572,"vw":14.526393},{"c":14.6181,"h":14.65,"l":14.5,"n":101,"o":14.55,"t":"2026-03-17T04:00:00Z","v":3599,"vw":14.56458},{"c":14.23,"h":14.4,"l":14.23,"n":129,"o":14.4,"t":"2026-03-18T04:00:00Z","v":3776,"vw":14.289164},{"c":14.1135,"h":14.1455,"l":13.9,"n":243,"o":13.98,"t":"2026-03-19T04:00:00Z","v":11851,"vw":14.008425},{"c":14.1,"h":14.12,"l":14.02,"n":199,"o":14.1,"t":"2026-03-20T04:00:00Z","v":9736,"vw":14.076741},{"c":14.17,"h":14.27,"l":14.06,"n":127,"o":14.13,"t":"2026-03-23T04:00:00Z","v":4724,"vw":14.14508},{"c":13.955,"h":14.04,"l":13.95,"n":109,"o":14.04,"t":"2026-03-24T04:00:00Z","v":3301,"vw":13.985446},{"c":14.2211,"h":14.33,"l":14.1913,"n":179,"o":14.33,"t":"2026-03-25T04:00:00Z","v":6647,"vw":14.267777},{"c":13.91,"h":14.05,"l":13.85,"n":158,"o":14.03,"t":"2026-03-26T04:00:00Z","v":6890,"vw":13.944028},{"c":13.42,"h":13.56,"l":13.31,"n":224,"o":13.56,"t":"2026-03-27T04:00:00Z","v":25748,"vw":13.419862},{"c":13.45,"h":13.5784,"l":13.362,"n":166,"o":13.575,"t":"2026-03-30T04:00:00Z","v":13566,"vw":13.539502},{"c":13.6003,"h":13.64,"l":13.45,"n":129,"o":13.45,"t":"2026-03-31T04:00:00Z","v":4171,"vw":13.565572},{"c":13.64,"h":13.75,"l":13.64,"n":182,"o":13.67,"t":"2026-04-01T04:00:00Z","v":20361,"vw":13.707907},{"c":13.5695,"h":13.58,"l":13.5,"n":157,"o":13.5,"t":"2026-04-02T04:00:00Z","v":14281,"vw":13.540781},{"c":13.9,"h":13.93,"l":13.78,"n":138,"o":13.78,"t":"2026-04-06T04:00:00Z","v":3201,"vw":13.862811},{"c":13.7799,"h":13.78,"l":13.64,"n":145,"o":13.71,"t":"2026-04-07T04:00:00Z","v":10932,"vw":13.685138},{"c":14.0503,"h":14.14,"l":14.0503,"n":178,"o":14.12,"t":"2026-04-08T04:00:00Z","v":6089,"vw":14.097242},{"c":14.148,"h":14.24,"l":14.06,"n":147,"o":14.06,"t":"2026-04-09T04:00:00Z","v":5540,"vw":14.153674},{"c":14.2504,"h":14.27,"l":14.16,"n":186,"o":14.25,"t":"2026-04-10T04:00:00Z","v":15549,"vw":14.200062},{"c":14.2204,"h":14.2204,"l":13.84,"n":202,"o":13.91,"t":"2026-04-13T04:00:00Z","v":8068,"vw":13.934828},{"c":14.38,"h":14.52,"l":14.35,"n":201,"o":14.464,"t":"2026-04-14T04:00:00Z","v":26189,"vw":14.473125},{"c":14.4598,"h":14.4598,"l":14.315,"n":138,"o":14.33,"t":"2026-04-15T04:00:00Z","v":3246,"vw":14.347698},{"c":14.51,"h":14.515,"l":14.29,"n":129,"o":14.39,"t":"2026-04-16T04:00:00Z","v":5667,"vw":14.401825},{"c":14.76,"h":14.765,"l":14.66,"n":191,"o":14.665,"t":"2026-04-17T04:00:00Z","v":15829,"vw":14.732806},{"c":14.52,"h":14.52,"l":14.24,"n":176,"o":14.24,"t":"2026-04-20T04:00:00Z","v":8937,"vw":14.356639},{"c":14.3,"h":14.48,"l":14.3,"n":164,"o":14.41,"t":"2026-04-21T04:00:00Z","v":20291,"vw":14.402836},{"c":14.874,"h":14.94,"l":14.82,"n":286,"o":14.83,"t":"2026-04-22T04:00:00Z","v":25184,"vw":14.843643},{"c":14.7593,"h":14.88,"l":14.66,"n":177,"o":14.77,"t":"2026-04-23T04:00:00Z","v":7423,"vw":14.797171},{"c":14.83,"h":14.87,"l":14.75,"n":192,"o":14.8001,"t":"2026-04-24T04:00:00Z","v":19724,"vw":14.838034},{"c":14.6286,"h":14.79,"l":14.6,"n":151,"o":14.69,"t":"2026-04-27T04:00:00Z","v":9711,"vw":14.722288},{"c":14.5559,"h":14.59,"l":14.45,"n":317,"o":14.57,"t":"2026-04-28T04:00:00Z","v":56473,"vw":14.460457},{"c":14.4217,"h":14.655,"l":14.4,"n":217,"o":14.61,"t":"2026-04-29T04:00:00Z","v":7299,"vw":14.51551},{"c":14.64,"h":14.64,"l":14.55,"n":247,"o":14.59,"t":"2026-04-30T04:00:00Z","v":8290,"vw":14.607925},{"c":14.8583,"h":14.93,"l":14.82,"n":183,"o":14.9,"t":"2026-05-01T04:00:00Z","v":13001,"vw":14.870688},{"c":14.92,"h":15.0199,"l":14.782,"n":194,"o":14.88,"t":"2026-05-04T04:00:00Z","v":24869,"vw":14.898886},{"c":15.15,"h":15.16,"l":15.05,"n":151,"o":15.105,"t":"2026-05-05T04:00:00Z","v":20923,"vw":15.144364},{"c":15.1155,"h":15.19,"l":15.08,"n":199,"o":15.11,"t":"2026-05-06T04:00:00Z","v":9023,"vw":15.147547},{"c":15.0294,"h":15.0901,"l":14.95,"n":161,"o":15.09,"t":"2026-05-07T04:00:00Z","v":7061,"vw":15.00806},{"c":15.0102,"h":15.03,"l":14.75,"n":353,"o":14.99,"t":"2026-05-08T04:00:00Z","v":48025,"vw":14.973928},{"c":15.1349,"h":15.1398,"l":14.94,"n":230,"o":14.98,"t":"2026-05-11T04:00:00Z","v":18833,"vw":15.002266},{"c":15.0059,"h":15.029,"l":14.9,"n":138,"o":14.97,"t":"2026-05-12T04:00:00Z","v":6796,"vw":14.959726},{"c":14.858,"h":14.95,"l":14.71,"n":209,"o":14.95,"t":"2026-05-13T04:00:00Z","v":18994,"vw":14.829733},{"c":15.1252,"h":15.165,"l":14.86,"n":132,"o":14.86,"t":"2026-05-14T04:00:00Z","v":2649,"vw":14.98973},{"c":14.8292,"h":14.89,"l":14.8,"n":219,"o":14.89,"t":"2026-05-15T04:00:00Z","v":20073,"vw":14.818941},{"c":14.4112,"h":14.52,"l":14.3,"n":195,"o":14.52,"t":"2026-05-18T04:00:00Z","v":12777,"vw":14.364989},{"c":14.4201,"h":14.43,"l":14.29,"n":150,"o":14.41,"t":"2026-05-19T04:00:00Z","v":13860,"vw":14.354696},{"c":14.5805,"h":14.5805,"l":14.465,"n":166,"o":14.53,"t":"2026-05-20T04:00:00Z","v":4549,"vw":14.48758},{"c":14.64,"h":14.64,"l":14.45,"n":141,"o":14.5,"t":"2026-05-21T04:00:00Z","v":3270,"vw":14.514794},{"c":14.31,"h":14.54,"l":14.2406,"n":198,"o":14.49,"t":"2026-05-22T04:00:00Z","v":7494,"vw":14.451146},{"c":14.245,"h":14.4142,"l":14.22,"n":183,"o":14.39,"t":"2026-05-26T04:00:00Z","v":5591,"vw":14.3032},{"c":14.1142,"h":14.23,"l":14.095,"n":141,"o":14.23,"t":"2026-05-27T04:00:00Z","v":6948,"vw":14.154448},{"c":13.87,"h":13.88,"l":13.73,"n":274,"o":13.82,"t":"2026-05-28T04:00:00Z","v":10859,"vw":13.786018},{"c":13.9,"h":13.9785,"l":13.7101,"n":202,"o":13.75,"t":"2026-05-29T04:00:00Z","v":8963,"vw":13.811221},{"c":13.54,"h":13.6,"l":12.92,"n":221,"o":13.57,"t":"2026-06-01T04:00:00Z","v":14007,"vw":13.472524},{"c":12.76,"h":13.1,"l":12.6399,"n":301,"o":13.1,"t":"2026-06-02T04:00:00Z","v":26428,"vw":12.834816},{"c":12.405,"h":12.699,"l":12.405,"n":217,"o":12.63,"t":"2026-06-03T04:00:00Z","v":21566,"vw":12.524312},{"c":12.0838,"h":12.2175,"l":12,"n":305,"o":12.05,"t":"2026-06-04T04:00:00Z","v":12339,"vw":12.128396},{"c":11.54,"h":11.88,"l":11.3901,"n":350,"o":11.88,"t":"2026-06-05T04:00:00Z","v":26481,"vw":11.572653},{"c":11.9261,"h":12,"l":11.9261,"n":188,"o":11.96,"t":"2026-06-08T04:00:00Z","v":10230,"vw":11.965437},{"c":11.77,"h":11.84,"l":11.63,"n":163,"o":11.84,"t":"2026-06-09T04:00:00Z","v":14960,"vw":11.710877},{"c":11.7721,"h":11.8425,"l":11.7,"n":199,"o":11.7,"t":"2026-06-10T04:00:00Z","v":9269,"vw":11.77781},{"c":11.995,"h":12.019,"l":11.87,"n":144