{"symbol":"BULG","url":"https://intraalpha.com/companies/BULG","capturedAt":"2026-10-22T20:46:50.693Z","state":"partial","quote":{"symbol":"BULG","last_price":20.72,"prev_close":22.1524,"regular_close":20.72,"change":-1.4324,"change_pct":-6.4661,"regular_change":-1.4324,"regular_change_pct":-6.4661,"extended_change":0,"extended_change_pct":0,"bid":20.54,"ask":20.97,"bid_size":100,"ask_size":300,"volume":10814,"vwap":21.048313,"open":21.76,"high":22.31,"low":20.49,"close":20.72,"trade_count":90,"last_trade_at":"2026-10-22T20:00:00.339874813Z","last_quote_at":"2026-10-22T20:38:44.075446553Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:46.498972063-04:00","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":"2026-10-22T19:59:59.543Z","bars":[{"c":20.75,"h":20.75,"l":20.75,"n":1,"o":20.75,"t":"2026-10-15T11:00:00Z","v":100,"vw":20.75},{"c":20.82,"h":20.82,"l":20.82,"n":8,"o":20.82,"t":"2026-10-15T12:15:00Z","v":400,"vw":20.82},{"c":20.7,"h":20.7,"l":20.67,"n":3,"o":20.67,"t":"2026-10-15T13:35:00Z","v":510,"vw":20.676},{"c":22,"h":22,"l":22,"n":3,"o":22,"t":"2026-10-15T14:10:00Z","v":200,"vw":22},{"c":22.62,"h":22.62,"l":22.62,"n":1,"o":22.62,"t":"2026-10-15T14:45:00Z","v":800,"vw":22.62},{"c":22.4,"h":22.4,"l":22.3,"n":3,"o":22.3,"t":"2026-10-15T15:00:00Z","v":208,"vw":22.35},{"c":22.4,"h":22.4,"l":22.4,"n":2,"o":22.4,"t":"2026-10-15T15:05:00Z","v":750,"vw":22.4},{"c":22.695,"h":22.695,"l":22.695,"n":2,"o":22.695,"t":"2026-10-15T15:40:00Z","v":110,"vw":22.695},{"c":22.61,"h":22.61,"l":22.61,"n":1,"o":22.61,"t":"2026-10-15T15:55:00Z","v":135,"vw":22.61},{"c":22.61,"h":22.61,"l":22.61,"n":1,"o":22.61,"t":"2026-10-15T16:10:00Z","v":116,"vw":22.61},{"c":22.665,"h":22.665,"l":22.665,"n":1,"o":22.665,"t":"2026-10-15T16:20:00Z","v":138,"vw":22.665},{"c":22.475,"h":22.475,"l":22.475,"n":2,"o":22.475,"t":"2026-10-15T16:30:00Z","v":131,"vw":22.475},{"c":22.555,"h":22.555,"l":22.555,"n":1,"o":22.555,"t":"2026-10-15T16:35:00Z","v":103,"vw":22.555},{"c":22.695,"h":22.695,"l":22.695,"n":1,"o":22.695,"t":"2026-10-15T16:40:00Z","v":108,"vw":22.695},{"c":22.81,"h":22.81,"l":22.81,"n":1,"o":22.81,"t":"2026-10-15T16:50:00Z","v":140,"vw":22.81},{"c":22.915,"h":22.915,"l":22.915,"n":1,"o":22.915,"t":"2026-10-15T17:00:00Z","v":123,"vw":22.915},{"c":23.11,"h":23.11,"l":23.11,"n":1,"o":23.11,"t":"2026-10-15T17:20:00Z","v":140,"vw":23.11},{"c":22.925,"h":22.925,"l":22.925,"n":1,"o":22.925,"t":"2026-10-15T17:30:00Z","v":138,"vw":22.925},{"c":23.195,"h":23.195,"l":23.195,"n":1,"o":23.195,"t":"2026-10-15T17:40:00Z","v":111,"vw":23.195},{"c":23.39,"h":23.39,"l":23.39,"n":1,"o":23.39,"t":"2026-10-15T17:45:00Z","v":129,"vw":23.39},{"c":23.33,"h":23.33,"l":23.33,"n":1,"o":23.33,"t":"2026-10-15T17:50:00Z","v":138,"vw":23.33},{"c":23.05,"h":23.05,"l":22.985,"n":4,"o":22.985,"t":"2026-10-15T18:00:00Z","v":443,"vw":23.008256},{"c":22.99,"h":22.99,"l":22.99,"n":1,"o":22.99,"t":"2026-10-15T18:10:00Z","v":117,"vw":22.99},{"c":23.15,"h":23.15,"l":23.15,"n":1,"o":23.15,"t":"2026-10-15T18:15:00Z","v":100,"vw":23.15},{"c":22.845,"h":22.845,"l":22.845,"n":1,"o":22.845,"t":"2026-10-15T18:25:00Z","v":106,"vw":22.845},{"c":23.5,"h":23.5,"l":23.425,"n":2,"o":23.425,"t":"2026-10-15T18:45:00Z","v":1532,"vw":23.494223},{"c":23.57,"h":23.57,"l":23.57,"n":1,"o":23.57,"t":"2026-10-15T19:05:00Z","v":110,"vw":23.57},{"c":23.84,"h":23.84,"l":23.84,"n":1,"o":23.84,"t":"2026-10-15T19:40:00Z","v":500,"vw":23.84},{"c":23.67,"h":23.7,"l":23.67,"n":2,"o":23.7,"t":"2026-10-15T19:55:00Z","v":200,"vw":23.685},{"c":24.39,"h":24.39,"l":24.39,"n":1,"o":24.39,"t":"2026-10-15T20:15:00Z","v":100,"vw":24.39},{"c":24.2,"h":24.2,"l":24.2,"n":1,"o":24.2,"t":"2026-10-16T14:15:00Z","v":175,"vw":24.2},{"c":23.3793,"h":23.5,"l":23.3793,"n":4,"o":23.5,"t":"2026-10-16T14:50:00Z","v":313,"vw":23.459767},{"c":23.1716,"h":23.22,"l":23.1716,"n":6,"o":23.22,"t":"2026-10-16T15:05:00Z","v":537,"vw":23.20432},{"c":22.6099,"h":22.6099,"l":22.6099,"n":1,"o":22.6099,"t":"2026-10-16T16:35:00Z","v":100,"vw":22.6099},{"c":22.4,"h":22.4,"l":22.4,"n":4,"o":22.4,"t":"2026-10-16T16:55:00Z","v":328,"vw":22.4},{"c":22.4,"h":22.4,"l":22.4,"n":2,"o":22.4,"t":"2026-10-16T17:00:00Z","v":486,"vw":22.4},{"c":22.08,"h":22.08,"l":22.08,"n":2,"o":22.08,"t":"2026-10-16T18:10:00Z","v":238,"vw":22.08},{"c":22.25,"h":22.25,"l":22.25,"n":3,"o":22.25,"t":"2026-10-16T19:25:00Z","v":110,"vw":22.25},{"c":22.13,"h":22.13,"l":22.13,"n":1,"o":22.13,"t":"2026-10-16T19:40:00Z","v":100,"vw":22.13},{"c":22.1,"h":22.1,"l":22.1,"n":3,"o":22.1,"t":"2026-10-16T19:50:00Z","v":600,"vw":22.1},{"c":22.1,"h":22.1,"l":22.1,"n":1,"o":22.1,"t":"2026-10-16T19:55:00Z","v":400,"vw":22.1},{"c":22.03,"h":22.34,"l":22.03,"n":4,"o":22.34,"t":"2026-10-19T13:35:00Z","v":696,"vw":22.288333},{"c":21.41,"h":21.41,"l":21.33,"n":6,"o":21.33,"t":"2026-10-19T15:15:00Z","v":474,"vw":21.3675},{"c":21.3451,"h":21.475,"l":21.34,"n":7,"o":21.475,"t":"2026-10-19T15:35:00Z","v":587,"vw":21.380473},{"c":20.9,"h":20.9,"l":20.9,"n":6,"o":20.9,"t":"2026-10-19T19:25:00Z","v":157,"vw":20.9},{"c":20.9699,"h":20.9699,"l":20.9699,"n":1,"o":20.9699,"t":"2026-10-19T19:45:00Z","v":1500,"vw":20.9699},{"c":20,"h":20,"l":20,"n":2,"o":20,"t":"2026-10-20T12:05:00Z","v":1000,"vw":20},{"c":20.56,"h":20.56,"l":20.56,"n":7,"o":20.56,"t":"2026-10-20T13:30:00Z","v":341,"vw":20.56},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-20T13:50:00Z","v":100,"vw":22},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-20T13:55:00Z","v":100,"vw":22},{"c":22.2,"h":22.2,"l":22.2,"n":1,"o":22.2,"t":"2026-10-20T14:00:00Z","v":100,"vw":22.2},{"c":22.4427,"h":22.4427,"l":22.4427,"n":5,"o":22.4427,"t":"2026-10-20T14:25:00Z","v":309,"vw":22.4427},{"c":22.08,"h":22.08,"l":22.08,"n":3,"o":22.08,"t":"2026-10-20T17:05:00Z","v":116,"vw":22.08},{"c":21.35,"h":21.35,"l":21.35,"n":1,"o":21.35,"t":"2026-10-20T20:40:00Z","v":223,"vw":21.35},{"c":22.12,"h":22.12,"l":22.12,"n":4,"o":22.12,"t":"2026-10-21T14:50:00Z","v":300,"vw":22.12},{"c":22,"h":22,"l":22,"n":2,"o":22,"t":"2026-10-21T15:15:00Z","v":200,"vw":22},{"c":22.095,"h":22.095,"l":22.095,"n":1,"o":22.095,"t":"2026-10-21T16:20:00Z","v":454,"vw":22.095},{"c":21.88,"h":21.88,"l":21.64,"n":5,"o":21.76,"t":"2026-10-22T13:30:00Z","v":700,"vw":21.734429},{"c":22,"h":22,"l":22,"n":3,"o":22,"t":"2026-10-22T13:35:00Z","v":113,"vw":22},{"c":22.31,"h":22.31,"l":22.31,"n":1,"o":22.31,"t":"2026-10-22T13:40:00Z","v":300,"vw":22.31},{"c":21.6,"h":21.6,"l":21.6,"n":1,"o":21.6,"t":"2026-10-22T14:35:00Z","v":197,"vw":21.6},{"c":21.7,"h":21.7,"l":21.7,"n":2,"o":21.7,"t":"2026-10-22T14:45:00Z","v":200,"vw":21.7},{"c":21.2,"h":21.2,"l":21.15,"n":3,"o":21.15,"t":"2026-10-22T15:00:00Z","v":930,"vw":21.172437},{"c":20.75,"h":20.95,"l":20.75,"n":6,"o":20.95,"t":"2026-10-22T15:10:00Z","v":3283,"vw":20.78124},{"c":20.95,"h":20.95,"l":20.95,"n":3,"o":20.95,"t":"2026-10-22T15:15:00Z","v":2100,"vw":20.95},{"c":21.4572,"h":21.4572,"l":21.4572,"n":1,"o":21.4572,"t":"2026-10-22T15:55:00Z","v":100,"vw":21.4572},{"c":20.935,"h":20.935,"l":20.935,"n":1,"o":20.935,"t":"2026-10-22T19:30:00Z","v":1500,"vw":20.935},{"c":20.49,"h":20.49,"l":20.49,"n":1,"o":20.49,"t":"2026-10-22T19:50:00Z","v":140,"vw":20.49}],"history":[{"c":14.7783,"h":17.425,"l":14.7783,"n":47,"o":17.03,"t":"2025-08-11T04:00:00Z","v":4484,"vw":16.069593},{"c":16.2641,"h":16.67,"l":15.4,"n":98,"o":15.695,"t":"2025-08-12T04:00:00Z","v":7151,"vw":16.001064},{"c":14.9641,"h":17.2,"l":14.9641,"n":116,"o":16.64,"t":"2025-08-13T04:00:00Z","v":11032,"vw":15.685386},{"c":15.8105,"h":15.85,"l":14.51,"n":80,"o":15.13,"t":"2025-08-14T04:00:00Z","v":6660,"vw":15.009012},{"c":16.9182,"h":17.12,"l":15,"n":149,"o":15.75,"t":"2025-08-15T04:00:00Z","v":18010,"vw":16.226729},{"c":16.8597,"h":18.4728,"l":16.1,"n":236,"o":18.4728,"t":"2025-08-18T04:00:00Z","v":36867,"vw":16.898582},{"c":14.6908,"h":17.49,"l":14.6908,"n":158,"o":16.93,"t":"2025-08-19T04:00:00Z","v":38056,"vw":15.917164},{"c":13.5235,"h":14.52,"l":12.98,"n":217,"o":14.52,"t":"2025-08-20T04:00:00Z","v":44212,"vw":13.730361},{"c":13.3274,"h":13.66,"l":12.75,"n":152,"o":13,"t":"2025-08-21T04:00:00Z","v":34621,"vw":13.480956},{"c":15.4102,"h":15.4102,"l":12.49,"n":209,"o":12.75,"t":"2025-08-22T04:00:00Z","v":22350,"vw":13.969008},{"c":14.58,"h":15.625,"l":14.5,"n":131,"o":15.56,"t":"2025-08-25T04:00:00Z","v":14261,"vw":14.704007},{"c":14.6111,"h":14.951,"l":14.14,"n":126,"o":14.54,"t":"2025-08-26T04:00:00Z","v":14942,"vw":14.384078},{"c":13.5087,"h":14.1204,"l":13.301,"n":244,"o":14,"t":"2025-08-27T04:00:00Z","v":27689,"vw":13.66528},{"c":13.9544,"h":14.2,"l":13.22,"n":467,"o":13.75,"t":"2025-08-28T04:00:00Z","v":83927,"vw":13.856832},{"c":11.832,"h":14.15,"l":11.832,"n":657,"o":14.15,"t":"2025-08-29T04:00:00Z","v":73653,"vw":12.645176},{"c":11.727,"h":11.727,"l":10.72,"n":291,"o":11.08,"t":"2025-09-02T04:00:00Z","v":55474,"vw":11.119434},{"c":10.9028,"h":11.834,"l":10.74,"n":141,"o":11.834,"t":"2025-09-03T04:00:00Z","v":11331,"vw":11.192968},{"c":11.3731,"h":11.8094,"l":10.75,"n":81,"o":11.8094,"t":"2025-09-04T04:00:00Z","v":4263,"vw":11.272432},{"c":10.6348,"h":11,"l":10.2,"n":130,"o":11,"t":"2025-09-05T04:00:00Z","v":12974,"vw":10.537594},{"c":11.3959,"h":11.6,"l":10.57,"n":148,"o":10.57,"t":"2025-09-08T04:00:00Z","v":14683,"vw":11.191946},{"c":11.5681,"h":11.5681,"l":11.2204,"n":69,"o":11.56,"t":"2025-09-09T04:00:00Z","v":4523,"vw":11.321353},{"c":10.7072,"h":11.92,"l":10.68,"n":162,"o":11.84,"t":"2025-09-10T04:00:00Z","v":9586,"vw":11.431371},{"c":11.6939,"h":11.7,"l":10.98,"n":182,"o":10.98,"t":"2025-09-11T04:00:00Z","v":29107,"vw":11.290193},{"c":11.2541,"h":11.82,"l":10.9,"n":247,"o":11.82,"t":"2025-09-12T04:00:00Z","v":38887,"vw":11.253343},{"c":10.8717,"h":11.42,"l":10.741,"n":159,"o":11.3,"t":"2025-09-15T04:00:00Z","v":17074,"vw":10.997237},{"c":10.7184,"h":10.9,"l":10.145,"n":301,"o":10.87,"t":"2025-09-16T04:00:00Z","v":26572,"vw":10.528953},{"c":10.028,"h":10.65,"l":10,"n":462,"o":10.65,"t":"2025-09-17T04:00:00Z","v":36699,"vw":10.315463},{"c":10.2256,"h":10.53,"l":9.91,"n":352,"o":10.45,"t":"2025-09-18T04:00:00Z","v":23243,"vw":10.261693},{"c":11.1118,"h":11.33,"l":10.11,"n":509,"o":10.27,"t":"2025-09-19T04:00:00Z","v":76125,"vw":10.880984},{"c":12.3888,"h":13.01,"l":11.01,"n":1224,"o":11.01,"t":"2025-09-22T04:00:00Z","v":189667,"vw":12.132727},{"c":12.2384,"h":13.21,"l":11.78,"n":1144,"o":12.58,"t":"2025-09-23T04:00:00Z","v":163851,"vw":12.500862},{"c":12.1705,"h":13.36,"l":11.98,"n":1042,"o":12.8,"t":"2025-09-24T04:00:00Z","v":135826,"vw":12.631313},{"c":13.304,"h":13.5696,"l":10.99,"n":2294,"o":11.56,"t":"2025-09-25T04:00:00Z","v":278750,"vw":12.671493},{"c":14.2893,"h":14.65,"l":12.69,"n":2550,"o":14.3,"t":"2025-09-26T04:00:00Z","v":355640,"vw":13.691213},{"c":14.97,"h":15.26,"l":13.72,"n":1212,"o":14.58,"t":"2025-09-29T04:00:00Z","v":149257,"vw":14.45093},{"c":13.48,"h":15.66,"l":13.21,"n":1394,"o":14.68,"t":"2025-09-30T04:00:00Z","v":181118,"vw":13.913512},{"c":12.2984,"h":13.355,"l":12.18,"n":2133,"o":13.3,"t":"2025-10-01T04:00:00Z","v":217854,"vw":12.655134},{"c":12.758,"h":12.9,"l":12.07,"n":857,"o":12.59,"t":"2025-10-02T04:00:00Z","v":121503,"vw":12.517114},{"c":12.31,"h":13.7796,"l":12.28,"n":1418,"o":13.07,"t":"2025-10-03T04:00:00Z","v":198548,"vw":12.88531},{"c":11.48,"h":12.85,"l":11.41,"n":2599,"o":12.38,"t":"2025-10-06T04:00:00Z","v":341718,"vw":12.169279},{"c":10.09,"h":11.4,"l":10.01,"n":3953,"o":11.4,"t":"2025-10-07T04:00:00Z","v":419252,"vw":10.579712},{"c":9.73,"h":9.7775,"l":7.85,"n":12112,"o":8.96,"t":"2025-10-08T04:00:00Z","v":1769558,"vw":8.799815},{"c":9.5458,"h":10.6394,"l":9.235,"n":5826,"o":10.42,"t":"2025-10-09T04:00:00Z","v":1010519,"vw":9.814113},{"c":7.82,"h":9.99,"l":7.72,"n":7801,"o":9.6,"t":"2025-10-10T04:00:00Z","v":1630278,"vw":8.581144},{"c":8.26,"h":8.3,"l":7.5,"n":5056,"o":8.08,"t":"2025-10-13T04:00:00Z","v":1044430,"vw":7.893692},{"c":8.26,"h":8.4999,"l":7.31,"n":4199,"o":7.8,"t":"2025-10-14T04:00:00Z","v":711065,"vw":7.892414},{"c":8.08,"h":8.5398,"l":7.811,"n":3495,"o":8.3,"t":"2025-10-15T04:00:00Z","v":771431,"vw":8.151444},{"c":8.25,"h":8.53,"l":7.54,"n":4218,"o":8.2,"t":"2025-10-16T04:00:00Z","v":806545,"vw":8.058592},{"c":7.21,"h":7.86,"l":7.2,"n":2927,"o":7.74,"t":"2025-10-17T04:00:00Z","v":627208,"vw":7.497897},{"c":7.82,"h":7.82,"l":7.03,"n":3394,"o":7.22,"t":"2025-10-20T04:00:00Z","v":635446,"vw":7.410799},{"c":7.37,"h":7.99,"l":7.27,"n":3382,"o":7.62,"t":"2025-10-21T04:00:00Z","v":785895,"vw":7.59263},{"c":6.94,"h":7.245,"l":6.5502,"n":4403,"o":7.12,"t":"2025-10-22T04:00:00Z","v":954715,"vw":6.843668},{"c":7.26,"h":7.479,"l":6.83,"n":2687,"o":7.03,"t":"2025-10-23T04:00:00Z","v":529815,"vw":7.172761},{"c":7.8043,"h":7.92,"l":7.365,"n":3223,"o":7.46,"t":"2025-10-24T04:00:00Z","v":718316,"vw":7.720399},{"c":7.84,"h":8.399,"l":7.8378,"n":3939,"o":8.12,"t":"2025-10-27T04:00:00Z","v":766105,"vw":8.063572},{"c":7.47,"h":7.87,"l":7.35,"n":2108,"o":7.87,"t":"2025-10-28T04:00:00Z","v":333617,"vw":7.601368},{"c":7.06,"h":7.47,"l":6.875,"n":2136,"o":7.41,"t":"2025-10-29T04:00:00Z","v":466150,"vw":7.165585},{"c":6.8,"h":7.035,"l":6.73,"n":1897,"o":6.93,"t":"2025-10-30T04:00:00Z","v":443446,"vw":6.872517},{"c":6.85,"h":7.135,"l":6.701,"n":1707,"o":6.935,"t":"2025-10-31T04:00:00Z","v":400676,"vw":6.918872},{"c":6.27,"h":6.87,"l":6.1803,"n":2394,"o":6.87,"t":"2025-11-03T05:00:00Z","v":658587,"vw":6.367248},{"c":5.47,"h":6.02,"l":5.29,"n":2429,"o":5.78,"t":"2025-11-04T05:00:00Z","v":630786,"vw":5.65881},{"c":5.75,"h":5.755,"l":5.38,"n":3517,"o":5.51,"t":"2025-11-05T05:00:00Z","v":826949,"vw":5.586282},{"c":5.37,"h":5.99,"l":5.31,"n":3691,"o":5.91,"t":"2025-11-06T05:00:00Z","v":963339,"vw":5.606338},{"c":5.36,"h":5.39,"l":4.8703,"n":2584,"o":5.08,"t":"2025-11-07T05:00:00Z","v":756830,"vw":5.086348},{"c":5.47,"h":5.7,"l":5.3,"n":2517,"o":5.65,"t":"2025-11-10T05:00:00Z","v":748931,"vw":5.534227},{"c":5.25,"h":5.415,"l":5.1671,"n":1432,"o":5.32,"t":"2025-11-11T05:00:00Z","v":559666,"vw":5.277021},{"c":5.52,"h":5.5893,"l":5.235,"n":1984,"o":5.32,"t":"2025-11-12T05:00:00Z","v":591095,"vw":5.397014},{"c":4.67,"h":5.37,"l":4.645,"n":2838,"o":5.37,"t":"2025-11-13T05:00:00Z","v":766078,"vw":4.957386},{"c":4.25,"h":4.65,"l":4.225,"n":2130,"o":4.38,"t":"2025-11-14T05:00:00Z","v":636311,"vw":4.429157},{"c":3.76,"h":4.17,"l":3.61,"n":2497,"o":4.17,"t":"2025-11-17T05:00:00Z","v":784206,"vw":3.884081},{"c":4.01,"h":4.08,"l":3.647,"n":1403,"o":3.73,"t":"2025-11-18T05:00:00Z","v":410403,"vw":3.868491},{"c":3.83,"h":4.0605,"l":3.64,"n":1606,"o":4.03,"t":"2025-11-19T05:00:00Z","v":897911,"vw":3.769569},{"c":3.87,"h":4.23,"l":3.7829,"n":3584,"o":4.18,"t":"2025-11-20T05:00:00Z","v":1625952,"vw":3.973269},{"c":3.8742,"h":4.0684,"l":3.23,"n":3546,"o":3.87,"t":"2025-11-21T05:00:00Z","v":1377082,"vw":3.657159},{"c":4.22,"h":4.295,"l":3.73,"n":1848,"o":3.94,"t":"2025-11-24T05:00:00Z","v":401104,"vw":3.973023},{"c":4.27,"h":4.28,"l":3.95,"n":915,"o":4.22,"t":"2025-11-25T05:00:00Z","v":205147,"vw":4.099399},{"c":4.81,"h":4.91,"l":4.62,"n":2757,"o":4.87,"t":"2025-11-26T05:00:00Z","v":761356,"vw":4.791607},{"c":4.88,"h":5.02,"l":4.75,"n":950,"o":4.815,"t":"2025-11-28T05:00:00Z","v":373292,"vw":4.868729},{"c":4.74,"h":4.78,"l":4.35,"n":914,"o":4.5,"t":"2025-12-01T05:00:00Z","v":501725,"vw":4.542356},{"c":4.5146,"h":4.92,"l":4.4967,"n":931,"o":4.75,"t":"2025-12-02T05:00:00Z","v":379426,"vw":4.742696},{"c":4.77,"h":4.77,"l":4.39,"n":508,"o":4.55,"t":"2025-12-03T05:00:00Z","v":131653,"vw":4.54959},{"c":5.13,"h":5.2,"l":4.75,"n":1112,"o":4.75,"t":"2025-12-04T05:00:00Z","v":440098,"vw":5.078675},{"c":4.9936,"h":5.135,"l":4.87,"n":702,"o":5.055,"t":"2025-12-05T05:00:00Z","v":259504,"vw":4.968113},{"c":5.2436,"h":5.3598,"l":4.96,"n":541,"o":5.05,"t":"2025-12-08T05:00:00Z","v":134726,"vw":5.116895},{"c":5.78,"h":5.91,"l":5.07,"n":1187,"o":5.12,"t":"2025-12-09T05:00:00Z","v":428028,"vw":5.658103},{"c":5.55,"h":5.841,"l":5.45,"n":1223,"o":5.72,"t":"2025-12-10T05:00:00Z","v":316837,"vw":5.622473},{"c":5.21,"h":5.4376,"l":5.18,"n":698,"o":5.35,"t":"2025-12-11T05:00:00Z","v":275150,"vw":5.283166},{"c":4.58,"h":5.48,"l":4.58,"n":1103,"o":5.35,"t":"2025-12-12T05:00:00Z","v":445005,"vw":5.013225},{"c":4.0388,"h":4.63,"l":4.0286,"n":800,"o":4.63,"t":"2025-12-15T05:00:00Z","v":271490,"vw":4.211156},{"c":3.97,"h":4.1936,"l":3.9,"n":806,"o":4.05,"t":"2025-12-16T05:00:00Z","v":477129,"vw":4.021224},{"c":3.82,"h":4.2,"l":3.795,"n":838,"o":4.03,"t":"2025-12-17T05:00:00Z","v":265650,"vw":3.974425},{"c":3.74,"h":4.07,"l":3.73,"n":640,"o":3.9595,"t":"2025-12-18T05:00:00Z","v":245786,"vw":3.931936},{"c":3.9688,"h":4.0172,"l":3.75,"n":713,"o":3.77,"t":"2025-12-19T05:00:00Z","v":362018,"vw":3.893868},{"c":4.1321,"h":4.29,"l":4.09,"n":912,"o":4.09,"t":"2025-12-22T05:00:00Z","v":321257,"vw":4.178734},{"c":3.7878,"h":4.01,"l":3.7766,"n":646,"o":4,"t":"2025-12-23T05:00:00Z","v":227922,"vw":3.881705},{"c":3.7981,"h":3.841,"l":3.7,"n":307,"o":3.76,"t":"2025-12-24T05:00:00Z","v":132036,"vw":3.793521},{"c":3.604,"h":3.76,"l":3.55,"n":595,"o":3.76,"t":"2025-12-26T05:00:00Z","v":170261,"vw":3.650996},{"c":3.4749,"h":3.606,"l":3.38,"n":805,"o":3.45,"t":"2025-12-29T05:00:00Z","v":461279,"vw":3.45505},{"c":3.36,"h":3.5491,"l":3.36,"n":381,"o":3.47,"t":"2025-12-30T05:00:00Z","v":128232,"vw":3.435667},{"c":3.23,"h":3.35,"l":3.15,"n":952,"o":3.35,"t":"2025-12-31T05:00:00Z","v":710985,"vw":3.241422},{"c":3.5706,"h":3.6244,"l":3.3061,"n":610,"o":3.34,"t":"2026-01-02T05:00:00Z","v":217419,"vw":3.438281},{"c":3.8883,"h":3.99,"l":3.66,"n":878,"o":3.67,"t":"2026-01-05T05:00:00Z","v":372607,"vw":3.885467},{"c":3.98,"h":4.04,"l":3.76,"n":684,"o":3.98,"t":"2026-01-06T05:00:00Z","v":283560,"vw":3.905859},{"c":3.7433,"h":3.89,"l":3.73,"n":408,"o":3.83,"t":"2026-01-07T05:00:00Z","v":188111,"vw":3.810929},{"c":3.7536,"h":3.8197,"l":3.6,"n":393,"o":3.67,"t":"2026-01-08T05:00:00Z","v":146596,"vw":3.727321},{"c":3.7759,"h":3.9372,"l":3.6367,"n":581,"o":3.77,"t":"2026-01-09T05:00:00Z","v":152419,"vw":3.774874},{"c":3.6,"h":3.87,"l":3.59,"n":573,"o":3.73,"t":"2026-01-12T05:00:00Z","v":294609,"vw":3.701798},{"c":3.52,"h":3.6583,"l":3.44,"n":589,"o":3.65,"t":"2026-01-13T05:00:00Z","v":268893,"vw":3.548254},{"c":3.68,"h":3.715,"l":3.47,"n":579,"o":3.5,"t":"2026-01-14T05:00:00Z","v":458880,"vw":3.568386},{"c":3.52,"h":3.89,"l":3.475,"n":688,"o":3.7,"t":"2026-01-15T05:00:00Z","v":226535,"vw":3.647139},{"c":3.5,"h":3.5799,"l":3.36,"n":547,"o":3.54,"t":"2026-01-16T05:00:00Z","v":278922,"vw":3.483195},{"c":3.19,"h":3.3398,"l":3.189,"n":931,"o":3.24,"t":"2026-01-20T05:00:00Z","v":458578,"vw":3.248898},{"c":3.16,"h":3.3,"l":3.05,"n":814,"o":3.21,"t":"2026-01-21T05:00:00Z","v":319264,"vw":3.140096},{"c":3.21,"h":3.38,"l":3.185,"n":554,"o":3.22,"t":"2026-01-22T05:00:00Z","v":234114,"vw":3.295836},{"c":3.2,"h":3.32,"l":3.1308,"n":662,"o":3.18,"t":"2026-01-23T05:00:00Z","v":374713,"vw":3.202369},{"c":3.09,"h":3.19,"l":3.065,"n":567,"o":3.16,"t":"2026-01-26T05:00:00Z","v":261940,"vw":3.113095},{"c":3.0252,"h":3.1,"l":2.94,"n":755,"o":3.1,"t":"2026-01-27T05:00:00Z","v":356463,"vw":3.013968},{"c":3.0126,"h":3.1135,"l":2.9773,"n":568,"o":3.06,"t":"2026-01-28T05:00:00Z","v":283186,"vw":3.036956},{"c":2.79,"h":3.04,"l":2.725,"n":992,"o":3,"t":"2026-01-29T05:00:00Z","v":421809,"vw":2.829367},{"c":2.54,"h":2.75,"l":2.505,"n":1192,"o":2.68,"t":"2026-01-30T05:00:00Z","v":508465,"vw":2.614141},{"c":2.39,"h":2.5,"l":2.3184,"n":859,"o":2.46,"t":"2026-02-02T05:00:00Z","v":390121,"vw":2.389799},{"c":2.3,"h":2.44,"l":2.11,"n":873,"o":2.37,"t":"2026-02-03T05:00:00Z","v":464199,"vw":2.229918},{"c":2.31,"h":2.34,"l":2.13,"n":553,"o":2.28,"t":"2026-02-04T05:00:00Z","v":325386,"vw":2.243253},{"c":1.7,"h":2.1873,"l":1.685,"n":1863,"o":2.15,"t":"2026-02-05T05:00:00Z","v":867476,"vw":1.929222},{"c":2.13,"h":2.17,"l":1.81,"n":1083,"o":1.81,"t":"2026-02-06T05:00:00Z","v":487162,"vw":1.965129},{"c":2.26,"h":2.3114,"l":2.07,"n":387,"o":2.07,"t":"2026-02-09T05:00:00Z","v":209204,"vw":2.238699},{"c":2.18,"h":2.39,"l":2.16,"n":378,"o":2.25,"t":"2026-02-10T05:00:00Z","v":187165,"vw":2.315593},{"c":1.8977,"h":2.14,"l":1.82,"n":512,"o":2.13,"t":"2026-02-11T05:00:00Z","v":263227,"vw":1.985058},{"c":1.67,"h":1.95,"l":1.66,"n":560,"o":1.95,"t":"2026-02-12T05:00:00Z","v":347870,"vw":1.754901},{"c":1.74,"h":1.8899,"l":1.67,"n":408,"o":1.73,"t":"2026-02-13T05:00:00Z","v":204070,"vw":1.790919},{"c":1.68,"h":1.76,"l":1.65,"n":421,"o":1.72,"t":"2026-02-17T05:00:00Z","v":235568,"vw":1.6881},{"c":1.72,"h":1.78,"l":1.65,"n":404,"o":1.68,"t":"2026-02-18T05:00:00Z","v":230069,"vw":1.714515},{"c":1.72,"h":1.72,"l":1.6,"n":507,"o":1.66,"t":"2026-02-19T05:00:00Z","v":213772,"vw":1.645613},{"c":1.67,"h":1.77,"l":1.6543,"n":419,"o":1.67,"t":"2026-02-20T05:00:00Z","v":277310,"vw":1.706246},{"c":1.51,"h":1.66,"l":1.5,"