,"o":11.9394,"t":"2026-06-11T04:00:00Z","v":4373,"vw":11.951111},{"c":12.0001,"h":12.06,"l":11.94,"n":137,"o":12.02,"t":"2026-06-12T04:00:00Z","v":13360,"vw":12.014521},{"c":12.2801,"h":12.36,"l":12.25,"n":157,"o":12.28,"t":"2026-06-15T04:00:00Z","v":6523,"vw":12.292652},{"c":12.2158,"h":12.28,"l":12.195,"n":185,"o":12.241,"t":"2026-06-16T04:00:00Z","v":31643,"vw":12.245219},{"c":12.0705,"h":12.2619,"l":12.0705,"n":179,"o":12.11,"t":"2026-06-17T04:00:00Z","v":4361,"vw":12.14938},{"c":11.9291,"h":12.115495,"l":11.851,"n":174,"o":12.115495,"t":"2026-06-18T04:00:00Z","v":9555,"vw":12.049154},{"c":12.0741,"h":12.1911,"l":12.05,"n":179,"o":12.08,"t":"2026-06-22T04:00:00Z","v":13555,"vw":12.10291},{"c":11.87,"h":11.899,"l":11.73,"n":231,"o":11.73,"t":"2026-06-23T04:00:00Z","v":27023,"vw":11.857416},{"c":11.4079,"h":11.75,"l":11.3,"n":267,"o":11.71,"t":"2026-06-24T04:00:00Z","v":15943,"vw":11.613142},{"c":11.33,"h":11.69,"l":11.12,"n":253,"o":11.69,"t":"2026-06-25T04:00:00Z","v":52889,"vw":11.281749},{"c":11.402,"h":11.47,"l":11.359,"n":159,"o":11.359,"t":"2026-06-26T04:00:00Z","v":4730,"vw":11.406368},{"c":11.48,"h":11.49,"l":11.28,"n":160,"o":11.31,"t":"2026-06-29T04:00:00Z","v":26729,"vw":11.363856},{"c":11.228,"h":11.27,"l":11.11,"n":188,"o":11.2,"t":"2026-06-30T04:00:00Z","v":17389,"vw":11.151237},{"c":11.4533,"h":11.56,"l":11.28,"n":225,"o":11.39,"t":"2026-07-01T04:00:00Z","v":6394,"vw":11.425174},{"c":11.658,"h":11.7167,"l":11.6112,"n":170,"o":11.7,"t":"2026-07-02T04:00:00Z","v":12895,"vw":11.659895},{"c":11.85,"h":11.91,"l":11.59,"n":250,"o":11.59,"t":"2026-07-06T04:00:00Z","v":26197,"vw":11.775792},{"c":11.88,"h":11.915,"l":11.79,"n":109,"o":11.82,"t":"2026-07-07T04:00:00Z","v":1776,"vw":11.846757},{"c":11.71,"h":11.73,"l":11.66,"n":113,"o":11.66,"t":"2026-07-08T04:00:00Z","v":2829,"vw":11.712639},{"c":11.88,"h":11.88,"l":11.8,"n":154,"o":11.81,"t":"2026-07-09T04:00:00Z","v":7394,"vw":11.832855},{"c":11.91,"h":12,"l":11.9,"n":210,"o":11.96,"t":"2026-07-10T04:00:00Z","v":15773,"vw":11.913919},{"c":11.6,"h":11.679,"l":11.5699,"n":161,"o":11.6263,"t":"2026-07-13T04:00:00Z","v":6593,"vw":11.614802},{"c":11.9692,"h":11.9692,"l":11.2,"n":156,"o":11.8,"t":"2026-07-14T04:00:00Z","v":12266,"vw":11.648585},{"c":12.0229,"h":12.058,"l":12,"n":186,"o":12.0102,"t":"2026-07-15T04:00:00Z","v":5497,"vw":12.020818},{"c":11.9557,"h":11.9801,"l":11.92,"n":219,"o":11.98,"t":"2026-07-16T04:00:00Z","v":10761,"vw":11.965379},{"c":11.9755,"h":11.98,"l":11.79,"n":164,"o":11.79,"t":"2026-07-17T04:00:00Z","v":7543,"vw":11.922792},{"c":12.01,"h":12.1,"l":11.9486,"n":132,"o":11.99,"t":"2026-07-20T04:00:00Z","v":8971,"vw":12.055049},{"c":12.2,"h":12.215,"l":12.16,"n":102,"o":12.2,"t":"2026-07-21T04:00:00Z","v":5768,"vw":12.201816},{"c":12.13,"h":12.2099,"l":12.115,"n":99,"o":12.19,"t":"2026-07-22T04:00:00Z","v":1925,"vw":12.165884},{"c":12.07,"h":12.09,"l":12.04,"n":189,"o":12.06,"t":"2026-07-23T04:00:00Z","v":22999,"vw":12.075813},{"c":12.01,"h":12.01,"l":11.93,"n":175,"o":11.98,"t":"2026-07-24T04:00:00Z","v":6610,"vw":11.988434},{"c":12.0346,"h":12.115,"l":11.96,"n":158,"o":12.095,"t":"2026-07-27T04:00:00Z","v":8663,"vw":12.031928},{"c":11.9016,"h":11.91,"l":11.7899,"n":176,"o":11.84,"t":"2026-07-28T04:00:00Z","v":17498,"vw":11.880616},{"c":11.8775,"h":11.96,"l":11.8775,"n":159,"o":11.9294,"t":"2026-07-29T04:00:00Z","v":2556,"vw":11.939729},{"c":12.0679,"h":12.095,"l":12.01,"n":124,"o":12.01,"t":"2026-07-30T04:00:00Z","v":6130,"vw":12.083501},{"c":11.8299,"h":11.94,"l":11.74,"n":195,"o":11.91,"t":"2026-07-31T04:00:00Z","v":7620,"vw":11.85588},{"c":11.8669,"h":11.8669,"l":11.69,"n":178,"o":11.71,"t":"2026-08-03T04:00:00Z","v":20179,"vw":11.796429},{"c":11.9001,"h":11.92,"l":11.82,"n":127,"o":11.92,"t":"2026-08-04T04:00:00Z","v":6447,"vw":11.883812},{"c":11.9707,"h":11.985,"l":11.8763,"n":177,"o":11.8763,"t":"2026-08-05T04:00:00Z","v":3047,"vw":11.931071},{"c":11.9325,"h":11.97,"l":11.9101,"n":172,"o":11.9151,"t":"2026-08-06T04:00:00Z","v":10010,"vw":11.951232},{"c":12.005,"h":12.08,"l":11.965,"n":138,"o":12.08,"t":"2026-08-07T04:00:00Z","v":5954,"vw":12.011244},{"c":11.8,"h":11.96,"l":11.76,"n":185,"o":11.96,"t":"2026-08-10T04:00:00Z","v":18932,"vw":11.891898},{"c":11.74,"h":11.83,"l":11.7,"n":138,"o":11.83,"t":"2026-08-11T04:00:00Z","v":4191,"vw":11.723954},{"c":11.6979,"h":11.76,"l":11.6979,"n":256,"o":11.76,"t":"2026-08-12T04:00:00Z","v":15485,"vw":11.73155},{"c":11.69,"h":11.79,"l":11.65,"n":262,"o":11.755,"t":"2026-08-13T04:00:00Z","v":33406,"vw":11.775193},{"c":11.62,"h":11.6928,"l":11.58,"n":176,"o":11.62,"t":"2026-08-14T04:00:00Z","v":16952,"vw":11.644944},{"c":11.74,"h":11.774,"l":11.63,"n":199,"o":11.63,"t":"2026-08-17T04:00:00Z","v":37955,"vw":11.696234},{"c":11.78,"h":11.85,"l":11.74,"n":174,"o":11.75,"t":"2026-08-18T04:00:00Z","v":20277,"vw":11.815047},{"c":12.1592,"h":12.19,"l":11.85,"n":262,"o":11.88,"t":"2026-08-19T04:00:00Z","v":19715,"vw":12.122455},{"c":12.55,"h":12.569,"l":12.405,"n":160,"o":12.52,"t":"2026-08-20T04:00:00Z","v":9306,"vw":12.472489},{"c":12.8893,"h":12.9499,"l":12.84,"n":212,"o":12.84,"t":"2026-08-21T04:00:00Z","v":14970,"vw":12.880129},{"c":13.0042,"h":13.1,"l":12.95,"n":166,"o":13,"t":"2026-08-24T04:00:00Z","v":5394,"vw":13.031636},{"c":13.0546,"h":13.12,"l":12.94,"n":168,"o":13.045,"t":"2026-08-25T04:00:00Z","v":45905,"vw":12.954908},{"c":13.06,"h":13.06,"l":12.97,"n":197,"o":13.025,"t":"2026-08-26T04:00:00Z","v":9204,"vw":13.013895},{"c":13.22,"h":13.25,"l":13.13,"n":187,"o":13.13,"t":"2026-08-27T04:00:00Z","v":8714,"vw":13.199762},{"c":13.02,"h":13.19,"l":12.95,"n":202,"o":13.08,"t":"2026-08-28T04:00:00Z","v":6992,"vw":13.099453},{"c":13.12,"h":13.14,"l":12.95,"n":190,"o":12.95,"t":"2026-08-31T04:00:00Z","v":8471,"vw":13.074156},{"c":12.9162,"h":13.06,"l":12.91,"n":207,"o":12.98,"t":"2026-09-01T04:00:00Z","v":9510,"vw":12.954896},{"c":12.9297,"h":12.98,"l":12.83,"n":201,"o":12.831,"t":"2026-09-02T04:00:00Z","v":10599,"vw":12.865312},{"c":13.35,"h":13.36,"l":13.11,"n":199,"o":13.14,"t":"2026-09-03T04:00:00Z","v":9612,"vw":13.269038},{"c":13.2134,"h":13.2134,"l":13.14,"n":196,"o":13.151,"t":"2026-09-04T04:00:00Z","v":7531,"vw":13.162914},{"c":12.94,"h":13.0266,"l":12.91,"n":207,"o":12.91,"t":"2026-09-08