n":807,"o":1.66,"t":"2026-02-23T05:00:00Z","v":335314,"vw":1.566521},{"c":1.59,"h":1.61,"l":1.445,"n":429,"o":1.48,"t":"2026-02-24T05:00:00Z","v":317774,"vw":1.528004},{"c":1.72,"h":1.7232,"l":1.6186,"n":491,"o":1.63,"t":"2026-02-25T05:00:00Z","v":350843,"vw":1.674191},{"c":1.72,"h":1.82,"l":1.64,"n":540,"o":1.68,"t":"2026-02-26T05:00:00Z","v":247681,"vw":1.728405},{"c":1.6052,"h":1.66,"l":1.565,"n":497,"o":1.66,"t":"2026-02-27T05:00:00Z","v":282569,"vw":1.605214},{"c":1.73,"h":1.765,"l":1.49,"n":585,"o":1.49,"t":"2026-03-02T05:00:00Z","v":306139,"vw":1.684231},{"c":1.69,"h":1.73,"l":1.55,"n":717,"o":1.61,"t":"2026-03-03T05:00:00Z","v":310699,"vw":1.640014},{"c":1.7644,"h":1.95,"l":1.7001,"n":1849,"o":1.8,"t":"2026-03-04T05:00:00Z","v":1420042,"vw":1.778582},{"c":1.55,"h":1.7738,"l":1.48,"n":1493,"o":1.6,"t":"2026-03-05T05:00:00Z","v":1279043,"vw":1.557721},{"c":1.39,"h":1.51,"l":1.38,"n":1002,"o":1.5,"t":"2026-03-06T05:00:00Z","v":612046,"vw":1.425317},{"c":1.41,"h":1.44,"l":1.35,"n":702,"o":1.355,"t":"2026-03-09T04:00:00Z","v":471263,"vw":1.40153},{"c":1.42,"h":1.495,"l":1.38,"n":520,"o":1.43,"t":"2026-03-10T04:00:00Z","v":282868,"vw":1.452298},{"c":1.4,"h":1.465,"l":1.36,"n":770,"o":1.39,"t":"2026-03-11T04:00:00Z","v":436135,"vw":1.391229},{"c":1.31,"h":1.38,"l":1.29,"n":843,"o":1.355,"t":"2026-03-12T04:00:00Z","v":660432,"vw":1.333492},{"c":1.3,"h":1.38,"l":1.2799,"n":746,"o":1.3509,"t":"2026-03-13T04:00:00Z","v":599551,"vw":1.338989},{"c":1.3,"h":1.365,"l":1.275,"n":768,"o":1.32,"t":"2026-03-16T04:00:00Z","v":492762,"vw":1.3107},{"c":1.39,"h":1.4097,"l":1.3,"n":678,"o":1.31,"t":"2026-03-17T04:00:00Z","v":402094,"vw":1.355863},{"c":1.27,"h":1.3603,"l":1.2527,"n":1004,"o":1.33,"t":"2026-03-18T04:00:00Z","v":590771,"vw":1.289477},{"c":1.28,"h":1.28,"l":1.1666,"n":890,"o":1.21,"t":"2026-03-19T04:00:00Z","v":398651,"vw":1.211399},{"c":1.22,"h":1.28,"l":1.17,"n":403,"o":1.24,"t":"2026-03-20T04:00:00Z","v":222015,"vw":1.217318},{"c":1.29,"h":1.3268,"l":1.23,"n":467,"o":1.25,"t":"2026-03-23T04:00:00Z","v":336395,"vw":1.281477},{"c":1.21,"h":1.28,"l":1.19,"n":633,"o":1.26,"t":"2026-03-24T04:00:00Z","v":496861,"vw":1.215988},{"c":1.23,"h":1.2701,"l":1.205,"n":388,"o":1.25,"t":"2026-03-25T04:00:00Z","v":311320,"vw":1.24553},{"c":1.17,"h":1.22,"l":1.1378,"n":492,"o":1.19,"t":"2026-03-26T04:00:00Z","v":399942,"vw":1.164999},{"c":1.08,"h":1.12,"l":1.045,"n":644,"o":1.12,"t":"2026-03-27T04:00:00Z","v":378376,"vw":1.077469},{"c":0.99,"h":1.09,"l":0.9481,"n":727,"o":1.07,"t":"2026-03-30T04:00:00Z","v":554872,"vw":1.000987},{"c":1.04,"h":1.055,"l":0.9705,"n":861,"o":0.98,"t":"2026-03-31T04:00:00Z","v":860171,"vw":1.019289},{"c":1.02,"h":1.081,"l":1.01,"n":303,"o":1.05,"t":"2026-04-01T04:00:00Z","v":286610,"vw":1.060037},{"c":1.05,"h":1.05,"l":0.918,"n":408,"o":0.9362,"t":"2026-04-02T04:00:00Z","v":535298,"vw":0.992681},{"c":1.11,"h":1.13,"l":1.05,"n":359,"o":1.05,"t":"2026-04-06T04:00:00Z","v":212866,"vw":1.098275},{"c":1.1,"h":1.115,"l":1.0099,"n":560,"o":1.09,"t":"2026-04-07T04:00:00Z","v":516968,"vw":1.061955},{"c":1.16,"h":1.26,"l":1.1101,"n":852,"o":1.23,"t":"2026-04-08T04:00:00Z","v":520546,"vw":1.173688},{"c":1.12,"h":1.15,"l":1.0699,"n":453,"o":1.11,"t":"2026-04-09T04:00:00Z","v":399710,"vw":1.111494},{"c":1.09,"h":1.13,"l":1.08,"n":410,"o":1.11,"t":"2026-04-10T04:00:00Z","v":254659,"vw":1.101124},{"c":1.24,"h":1.24,"l":1.0399,"n":822,"o":1.05,"t":"2026-04-13T04:00:00Z","v":508765,"vw":1.163959},{"c":1.48,"h":1.5099,"l":1.3,"n":1603,"o":1.31,"t":"2026-04-14T04:00:00Z","v":936785,"vw":1.429894},{"c":1.82,"h":1.88,"l":1.68,"n":3713,"o":1.72,"t":"2026-04-15T04:00:00Z","v":2347061,"vw":1.785815},{"c":1.83,"h":1.87,"l":1.65,"n":1620,"o":1.83,"t":"2026-04-16T04:00:00Z","v":932542,"vw":1.766756},{"c":1.9551,"h":1.975,"l":1.82,"n":1832,"o":1.91,"t":"2026-04-17T04:00:00Z","v":869465,"vw":1.889322},{"c":2.13,"h":2.135,"l":1.8801,"n":1740,"o":1.91,"t":"2026-04-20T04:00:00Z","v":845668,"vw":2.026172},{"c":2.14,"h":2.4299,"l":2.0804,"n":3739,"o":2.37,"t":"2026-04-21T04:00:00Z","v":2018207,"vw":2.239465},{"c":2.27,"h":2.37,"l":2.14,"n":1532,"o":2.26,"t":"2026-04-22T04:00:00Z","v":783237,"vw":2.273621},{"c":2.0578,"h":2.19,"l":1.93,"n":1330,"o":2.17,"t":"2026-04-23T04:00:00Z","v":662179,"vw":2.038209},{"c":40.9657,"h":41.7,"l":38.79,"n":543,"o":41.485,"t":"2026-04-24T04:00:00Z","v":42648,"vw":40.469972},{"c":43.6661,"h":46.3194,"l":40.23,"n":460,"o":40.23,"t":"2026-04-27T04:00:00Z","v":33623,"vw":44.642759},{"c":43.0169,"h":43.29,"l":40.8,"n":279,"o":41.19,"t":"2026-04-28T04:00:00Z","v":15798,"vw":41.865604},{"c":38.66,"h":40.06,"l":36.03,"n":348,"o":40.06,"t":"2026-04-29T04:00:00Z","v":14045,"vw":38.283455},{"c":39.6824,"h":40.75,"l":38,"n":169,"o":39,"t":"2026-04-30T04:00:00Z","v":8398,"vw":39.272086},{"c":41.869,"h":42.3,"l":40.35,"n":176,"o":40.685,"t":"2026-05-01T04:00:00Z","v":8682,"vw":41.816478},{"c":43.5652,"h":45.66,"l":41.39,"n":229,"o":41.39,"t":"2026-05-04T04:00:00Z","v":11899,"vw":44.226266},{"c":45.6141,"h":47.1,"l":42.3,"n":171,"o":43.81,"t":"2026-05-05T04:00:00Z","v":5526,"vw":45.791104},{"c":45.3717,"h":47.33,"l":44.7,"n":320,"o":47.33,"t":"2026-05-06T04:00:00Z","v":23918,"vw":45.783953},{"c":43.8846,"h":45.42,"l":42.5,"n":127,"o":44.23,"t":"2026-05-07T04:00:00Z","v":3525,"vw":43.467294},{"c":41.6675,"h":42.37,"l":41.06,"n":159,"o":42.205,"t":"2026-05-08T04:00:00Z","v":6770,"vw":41.849719},{"c":41.8296,"h":42.69,"l":40.09,"n":157,"o":40.81,"t":"2026-05-11T04:00:00Z","v":6089,"vw":41.220048},{"c":41.45,"h":41.84,"l":39.69,"n":188,"o":39.91,"t":"2026-05-12T04:00:00Z","v":12891,"vw":41.032318},{"c":42.1683,"h":42.86,"l":38.74,"n":133,"o":38.99,"t":"2026-05-13T04:00:00Z","v":9264,"vw":41.737263},{"c":44.6403,"h":46,"l":41.19,"n":282,"o":41.19,"t":"2026-05-14T04:00:00Z","v":16749,"vw":44.846704},{"c":41.7402,"h":41.78,"l":40.74,"n":140,"o":41.63,"t":"2026-05-15T04:00:00Z","v":5305,"vw":41.298949},{"c":41.5978,"h":42.855,"l":40.85,"n":144,"o":41.205,"t":"2026-05-18T04:00:00Z","v":2440,"vw":41.762407},{"c":41.244,"h":41.9,"l":41.06,"n":81,"o":41.06,"t":"2026-05-19T04:00:00Z","v":3017,"vw":41.542941},{"c":40.52,"h":42.07,"l":40.52,"n":119,"o":41.63,"t":"2026-05-20T04:00:00Z","v":5553,"vw":41.540438},{"c":36.5228,"h":41.58,"l":36.12,"n":241,"o":40.75,"t":"2026-05-21T04:00:00Z","v":12198,"vw":38.737263},{"c":31.5372,"h":34.19,"l":30.6,"n":604,"o":34.19,"t":"2026-05-22T04:00:00Z","v":49766,"vw":31.42209},{"c":32.3179,"h":34.03,"l":31.29,"n":218,"o":31.29,"t":"2026-05-26T04:00:00Z","v":9620,"vw":32.629143},{"c":32.0253,"h":33.28,"l":31.32,"n":148,"o":31.56,"t":"2026-05-27T04:00:00Z","v":8527,"vw":31.891566},{"c":32.7545,"h":32.7545,"l":29.56,"n":165,"o":30.09,"t":"2026-05-28T04:00:00Z","v":8706,"vw":31.513557},{"c":33.6953,"h":35.42,"l":32.63,"n":172,"o":32.63,"t":"2026-05-29T04:00:00Z","v":9604,"vw":34.308194},{"c":35.4423,"h":35.48,"l":31.86,"n":132,"o":32.45,"t":"2026-06-01T04:00:00Z","v":7914,"vw":33.227173},{"c":31.5848,"h":34.9,"l":31.2,"n":137,"o":34.32,"t":"2026-06-02T04:00:00Z","v":6767,"vw":33.257533},{"c":28.3004,"h":30.03,"l":27.36,"n":279,"o":30.03,"t":"2026-06-03T04:00:00Z","v":11742,"vw":28.375356},{"c":30.233,"h":30.233,"l":28.38,"n":142,"o":29.2,"t":"2026-06-04T04:00:00Z","v":5566,"vw":29.059093},{"c":25.5105,"h":28.73,"l":24.96,"n":204,"o":28.73,"t":"2026-06-05T04:00:00Z","v":10012,"vw":26.151466},{"c":25.9883,"h":26.12,"l":25.6,"n":125,"o":25.6,"t":"2026-06-08T04:00:00Z","v":3493,"vw":25.924732},{"c":24.3604,"h":27.47,"l":22.94,"n":142,"o":26.03,"t":"2026-06-09T04:00:00Z","v":8289,"vw":25.370853},{"c":29.9488,"h":33.24,"l":24,"n":325,"o":24,"t":"2026-06-10T04:00:00Z","v":20413,"vw":29.291296},{"c":35.5782,"h":35.81,"l":29.53,"n":291,"o":29.91,"t":"2026-06-11T04:00:00Z","v":19449,"vw":32.016541},{"c":33.4496,"h":35,"l":32.74,"n":134,"o":34.65,"t":"2026-06-12T04:00:00Z","v":8988,"vw":33.920514},{"c":36.6391,"h":38.9,"l":36.24,"n":233,"o":37.7,"t":"2026-06-15T04:00:00Z","v":14888,"vw":38.012821},{"c":35.1196,"h":37.32,"l":34.76,"n":105,"o":37.32,"t":"2026-06-16T04:00:00Z","v":6490,"vw":35.998989},{"c":39.1764,"h":40.715,"l":35.4946,"n":306,"o":35.4946,"t":"2026-06-17T04:00:00Z","v":13190,"vw":38.392541},{"c":38.8145,"h":41.49,"l":37.54,"n":182,"o":39,"t":"2026-06-18T04:00:00Z","v":12105,"vw":39.822234},{"c":36.3968,"h":41.18,"l":34.048,"n":132,"o":39.59,"t":"2026-06-22T04:00:00Z","v":6338,"vw":38.10181},{"c":33.9668,"h":35.96,"l":33.9668,"n":69,"o":35.96,"t":"2026-06-23T04:00:00Z","v":1283,"vw":34.389167},{"c":34.7025,"h":34.73,"l":33.91,"n":121,"o":34.64,"t":"2026-06-24T04:00:00Z","v":8338,"vw":34.407986},{"c":32.6269,"h":33.06,"l":31.49,"n":104,"o":31.495,"t":"2026-06-25T04:00:00Z","v":3703,"vw":32.309462},{"c":35.8911,"h":35.9908,"l":33.1173,"n":56,"o":33.1173,"t":"2026-06-26T04:00:00Z","v":1172,"vw":34.620367},{"c":34.805,"h":35.05,"l":34.07,"n":52,"o":34.38,"t":"2026-06-29T04:00:00Z","v":1235,"vw":34.704501},{"c":32.4131,"h":34.3,"l":32.4131,"n":74,"o":34.3,"t":"2026-06-30T04:00:00Z","v":2209,"vw":33.991474},{"c":38.5812,"h":38.5812,"l":32.99,"n":136,"o":32.99,"t":"2026-07-01T04:00:00Z","v":4841,"vw":36.069949},{"c":38.7466,"h":41.78,"l":38.7466,"n":153,"o":41.78,"t":"2026-07-02T04:00:00Z","v":4534,"vw":41.492969},{"c":39.3306,"h":39.3306,"l":38.46,"n":86,"o":38.46,"t":"2026-07-06T04:00:00Z","v":1111,"vw":38.46},{"c":39.8569,"h":40.48,"l":38.205,"n":77,"o":38.205,"t":"2026-07-07T04:00:00Z","v":1739,"vw":39.969852},{"c":39.5338,"h":39.79,"l":38.81,"n":77,"o":38.81,"t":"2026-07-08T04:00:00Z","v":2022,"vw":39.105371},{"c":40.2445,"h":40.55,"l":39.41,"n":105,"o":40.18,"t":"2026-07-09T04:00:00Z","v":3330,"vw":40.060968},{"c":40.7848,"h":42.18,"l":39.9001,"n":117,"o":42.18,"t":"2026-07-10T04:00:00Z","v":2968,"vw":40.891448},{"c":39.9077,"h":40.26,"l":39.9077,"n":107,"o":40.26,"t":"2026-07-13T04:00:00Z","v":2388,"vw":40.148451},{"c":42.7501,"h":43.665,"l":39.95,"n":137,"o":39.95,"t":"2026-07-14T04:00:00Z","v":4443,"vw":41.289229},{"c":44.1493,"h":45,"l":41.85,"n":151,"o":45,"t":"2026-07-15T04:00:00Z","v":5147,"vw":42.553581},{"c":42.3471,"h":44,"l":42,"n":96,"o":44,"t":"2026-07-16T04:00:00Z","v":2857,"vw":43.214047},{"c":38.9809,"h":39.355,"l":35.53,"n":98,"o":36.505,"t":"2026-07-17T04:00:00Z","v":1745,"vw":37.151014},{"c":43.9119,"h":43.9119,"l":38.87,"n":159,"o":39.94,"t":"2026-07-20T04:00:00Z","v":7415,"vw":40.452051},{"c":49.0437,"h":49.614,"l":46.34,"n":191,"o":46.83,"t":"2026-07-21T04:00:00Z","v":8625,"vw":48.009597},{"c":48.685,"h":50,"l":48.17,"n":111,"o":50,"t":"2026-07-22T04:00:00Z","v":2817,"vw":49.426755},{"c":45.4684,"h":46.4319,"l":45.1,"n":82,"o":45.72,"t":"2026-07-23T04:00:00Z","v":1227,"vw":45.658589},{"c":41.241,"h":42.7599,"l":41.241,"n":103,"o":41.98,"t":"2026-07-24T04:00:00Z","v":2026,"vw":42.071334},{"c":41.6956,"h":43.6,"l":41.63,"n":68,"o":42.89,"t":"2026-07-27T04:00:00Z","v":2128,"vw":42.549398},{"c":38.7763,"h":39.05,"l":37.52,"n":74,"o":37.52,"t":"2026-07-28T04:00:00Z","v":1782,"vw":38.833898},{"c":35.8987,"h":37.91,"l":35.495,"n":75,"o":37.91,"t":"2026-07-29T04:00:00Z","v":2335,"vw":36.644321},{"c":37.1294,"h":37.32,"l":35.61,"n":90,"o":35.61,"t":"2026-07-30T04:00:00Z","v":1963,"vw":37.000293},{"c":36.4863,"h":36.89,"l":35.63,"n":99,"o":35.63,"t":"2026-07-31T04:00:00Z","v":3701,"vw":36.483973},{"c":38.3301,"h":38.3301,"l":38.2201,"n":36,"o":38.2201,"t":"2026-08-03T04:00:00Z","v":456,"vw":38.2201},{"c":41.5259,"h":41.56,"l":40.315,"n":75,"o":41.165,"t":"2026-08-04T04:00:00Z","v":2890,"vw":41.348375},{"c":39.4571,"h":41.385,"l":39.42,"n":69,"o":41.385,"t":"2026-08-05T04:00:00Z","v":2199,"vw":40.6395},{"c":37.7053,"h":39.02,"l":37.7053,"n":39,"o":39.02,"t":"2026-08-06T04:00:00Z","v":645,"vw":38.954},{"c":38.4944,"h":39.22,"l":38.4944,"n":47,"o":39.22,"t":"2026-08-07T04:00:00Z","v":705,"vw":39.22},{"c":38.0591,"h":38.2,"l":38.0591,"n":80,"o":38.18,"t":"2026-08-10T04:00:00Z","v":2097,"vw":38.16983},{"c":41.1217,"h":41.54,"l":38.05,"n":139,"o":38.05,"t":"2026-08-11T04:00:00Z","v":2669,"vw":39.572857},{"c":42.2796,"h":43.7701,"l":42.22,"n":86,"o":43.77,"t":"2026-08-12T04:00:00Z","v":3542,"vw":43.281145},{"c":45.1546,"h":46.22,"l":44.59,"n":216,"o":45.44,"t":"2026-08-13T04:00:00Z","v":8107,"vw":45.402116},{"c":46.2784,"h":46.2784,"l":45.21,"n":83,"o":46.11,"t":"2026-08-14T04:00:00Z","v":2587,"vw":45.897254},{"c":47.5927,"h":47.5927,"l":45.98,"n":93,"o":45.98,"t":"2026-08-17T04:00:00Z","v":829,"vw":46.605},{"c":44.8977,"h":44.94,"l":44.43,"n":84,"o":44.93,"t":"2026-08-18T04:00:00Z","v":1339,"vw":44.766667},{"c":52.8072,"h":52.92,"l":45.153,"n":707,"o":45.153,"t":"2026-08-19T04:00:00Z","v":52672,"vw":50.624536},{"c":55.5696,"h":67.545,"l":55.5696,"n":1242,"o":67.01,"t":"2026-08-20T04:00:00Z","v":56303,"vw":61.934781},{"c":54.5382,"h":63.5,"l":53,"n":435,"o":55.73,"t":"2026-08-21T04:00:00Z","v":26936,"vw":58.925728},{"c":51.0641,"h":56.47,"l":50.9,"n":636,"o":51.35,"t":"2026-08-24T04:00:00Z","v":20733,"vw":52.849589},{"c":55.844,"h":56.85,"l":52.32,"n":313,"o":52.32,"t":"2026-08-25T04:00:00Z","v":3544,"vw":55.169378},{"c":54.0898,"h":55.06,"l":53.14,"n":271,"o":55.06,"t":"2026-08-26T04:00:00Z","v":2374,"vw":54.384826},{"c":63.4709,"h":64.19,"l":57.2666,"n":450,"o":57.2666,"t":"2026-08-27T04:00:00Z","v":14689,"vw":60.637823},{"c":60.8754,"h":65.21,"l":60.8754,"n":194,"o":63.2,"t":"2026-08-28T04:00:00Z","v":3171,"vw":64.213027},{"c":62.3704,"h":62.3704,"l":58.47,"n":105,"o":59.26,"t":"2026-08-31T04:00:00Z","v":2871,"vw":61.11931},{"c":57.464,"h":57.464,"l":56.04,"n":87,"o":56.04,"t":"2026-09-01T04:00:00Z","v":1171,"vw":56.2725},{"c":56.0322,"h":56.5,"l":55.76,"n":65,"o":55.76,"t":"2026-09-02T04:00:00Z","v":1157,"vw":56.110526},{"c":68.2068,"h":70,"l":59.97,"n":294,"o":59.97,"t":"2026-09-03T04:00:00Z","v":14991,"vw":67.051243},{"c":64.6264,"h":65.67,"l":62.67,"n":141,"o":64.87,"t":"2026-09-04T04:00:00Z","v":3878,"vw":63.905131},{"c":62.2531,"h":64,"l":62,"n":226,"o":62,"t":"2026-09-08T04:00:00Z","v":9052,"vw":63.687485},{"c":60.4136,"h":64.66,"l":60.4136,"n":70,"o":64.66,"t":"2026-09-09T04:00:00Z","v":3216,"vw":64.263114},{"c":58.6458,"h":58.6458,"l":57.93,"n":85,"o":58.18,"t":"2026-09-10T04:00:00Z","v":1395,"vw":58.013333},{"c":57.7576,"h":60.295,"l":56.61,"n":82,"o":60.295,"t":"2026-09-11T04:00:00Z","v":1282,"vw":57.956408},{"c":55.2585,"h":57.305,"l":53.3,"n":95,"o":56.57,"t":"2026-09-14T04:00:00Z","v":1922,"vw":55.160408},{"c":50.8266,"h":50.8266,"l":50.13,"n":86,"o":50.13,"t":"2026-09-15T04:00:00Z","v":3439,"vw":50.196644},{"c":39.1277,"h":44.37,"l":39,"n":336,"o":44.25,"t":"2026-09-16T04:00:00Z","v":8711,"vw":41.73099},{"c":39.5297,"h":40.155,"l":38.88,"n":148,"o":40.155,"t":"2026-09-17T04:00:00Z","v":2770,"vw":39.479607},{"c":44.8222,"h":45.65,"l":41.5,"n":128,"o":41.5,"t":"2026-09-18T04:00:00Z","v":6219,"vw":42.717846},{"c":44.6531,"h":48.26,"l":44.58,"n":168,"o":48.26,"t":"2026-09-21T04:00:00Z","v":3126,"vw":45.503413},{"c":42.8747,"h":45.5,"l":42.8747,"n":51,"o":45.25,"t":"2026-09-22T04:00:00Z","v":1106,"vw":45.375786},{"c":38.1416,"h":40.55,"l":38.1416,"n":217,"o":40.55,"t":"2026-09-23T04:00:00Z","v":7329,"vw":39.653656},{"c":34.2916,"h":38,"l":34.015,"n":335,"o":38,"t":"2026-09-24T04:00:00Z","v":14168,"vw":34.843563},{"c":33.8665,"h":34.45,"l":33.51,"n":126,"o":34.45,"t":"2026-09-25T04:00:00Z","v":5102,"vw":34.063996},{"c":32.2181,"h":32.75,"l":32.0001,"n":91,"o":32.6,"t":"2026-09-28T04:00:00Z","v":6195,"vw":32.480062},{"c":33.375,"h":33.375,"l":32.36,"n":66,"o":33.14,"t":"2026-09-29T04:00:00Z","v":2867,"vw":32.577253},{"c":31.5682,"h":35,"l":31.4,"n":128,"o":35,"t":"2026-09-30T04:00:00Z","v":4097,"vw":33.049892},{"c":32.0434,"h":33.03,"l":31.02,"n":108,"o":31.685,"t":"2026-10-01T04:00:00Z","v":2363,"vw":32.114567},{"c":34.9655,"h":36.685,"l":33.87,"n":132,"o":33.87,"t":"2026-10-02T04:00:00Z","v":5975,"vw":35.366883},{"c":35.0553,"h":36.23,"l":34.04,"n":80,"o":34.04,"t":"2026-10-05T04:00:00Z","v":6311,"vw":34.376071},{"c":34.0975,"h":34.0975,"l":34.0975,"n":61,"o":34.0975,"t":"2026-10-06T04:00:00Z","v":629,"vw":34.0975},{"c":21.1116,"h":22.18,"l":17.79,"n":3372,"o":20.78,"t":"2026-10-07T04:00:00Z","v":275715,"vw":20.824408},{"c":21.58,"h":22.24,"l":19.4,"n":790,"o":20.96,"t":"2026-10-08T04:00:00Z","v":74781,"vw":20.378282},{"c":24.0451,"h":24.865,"l":22.231,"n":641,"o":22.64,"t":"2026-10-09T04:00:00Z","v":62388,"vw":23.918973},{"c":23.9935,"h":24.04,"l":22.475,"n":209,"o":23.58,"t":"2026-10-12T04:00:00Z","v":17580,"vw":23.006099},{"c":24.0327,"h":24.67,"l":23.65,"n":205,"o":23.65,"t":"2026-10-13T04:00:00Z","v":19129,"vw":24.038665},{"c":22.0805,"h":23.23,"l":20.96,"n":149,"o":23.035,"t":"2026-10-14T04:00:00Z","v":19042,"vw":22.188645},{"c":23.8552,"h":23.8552,"l":20.67,"n":232,"o":20.67,"t":"2026-10-15T04:00:00Z","v":12604,"vw":22.86257},{"c":22.0308,"h":24.2,"l":22.0308,"n":173,"o":24.2,"t":"2026-10-16T04:00:00Z","v":6619,"vw":22.610464},{"c":20.7728,"h":22.34,"l":20.7728,"n":152,"o":22.34,"t":"2026-10-19T04:00:00Z","v":6252,"vw":21.340987},{"c":21.7761,"h":22.4427,"l":20.56,"n":71,"o":20.56,"t":"2026-10-20T04:00:00Z","v":2777,"vw":21.730557},{"c":22.1524,"h":22.1524,"l":22,"n":48,"o":22.12,"t":"2026-10-21T04:00:00Z","v":1400,"vw":22.078607},{"c":20.72,"h":22.31,"l":20.49,"n":90,"o":21.76,"t":"2026-10-22T04:00:00Z","v":10814,"vw":21.048313}],"volatilityBars":[{"c":46.61,"h":48.26,"l":46.61,"n":6,"o":48.26,"t":"2026-09-21T13:30:00Z","v":232,"vw":47.482247},{"c":46.8,"h":46.8,"l":46.6236,"n":4,"o":46.6236,"t":"2026-09-21T13:45:00Z","v":341,"vw":46.726007},{"c":44.95,"h":44.95,"l":44.95,"n":1,"o":44.95,"t":"2026-09-21T15:30:00Z","v":419,"vw":44.95},{"c":44.95,"h":44.95,"l":44.95,"n":3,"o":44.95,"t":"2026-09-21T19:00:00Z","v":224,"vw":44.95},{"c":44.95,"h":44.95,"l":44.95,"n":1,"o":44.95,"t":"2026-09-21T19:30:00Z","v":300,"vw":44.95},{"c":44.64,"h":44.64,"l":44.58,"n":5,"o":44.58,"t":"2026-09-21T19:45:00Z","v":333,"vw":44.599815},{"c":45.39,"h":45.39,"l":45.39,"n":1,"o":45.39,"t":"2026-09-21T23:15:00Z","v":155,"vw":45.39},{"c":45.25,"h":45.25,"l":45.25,"n":2,"o":45.25,"t":"2026-09-22T13:30:00Z","v":400,"vw":45.25},{"c":45.5,"h":45.5,"l":45.5,"n":1,"o":45.5,"t":"2026-09-22T15:30:00Z","v":400,"vw":45.5},{"c":40.55,"h":40.55,"l":40.55,"n":3,"o":40.55,"t":"2026-09-23T14:00:00Z","v":507,"vw":40.55},{"c":39.39,"h":40.05,"l":39.39,"n":9,"o":40.05,"t":"2026-09-23T14:15:00Z","v":1209,"vw":39.9375},{"c":39.92,"h":39.92,"l":39.73,"n":2,"o":39.73,"t":"2026-09-23T14:45:00Z","v":500,"vw":39.806},{"c":39.35,"h":39.579,"l":39.35,"n":11,"o":39.56,"t":"2026-09-23T15:45:00Z","v":1655,"vw":39.384083},{"c":39.79,"h":39.79,"l":39.79,"n":1,"o":39.79,"t":"2026-09-23T16:45:00Z","v":100,"vw":39.79},{"c":38.2,"h":38.38,"l":38.2,"n":7,"o":38.38,"t":"2026-09-23T19:45:00Z","v":330,"vw":38.26},{"c":37.7394,"h":38,"l":37.395,"n":16,"o":38,"t":"2026-09-24T13:30:00Z","v":656,"vw":37.7236},{"c":35.05,"h":35.05,"l":35.05,"n":2,"o":35.05,"t":"2026-09-24T13:45:00Z","v":250,"vw":35.05},{"c":34.915,"h":34.915,"l":34.915,"n":1,"o":34.915,"t":"2026-09-24T14:00:00Z","v":300,"vw":34.915},{"c":34.5,"h":34.8099,"l":34.5,"n":26,"o":34.8099,"t":"2026-09-24T14:15:00Z","v":2006,"vw":34.627903},{"c":34.78,"h":34.78,"l":34.78,"n":1,"o":34.78,"t":"2026-09-24T14:30:00Z","v":100,"vw":34.78},{"c":34.05,"h":34.05,"l":34.05,"n":3,"o":34.05,"t":"2026-09-24T14:45:00Z","v":108,"vw":34.05},{"c":34.3,"h":34.545,"l":34.08,"n":12,"o":34.18,"t":"2026-09-24T15:00:00Z","v":841,"vw":34.284241},{"c":34.015,"h":34.025,"l":34.015,"n":5,"o":34.025,"t":"2026-09-24T15:15:00Z","v":800,"vw":34.018769},{"c":34.27,"h":34.27,"l":34.27,"n":4,"o":34.27,"t":"2026-09-24T15:30:00Z","v":316,"vw":34.27},{"c":34.41,"h":34.41,"l":34.28,"n":8,"o":34.28,"t":"2026-09-24T15:45:00Z","v":351,"vw":34.350367},{"c":34.55,"h":34.55,"l":34.55,"n":5,"o":34.55,"t":"2026-09-24T16:00:00Z","v":197,"vw":34.55},{"c":35.4916,"h":35.4916,"l":34.77,"n":6,"o":34.77,"t":"2026-09-24T16:15:00Z","v":686,"vw":35.343832},{"c":35.315,"h":35.315,"l":35.315,"n":3,"o":35.315,"t":"2026-09-24T16:30:00Z","v":161,"vw":35.315},{"c":35.33,"h":35.33,"l":35.16,"n":12,"o":35.32,"t":"2026-09-24T17:00:00Z","v":1066,"vw":35.296863},{"c":35.5878,"h":35.5878,"l":35.5878,"n":1,"o":35.5878,"t":"2026-09-24T17:15:00Z","v":102,"vw":35.5878},{"c":34.93,"h":35.035,"l":34.83,"n":13,"o":35.035,"t":"2026-09-24T17:45:00Z","v":803,"vw":34.9625},{"c":34.98,"h":34.98,"l":34.98,"n":2,"o":34.98,"t":"2026-09-24T18:15:00Z","v":174,"vw":34.98},{"c":34.635,"h":34.635,"l":34.635,"n":3,"o":34.635,"t":"2026-09-24T18:30:00Z","v":159,"vw":34.635},{"c":34.565,"h":34.565,"l":34.565,"n":3,"o":34.565,"t":"2026-09-24T19:00:00Z","v":145,"vw":34.565},{"c":34.485,"h":34.68,"l":34.485,"n":6,"o":34.68,"t":"2026-09-24T19:15:00Z","v":462,"vw":34.606683},{"c":34.65,"h":34.65,"l":34.495,"n":9,"o":34.495,"t":"2026-09-24T19:30:00Z","v":295,"vw":34.56777},{"c":34.56,"h":34.56,"l":34.56,