T04:00:00Z","v":10769,"vw":12.966187},{"c":12.9499,"h":13.02,"l":12.9499,"n":110,"o":13.02,"t":"2026-09-09T04:00:00Z","v":1626,"vw":13.003333},{"c":12.78,"h":12.86,"l":12.77,"n":221,"o":12.8,"t":"2026-09-10T04:00:00Z","v":5712,"vw":12.804185},{"c":12.8393,"h":13.2,"l":12.78,"n":193,"o":12.92,"t":"2026-09-11T04:00:00Z","v":10010,"vw":13.034276},{"c":12.9562,"h":12.9562,"l":12.84,"n":173,"o":12.84,"t":"2026-09-14T04:00:00Z","v":7217,"vw":12.895224},{"c":12.64,"h":12.71,"l":12.48,"n":157,"o":12.64,"t":"2026-09-15T04:00:00Z","v":8348,"vw":12.654635},{"c":12.6206,"h":12.6206,"l":12.55,"n":172,"o":12.59,"t":"2026-09-16T04:00:00Z","v":3336,"vw":12.576261},{"c":12.71,"h":12.81,"l":12.65,"n":144,"o":12.65,"t":"2026-09-17T04:00:00Z","v":11623,"vw":12.737546},{"c":13.1876,"h":13.22,"l":12.9879,"n":492,"o":13,"t":"2026-09-18T04:00:00Z","v":131888,"vw":13.151853},{"c":13.67,"h":13.67,"l":13.46,"n":224,"o":13.46,"t":"2026-09-21T04:00:00Z","v":11533,"vw":13.5661},{"c":13.65,"h":13.65,"l":13.56,"n":114,"o":13.629,"t":"2026-09-22T04:00:00Z","v":4480,"vw":13.624844},{"c":13.48,"h":13.575,"l":13.37,"n":209,"o":13.575,"t":"2026-09-23T04:00:00Z","v":21119,"vw":13.474857},{"c":13.48,"h":13.529,"l":13.43,"n":135,"o":13.47,"t":"2026-09-24T04:00:00Z","v":4917,"vw":13.481331},{"c":13.4607,"h":13.489,"l":13.42,"n":140,"o":13.45,"t":"2026-09-25T04:00:00Z","v":9866,"vw":13.453871},{"c":13.34,"h":13.4056,"l":13.2201,"n":148,"o":13.35,"t":"2026-09-28T04:00:00Z","v":11411,"vw":13.296288},{"c":13.3559,"h":13.41,"l":13.285,"n":159,"o":13.41,"t":"2026-09-29T04:00:00Z","v":7726,"vw":13.364232},{"c":13.4,"h":13.48,"l":13.35,"n":187,"o":13.461,"t":"2026-09-30T04:00:00Z","v":16183,"vw":13.404437},{"c":13.5084,"h":13.54,"l":13.39,"n":146,"o":13.39,"t":"2026-10-01T04:00:00Z","v":5009,"vw":13.48438},{"c":13.53,"h":13.75,"l":13.52,"n":275,"o":13.725,"t":"2026-10-02T04:00:00Z","v":23350,"vw":13.712235},{"c":13.6104,"h":13.68,"l":13.535,"n":142,"o":13.6299,"t":"2026-10-05T04:00:00Z","v":4871,"vw":13.588391},{"c":13.6009,"h":13.67,"l":13.6,"n":134,"o":13.631,"t":"2026-10-06T04:00:00Z","v":10695,"vw":13.623044},{"c":13.37,"h":13.41,"l":13.29,"n":237,"o":13.4,"t":"2026-10-07T04:00:00Z","v":18897,"vw":13.351854},{"c":13.15,"h":13.25,"l":12.97,"n":229,"o":13.25,"t":"2026-10-08T04:00:00Z","v":8840,"vw":13.166237},{"c":13.24,"h":13.3,"l":13.23,"n":154,"o":13.2899,"t":"2026-10-09T04:00:00Z","v":12592,"vw":13.249245},{"c":13.3,"h":13.31,"l":13.211,"n":135,"o":13.27,"t":"2026-10-12T04:00:00Z","v":10934,"vw":13.249858},{"c":13.2666,"h":13.32,"l":13.21,"n":100,"o":13.21,"t":"2026-10-13T04:00:00Z","v":4876,"vw":13.267773},{"c":13.093,"h":13.25,"l":13.085,"n":140,"o":13.25,"t":"2026-10-14T04:00:00Z","v":9034,"vw":13.134438},{"c":13.22,"h":13.23,"l":12.895,"n":163,"o":12.895,"t":"2026-10-15T04:00:00Z","v":3964,"vw":13.04767},{"c":13.1209,"h":13.21,"l":13.015,"n":157,"o":13.1699,"t":"2026-10-16T04:00:00Z","v":7496,"vw":13.072532},{"c":13.12,"h":13.15,"l":13.11,"n":127,"o":13.15,"t":"2026-10-19T04:00:00Z","v":3460,"vw":13.128789},{"c":13.17,"h":13.18,"l":13.031,"n":111,"o":13.031,"t":"2026-10-20T04:00:00Z","v":3692,"vw":13.126925},{"c":13.3789,"h":13.3882,"l":13.27,"n":107,"o":13.27,"t":"2026-10-21T04:00:00Z","v":2801,"vw":13.340872},{"c":13.095,"h":13.11,"l":13.02,"n":153,"o":13.11,"t":"2026-10-22T04:00:00Z","v":3784,"vw":13.090272}],"volatilityBars":[{"c":13.5,"h":13.505,"l":13.46,"n":13,"o":13.46,"t":"2026-09-21T13:30:00Z","v":2654,"vw":13.490255},{"c":13.55,"h":13.55,"l":13.55,"n":7,"o":13.55,"t":"2026-09-21T13:45:00Z","v":731,"vw":13.55},{"c":13.54,"h":13.54,"l":13.54,"n":1,"o":13.54,"t":"2026-09-21T14:00:00Z","v":125,"vw":13.54},{"c":13.58,"h":13.58,"l":13.58,"n":2,"o":13.58,"t":"2026-09-21T14:30:00Z","v":101,"vw":13.58},{"c":13.56,"h":13.5732,"l":13.56,"n":3,"o":13.5732,"t":"2026-09-21T14:45:00Z","v":1421,"vw":13.562324},{"c":13.57,"h":13.57,"l":13.57,"n":4,"o":13.57,"t":"2026-09-21T15:00:00Z","v":375,"vw":13.57},{"c":13.575,"h":13.59,"l":13.575,"n":3,"o":13.59,"t":"2026-09-21T15:15:00Z","v":1144,"vw":13.576877},{"c":13.59,"h":13.59,"l":13.59,"n":2,"o":13.59,"t":"2026-09-21T15:30:00Z","v":164,"vw":13.59},{"c":13.5962,"h":13.5962,"l":13.5962,"n":2,"o":13.5962,"t":"2026-09-21T16:00:00Z","v":101,"vw":13.5962},{"c":13.61,"h":13.61,"l":13.61,"n":2,"o":13.61,"t":"2026-09-21T18:00:00Z","v":500,"vw":13.61},{"c":13.57,"h":13.6,"l":13.57,"n":2,"o":13.6,"t":"2026-09-21T18:15:00Z","v":300,"vw":13.59},{"c":13.6099,"h":13.6099,"l":13.6099,"n":3,"o":13.6099,"t":"2026-09-21T18:45:00Z","v":148,"vw":13.6099},{"c":13.61,"h":13.61,"l":13.61,"n":9,"o":13.61,"t":"2026-09-21T19:15:00Z","v":996,"vw":13.61},{"c":13.67,"h":13.67,"l":13.66,"n":10,"o":13.66,"t":"2026-09-21T19:45:00Z","v":1144,"vw":13.666364},{"c":13.89,"h":13.89,"l":13.89,"n":1,"o":13.89,"t":"2026-09-22T11:00:00Z","v":100,"vw":13.89},{"c":13.629,"h":13.629,"l":13.629,"n":3,"o":13.629,"t":"2026-09-22T14:15:00Z","v":330,"vw":13.629},{"c":13.56,"h":13.59,"l":13.56,"n":4,"o":13.59,"t":"2026-09-22T14:30:00Z","v":371,"vw":13.573645},{"c":13.625,"h":13.625,"l":13.625,"n":2,"o":13.625,"t":"2026-09-22T15:00:00Z","v":101,"vw":13.625},{"c":13.63,"h":13.63,"l":13.63,"n":1,"o":13.63,"t":"2026-09-22T15:30:00Z","v":1023,"vw":13.63},{"c":13.61,"h":13.61,"l":13.61,"n":1,"o":13.61,"t":"2026-09-22T16:15:00Z","v":214,"vw":13.61},{"c":13.62,"h":13.62,"l":13.62,"n":1,"o":13.62,"t":"2026-09-22T17:15:00Z","v":100,"vw":13.62},{"c":13.63,"h":13.635,"l":13.63,"n":2,"o":13.635,"t":"2026-09-22T18:30:00Z","v":1098,"vw":13.633179},{"c":13.65,"h":13.65,"l":13.605,"n":4,"o":13.63,"t":"2026-09-22T19:45:00Z","v":525,"vw":13.633301},{"c":13.575,"h":13.575,"l":13.575,"n":4,"o":13.575,"t":"2026-09-23T13:30:00Z","v":326,"vw":13.575},{"c":13.505,"h":13.529,"l":13.47,"n":5,"o":13.47,"t":"2026-09-23T14:00:00Z","v":4340,"vw":13.493619},{"c":13.51,"h":13.51,"l":13.37,"n":9,"o":13.44,"t":"2026-09-23T14:15:00Z","v":2865,"vw":13.464726},{"c":13.435,"h":13.46,"l":13.435,"n":17,"o":13.435,"t":"2026-09-23T14:30:00Z","v":3690,"vw":13.447389},{"c":13.49,"h":13.49,"l":13.49,"n":3,"o":13.49,"t":"2026-09-23T14:45:00Z","v":176,"vw":13.49},{"c":13.51,"h":13.51,"l":13.51,"n":3,"o":13.51,"t":"2026-09-23T15:00:00Z","v":195,"vw":13.51},{"c":13.51,"h":13.51,"l":13.509,"n":3,"o":13.509,"t":"2026-09-23T15:30:00Z","v":495,"vw":13.509798},{"c":13.49,"h":13.49,"l":13.49,"n":3,"o":13.49,"t":"2026-09-23T15:45:00Z","v":2590,"vw":13.49},{"c":13.44,"h":13.44,"l":13.43,"n":8,"o":13.43,"t":"2026-09-23T16:00:00Z","v":554,"vw":13.432066},{"c":13.46,"h":13.49,"l":13.45,"n":10,"o":13.45,"t":"2026-09-23T16:15:00Z","v":3206,"vw":13.46922},{"c":13.4599,"h":13.4599,"l":13.4599,"n":1,"o":13.4599,"t":"2026-09-23T17:00:00Z","v":500,"vw":13.4599},{"c":13.45,"h":13.45,"l":13.45,"n":1,"o":13.45,"t":"2026-09-23T17:15:00Z","v":445,"vw":13.45},{"c":13.49,"h":13.49,"l":13.49,"n":1,"o":13.49,"t":"2026-09-23T17:45:00Z","v":400,"vw":13.49},{"c":13.48,"h":13.48,"l":13.48,"n":2,"o":13.48,"t":"2026-09-23T19:45:00Z","v":334,"vw":13.48},{"c":13.43,"h":13.47,"l":13.43,"n":6,"o":13.47,"t":"2026-09-24T13:30:00Z","v":1134,"vw":13.458409},{"c":13.49,"h":13.49,"l":13.49,"n":1,"o":13.49,"t":"2026-09-24T14:00:00Z","v":212,"vw":13.49},{"c":13.49,"h":13.49,"l":13.49,"n":8,"o":13.49,"t":"2026-09-24T14:30:00Z","v":1051,"vw":13.49},{"c":13.49,"h":13.49,"l":13.49,"n":1,"o":13.49,"t":"2026-09-24T15:45:00Z","v":370,"vw":13.49},{"c":13.529,"h":13.529,"l":13.529,"n":2,"o":13.529,"t":"2026-09-24T16:15:00Z","v":228,"vw":13.529},{"c":13.5031,"h":13.5031,"l":13.5031,"n":1,"o":13.5031,"t":"2026-09-24T16:45:00Z","v":118,"vw":13.5031},{"c":13.509,"h":13.509,"l":13.509,"n":2,"o":13.509,"t":"2026-09-24T17:00:00Z","v":150,"vw":13.509},{"c":13.48,"h":13.48,"l":13.48,"n":1,"o":13.48,"t":"2026-09-24T17:30:00Z","v":138,"vw":13.48},{"c":13.48,"h":13.48,"l":13.48,"n":3,"o":13.48,"t":"2026-09-24T19:45:00Z","v":227,"vw":13.48},{"c":13.6,"h":13.6,"l":13.6,"n":3,"o":13.6,"t":"2026-09-25T12:15:00Z","v":2000,"vw":13.6},{"c":13.489,"h":13.489,"l":13.45,"n":9,"o":13.45,"t":"2026-09-25T13:30:00Z","v":1463,"vw":13.469861},{"c":13.46,"h":13.469,"l":13.45,"n":3,"o":13.45,"t":"2026-09-25T13:45:00Z","v":499,"vw":13.458798},{"c":13.45,"h":13.45,"l":13.45,"n":5,"o":13.45,"t":"2026-09-25T14:00:00Z","v":760,"vw":13.45},{"c":13.43,"h":13.43,"l":13.42,"n":4,"o":13.42,"t":"2026-09-25T14:15:00Z","v":423,"vw":13.42237},{"c":13.46,"h":13.46,"l":13.46,"n":1,"o":13.46,"t":"2026-09-25T15:00:00Z","v":500,"vw":13.46},{"c":13.459,"h":13.459,"l":13.459,"n":2,"o":13.459,"t":"2026-09-25T15:30:00Z","v":200,"vw":13.459},{"c":13.43,"h":13.43,"l":13.43,"n":2,"o":13.43,"t":"2026-09-25T15:45:00Z","v":200,"vw":13.43},{"c":13.47,"h":13.47,"l":13.47,"n":3,"o":13.47,"t":"2026-09-25T16:00:00Z","v":420,"vw":13.47},{"c":13.44,"h":13.459,"l":13.44,"n":3,"o":13.459,"t":"2026-09-25T17:00:00Z","v":1000,"vw":13.4419},{"c":13.45,"h":13.45,"l":13.44,"n":2,"o":13.44,"t":"2026-09-25T17:45:00Z","v":321,"vw":13.444299},{"c":13.46,"h":13.46,"l":13.46,"n":1,"o":13.46,"t":"2026-09-25T18:30:00Z","v":371,"vw":13.46},{"c":13.45,"h":13.45,"l":13.45,"n":3,"o":13.45,"t":"2026-09-25T19:45:00Z","v":718,"vw":13.45},{"c":13.35,"h":13.35,"l":13.35,"n":2,"o":13.35,"t":"2026-09-28T13:45:00Z","v":164,"vw":13.35},{"c":13.2835,"h":13.285,"l":13.281,"n":5,"o":13.281,"t":"2026-09-28T14:00:00Z","v":1385,"vw":13.284006},{"c":13.221,"h":13.221,"l":13.221,"n":3,"o":13.221,"t":"2026-09-28T14:30:00Z","v":1000,"vw":13.221},{"c":13.25,"h":13.25,"l":13.2201,"n":14,"o":13.23,"t":"2026-09-28T14:45:00Z","v":4005,"vw":13.24722},{"c":13.3695,"h":13.3695,"l":13.3695,"n":1,"o":13.3695,"t":"2026-09-28T16:45:00Z","v":160,"vw":13.3695},{"c":13.4056,"h":13.4056,"l":13.4,"n":3,"o":13.4,"t":"2026-09-28T17:15:00Z","v":1306,"vw":13.403197},{"c":13.4,"h":13.4,"l":13.4,"n":4,"o":13.4,"t":"2026-09-28T19:00:00Z","v":598,"vw":13.4},{"c":13.37,"h":13.37,"l":13.37,"n":2,"o":13.37,"t":"2026-09-28T19:30:00Z","v":373,"vw":13.37},{"c":13.34,"h":13.34,"l":13.33,"n":12,"o":13.33,"t":"2026-09-28T19:45:00Z","v":1444,"vw":13.334623},{"c":13.35,"h":13.35,"l":13.35,"n":3,"o":13.35,"t":"2026-09-29T12:45:00Z","v":106,"vw":13.35},{"c":13.41,"h":13.41,"l":13.41,"n":2,"o":13.41,"t":"2026-09-29T13:45:00Z","v":558,"vw":13.41},{"c":13.3844,"h":13.3844,"l":13.3844,"n":3,"o":13.3844,"t":"2026-09-29T14:15:00Z","v":451,"vw":13.3844},{"c":13.4,"h":13.41,"l":13.4,"n":7,"o":13.4,"t":"2026-09-29T14:45:00Z","v":610,"vw":13.406},{"c":13.31,"h":13.31,"l":13.29,"n":3,"o":13.29,"t":"2026-09-29T15:45:00Z","v":318,"vw":13.299494},{"c":13.285,"h":13.285,"l":13.285,"n":2,"o":13.285,"t":"2026-09-29T17:15:00Z","v":151,"vw":13.285},{"c":13.32,"h":13.32,"l":13.3,"n":2,"o":13.3,"t":"2026-09-29T18:00:00Z","v":524,"vw":13.304733},{"c":13.3698,"h":13.3698,"l":13.36,"n":2,"o":13.36,"t":"2026-09-29T19:00:00Z","v":1550,"vw":13.366323},{"c":13.37,"h":13.37,"l":13.37,"n":1,"o":13.37,"t":"2026-09-29T19:15:00Z","v":299,"vw":13.37},{"c":13.36,"h":13.37,"l":13.34,"n":17,"o":13.37,"t":"2026-09-29T19:30:00Z","v":2100,"vw":13.36619},{"c":13.461,"h":13.461,"l":13.461,"n":1,"o":13.461,"t":"2026-09-30T14:00:00Z","v":112,"vw":13.461},{"c":13.3501,"h":13.3501,"l":13.35,"n":4,"o":13.35,"t":"2026-09-30T14:30:00Z","v":5103,"vw":13.350053},{"c":13.395,"h":13.395,"l":13.395,"n":1,"o":13.395,"t":"2026-09-30T15:15:00Z","v":200,"vw":13.395},{"c":13.48,"h":13.48,"l":13.4639,"n":3,"o":13.4639,"t":"2026-09-30T16:15:00Z","v":2495,"vw":13.478954},{"c":13.445,"h":13.445,"l":13.445,"n":1,"o":13.445,"t":"2026-09-30T16:30:00Z","v":100,"vw":13.445},{"c":13.39,"h":13.45,"l":13.39,"n":18,"o":13.44,"t":"2026-09-30T17:45:00Z","v":3304,"vw":13.435064},{"c":13.41,"h":13.41,"l":13.41,"n":3,"o":13.41,"t":"2026-09-30T19:00:00Z","v":742,"vw":13.41},{"c":13.37,"h":13.37,"l":13.37,"n":2,"o":13.37,"t":"2026-09-30T19:15:00Z","v":258,"vw":13.37},{"c":13.4,"h":13.4,"l":13.4,"n":1,"o":13.4,"t":"2026-09-30T19:45:00Z","v":3034,"vw":13.4},{"c":13.39,"h":13.39,"l":13.39,"n":5,"o":13.39,"t":"2026-10-01T13:30:00Z","v":117,"vw":13.39},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-01T14:00:00Z","v":173,"vw":13.5},{"c":13.41,"h":13.41,"l":13.41,"n":1,"o":13.41,"t":"2026-10-01T14:45:00Z","v":471,"vw":13.41},{"c":13.47,"h":13.47,"l":13.47,"n":1,"o":13.47,"t":"2026-10-01T16:45:00Z","v":372,"vw":13.47},{"c":13.5007,"h":13.5007,"l":13.5,"n":14,"o":13.5001,"t":"2026-10-01T17:15:00Z","v":2488,"vw":13.500347},{"c":13.54,"h":13.54,"l":13.54,"n":1,"o":13.54,"t":"2026-10-01T17:45:00Z","v":148,"vw":13.54},{"c":13.5,"h":13.5,"l":13.5,"n":4,"o":13.5,"t":"2026-10-01T19:00:00Z","v":247,"