"n":2,"o":34.56,"t":"2026-09-24T19:45:00Z","v":159,"vw":34.56},{"c":35,"h":35,"l":35,"n":5,"o":35,"t":"2026-09-24T21:30:00Z","v":315,"vw":35},{"c":34.2,"h":34.2,"l":34.2,"n":1,"o":34.2,"t":"2026-09-24T23:15:00Z","v":100,"vw":34.2},{"c":34.76,"h":34.76,"l":34.76,"n":1,"o":34.76,"t":"2026-09-25T12:15:00Z","v":500,"vw":34.76},{"c":34.3,"h":34.45,"l":34.3,"n":9,"o":34.45,"t":"2026-09-25T13:30:00Z","v":1453,"vw":34.346552},{"c":34.095,"h":34.095,"l":34.095,"n":4,"o":34.095,"t":"2026-09-25T13:45:00Z","v":250,"vw":34.095},{"c":34.13,"h":34.13,"l":33.51,"n":12,"o":34.095,"t":"2026-09-25T14:00:00Z","v":1148,"vw":33.877259},{"c":34.29,"h":34.29,"l":34.29,"n":5,"o":34.29,"t":"2026-09-25T14:15:00Z","v":200,"vw":34.29},{"c":33.81,"h":33.81,"l":33.81,"n":3,"o":33.81,"t":"2026-09-25T17:00:00Z","v":370,"vw":33.81},{"c":33.87,"h":33.87,"l":33.84,"n":3,"o":33.84,"t":"2026-09-25T18:30:00Z","v":500,"vw":33.846},{"c":33.84,"h":33.84,"l":33.84,"n":1,"o":33.84,"t":"2026-09-25T19:45:00Z","v":200,"vw":33.84},{"c":33,"h":33,"l":32.99,"n":5,"o":33,"t":"2026-09-28T08:00:00Z","v":414,"vw":32.9975},{"c":32.6,"h":32.6,"l":32.6,"n":1,"o":32.6,"t":"2026-09-28T14:00:00Z","v":300,"vw":32.6},{"c":32.75,"h":32.75,"l":32.75,"n":2,"o":32.75,"t":"2026-09-28T14:15:00Z","v":200,"vw":32.75},{"c":32.58,"h":32.58,"l":32.58,"n":1,"o":32.58,"t":"2026-09-28T16:30:00Z","v":100,"vw":32.58},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-09-28T16:45:00Z","v":2880,"vw":32.5},{"c":32.74,"h":32.74,"l":32.2401,"n":3,"o":32.2401,"t":"2026-09-28T17:00:00Z","v":800,"vw":32.49005},{"c":32.41,"h":32.41,"l":32.41,"n":1,"o":32.41,"t":"2026-09-28T17:45:00Z","v":100,"vw":32.41},{"c":32.35,"h":32.35,"l":32.35,"n":3,"o":32.35,"t":"2026-09-28T18:15:00Z","v":200,"vw":32.35},{"c":32.16,"h":32.16,"l":32.16,"n":1,"o":32.16,"t":"2026-09-28T19:00:00Z","v":300,"vw":32.16},{"c":32.0001,"h":32.0001,"l":32.0001,"n":1,"o":32.0001,"t":"2026-09-28T19:45:00Z","v":100,"vw":32.0001},{"c":33.15,"h":33.15,"l":33.14,"n":6,"o":33.14,"t":"2026-09-29T14:15:00Z","v":528,"vw":33.142907},{"c":32.65,"h":32.65,"l":32.65,"n":1,"o":32.65,"t":"2026-09-29T14:30:00Z","v":500,"vw":32.65},{"c":32.6,"h":32.6,"l":32.6,"n":1,"o":32.6,"t":"2026-09-29T15:30:00Z","v":150,"vw":32.6},{"c":32.36,"h":32.37,"l":32.36,"n":7,"o":32.37,"t":"2026-09-29T16:00:00Z","v":1200,"vw":32.361838},{"c":32.385,"h":35,"l":32.385,"n":6,"o":35,"t":"2026-09-30T13:30:00Z","v":1237,"vw":34.719821},{"c":32.15,"h":32.15,"l":32.15,"n":1,"o":32.15,"t":"2026-09-30T13:45:00Z","v":500,"vw":32.15},{"c":32.2201,"h":32.41,"l":32.2201,"n":4,"o":32.41,"t":"2026-09-30T14:30:00Z","v":266,"vw":32.31505},{"c":31.78,"h":31.92,"l":31.78,"n":2,"o":31.92,"t":"2026-09-30T17:45:00Z","v":325,"vw":31.876923},{"c":31.9099,"h":31.98,"l":31.9099,"n":4,"o":31.98,"t":"2026-09-30T18:00:00Z","v":472,"vw":31.927425},{"c":31.66,"h":31.66,"l":31.66,"n":1,"o":31.66,"t":"2026-09-30T18:15:00Z","v":200,"vw":31.66},{"c":31.4,"h":31.4,"l":31.4,"n":1,"o":31.4,"t":"2026-09-30T18:30:00Z","v":185,"vw":31.4},{"c":31.685,"h":31.685,"l":31.685,"n":3,"o":31.685,"t":"2026-10-01T13:30:00Z","v":500,"vw":31.685},{"c":31.02,"h":31.02,"l":31.02,"n":3,"o":31.02,"t":"2026-10-01T15:00:00Z","v":172,"vw":31.02},{"c":31.465,"h":31.465,"l":31.465,"n":1,"o":31.465,"t":"2026-10-01T15:15:00Z","v":160,"vw":31.465},{"c":32.64,"h":33.03,"l":32.64,"n":5,"o":33.03,"t":"2026-10-01T17:30:00Z","v":583,"vw":32.778712},{"c":32.29,"h":32.29,"l":32.29,"n":3,"o":32.29,"t":"2026-10-01T19:30:00Z","v":240,"vw":32.29},{"c":35.05,"h":35.05,"l":33.87,"n":24,"o":33.87,"t":"2026-10-02T13:30:00Z","v":1419,"vw":34.425953},{"c":35.1,"h":35.5,"l":35.1,"n":6,"o":35.5,"t":"2026-10-02T13:45:00Z","v":787,"vw":35.415457},{"c":36.02,"h":36.02,"l":35.84,"n":12,"o":35.93,"t":"2026-10-02T14:00:00Z","v":1801,"vw":35.982333},{"c":36.685,"h":36.685,"l":36.685,"n":1,"o":36.685,"t":"2026-10-02T14:45:00Z","v":216,"vw":36.685},{"c":35.05,"h":35.05,"l":35.05,"n":1,"o":35.05,"t":"2026-10-02T15:15:00Z","v":206,"vw":35.05},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-10-02T19:00:00Z","v":189,"vw":35},{"c":35.15,"h":35.15,"l":35.15,"n":2,"o":35.15,"t":"2026-10-02T19:30:00Z","v":140,"vw":35.15},{"c":35.195,"h":35.195,"l":35.195,"n":1,"o":35.195,"t":"2026-10-02T19:45:00Z","v":151,"vw":35.195},{"c":34.545,"h":34.545,"l":34.04,"n":5,"o":34.04,"t":"2026-10-05T13:30:00Z","v":412,"vw":34.279661},{"c":35.28,"h":35.28,"l":35.28,"n":4,"o":35.28,"t":"2026-10-05T13:45:00Z","v":250,"vw":35.28},{"c":36.23,"h":36.23,"l":36.23,"n":1,"o":36.23,"t":"2026-10-05T14:00:00Z","v":198,"vw":36.23},{"c":34.825,"h":34.825,"l":34.825,"n":2,"o":34.825,"t":"2026-10-05T15:45:00Z","v":400,"vw":34.825},{"c":34.3,"h":34.3,"l":34.27,"n":6,"o":34.27,"t":"2026-10-05T16:15:00Z","v":1202,"vw":34.272506},{"c":34.11,"h":34.29,"l":34.1,"n":6,"o":34.29,"t":"2026-10-05T16:30:00Z","v":2717,"vw":34.167034},{"c":34.505,"h":34.505,"l":34.505,"n":5,"o":34.505,"t":"2026-10-05T19:45:00Z","v":500,"vw":34.505},{"c":35.07,"h":35.07,"l":35.07,"n":1,"o":35.07,"t":"2026-10-06T12:00:00Z","v":225,"vw":35.07},{"c":24.06,"h":28.04,"l":24.06,"n":11,"o":28.04,"t":"2026-10-07T11:00:00Z","v":769,"vw":25.741477},{"c":22,"h":24.01,"l":21.55,"n":90,"o":24,"t":"2026-10-07T11:15:00Z","v":6156,"vw":22.825911},{"c":21.03,"h":21.8,"l":21.03,"n":19,"o":21.66,"t":"2026-10-07T11:30:00Z","v":2459,"vw":21.55071},{"c":19.7,"h":22.09,"l":19.7,"n":59,"o":21.81,"t":"2026-10-07T11:45:00Z","v":5427,"vw":20.547651},{"c":14,"h":19.22,"l":13.81,"n":267,"o":19.22,"t":"2026-10-07T12:00:00Z","v":28925,"vw":17.12185},{"c":13.9,"h":14.18,"l":12,"n":302,"o":14.08,"t":"2026-10-07T12:15:00Z","v":26405,"vw":13.190624},{"c":14.5,"h":14.97,"l":13.73,"n":156,"o":13.73,"t":"2026-10-07T12:30:00Z","v":17619,"vw":14.450033},{"c":16.1,"h":16.2,"l":14.59,"n":212,"o":14.59,"t":"2026-10-07T12:45:00Z","v":23068,"vw":15.661811},{"c":17.91,"h":18.17,"l":16.2,"n":105,"o":16.2,"t":"2026-10-07T13:00:00Z","v":12882,"vw":17.553148},{"c":20,"h":20,"l":18.2,"n":135,"o":18.2,"t":"2026-10-07T13:15:00Z","v":13991,"vw":19.019249},{"c":21.75,"h":22.18,"l":17.79,"n":386,"o":20.78,"t":"2026-10-07T13:30:00Z","v":32505,"vw":20.901149},{"c":20.095,"h":21.69,"l":20.095,"n":136,"o":21.69,"t":"2026-10-07T13:45:00Z","v":11207,"vw":20.963077},{"c":20.3385,"h":20.72,"l":20.03,"n":69,"o":20.72,"t":"2026-10-07T14:00:00Z","v":4996,"vw":20.285007},{"c":20.5246,"h":20.5246,"l":20.02,"n":72,"o":20.02,"t":"2026-10-07T14:15:00Z","v":2668,"vw":20.193394},{"c":21.09,"h":21.09,"l":20.49,"n":77,"o":20.49,"t":"2026-10-07T14:30:00Z","v":10037,"vw":20.688338},{"c":21.31,"h":21.31,"l":20.765,"n":53,"o":20.765,"t":"2026-10-07T14:45:00Z","v":5582,"vw":21.151399},{"c":20.5,"h":20.5,"l":19.73,"n":52,"o":20.205,"t":"2026-10-07T15:00:00Z","v":5674,"vw":20.358579},{"c":20.58,"h":20.58,"l":20.15,"n":41,"o":20.5,"t":"2026-10-07T15:15:00Z","v":6442,"vw":20.378011},{"c":19.63,"h":20.33,"l":19.46,"n":42,"o":20.33,"t":"2026-10-07T15:30:00Z","v":3923,"vw":20.03256},{"c":20.49,"h":20.49,"l":19.5999,"n":45,"o":19.6299,"t":"2026-10-07T15:45:00Z","v":5858,"vw":20.062292},{"c":20.69,"h":21.18,"l":20.52,"n":29,"o":20.585,"t":"2026-10-07T16:00:00Z","v":2622,"vw":20.768679},{"c":20.79,"h":21.16,"l":20.79,"n":10,"o":21.055,"t":"2026-10-07T16:15:00Z","v":662,"vw":20.97114},{"c":21.33,"h":21.33,"l":21.155,"n":14,"o":21.155,"t":"2026-10-07T16:30:00Z","v":1555,"vw":21.299218},{"c":20.8799,"h":20.8799,"l":20.8799,"n":2,"o":20.8799,"t":"2026-10-07T16:45:00Z","v":102,"vw":20.8799},{"c":21.44,"h":21.539,"l":20.87,"n":54,"o":20.87,"t":"2026-10-07T17:15:00Z","v":9330,"vw":21.356171},{"c":21.3481,"h":21.3481,"l":20.86,"n":28,"o":20.97,"t":"2026-10-07T17:30:00Z","v":2845,"vw":20.969234},{"c":21.27,"h":21.27,"l":21.27,"n":3,"o":21.27,"t":"2026-10-07T17:45:00Z","v":105,"vw":21.27},{"c":21.5,"h":21.5,"l":20.7406,"n":32,"o":21.27,"t":"2026-10-07T18:00:00Z","v":2415,"vw":21.183216},{"c":21.255,"h":21.4085,"l":21.255,"n":9,"o":21.4085,"t":"2026-10-07T18:15:00Z","v":1620,"vw":21.393594},{"c":21.3499,"h":21.35,"l":21.1501,"n":9,"o":21.1501,"t":"2026-10-07T18:45:00Z","v":649,"vw":21.277158},{"c":21.2709,"h":21.2709,"l":21.25,"n":6,"o":21.25,"t":"2026-10-07T19:00:00Z","v":389,"vw":21.255971},{"c":22.1,"h":22.1,"l":21.45,"n":44,"o":21.45,"t":"2026-10-07T19:15:00Z","v":2142,"vw":21.775413},{"c":21.25,"h":21.73,"l":21.07,"n":34,"o":21.73,"t":"2026-10-07T19:30:00Z","v":3618,"vw":21.298462},{"c":21.15,"h":21.26,"l":21,"n":22,"o":21.1386,"t":"2026-10-07T19:45:00Z","v":2446,"vw":21.176517},{"c":21.23,"h":21.28,"l":21.15,"n":8,"o":21.28,"t":"2026-10-07T20:00:00Z","v":1303,"vw":21.220879},{"c":21.58,"h":21.58,"l":21.17,"n":9,"o":21.46,"t":"2026-10-07T20:15:00Z","v":2239,"vw":21.35871},{"c":21.59,"h":21.59,"l":21.59,"n":3,"o":21.59,"t":"2026-10-07T20:30:00Z","v":200,"vw":21.59},{"c":21.4,"h":21.4,"l":21.4,"n":4,"o":21.4,"t":"2026-10-07T22:15:00Z","v":1500,"vw":21.4},{"c":21.32,"h":21.35,"l":21.28,"n":14,"o":21.33,"t":"2026-10-07T23:45:00Z","v":2236,"vw":21.321349},{"c":20.84,"h":20.84,"l":20.84,"n":7,"o":20.84,"t":"2026-10-08T10:30:00Z","v":523,"vw":20.84},{"c":20.67,"h":21.15,"l":20.52,"n":19,"o":21.09,"t":"2026-10-08T11:00:00Z","v":1966,"vw":20.832493},{"c":20.67,"h":20.67,"l":20.67,"n":1,"o":20.67,"t":"2026-10-08T11:15:00Z","v":150,"vw":20.67},{"c":20.67,"h":20.67,"l":20.67,"n":1,"o":20.67,"t":"2026-10-08T11:30:00Z","v":251,"vw":20.67},{"c":20.99,"h":20.99,"l":20.99,"n":1,"o":20.99,"t":"2026-10-08T11:45:00Z","v":1000,"vw":20.99},{"c":20.899,"h":20.9,"l":20.899,"n":2,"o":20.9,"t":"2026-10-08T12:00:00Z","v":300,"vw":20.899333},{"c":20.69,"h":20.69,"l":20.69,"n":1,"o":20.69,"t":"2026-10-08T12:15:00Z","v":701,"vw":20.69},{"c":20.67,"h":20.67,"l":20.67,"n":8,"o":20.67,"t":"2026-10-08T12:30:00Z","v":505,"vw":20.67},{"c":20.3935,"h":20.5,"l":20.001,"n":7,"o":20.28,"t":"2026-10-08T12:45:00Z","v":2297,"vw":20.274365},{"c":20.56,"h":20.56,"l":20.2,"n":4,"o":20.2,"t":"2026-10-08T13:00:00Z","v":568,"vw":20.473764},{"c":20.549,"h":20.55,"l":20.54,"n":7,"o":20.55,"t":"2026-10-08T13:15:00Z","v":1000,"vw":20.5449},{"c":20.44,"h":22.24,"l":19.77,"n":196,"o":20.96,"t":"2026-10-08T13:30:00Z","v":15849,"vw":20.95018},{"c":19.695,"h":20.49,"l":19.4,"n":106,"o":20.49,"t":"2026-10-08T13:45:00Z","v":12243,"vw":19.728012},{"c":20.5211,"h":20.5211,"l":19.98,"n":11,"o":19.98,"t":"2026-10-08T14:00:00Z","v":1571,"vw":20.430338},{"c":20.74,"h":20.97,"l":20.5282,"n":23,"o":20.5282,"t":"2026-10-08T14:15:00Z","v":1801,"vw":