vw":13.5},{"c":13.725,"h":13.75,"l":13.725,"n":65,"o":13.725,"t":"2026-10-02T13:30:00Z","v":16976,"vw":13.741522},{"c":13.73,"h":13.73,"l":13.73,"n":1,"o":13.73,"t":"2026-10-02T13:45:00Z","v":249,"vw":13.73},{"c":13.64,"h":13.64,"l":13.64,"n":1,"o":13.64,"t":"2026-10-02T14:30:00Z","v":188,"vw":13.64},{"c":13.6,"h":13.6,"l":13.6,"n":2,"o":13.6,"t":"2026-10-02T15:00:00Z","v":519,"vw":13.6},{"c":13.6287,"h":13.6287,"l":13.6287,"n":5,"o":13.6287,"t":"2026-10-02T15:15:00Z","v":673,"vw":13.6287},{"c":13.62,"h":13.62,"l":13.62,"n":7,"o":13.62,"t":"2026-10-02T15:30:00Z","v":672,"vw":13.62},{"c":13.5746,"h":13.5746,"l":13.5746,"n":1,"o":13.5746,"t":"2026-10-02T16:45:00Z","v":300,"vw":13.5746},{"c":13.57,"h":13.57,"l":13.57,"n":1,"o":13.57,"t":"2026-10-02T17:00:00Z","v":125,"vw":13.57},{"c":13.5799,"h":13.5799,"l":13.5799,"n":1,"o":13.5799,"t":"2026-10-02T17:15:00Z","v":367,"vw":13.5799},{"c":13.5301,"h":13.5301,"l":13.53,"n":3,"o":13.53,"t":"2026-10-02T17:30:00Z","v":439,"vw":13.53005},{"c":13.52,"h":13.53,"l":13.52,"n":3,"o":13.53,"t":"2026-10-02T18:30:00Z","v":246,"vw":13.525},{"c":13.52,"h":13.52,"l":13.52,"n":1,"o":13.52,"t":"2026-10-02T19:00:00Z","v":100,"vw":13.52},{"c":13.53,"h":13.53,"l":13.52,"n":7,"o":13.52,"t":"2026-10-02T19:45:00Z","v":533,"vw":13.522532},{"c":13.25,"h":13.25,"l":13.25,"n":6,"o":13.25,"t":"2026-10-02T23:00:00Z","v":390,"vw":13.25},{"c":13.55,"h":13.6299,"l":13.55,"n":13,"o":13.6299,"t":"2026-10-05T13:30:00Z","v":642,"vw":13.585008},{"c":13.68,"h":13.68,"l":13.68,"n":2,"o":13.68,"t":"2026-10-05T14:15:00Z","v":398,"vw":13.68},{"c":13.59,"h":13.59,"l":13.59,"n":1,"o":13.59,"t":"2026-10-05T14:45:00Z","v":160,"vw":13.59},{"c":13.59,"h":13.61,"l":13.59,"n":2,"o":13.61,"t":"2026-10-05T15:00:00Z","v":1100,"vw":13.591818},{"c":13.57,"h":13.57,"l":13.57,"n":3,"o":13.57,"t":"2026-10-05T15:15:00Z","v":352,"vw":13.57},{"c":13.59,"h":13.59,"l":13.59,"n":2,"o":13.59,"t":"2026-10-05T15:30:00Z","v":300,"vw":13.59},{"c":13.555,"h":13.555,"l":13.555,"n":2,"o":13.555,"t":"2026-10-05T16:00:00Z","v":132,"vw":13.555},{"c":13.54,"h":13.54,"l":13.535,"n":2,"o":13.535,"t":"2026-10-05T16:30:00Z","v":584,"vw":13.536575},{"c":13.6104,"h":13.6104,"l":13.6104,"n":1,"o":13.6104,"t":"2026-10-05T19:45:00Z","v":100,"vw":13.6104},{"c":13.31,"h":13.31,"l":13.31,"n":6,"o":13.31,"t":"2026-10-05T23:30:00Z","v":249,"vw":13.31},{"c":13.62,"h":13.631,"l":13.62,"n":37,"o":13.631,"t":"2026-10-06T14:00:00Z","v":7528,"vw":13.62363},{"c":13.67,"h":13.67,"l":13.67,"n":1,"o":13.67,"t":"2026-10-06T15:00:00Z","v":600,"vw":13.67},{"c":13.6,"h":13.61,"l":13.6,"n":2,"o":13.61,"t":"2026-10-06T18:45:00Z","v":1731,"vw":13.604223},{"c":13.89,"h":13.89,"l":13.89,"n":1,"o":13.89,"t":"2026-10-06T23:15:00Z","v":200,"vw":13.89},{"c":13.315,"h":13.4,"l":13.315,"n":12,"o":13.4,"t":"2026-10-07T13:30:00Z","v":1123,"vw":13.347381},{"c":13.3101,"h":13.3101,"l":13.29,"n":7,"o":13.29,"t":"2026-10-07T13:45:00Z","v":2175,"vw":13.307989},{"c":13.3499,"h":13.3499,"l":13.31,"n":6,"o":13.325,"t":"2026-10-07T14:00:00Z","v":2731,"vw":13.324544},{"c":13.32,"h":13.32,"l":13.32,"n":3,"o":13.32,"t":"2026-10-07T14:15:00Z","v":118,"vw":13.32},{"c":13.3,"h":13.3,"l":13.3,"n":3,"o":13.3,"t":"2026-10-07T15:15:00Z","v":1001,"vw":13.3},{"c":13.36,"h":13.36,"l":13.36,"n":2,"o":13.36,"t":"2026-10-07T15:30:00Z","v":101,"vw":13.36},{"c":13.37,"h":13.37,"l":13.369,"n":5,"o":13.369,"t":"2026-10-07T16:45:00Z","v":3767,"vw":13.36992},{"c":13.39,"h":13.41,"l":13.39,"n":12,"o":13.39,"t":"2026-10-07T17:00:00Z","v":3740,"vw":13.393209},{"c":13.3579,"h":13.3579,"l":13.3579,"n":1,"o":13.3579,"t":"2026-10-07T17:30:00Z","v":100,"vw":13.3579},{"c":13.33,"h":13.33,"l":13.33,"n":5,"o":13.33,"t":"2026-10-07T18:15:00Z","v":242,"vw":13.33},{"c":13.35,"h":13.355,"l":13.35,"n":2,"o":13.355,"t":"2026-10-07T18:45:00Z","v":1000,"vw":13.3525},{"c":13.34,"h":13.379,"l":13.34,"n":9,"o":13.379,"t":"2026-10-07T19:00:00Z","v":1187,"vw":13.357061},{"c":13.37,"h":13.37,"l":13.37,"n":1,"o":13.37,"t":"2026-10-07T19:45:00Z","v":149,"vw":13.37},{"c":13.25,"h":13.25,"l":13.25,"n":1,"o":13.25,"t":"2026-10-08T13:30:00Z","v":100,"vw":13.25},{"c":13.2082,"h":13.2082,"l":13.199,"n":14,"o":13.2,"t":"2026-10-08T13:45:00Z","v":1635,"vw":13.201952},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-10-08T14:00:00Z","v":195,"vw":13.2},{"c":13.245,"h":13.245,"l":13.245,"n":1,"o":13.245,"t":"2026-10-08T14:45:00Z","v":1884,"vw":13.245},{"c":13.25,"h":13.25,"l":13.25,"n":5,"o":13.25,"t":"2026-10-08T15:00:00Z","v":401,"vw":13.25},{"c":13.13,"h":13.13,"l":13.13,"n":5,"o":13.13,"t":"2026-10-08T15:15:00Z","v":174,"vw":13.13},{"c":13.02,"h":13.02,"l":13.01,"n":9,"o":13.02,"t":"2026-10-08T16:00:00Z","v":523,"vw":13.018},{"c":13.05,"h":13.05,"l":13.05,"n":1,"o":13.05,"t":"2026-10-08T16:30:00Z","v":230,"vw":13.05},{"c":13.03,"h":13.03,"l":13.03,"n":1,"o":13.03,"t":"2026-10-08T16:45:00Z","v":100,"vw":13.03},{"c":12.98,"h":12.98,"l":12.98,"n":1,"o":12.98,"t":"2026-10-08T17:00:00Z","v":100,"vw":12.98},{"c":12.97,"h":12.97,"l":12.97,"n":1,"o":12.97,"t":"2026-10-08T17:15:00Z","v":100,"vw":12.97},{"c":13.015,"h":13.02,"l":13.01,"n":5,"o":13.02,"t":"2026-10-08T17:45:00Z","v":500,"vw":13.017},{"c":13.09,"h":13.09,"l":13.09,"n":1,"o":13.09,"t":"2026-10-08T18:30:00Z","v":111,"vw":13.09},{"c":13.13,"h":13.13,"l":13.13,"n":1,"o":13.13,"t":"2026-10-08T19:15:00Z","v":202,"vw":13.13},{"c":13.16,"h":13.16,"l":13.16,"n":3,"o":13.16,"t":"2026-10-08T19:30:00Z","v":241,"vw":13.16},{"c":13.15,"h":13.15,"l":13.15,"n":7,"o":13.15,"t":"2026-10-08T19:45:00Z","v":456,"vw":13.15},{"c":13.26,"h":13.26,"l":13.26,"n":1,"o":13.26,"t":"2026-10-09T11:30:00Z","v":200,"vw":13.26},{"c":13.265,"h":13.2899,"l":13.265,"n":2,"o":13.2899,"t":"2026-10-09T13:45:00Z","v":300,"vw":13.27745},{"c":13.3,"h":13.3,"l":13.2837,"n":4,"o":13.3,"t":"2026-10-09T15:15:00Z","v":607,"vw":13.294055},{"c":13.2899,"h":13.29,"l":13.2899,"n":3,"o":13.29,"t":"2026-10-09T17:00:00Z","v":300,"vw":13.289933},{"c":13.28,"h":13.28,"l":13.2527,"n":5,"o":13.2527,"t":"2026-10-09T18:00:00Z","v":2984,"vw":13.270845},{"c":13.24,"h":13.24,"l":13.24,"n":1,"o":13.24,"t":"2026-10-09T18:30:00Z","v":100,"vw":13.24},{"c":13.25,"h":13.25,"l":13.25,"n":6,"o":13.25,"t":"2026-10-09T19:00:00Z","v":550,"vw":13.25},{"c":13.24,"h":13.24,"l":13.23,"n":14,"o":13.23,"t":"2026-10-09T19:45:00Z","v":6085,"vw":13.231335},{"c":13.28,"h":13.28,"l":13.27,"n":6,"o":13.27,"t":"2026-10-12T13:30:00Z","v":327,"vw":13.273333},{"c":13.31,"h":13.31,"l":13.31,"n":1,"o":13.31,"t":"2026-10-12T14:00:00Z","v":850,"vw":13.31},{"c":13.26,"h":13.26,"l":13.26,"n":1,"o":13.26,"t":"2026-10-12T16:30:00Z","v":500,"vw":13.26},{"c":13.24,"h":13.24,"l":13.24,"n":1,"o":13.24,"t":"2026-10-12T17:45:00Z","v":1000,"vw":13.24},{"c":13.221,"h":13.221,"l":13.221,"n":2,"o":13.221,"t":"2026-10-12T18:00:00Z","v":2000,"vw":13.221},{"c":13.26,"h":13.26,"l":13.211,"n":7,"o":13.211,"t":"2026-10-12T19:00:00Z","v":1632,"vw":13.245146},{"c":13.235,"h":13.235,"l":13.235,"n":2,"o":13.235,"t":"2026-10-12T19:15:00Z","v":2651,"vw":13.235},{"c":13.3,"h":13.3,"l":13.3,"n":1,"o":13.3,"t":"2026-10-12T19:45:00Z","v":1021,"vw":13.3},{"c":13.26,"h":13.26,"l":13.21,"n":6,"o":13.21,"t":"2026-10-13T13:30:00Z","v":1585,"vw":13.252373},{"c":13.2895,"h":13.2895,"l":13.2895,"n":1,"o":13.2895,"t":"2026-10-13T13:45:00Z","v":150,"vw":13.2895},{"c":13.27,"h":13.27,"l":13.27,"n":1,"o":13.27,"t":"2026-10-13T14:00:00Z","v":300,"vw":13.27},{"c":13.28,"h":13.28,"l":13.28,"n":1,"o":13.28,"t":"2026-10-13T14:15:00Z","v":288,"vw":13.28},{"c":13.32,"h":13.32,"l":13.32,"n":3,"o":13.32,"t":"2026-10-13T14:45:00Z","v":261,"vw":13.32},{"c":13.29,"h":13.29,"l":13.29,"n":3,"o":13.29,"t":"2026-10-13T15:00:00Z","v":126,"vw":13.29},{"c":13.29,"h":13.29,"l":13.29,"n":3,"o":13.29,"t":"2026-10-13T17:00:00Z","v":376,"vw":13.29},{"c":13.24,"h":13.24,"l":13.24,"n":1,"o":13.24,"t":"2026-10-13T17:45:00Z","v":113,"vw":13.24},{"c":13.27,"h":13.27,"l":13.27,"n":1,"o":13.27,"t":"2026-10-13T19:00:00Z","v":377,"vw":13.27},{"c":13.24,"h":13.289,"l":13.24,"n":8,"o":13.27,"t":"2026-10-13T19:30:00Z","v":406,"vw":13.26725},{"c":13.2571,"h":13.2571,"l":13.2571,"n":1,"o":13.2571,"t":"2026-10-13T19:45:00Z","v":261,"vw":13.2571},{"c":13.25,"h":13.25,"l":13.25,"n":7,"o":13.25,"t":"2026-10-14T13:30:00Z","v":1002,"vw":13.25},{"c":13.2,"h":13.23,"l":13.2,"n":4,"o":13.23,"t":"2026-10-14T13:45:00Z","v":257,"vw":13.21668},{"c":13.1593,"h":13.18,"l":13.1593,"n":2,"o":13.18,"t":"2026-10-14T14:00:00Z","v":1166,"vw":13.16491},{"c":13.11,"h":13.11,"l":13.11,"n":1,"o":13.11,"t":"2026-10-14T14:45:00Z","v":379,"vw":13.11},{"c":13.14,"h":13.14,"l":13.12,"n":11,"o":13.12,"t":"2026-10-14T15:15:00Z","v":1288,"vw":13.135381},{"c":13.0856,"h":13.0856,"l":13.0856,"n":1,"o":13.0856,"t":"2026-10-14T16:00:00Z","v":152,"vw":13.0856},{"c":13.13,"h":13.13,"l":13.13,"n":1,"o":13.13,"t":"2026-10-14T16:45:00Z","v":382,"vw":13.13},{"c":13.09,"h":13.09,"l":13.09,"n":1,"o":13.09,"t":"2026-10-14T17:15:00Z","v":1575,"vw":13.09},{"c":13.09,"h":13.09,"l":13.09,"n":4,"o":13.09,"t":"2026-10-14T17:30:00Z","v":367,"vw":13.09},{"c":13.085,"h":13.085,"l":13.085,"n":2,"o":13.085,"t":"2026-10-14T18:30:00Z","v":965,"vw":13.085},{"c":13.1,"h":13.1,"l":13.1,"n":1,"o":13.1,"t":"2026-10-14T18:45:00Z","v":381,"vw":13.1},{"c":13.1,"h":13.1,"l":13.1,"n":3,"o":13.1,"t":"2026-10-14T19:00:00Z","v":195,"vw":13.1},{"c":12.965,"h":12.965,"l":12.895,"n":7,"o":12.895,"t":"2026-10-15T13:30:00Z","v":1369,"vw":12.904231},{"c":13.1,"h":13.1,"l":13.1,"n":6,"o":13.1,"t":"2026-10-15T14:45:00Z","v":428,"vw":13.1},{"c":13.175,"h":13.175,"l":13.175,"n":1,"o":13.175,"t":"2026-10-15T15:00:00Z","v":300,"vw":13.175},{"c":13.23,"h":13.23,"l":13.23,"n":2,"o":13.23,"t":"2026-10-15T17:45:00Z","v":133,"vw":13.23},{"c":13.21,"h":13.21,"l":13.21,"n":1,"o":13.21,"t":"2026-10-15T19:00:00Z","v":250,"vw":13.21},{"c":13.22,"h":13.22,"l":13.22,"n":1,"o":13.22,"t":"2026-10-15T19:45:00Z","v":423,"vw":13.22},{"c":13.1699,"h":13.1699,"l":13.1699,"n":1,"o":13.1699,"t":"2026-10-16T13:30:00Z","v":265,"vw":13.1699},{"c":13.21,"h":13.21,"l":13.21,"n":1,"o":13.21,"t":"2026-10-16T14:00:00Z","v":293,"vw":13.21},{"c":13.11,"h":13.11,"l":13.11,"n":1,"o":13.11,"t":"2026-10-16T15:00:00Z","v":154,"vw":13.11},{"c":13.13,"h":13.13,"l":13.13,"n":1,"o":13.13,"t":"2026-10-16T15:15:00Z","v":375,"vw":13.13},{"c":13.14,"h":13.14,"l":13.081,"n":5,"o":13.081,"t":"2026-10-16T16:30:00Z","v":675,"vw":13.114481},{"c":13.07,"h":13.07,"l":13.04,"n":17,"o":13.05,"t":"2026-10-16T17:00:00Z","v":3816,"vw":13.047105},{"c":13.075,"h":13.075,"l":13.075,"n":1,"o":13.075,"t":"2026-10-16T17:45:00Z","v":400,"vw":13.075},{"c":13.03,"h":13.06,"l":13.015,"n":3,"o":13.015,"t":"2026-10-16T18:45:00Z","v":609,"vw":13.029778},{"c":13.15,"h":13.15,"l":13.15,"n":2,"o":13.15,"t":"2026-10-19T13:45:00Z","v":700,"vw":13.15},{"c":13.13,"h":13.13,"l":13.13,"n":3,"o":13.13,"t":"2026-10-19T15:45:00Z","v":431,"vw":13.13},{"c":13.11,"h":13.12,"l":13.11,"n":3,"o":13.12,"t":"2026-10-19T17:30:00Z","v":550,"vw":13.115455},{"c":13.12,"h":13.12,"l":13.12,"n":1,"o":13.12,"t":"2026-10-19T18:30:00Z","v":114,"vw":13.12},{"c":13.12,"h":13.12,"l":13.12,"n":9,"o":13.12,"t":"2026-10-19T19:45:00Z","v":866,"vw":13.12},{"c":13.085,"h":13.085,"l":13.031,"n":5,"o":13.031,"t":"2026-10-20T13:30:00Z","v":618,"vw":13.041026},{"c":13.11,"h":13.11,"l":13.11,"n":2,"o":13.11,"t":"2026-10-20T13:45:00Z","v":307,"vw":13.11},{"c":13.18,"h":13.18,"l":13.18,"n":1,"o":13.18,"t":"2026-10-20T18:30:00Z","v":800,"vw":13.18},{"c":13.16,"h":13.16,"l":13.16,"n":1,"o":13.16,"t":"2026-10-20T19:30:00Z","v":207,"vw":13.16},{"c":13.17,"h":13.17,"l":13.17,"n":5,"o":13.17,"t":"2026-10-20T19:45:00Z","v":278,"vw":13.17},{"c":13.2,"h":13.2,"l":13.2,"n":2,"o":13.2,"t":"2026-10-20T22:15:00Z","v":815,"vw":13.2},{"c":13.27,"h":13.27,"l":13.27,"n":2,"o":13.27,"t":"2026-10-21T13:30:00Z","v":159,"vw":13.27},{"c":13.3,"h":13.3,"l":13.3,"n":4,"o":13.3,"t":"2026-10-21T13:45:00Z","v":502,"vw":13.3},{"c":13.36,"h":13.3882,"l":13.36,"n":10,"o":13.3882,"t":"2026-10-21T19:30:00Z","v":1500,"vw":13.36188},{"c":13.11,"h":13.11,"l":13.11,"n":1,"o":13.11,"t":"2026-10-22T13:30:00Z","v":200,"vw":13.11},{"c":13.1,"h":13.1,"l":13.08,"n":10,"o":13.08,"t":"2026-10-22T13:45:00Z","v":842,"vw":13.08827},{"c":13.105,"h":13.105,"l":13.105,"n":1,"o":13.105,"t":"2026-10-22T16:00:00Z","v":990,"vw":13.105},{"c":13.095,"h":13.095,"l":13.095,"n":1,"o":13.095,"t":"2026-10-22T16:15:00Z","v":101,"vw":13.095},{"c":13.02,"h":13.03,"l":13.02,"n":4,"o":13.03,"t":"2026-10-22T16:45:00Z","v":228,"vw":13