20.766262},{"c":20.65,"h":21.09,"l":20.65,"n":7,"o":20.8792,"t":"2026-10-08T14:30:00Z","v":570,"vw":20.868071},{"c":20.91,"h":20.91,"l":20.63,"n":9,"o":20.82,"t":"2026-10-08T14:45:00Z","v":934,"vw":20.720687},{"c":21,"h":21,"l":20.49,"n":15,"o":20.64,"t":"2026-10-08T15:00:00Z","v":2152,"vw":20.67},{"c":20.7,"h":20.7,"l":20.7,"n":1,"o":20.7,"t":"2026-10-08T15:15:00Z","v":191,"vw":20.7},{"c":20.38,"h":20.505,"l":20.34,"n":7,"o":20.445,"t":"2026-10-08T15:30:00Z","v":1197,"vw":20.378283},{"c":20.24,"h":20.24,"l":20.24,"n":1,"o":20.24,"t":"2026-10-08T16:00:00Z","v":5675,"vw":20.24},{"c":20.195,"h":20.195,"l":20.195,"n":1,"o":20.195,"t":"2026-10-08T16:30:00Z","v":1450,"vw":20.195},{"c":20.2385,"h":20.2385,"l":20.051,"n":12,"o":20.22,"t":"2026-10-08T16:45:00Z","v":2227,"vw":20.16224},{"c":20.485,"h":20.485,"l":19.77,"n":41,"o":19.97,"t":"2026-10-08T17:00:00Z","v":4984,"vw":19.974534},{"c":20.28,"h":20.28,"l":20.14,"n":11,"o":20.15,"t":"2026-10-08T17:30:00Z","v":1250,"vw":20.187389},{"c":20.2,"h":20.2,"l":20.2,"n":2,"o":20.2,"t":"2026-10-08T17:45:00Z","v":201,"vw":20.2},{"c":20.4,"h":20.4,"l":20.4,"n":1,"o":20.4,"t":"2026-10-08T18:15:00Z","v":500,"vw":20.4},{"c":20.4032,"h":20.5306,"l":20.36,"n":9,"o":20.5306,"t":"2026-10-08T18:30:00Z","v":1503,"vw":20.489457},{"c":20.415,"h":20.415,"l":20.415,"n":1,"o":20.415,"t":"2026-10-08T18:45:00Z","v":300,"vw":20.415},{"c":20.45,"h":20.45,"l":20.45,"n":2,"o":20.45,"t":"2026-10-08T19:00:00Z","v":305,"vw":20.45},{"c":20.7,"h":20.7,"l":20.7,"n":1,"o":20.7,"t":"2026-10-08T19:15:00Z","v":200,"vw":20.7},{"c":21.5,"h":21.65,"l":21.3348,"n":21,"o":21.3348,"t":"2026-10-08T19:45:00Z","v":1607,"vw":21.513498},{"c":21.58,"h":21.58,"l":21.58,"n":3,"o":21.58,"t":"2026-10-08T20:00:00Z","v":142,"vw":21.58},{"c":21.53,"h":21.53,"l":21.53,"n":3,"o":21.53,"t":"2026-10-08T20:45:00Z","v":3215,"vw":21.53},{"c":21.15,"h":21.15,"l":21.15,"n":1,"o":21.15,"t":"2026-10-08T22:00:00Z","v":300,"vw":21.15},{"c":21.01,"h":21.08,"l":21.01,"n":2,"o":21.08,"t":"2026-10-08T23:00:00Z","v":200,"vw":21.045},{"c":21.66,"h":21.66,"l":21.59,"n":7,"o":21.59,"t":"2026-10-08T23:30:00Z","v":1000,"vw":21.631655},{"c":23.6802,"h":23.6802,"l":23.6802,"n":1,"o":23.6802,"t":"2026-10-09T09:30:00Z","v":108,"vw":23.6802},{"c":23.69,"h":23.69,"l":23.68,"n":4,"o":23.68,"t":"2026-10-09T10:00:00Z","v":500,"vw":23.688},{"c":23.5,"h":23.5,"l":23.4,"n":3,"o":23.4,"t":"2026-10-09T11:00:00Z","v":451,"vw":23.468337},{"c":23.22,"h":23.4,"l":23.22,"n":11,"o":23.4,"t":"2026-10-09T11:30:00Z","v":880,"vw":23.324583},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-10-09T12:00:00Z","v":220,"vw":23.5},{"c":23.2,"h":23.64,"l":23.2,"n":4,"o":23.64,"t":"2026-10-09T12:15:00Z","v":353,"vw":23.329412},{"c":23.45,"h":23.45,"l":23.45,"n":2,"o":23.45,"t":"2026-10-09T12:30:00Z","v":535,"vw":23.45},{"c":23.66,"h":24,"l":23.66,"n":6,"o":23.88,"t":"2026-10-09T13:00:00Z","v":1509,"vw":23.865861},{"c":23.5,"h":24.3,"l":23.5,"n":7,"o":24.3,"t":"2026-10-09T13:15:00Z","v":466,"vw":23.738095},{"c":22.87,"h":22.87,"l":22.231,"n":36,"o":22.64,"t":"2026-10-09T13:30:00Z","v":4003,"vw":22.589076},{"c":22.67,"h":23.375,"l":22.67,"n":32,"o":23.25,"t":"2026-10-09T13:45:00Z","v":2003,"vw":22.938481},{"c":22.881,"h":23,"l":22.67,"n":15,"o":22.67,"t":"2026-10-09T14:00:00Z","v":1806,"vw":22.900017},{"c":23.18,"h":23.32,"l":23.18,"n":5,"o":23.23,"t":"2026-10-09T14:15:00Z","v":910,"vw":23.227591},{"c":23.4,"h":23.4,"l":22.96,"n":21,"o":23.34,"t":"2026-10-09T14:30:00Z","v":5007,"vw":23.378334},{"c":23.84,"h":23.84,"l":23.67,"n":59,"o":23.75,"t":"2026-10-09T14:45:00Z","v":10221,"vw":23.778708},{"c":23.685,"h":24.123,"l":23.68,"n":20,"o":23.82,"t":"2026-10-09T15:00:00Z","v":4368,"vw":24.008316},{"c":24.796,"h":24.796,"l":23.98,"n":16,"o":23.98,"t":"2026-10-09T15:15:00Z","v":1143,"vw":24.477333},{"c":24.5,"h":24.865,"l":24.5,"n":7,"o":24.865,"t":"2026-10-09T15:30:00Z","v":418,"vw":24.617555},{"c":24.5,"h":24.5,"l":24.5,"n":2,"o":24.5,"t":"2026-10-09T15:45:00Z","v":260,"vw":24.5},{"c":24.545,"h":24.545,"l":24.15,"n":19,"o":24.15,"t":"2026-10-09T16:00:00Z","v":4138,"vw":24.227362},{"c":24.565,"h":24.68,"l":24.25,"n":30,"o":24.35,"t":"2026-10-09T16:15:00Z","v":4421,"vw":24.394609},{"c":24.81,"h":24.81,"l":24.56,"n":4,"o":24.56,"t":"2026-10-09T16:30:00Z","v":338,"vw":24.661662},{"c":24.79,"h":24.79,"l":24.56,"n":4,"o":24.76,"t":"2026-10-09T17:00:00Z","v":1214,"vw":24.633888},{"c":24.74,"h":24.85,"l":24.71,"n":11,"o":24.74,"t":"2026-10-09T17:15:00Z","v":3162,"vw":24.774248},{"c":24.8,"h":24.8,"l":24.8,"n":4,"o":24.8,"t":"2026-10-09T17:30:00Z","v":491,"vw":24.8},{"c":24.515,"h":24.86,"l":24.515,"n":2,"o":24.86,"t":"2026-10-09T17:45:00Z","v":412,"vw":24.608786},{"c":24.57,"h":24.58,"l":24.51,"n":5,"o":24.51,"t":"2026-10-09T18:00:00Z","v":800,"vw":24.543516},{"c":24.45,"h":24.45,"l":24.4,"n":6,"o":24.4,"t":"2026-10-09T18:15:00Z","v":1600,"vw":24.416953},{"c":24.3,"h":24.3,"l":24.3,"n":4,"o":24.3,"t":"2026-10-09T18:45:00Z","v":1315,"vw":24.3},{"c":24.65,"h":24.65,"l":24.65,"n":2,"o":24.65,"t":"2026-10-09T19:00:00Z","v":2600,"vw":24.65},{"c":24.19,"h":24.19,"l":24.04,"n":7,"o":24.04,"t":"2026-10-09T19:45:00Z","v":1012,"vw":24.05757},{"c":23.75,"h":23.75,"l":23.75,"n":5,"o":23.75,"t":"2026-10-12T11:30:00Z","v":514,"vw":23.75},{"c":23.71,"h":23.8,"l":23.42,"n":17,"o":23.54,"t":"2026-10-12T13:15:00Z","v":2777,"vw":23.554607},{"c":22.87,"h":23.58,"l":22.87,"n":28,"o":23.58,"t":"2026-10-12T13:30:00Z","v":5060,"vw":23.018107},{"c":22.72,"h":23,"l":22.72,"n":2,"o":23,"t":"2026-10-12T13:45:00Z","v":681,"vw":22.93627},{"c":22.8438,"h":22.8438,"l":22.8438,"n":3,"o":22.8438,"t":"2026-10-12T14:00:00Z","v":265,"vw":22.8438},{"c":22.92,"h":22.92,"l":22.785,"n":14,"o":22.785,"t":"2026-10-12T14:30:00Z","v":1619,"vw":22.890774},{"c":22.61,"h":22.955,"l":22.61,"n":4,"o":22.955,"t":"2026-10-12T14:45:00Z","v":630,"vw":22.799431},{"c":22.765,"h":22.765,"l":22.765,"n":1,"o":22.765,"t":"2026-10-12T15:15:00Z","v":250,"vw":22.765},{"c":22.6,"h":22.6,"l":22.6,"n":3,"o":22.6,"t":"2026-10-12T15:30:00Z","v":1200,"vw":22.6},{"c":22.525,"h":22.64,"l":22.525,"n":2,"o":22.64,"t":"2026-10-12T15:45:00Z","v":250,"vw":22.571},{"c":22.475,"h":22.475,"l":22.475,"n":1,"o":22.475,"t":"2026-10-12T17:30:00Z","v":100,"vw":22.475},{"c":22.775,"h":22.775,"l":22.775,"n":2,"o":22.775,"t":"2026-10-12T19:00:00Z","v":149,"vw":22.775},{"c":23.89,"h":24.04,"l":23.77,"n":15,"o":23.78,"t":"2026-10-12T19:45:00Z","v":1243,"vw":23.946364},{"c":24.3699,"h":24.3699,"l":24.3699,"n":1,"o":24.3699,"t":"2026-10-12T20:30:00Z","v":300,"vw":24.3699},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-12T21:30:00Z","v":100,"vw":24},{"c":24.24,"h":24.24,"l":24.24,"n":1,"o":24.24,"t":"2026-10-12T23:15:00Z","v":100,"vw":24.24},{"c":23.475,"h":23.475,"l":23.1501,"n":2,"o":23.1501,"t":"2026-10-12T23:45:00Z","v":400,"vw":23.231325},{"c":23,"h":23,"l":23,"n":2,"o":23,"t":"2026-10-13T12:00:00Z","v":300,"vw":23},{"c":23.04,"h":23.04,"l":23.04,"n":1,"o":23.04,"t":"2026-10-13T13:15:00Z","v":250,"vw":23.04},{"c":24.1401,"h":24.1401,"l":23.65,"n":36,"o":23.65,"t":"2026-10-13T13:30:00Z","v":3121,"vw":23.947472},{"c":23.85,"h":23.85,"l":23.85,"n":1,"o":23.85,"t":"2026-10-13T13:45:00Z","v":200,"vw":23.85},{"c":24.67,"h":24.67,"l":24.09,"n":12,"o":24.09,"t":"2026-10-13T14:00:00Z","v":2867,"vw":24.36766},{"c":24.47,"h":24.47,"l":24.32,"n":3,"o":24.32,"t":"2026-10-13T14:15:00Z","v":226,"vw":24.395},{"c":24.21,"h":24.21,"l":24.21,"n":1,"o":24.21,"t":"2026-10-13T14:30:00Z","v":304,"vw":24.21},{"c":23.95,"h":23.95,"l":23.95,"n":1,"o":23.95,"t":"2026-10-13T16:00:00Z","v":300,"vw":23.95},{"c":24.1522,"h":24.1522,"l":24.1522,"n":1,"o":24.1522,"t":"2026-10-13T16:15:00Z","v":100,"vw":24.1522},{"c":23.9201,"h":23.9201,"l":23.89,"n":3,"o":23.89,"t":"2026-10-13T16:30:00Z","v":2656,"vw":23.918967},{"c":24,"h":24,"l":23.99,"n":4,"o":23.99,"t":"2026-10-13T17:00:00Z","v":867,"vw":23.998847},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-13T17:15:00Z","v":180,"vw":24.5},{"c":24.11,"h":24.13,"l":24.11,"n":3,"o":24.13,"t":"2026-10-13T18:30:00Z","v":478,"vw":24.125652},{"c":23.75,"h":23.98,"l":23.745,"n":26,"o":23.745,"t":"2026-10-13T18:45:00Z","v":5410,"vw":23.939793},{"c":24.08,"h":24.08,"l":24.08,"n":1,"o":24.08,"t":"2026-10-13T19:45:00Z","v":100,"vw":24.08},{"c":23,"h":23,"l":23,"n":4,"o":23,"t":"2026-10-14T12:30:00Z","v":466,"vw":23},{"c":23.23,"h":23.23,"l":23.035,"n":2,"o":23.035,"t":"2026-10-14T13:30:00Z","v":3994,"vw":23.181177},{"c":23.215,"h":23.215,"l":23.215,"n":1,"o":23.215,"t":"2026-10-14T13:45:00Z","v":100,"vw":23.215},{"c":22.11,"h":22.26,"l":22.11,"n":4,"o":22.26,"t":"2026-10-14T14:00:00Z","v":913,"vw":22.171765},{"c":22.21,"h":22.21,"l":22.08,"n":9,"o":22.08,"t":"2026-10-14T14:15:00Z","v":1155,"vw":22.183922},{"c":22.54,"h":22.54,"l":22.54,"n":1,"o":22.54,"t":"2026-10-14T14:30:00Z","v":340,"vw":22.54},{"c":22.54,"h":22.54,"l":22.54,"n":1,"o":22.54,"t":"2026-10-14T14:45:00Z","v":100,"vw":22.54},{"c":22.06,"h":22.25,"l":22.06,"n":7,"o":22.25,"t":"2026-10-14T15:00:00Z","v":905,"vw":22.163216},{"c":22.08,"h":22.08,"l":22.08,"n":1,"o":22.08,"t":"2026-10-14T15:15:00Z","v":1000,"vw":22.08},{"c":22.105,"h":22.105,"l":22.105,"n":1,"o":22.105,"t":"2026-10-14T15:45:00Z","v":3500,"vw":22.105},{"c":21.5608,"h":21.575,"l":21.5608,"n":2,"o":21.575,"t":"2026-10-14T16:45:00Z","v":230,"vw":21.567468},{"c":21.66,"h":21.7213,"l":21.655,"n":4,"o":21.655,"t":"2026-10-14T17:00:00Z","v":580,"vw":21.687869},{"c":21.485,"h":21.485,"l":21.485,"n":2,"o":21.485,"t":"2026-10-14T17:30:00Z","v":1330,"vw":21.485},{"c":21.07,"h":21.07,"l":20.96,"n":3,"o":20.96,"t":"2026-10-14T18:45:00Z","v":1008,"vw":21.015},{"c":21.015,"h":21.04,"l":21.01,"n":6,"o":21.02,"t":"2026-10-14T19:00:00Z","v":730,"vw":21.016429},{"c":21.48,"h":21.48,"l":21.36,"n":5,"o":21.36,"t":"2026-10-14T19:15:00Z","v":772,"vw":21.383346},{"c":22.13,"h":22.13,"l":22.13,"n":2,"o":22.13,"t":"2026-10-14T19:45:00Z","v":105,"vw":22.13},{"c":20.75,"h":20.75,"l":20.75,"n":1,"o":20.75,"t":"2026-10-15T11:00:00Z","v":100,"vw":20.75},{"c":20.82,"h":20.82,"l":20.82,"n":8,"o":20.82,"t":"2026-10-15T12:15:00Z","v":400,"vw":20.82},{"c":20.7,"h":20.7,"l":20.67,"n":3,"o":20.67,"t":"2026-10-15T13:30:00Z","v":510,"vw":20.676},{"c":22,"h":22,"l":22,"n":3,"o":22,"t":"2026-10-15T14:00:00Z","v":200,"vw":22},{"c":22.62,"h":22.62,"l":22.62,"n":1,"o":22.62,"t":"2026-10-15T14:45:00Z","v":800,"vw":22.62},{"c":22.4,"h":22.4,