.025},{"c":13.04,"h":13.04,"l":13.04,"n":1,"o":13.04,"t":"2026-10-22T18:45:00Z","v":100,"vw":13.04},{"c":13.09,"h":13.09,"l":13.09,"n":2,"o":13.09,"t":"2026-10-22T19:30:00Z","v":108,"vw":13.09},{"c":13.095,"h":13.095,"l":13.095,"n":1,"o":13.095,"t":"2026-10-22T19:45:00Z","v":100,"vw":13.095},{"c":12.84,"h":12.84,"l":12.84,"n":7,"o":12.84,"t":"2026-10-22T20:00:00Z","v":150,"vw":12.84}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.3,"strike":19.83384465778665,"iv":1.2104678079388638,"gamma":0.05233176217838032,"theta":-0.018181598575856668,"vega":0.008592970401296918,"rho":0.001296227389102137,"breakevenPct":53.75215469863802},{"delta":0.2,"premium":0.3,"strike":16.381172805406646,"iv":0.8131804765133179,"gamma":0.0941662149410458,"theta":-0.014743375170202565,"vega":0.010310725912356706,"rho":0.0017963514762479817,"breakevenPct":27.385817528878547},{"delta":0.25,"premium":0.30138529264937564,"strike":14.944588294024973,"iv":0.5977000933568557,"gamma":0.1452062724862491,"theta":-0.012425768357222327,"vega":0.011693670795595289,"rho":0.0022909999717896858,"breakevenPct":16.425915133061082},{"delta":0.3,"premium":0.31678366404319075,"strike":14.32865343827237,"iv":0.4947585671316991,"gamma":0.19559319945537992,"theta":-0.011233458168899197,"vega":0.012737122512993158,"rho":0.0027748039568728433,"breakevenPct":11.83991677980573},{"delta":0.35,"premium":0.33931006716624945,"strike":13.904599552225005,"iv":0.42399603088123167,"gamma":0.2383590693103165,"theta":-0.010322307182735592,"vega":0.01340610380631465,"rho":0.003256466163920549,"breakevenPct":8.77365115991792},{"delta":0.4,"premium":0.3699910253471259,"strike":13.70005983101916,"iv":0.3900466508316572,"gamma":0.27240635706614325,"theta":-0.0097328057460003,"vega":0.01364668637658792,"rho":0.0037356781508268294,"breakevenPct":7.445978284584079},{"delta":0.45,"premium":0.4006719835280023,"strike":13.495520109813318,"iv":0.3560972707820827,"gamma":0.30645364482197,"theta":-0.00914330430926501,"vega":0.013887268946861191,"rho":0.004214890137733109,"breakevenPct":6.11830540925024},{"delta":0.5,"premium":0.4313529417088787,"strike":13.290980388607474,"iv":0.32214789073250827,"gamma":0.34050093257779673,"theta":-0.008553802872529721,"vega":0.01412785151713446,"rho":0.004694102124639389,"breakevenPct":4.7906325339164},{"delta":0.55,"premium":0.4620338998897552,"strike":13.086440667401632,"iv":0.2881985106829338,"gamma":0.37454822033362345,"theta":-0.007964301435794432,"vega":0.014368434087407731,"rho":0.00517331411154567,"breakevenPct":3.462959658582559}],"put":[{"delta":0.1,"premium":0.325,"strike":8.268109868066297,"iv":1.545582113398218,"gamma":0.031205458144309355,"theta":-0.01696641152902778,"vega":0.006460139866097003,"rho":-0.0013130944030423355,"breakevenPct":39.34242177879881},{"delta":0.15,"premium":0.35,"strike":10.067712615224258,"iv":1.065713262301134,"gamma":0.05978942204311957,"theta":-0.015494378505899627,"vega":0.008585970547497483,"rho":-0.001867086947822341,"breakevenPct":25.79066349580559},{"delta":0.2,"premium":0.3574362714848604,"strike":11.148725429697208,"iv":0.7894330731953445,"gamma":0.09776417126029313,"theta":-0.013544546346854884,"vega":0.010268063205332602,"rho":-0.0024118087525044148,"breakevenPct":17.592293560806816},{"delta":0.25,"premium":0.38863913449430365,"strike":11.772782689886073,"iv":0.6548464168253836,"gamma":0.13427888201106988,"theta":-0.012589328153912003,"vega":0.011645050465608028,"rho":-0.0029747220908232204,"breakevenPct":13.06495948536259},{"delta":0.3,"premium":0.44135926284450877,"strike":12.183818945975595,"iv":0.5816880365015512,"gamma":0.16192614189354895,"theta":-0.012039370912545675,"vega":0.01258718774179068,"rho":-0.0035503641941247474,"breakevenPct":10.328677486589655},{"delta":0.35,"premium":0.5063994591485887,"strike":12.472886485104839,"iv":0.5437014367545012,"gamma":0.18449619537712206,"theta":-0.011721452565685925,"vega":0.013280344431039016,"rho":-0.0041332943634082905,"breakevenPct":8.617892127100045},{"delta":0.4,"premium":0.5714396554526687,"strike":12.761954024234083,"iv":0.5057148370074513,"gamma":0.2070662488606952,"theta":-0.011403534218826176,"vega":0.013973501120287352,"rho":-0.004716224532691834,"breakevenPct":6.907106767610434},{"delta":0.45,"premium":0.6550214311834889,"strike":13.04447619434591,"iv":0.476646468052903,"gamma":0.22421812583600326,"theta":-0.011153216596246714,"vega":0.014511208707972293,"rho":-0.005310652815998751,"breakevenPct":5.387897952177014},{"delta":0.5,"premium":0.8251107162089402,"strike":13.29646032030954,"iv":0.48918695643557625,"gamma":0.21609098294676188,"theta":-0.011218296607785028,"vega":0.014323653668950064,"rho":-0.00595872664820175,"breakevenPct":4.7625077961008015},{"delta":0.55,"premium":0.9952000012343917,"strike":13.548444446273173,"iv":0.5017274448182495,"gamma":0.2079638400575205,"theta":-0.011283376619323342,"vega":0.014136098629927835,"rho":-0.00660680048040475,"breakevenPct":4.137117640024588},{"delta":0.6,"premium":1.1652892862598427,"strike":13.800428572236804,"iv":0.5142679332009228,"gamma":0.19983669716827915,"theta":-0.011348456630861656,"vega":0.013948543590905605,"rho":-0.007254874312607748,"breakevenPct":3.511727483948376},{"delta":0.65,"premium":1.4334210526315798,"strike":14.13684210526316,"iv":0.548763157894737,"gamma":0.18480631578947362,"theta":-0.011742105263157897,"vega":0.013622105263157894,"rho":-0.007978826111246645,"breakevenPct":2.990293603424378},{"delta":0.7,"premium":2.074868421052631,"strike":14.794736842105262,"iv":0.6668552631578946,"gamma":0.1434905263157895,"theta":-0.013386842105263155,"vega":0.01276684210526316,"rho":-0.008991697859006834,"breakevenPct":2.864693233656888},{"delta":0.75,"premium":3.2047297297297286,"strike":15.92972972972973,"iv":0.8573843243243241,"gamma":0.10075567567567571,"theta":-0.015945405405405403,"vega":0.011756216216216218,"rho":-0.010391767178664163,"breakevenPct":2.825505918289431},{"delta":0.8,"premium":5.280627890063769,"strike":18.03062789006377,"iv":1.1232691855573225,"gamma":0.06753650942440871,"theta":-0.01833680712619072,"vega":0.0102913773659622,"rho":-0.012547011378254725,"breakevenPct":2.6345933562428456},{"delta":0.85,"premium":9.461394735600678,"strike":22.275152353263874,"iv":1.5008978004866445,"gamma":0.04213641508959666,"theta":-0.019743920797181888,"vega":0.008588806972926365,"rho":-0.016382564347859126,"breakevenPct":2.147708150720169}]},"raw":{"call":[{"delta":0.15,"premium":0.3,"strike":19.83384465778665,"iv":1.2104678079388638,"gamma":0.05233176217838032,"theta":-0.018181598575856668,"vega":0.008592970401296918,"rho":0.001296227389102137,"breakevenPct":53.75215469863802},{"delta":0.2,"premium":0.3,"strike":16.381172805406646,"iv":0.8131804765133179,"gamma":0.0941662149410458,"theta":-0.014743375170202565,"vega":0.010310725912356706,"rho":0.0017963514762479817,"breakevenPct":27.385817528878547},{"delta":0.25,"premium":0.30138529264937564,"strike":14.944588294024973,"iv":0.5977000933568557,"gamma":0.1452062724862491,"theta":-0.012425768357222327,"vega":0.011693670795595289,"rho":0.0022909999717896858,"breakevenPct":16.425915133061082},{"delta":0.3,"premium":0.31678366404319075,"strike":14.32865343827237,"iv":0.4947585671316991,"gamma":0.19559319945537992,"theta":-0.011233458168899197,"vega":0.012737122512993158,"rho":0.0027748039568728433,"breakevenPct":11.83991677980573},{"delta":0.35,"premium":0.33931006716624945,"strike":13.904599552225005,"iv":0.42399603088123167,"gamma":0.2383590693103165,"theta":-0.010322307182735592,"vega":0.01340610380631465,"rho":0.003256466163920549,"breakevenPct":8.77365115991792},{"delta":0.4,"premium":0.3699910253471259,"strike":13.70005983101916,"iv":0.3900466508316572,"gamma":0.27240635706614325,"theta":-0.0097328057460003,"vega":0.01364668637658792,"rho":0.0037356781508268294,"breakevenPct":7.445978284584079},{"delta":0.45,"premium":0.4006719835280023,"strike":13.495520109813318,"iv":0.3560972707820827,"gamma":0.30645364482197,"theta":-0.00914330430926501,"vega":0.013887268946861191,"rho":0.004214890137733109,"breakevenPct":6.11830540925024},{"delta":0.5,"premium":0.4313529417088787,"strike":13.290980388607474,"iv":0.32214789073250827,"gamma":0.34050093257779673,"theta":-0.008553802872529721,"vega":0.01412785151713446,"rho":0.004694102124639389,"breakevenPct":4.7906325339164},{"delta":0.55,"premium":0.4620338998897552,"strike":13.086440667401632,"iv":0.2881985106829338,"gamma":0.37454822033362345,"theta":-0.007964301435794432,"vega":0.014368434087407731,"rho":0.00517331411154567,"breakevenPct":3.462959658582559}],"put":[{"delta":0.1,"premium":0.325,"strike":8.268109868066297,"iv":1.545582113398218,"gamma":0.031205458144309355,"theta":-0.01696641152902778,"vega":0.006460139866097003,"rho":-0.0013130944030423355,"breakevenPct":39.34242177879881},{"delta":0.15,"premium":0.35,"strike":10.067712615224258,"iv":1.065713262301134,"gamma":0.05978942204311957,"theta":-0.015494378505899627,"vega":0.008585970547497483,"rho":-0.001867086947822341,"breakevenPct":25.79066349580559},{"delta":0.2,"premium":0.3574362714848604,"strike":11.148725429697208,"iv":0.7894330731953445,"gamma":0.09776417126029313,"theta":-0.013544546346854884,"vega":0.010268063205332602,"rho":-0.0024118087525044148,"breakevenPct":17.592293560806816},{"delta":0.25,"premium":0.38863913449430365,"strike":11.772782689886073,"iv":0.6548464168253836,"gamma":0.13427888201106988,"theta":-0.012589328153912003,"vega":0.011645050465608028,"rho":-0.0029747220908232204,"breakevenPct":13.06495948536259},{"delta":0.3,"premium":0.44135926284450877,"strike":12.183818945975595,"iv":0.5816880365015512,"gamma":0.16192614189354895,"theta":-0.012039370912545675,"vega":0.01258718774179068,"rho":-0.0035503641941247474,"breakevenPct":10.328677486589655},{"delta":0.35,"premium":0.5063994591485887,"strike":12.472886485104839,"iv":0.5437014367545012,"gamma":0.18449619537712206,"theta":-0.011721452565685925,"vega":0.013280344431039016,"rho":-0.0041332943634082905,"breakevenPct":8.617892127100045},{"delta":0.4,"premium":0.5714396554526687,"strike":12.761954024234083,"iv":0.5057148370074513,"gamma":0.2070662488606952,"theta":-0.011403534218826176,"vega":0.013973501120287352,"rho":-0.004716224532691834,"breakevenPct":6.907106767610434},{"delta":0.45,"premium":0.6550214311834889,"strike":13.04447619434591,"iv":0.476646468052903,"gamma":0.22421812583600326,"theta":-0.011153216596246714,"vega":0.014511208707972293,"rho":-0.005310652815998751,"breakevenPct":5.387897952177014},{"delta":0.5,"premium":0.8251107162089402,"strike":13.29646032030954,"iv":0.48918695643557625,"gamma":0.21609098294676188,"theta":-0.011218296607785028,"vega":0.014323653668950064,"rho":-0.00595872664820175,"breakevenPct":4.7625077961008015},{"delta":0.55,"premium":0.9952000012343917,"strike":13.548444446273173,"iv":0.5017274448182495,"gamma":0.2079638400575205,"theta":-0.011283376619323342,"vega":0.014136098629927835,"rho":-0.00660680048040475,"breakevenPct":4.137117640024588},{"delta":0.6,"premium":1.1652892862598427,"strike":13.800428572236804,"iv":0.5142679332009228,"gamma":0.19983669716827915,"theta":-0.011348456630861656,"vega":0.013948543590905605,"rho":-0.007254874312607748,"breakevenPct":3.511727483948376},{"delta":0.65,"premium":1.4334210526315798,"strike":14.13684210526316,"iv":0.548763157894737,"gamma":0.18480631578947362,"theta":-0.011742105263157897,"vega":0.013622105263157894,"rho":-0.007978826111246645,"breakevenPct":2.990293603424378},{"delta":0.7,"premium":2.074868421052631,"strike":14.794736842105262,"iv":0.6668552631578946,"gamma":0.1434905263157895,"theta":-0.013386842105263155,"vega":0.01276684210526316,"rho":-0.008991697859006834,"breakevenPct":2.864693233656888},{"delta":0.75,"premium":3.2047297297297286,"strike":15.92972972972973,"iv":0.8573843243243241,"gamma":0.10075567567567571,"theta":-0.015945405405405403,"vega":0.011756216216216218,"rho":-0.010391767178664163,"breakevenPct":2.825505918289431},{"delta":0.8,"premium":5.280627890063769,"strike":18.03062789006377,"iv":1.1232691855573225,"gamma":0.06753650942440871,"theta":-0.01833680712619072,"vega":0.0102913773659622,"rho":-0.012547011378254725,"breakevenPct":2.6345933562428456},{"delta":0.85,"premium":9.461394735600678,"strike":22.275152353263874,"iv":1.5008978004866445,"gamma":0.04213641508959666,"theta":-0.019743920797181888,"vega":0.008588806972926365,"rho":-0.016382564347859126,"breakevenPct":2.147708150720169}]}},"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"}}