"l":22.3,"n":5,"o":22.3,"t":"2026-10-15T15:00:00Z","v":958,"vw":22.388789},{"c":22.695,"h":22.695,"l":22.695,"n":2,"o":22.695,"t":"2026-10-15T15:30:00Z","v":110,"vw":22.695},{"c":22.61,"h":22.61,"l":22.61,"n":1,"o":22.61,"t":"2026-10-15T15:45:00Z","v":135,"vw":22.61},{"c":22.61,"h":22.61,"l":22.61,"n":1,"o":22.61,"t":"2026-10-15T16:00:00Z","v":116,"vw":22.61},{"c":22.665,"h":22.665,"l":22.665,"n":1,"o":22.665,"t":"2026-10-15T16:15:00Z","v":138,"vw":22.665},{"c":22.695,"h":22.695,"l":22.475,"n":4,"o":22.475,"t":"2026-10-15T16:30:00Z","v":342,"vw":22.569955},{"c":22.81,"h":22.81,"l":22.81,"n":1,"o":22.81,"t":"2026-10-15T16:45:00Z","v":140,"vw":22.81},{"c":22.915,"h":22.915,"l":22.915,"n":1,"o":22.915,"t":"2026-10-15T17:00:00Z","v":123,"vw":22.915},{"c":23.11,"h":23.11,"l":23.11,"n":1,"o":23.11,"t":"2026-10-15T17:15:00Z","v":140,"vw":23.11},{"c":23.195,"h":23.195,"l":22.925,"n":2,"o":22.925,"t":"2026-10-15T17:30:00Z","v":249,"vw":23.045361},{"c":23.33,"h":23.39,"l":23.33,"n":2,"o":23.39,"t":"2026-10-15T17:45:00Z","v":267,"vw":23.358989},{"c":22.99,"h":23.05,"l":22.985,"n":5,"o":22.985,"t":"2026-10-15T18:00:00Z","v":560,"vw":23.003623},{"c":22.845,"h":23.15,"l":22.845,"n":2,"o":23.15,"t":"2026-10-15T18:15:00Z","v":206,"vw":22.993058},{"c":23.5,"h":23.5,"l":23.425,"n":2,"o":23.425,"t":"2026-10-15T18:45:00Z","v":1532,"vw":23.494223},{"c":23.57,"h":23.57,"l":23.57,"n":1,"o":23.57,"t":"2026-10-15T19:00:00Z","v":110,"vw":23.57},{"c":23.84,"h":23.84,"l":23.84,"n":1,"o":23.84,"t":"2026-10-15T19:30:00Z","v":500,"vw":23.84},{"c":23.67,"h":23.7,"l":23.67,"n":2,"o":23.7,"t":"2026-10-15T19:45:00Z","v":200,"vw":23.685},{"c":24.39,"h":24.39,"l":24.39,"n":1,"o":24.39,"t":"2026-10-15T20:15:00Z","v":100,"vw":24.39},{"c":24.2,"h":24.2,"l":24.2,"n":1,"o":24.2,"t":"2026-10-16T14:15:00Z","v":175,"vw":24.2},{"c":23.3793,"h":23.5,"l":23.3793,"n":4,"o":23.5,"t":"2026-10-16T14:45:00Z","v":313,"vw":23.459767},{"c":23.1716,"h":23.22,"l":23.1716,"n":6,"o":23.22,"t":"2026-10-16T15:00:00Z","v":537,"vw":23.20432},{"c":22.6099,"h":22.6099,"l":22.6099,"n":1,"o":22.6099,"t":"2026-10-16T16:30:00Z","v":100,"vw":22.6099},{"c":22.4,"h":22.4,"l":22.4,"n":4,"o":22.4,"t":"2026-10-16T16:45:00Z","v":328,"vw":22.4},{"c":22.4,"h":22.4,"l":22.4,"n":2,"o":22.4,"t":"2026-10-16T17:00:00Z","v":486,"vw":22.4},{"c":22.08,"h":22.08,"l":22.08,"n":2,"o":22.08,"t":"2026-10-16T18:00:00Z","v":238,"vw":22.08},{"c":22.25,"h":22.25,"l":22.25,"n":3,"o":22.25,"t":"2026-10-16T19:15:00Z","v":110,"vw":22.25},{"c":22.13,"h":22.13,"l":22.13,"n":1,"o":22.13,"t":"2026-10-16T19:30:00Z","v":100,"vw":22.13},{"c":22.1,"h":22.1,"l":22.1,"n":4,"o":22.1,"t":"2026-10-16T19:45:00Z","v":1000,"vw":22.1},{"c":22.03,"h":22.34,"l":22.03,"n":4,"o":22.34,"t":"2026-10-19T13:30:00Z","v":696,"vw":22.288333},{"c":21.41,"h":21.41,"l":21.33,"n":6,"o":21.33,"t":"2026-10-19T15:15:00Z","v":474,"vw":21.3675},{"c":21.3451,"h":21.475,"l":21.34,"n":7,"o":21.475,"t":"2026-10-19T15:30:00Z","v":587,"vw":21.380473},{"c":20.9,"h":20.9,"l":20.9,"n":6,"o":20.9,"t":"2026-10-19T19:15:00Z","v":157,"vw":20.9},{"c":20.9699,"h":20.9699,"l":20.9699,"n":1,"o":20.9699,"t":"2026-10-19T19:45:00Z","v":1500,"vw":20.9699},{"c":20,"h":20,"l":20,"n":2,"o":20,"t":"2026-10-20T12:00:00Z","v":1000,"vw":20},{"c":20.56,"h":20.56,"l":20.56,"n":7,"o":20.56,"t":"2026-10-20T13:30:00Z","v":341,"vw":20.56},{"c":22,"h":22,"l":22,"n":2,"o":22,"t":"2026-10-20T13:45:00Z","v":200,"vw":22},{"c":22.2,"h":22.2,"l":22.2,"n":1,"o":22.2,"t":"2026-10-20T14:00:00Z","v":100,"vw":22.2},{"c":22.4427,"h":22.4427,"l":22.4427,"n":5,"o":22.4427,"t":"2026-10-20T14:15:00Z","v":309,"vw":22.4427},{"c":22.08,"h":22.08,"l":22.08,"n":3,"o":22.08,"t":"2026-10-20T17:00:00Z","v":116,"vw":22.08},{"c":21.35,"h":21.35,"l":21.35,"n":1,"o":21.35,"t":"2026-10-20T20:30:00Z","v":223,"vw":21.35},{"c":22.12,"h":22.12,"l":22.12,"n":4,"o":22.12,"t":"2026-10-21T14:45:00Z","v":300,"vw":22.12},{"c":22,"h":22,"l":22,"n":2,"o":22,"t":"2026-10-21T15:15:00Z","v":200,"vw":22},{"c":22.095,"h":22.095,"l":22.095,"n":1,"o":22.095,"t":"2026-10-21T16:15:00Z","v":454,"vw":22.095},{"c":22.31,"h":22.31,"l":21.64,"n":9,"o":21.76,"t":"2026-10-22T13:30:00Z","v":1113,"vw":21.915928},{"c":21.6,"h":21.6,"l":21.6,"n":1,"o":21.6,"t":"2026-10-22T14:30:00Z","v":197,"vw":21.6},{"c":21.7,"h":21.7,"l":21.7,"n":2,"o":21.7,"t":"2026-10-22T14:45:00Z","v":200,"vw":21.7},{"c":20.75,"h":21.2,"l":20.75,"n":9,"o":21.15,"t":"2026-10-22T15:00:00Z","v":4213,"vw":20.867612},{"c":20.95,"h":20.95,"l":20.95,"n":3,"o":20.95,"t":"2026-10-22T15:15:00Z","v":2100,"vw":20.95},{"c":21.4572,"h":21.4572,"l":21.4572,"n":1,"o":21.4572,"t":"2026-10-22T15:45:00Z","v":100,"vw":21.4572},{"c":20.935,"h":20.935,"l":20.935,"n":1,"o":20.935,"t":"2026-10-22T19:30:00Z","v":1500,"vw":20.935},{"c":20.49,"h":20.49,"l":20.49,"n":1,"o":20.49,"t":"2026-10-22T19:45:00Z","v":140,"vw":20.49}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3859669228584648,"strike":42.56132308566141,"iv":1.6750426565361416,"gamma":0.01794868281156104,"theta":-0.029818710045780586,"vega":0.010242515019992285,"rho":0.0013234846043696472,"breakevenPct":107.27456567818473},{"delta":0.15,"premium":0.536729751725871,"strike":33.76540496548258,"iv":1.3949584908884032,"gamma":0.028632153603910658,"theta":-0.03307244008744078,"vega":0.013605946889980569,"rho":0.0020162159454791256,"breakevenPct":65.55084322977054},{"delta":0.2,"premium":0.7237043914186476,"strike":30.35060811441803,"iv":1.3077290760287767,"gamma":0.03665881312612681,"theta":-0.037265654948502674,"vega":0.016358295427175835,"rho":0.002684978603925722,"breakevenPct":49.97255070384499},{"delta":0.25,"premium":0.9296529968454257,"strike":28.13564668769716,"iv":1.2600438485804415,"gamma":0.043193059936908515,"theta":-0.0407794952681388,"vega":0.01852365930599369,"rho":0.003340076179884545,"breakevenPct":40.276542879066554},{"delta":0.3,"premium":1.1764669926650366,"strike":26.660146699266505,"iv":1.2572657701711492,"gamma":0.04728166259168704,"theta":-0.04448753056234719,"vega":0.020307823960880194,"rho":0.003964500081418356,"breakevenPct":34.34659117727578},{"delta":0.35,"premium":1.4377450980392155,"strike":25.35574229691877,"iv":1.2524176470588235,"gamma":0.05060392156862745,"theta":-0.04724425770308124,"vega":0.021615406162464986,"rho":0.004578448493425369,"breakevenPct":29.312197852113826},{"delta":0.4,"premium":1.7012589928057555,"strike":24.105515587529975,"iv":1.2306932853717027,"gamma":0.05374676258992806,"theta":-0.04858393285371703,"vega":0.022526139088729018,"rho":0.00519047026590501,"breakevenPct":24.550070368415703},{"delta":0.45,"premium":2.008229813664596,"strike":23.055900621118013,"iv":1.2298552795031057,"gamma":0.05503850931677019,"theta":-0.04983291925465839,"vega":0.023072049689440995,"rho":0.005770055892797711,"breakevenPct":20.965880476750037},{"delta":0.5,"premium":2.3312250996015935,"strike":22.05776892430279,"iv":1.2226448207171314,"gamma":0.05585378486055777,"theta":-0.04999422310756972,"vega":0.023288446215139442,"rho":0.0063373930162585876,"breakevenPct":17.707500115368653},{"delta":0.55,"premium":2.6640000000000006,"strike":21.102857142857143,"iv":1.2057822857142857,"gamma":0.056169142857142855,"theta":-0.048923428571428576,"vega":0.023120571428571428,"rho":0.0068970648777682214,"breakevenPct":14.704908990623275},{"delta":0.6,"premium":3.094690265486726,"strike":20.21061946902655,"iv":1.2224504424778762,"gamma":0.054068672566371684,"theta":-0.04848424778761062,"vega":0.022547433628318583,"rho":0.007381446565379728,"breakevenPct":12.477363583558276},{"delta":0.65,"premium":3.581693989071039,"strike":19.306010928961747,"iv":1.2426677595628417,"gamma":0.050932240437158466,"theta":-0.047289617486338795,"vega":0.021567213114754097,"rho":0.007822180049318167,"breakevenPct":10.461896322552061},{"delta":0.7,"premium":4.129428571428571,"strike":18.367619047619048,"iv":1.2623638095238094,"gamma":0.047017523809523815,"theta":-0.04515580952380953,"vega":0.020251428571428573,"rho":0.008215942570719207,"breakevenPct":8.576484647913231},{"delta":0.75,"premium":4.753131313131313,"strike":17.37979797979798,"iv":1.281559797979798,"gamma":0.04236101010101011,"theta":-0.04202929292929293,"vega":0.018521616161616163,"rho":0.008549811565704741,"breakevenPct":6.819156819156829},{"delta":0.8,"premium":5.477899343544858,"strike":16.317286652078774,"iv":1.3005792122538293,"gamma":0.03674507658643326,"theta":-0.03776433260393873,"vega":0.0162980306345733,"rho":0.008803902306567357,"breakevenPct":5.189121600500159},{"delta":0.85,"premium":6.346237864077668,"strike":15.138349514563108,"iv":1.3207480582524271,"gamma":0.030174757281553402,"theta":-0.03217791262135923,"vega":0.013618203883495147,"rho":0.008943537833088168,"breakevenPct":3.690093526258578},{"delta":0.9,"premium":7.694976027148595,"strike":13.535322321001653,"iv":1.4011455848928605,"gamma":0.02142177464224902,"theta":-0.026009931594579268,"vega":0.01021059607227679,"rho":0.008702647069878137,"breakevenPct":2.462829865590004}],"put":[{"delta":0.1,"premium":0.49440098546997924,"strike":13.25867980626639,"iv":1.4877117579576082,"gamma":0.020254742657858496,"theta":-0.02589802168221068,"vega":0.010231013239000868,"rho":-0.002071842392094657,"breakevenPct":38.39633773746906},{"delta":0.15,"premium":0.709904661016949,"strike":15.184322033898304,"iv":1.3046014830508474,"gamma":0.03044004237288135,"theta":-0.030171822033898302,"vega":0.013597669491525424,"rho":-0.0030734702152353825,"breakevenPct":30.14277329690465},{"delta":0.2,"premium":1.0424882629107983,"strike":16.269953051643192,"iv":1.3219582159624412,"gamma":0.03619272300469484,"theta":-0.03660985915492958,"vega":0.016339906103286388,"rho":-0.0041696784139899435,"breakevenPct":26.50837457175485},{"delta":0.25,"premium":1.342879417879418,"strike":17.39293139293139,"iv":1.2708004158004158,"gamma":0.04273970893970894,"theta":-0.039821621621621624,"vega":0.01850727650727651,"rho":-0.005241195767212936,"breakevenPct":22.53835919376459},{"delta":0.3,"premium":1.6893122676579924,"strike":18.386617100371748,"iv":1.2429122676579927,"gamma":0.04774646840148699,"theta":-0.04255985130111524,"vega":0.020218587360594793,"rho":-0.0063481579669194925,"breakevenPct":19.414551965667197},{"delta":0.35,"premium":2.139239332096474,"strike":19.315398886827456,"iv":1.2543922077922078,"gamma":0.05042077922077922,"theta":-0.04569313543599258,"vega":0.02157847866419295,"rho":-0.007535365020775469,"breakevenPct":17.10347705245664},{"delta":0.4,"premium":2.7038160469667316,"strike":20.256360078277886,"iv":1.2914990215264188,"gamma":0.05110508806262231,"theta":-0.04901272015655578,"vega":0.022553816046966733,"rho":-0.008811314167282725,"breakevenPct":15.286949655834192},{"delta":0.45,"premium":3.275237191650854,"strike":21.227703984819733,"iv":1.3004667931688805,"gamma":0.052064326375711574,"theta":-0.050386148007590136,"vega":0.02306831119544592,"rho":-0.010093054063408158,"breakevenPct":13.356820496289176},{"delta":0.5,"premium":3.840909090909091,"strike":22.2012987012987,"iv":1.285746103896104,"gamma":0.05307857142857143,"theta":-0.05008051948051948,"vega":0.02327987012987013,"rho":-0.01137024320087177,"breakevenPct":11.388081030938165},{"delta":0.55,"premium":4.573069105691058,"strike":23.266260162601625,"iv":1.2965014227642278,"gamma":0.05214674796747968,"theta":-0.049867479674796746,"vega":0.023093495934959348,"rho":-0.012777727151207867,"breakevenPct":9.781896443481799},{"delta":0.6,"premium":5.258798283261803,"strike":24.298283261802574,"iv":1.2771274678111588,"gamma":0.05167188841201716,"theta":-0.04768412017167382,"vega":0.02256137339055794,"rho":-0.014149367530622604,"breakevenPct":8.110593732911328},{"delta":0.65,"premium":6.0524475524475525,"strike":25.403263403263402,"iv":1.2618270396270397,"gamma":0.05013379953379953,"theta":-0.04491118881118881,"vega":0.021596736596736596,"rho":-0.015606242312105278,"breakevenPct":6.608031608031603},{"delta":0.7,"premium":7.156329113924048,"strike":26.772151898734176,"iv":1.2738683544303797,"gamma":0.046683544303797474,"theta":-0.04221898734177215,"vega":0.020305063291139243,"rho":-0.017307465880417577,"breakevenPct":5.329040613850742},{"delta":0.75,"premium":8.535526315789474,"strike":28.394736842105264,"iv":1.2907605263157895,"gamma":0.04209473684210526,"theta":-0.038655263157894734,"vega":0.018526315789473682,"rho":-0.019226203892987376,"breakevenPct":4.154389351757766},{"delta":0.8,"premium":9.962669480658649,"strike":30.065967874377527,"iv":1.2811242860750975,"gamma":0.037423596001263534,"theta":-0.033258458634563455,"vega":0.01635855373829109,"rho":-0.021184226389760284,"breakevenPct":2.9763591036733654},{"delta":0.85,"premium":12.842915735343418,"strike":33.158795261492685,"iv":1.3497478061448525,"gamma":0.029571261098750065,"theta":-0.02793907703429997,"vega":0.01360148681563055,"rho":-0.024309091741523133,"breakevenPct":1.9503883873104717},{"delta":0.9,"premium":15.754854361003483,"strike":36.28317151222609,"iv":1.3421937134808164,"gamma":0.02233503218867714,"theta":-0.019479795147846445,"vega":0.010225155520627837,"rho":-0.027447171850508392,"breakevenPct":0.9251102740221488}]},"raw":{"call":[{"delta":0.1,"premium":0.3859669228584648,"strike":42.56132308566141,"iv":1.6750426565361416,"gamma":0.01794868281156104,"theta":-0.029818710045780586,"vega":0.010242515019992285,"rho":0.0013234846043696472,"breakevenPct":107.27456567818473},{"delta":0.15,"premium":0.536729751725871,"strike":33.76540496548258,"iv":1.3949584908884032,"gamma":0.028632153603910658,"theta":-0.03307244008744078,"vega":0.013605946889980569,"rho":0.0020162159454791256,"breakevenPct":65.55084322977054},{"delta":0.2,"premium":0.7237043914186476,"strike":30.35060811441803,"iv":1.3077290760287767,"gamma":0.03665881312612681,"theta":-0.037265654948502674,"vega":0.016358295427175835,"rho":0.002684978603925722,"breakevenPct":49.97255070384499},{"delta":0.25,"premium":0.9296529968454257,"strike":28.13564668769716,"iv":1.2600438485804415,"gamma":0.043193059936908515,"theta":-0.0407794952681388,"vega":0.01852365930599369,"rho":0.003340076179884545,"breakevenPct":40.276542879066554},{"delta":0.3,"premium":1.1764669926650366,"strike":26.660146699266505,"iv":1.2572657701711492,"gamma":0.04728166259168704,"theta":-0.04448753056234719,"vega":0.020307823960880194,"rho":0.003964500081418356,"breakevenPct":34.34659117727578},{"delta":0.35,"premium":1.4377450980392155,"strike":25.35574229691877,"iv":1.2524176470588235,"gamma":0.05060392156862745,"theta":-0.04724425770308124,"vega":0.021615406162464986,"rho":0.004578448493425369,"breakevenPct":29.312197852113826},{"delta":0.4,"premium":1.7012589928057555,"strike":24.105515587529975,"iv":1.2306932853717027,"gamma":0.05374676258992806,"theta":-0.04858393285371703,"vega":0.022526139088729018,"rho":0.00519047026590501,"breakevenPct":24.550070368415703},{"delta":0.45,"premium":2.008229813664596,"strike":23.055900621118013,"iv":1.2298552795031057,"gamma":0.05503850931677019,"theta":-0.04983291925465839,"vega":0.023072049689440995,"rho":0.005770055892797711,"breakevenPct":20.965880476750037},{"delta":0.5,"premium":2.3312250996015935,"strike":22.05776892430279,"iv":1.2226448207171314,"gamma":0.05585378486055777,"theta":-0.04999422310756972,"vega":0.023288446215139442,"rho":0.0063373930162585876,"breakevenPct":17.707500115368653},{"delta":0.55,"premium":2.6640000000000006,"strike":21.102857142857143,"iv":1.2057822857142857,"gamma":0.056169142857142855,"theta":-0.048923428571428576,"vega":0.023120571428571428,"rho":0.0068970648777682214,"breakevenPct":14.704908990623275},{"delta":0.6,"premium":3.094690265486726,"strike":20.21061946902655,"iv":1.2224504424778762,"gamma":0.054068672566371684,"theta":-0.04848424778761062,"vega":0.022547433628318583,"rho":0.007381446565379728,"breakevenPct":12.477363583558276},{"delta":0.65,"premium":3.581693989071039,"strike":19.306010928961747,"iv":1.2426677595628417,"gamma":0.050932240437158466,"theta":-0.047289617486338795,"vega":0.021567213114754097,"rho":0.007822180049318167,"breakevenPct":10.461896322552061},{"delta":0.7,"premium":4.129428571428571,"strike":18.367619047619048,"iv":1.2623638095238094,"gamma":0.047017523809523815,"theta":-0.04515580952380953,"vega":0.020251428571428573,"rho":0.008215942570719207,"breakevenPct":8.576484647913231},{"delta":0.75,"premium":4.753131313131313,"strike":17.37979797979798,"iv":1.281559797979798,"gamma":0.04236101010101011,"theta":-0.04202929292929293,"vega":0.018521616161616163,"rho":0.008549811565704741,"breakevenPct":6.819156819156829},{"delta":0.8,"premium":5.477899343544858,"strike":16.317286652078774,"iv":1.3005792122538293,"gamma":0.03674507658643326,"theta":-0.03776433260393873,"vega":0.0162980306345733,"rho":0.008803902306567357,"breakevenPct":5.189121600500159},{"delta":0.85,"premium":6.346237864077668,"strike":15.138349514563108,"iv":1.3207480582524271,"gamma":0.030174757281553402,"theta":-0.03217791262135923,"vega":0.013618203883495147,"rho":0.008943537833088168,"breakevenPct":3.690093526258578},{"delta":0.9,"premium":7.694976027148595,"strike":13.535322321001653,"iv":1.4011455848928605,"gamma":0.02142177464224902,"theta":-0.026009931594579268,"vega":0.01021059607227679,"rho":0.008702647069878137,"breakevenPct":2.462829865590004}],"put":[{"delta":0.1,"premium":0.49440098546997924,"strike":13.25867980626639,"iv":1.4877117579576082,"gamma":0.020254742657858496,"theta":-0.02589802168221068,"vega":0.010231013239000868,"rho":-0.002071842392094657,"breakevenPct":38.39633773746906},{"delta":0.15,"premium":0.709904661016949,"strike":15.184322033898304,"iv":1.3046014830508474,"gamma":0.03044004237288135,"theta":-0.030171822033898302,"vega":0.013597669491525424,"rho":-0.0030734702152353825,"breakevenPct":30.14277329690465},{"delta":0.2,"premium":1.0424882629107983,"strike":16.269953051643192,"iv":1.3219582159624412,"gamma":0.03619272300469484,"theta":-0.03660985915492958,"vega":0.016339906103286388,"rho":-0.0041696784139899435,"breakevenPct":26.50837457175485},{"delta":0.25,"premium":1.342879417879418,"strike":17.39293139293139,"iv":1.2708004158004158,"gamma":0.04273970893970894,"theta":-0.039821621621621624,"vega":0.01850727650727651,"rho":-0.005241195767212936,"breakevenPct":22.53835919376459},{"delta":0.3,"premium":1.6893122676579924,"strike":18.386617100371748,"iv":1.2429122676579927,"gamma":0.04774646840148699,"theta":-0.04255985130111524,"vega":0.020218587360594793,"rho":-0.0063481579669194925,"breakevenPct":19.414551965667197},{"delta":0.35,"premium":2.139239332096474,"strike":19.315398886827456,"iv":1.2543922077922078,"gamma":0.05042077922077922,"theta":-0.04569313543599258,"vega":0.02157847866419295,"rho":-0.007535365020775469,"breakevenPct":17.10347705245664},{"delta":0.4,"premium":2.7038160469667316,"strike":20.256360078277886,"iv":1.2914990215264188,"gamma":0.05110508806262231,"theta":-0.04901272015655578,"vega":0.022553816046966733,"rho":-0.008811314167282725,"breakevenPct":15.286949655834192},{"delta":0.45,"premium":3.275237191650854,"strike":21.227703984819733,"iv":1.3004667931688805,"gamma":0.052064326375711574,"theta":-0.050386148007590136,"vega":0.02306831119544592,"rho":-0.010093054063408158,"breakevenPct":13.356820496289176},{"delta":0.5,"premium":3.840909090909091,"strike":22.2012987012987,"iv":1.285746103896104,"gamma":0.05307857142857143,"theta":-0.05008051948051948,"vega":0.02327987012987013,"rho":-0.01137024320087177,"breakevenPct":11.388081030938165},{"delta":0.55,"premium":4.573069105691058,"strike":23.266260162601625,"iv":1.2965014227642278,"gamma":0.05214674796747968,"theta":-0.049867479674796746,"vega":0.023093495934959348,"rho":-0.012777727151207867,"breakevenPct":9.781896443481799},{"delta":0.6,"premium":5.258798283261803,"strike":24.298283261802574,"iv":1.2771274678111588,"gamma":0.05167188841201716,"theta":-0.04768412017167382,"vega":0.02256137339055794,"rho":-0.014149367530622604,"breakevenPct":8.110593732911328},{"delta":0.65,"premium":6.0524475524475525,"strike":25.403263403263402,"iv":1.2618270396270397,"gamma":0.05013379953379953,"theta":-0.04491118881118881,"vega":0.021596736596736596,"rho":-0.015606242312105278,"breakevenPct":6.608031608031603},{"delta":0.7,"premium":7.156329113924048,"strike":26.772151898734176,"iv":1.2738683544303797,"gamma":0.046683544303797474,"theta":-0.04221898734177215,"vega":0.020305063291139243,"rho":-0.017307465880417577,"breakevenPct":5.329040613850742},{"delta":0.75,"premium":8.535526315789474,"strike":28.394736842105264,"iv":1.2907605263157895,"gamma":0.04209473684210526,"theta":-0.038655263157894734,"vega":0.018526315789473682,"rho":-0.019226203892987376,"breakevenPct":4.154389351757766},{"delta":0.8,"premium":9.962669480658649,"strike":30.065967874377527,"iv":1.2811242860750975,"gamma":0.037423596001263534,"theta":-0.033258458634563455,"vega":0.01635855373829109,"rho":-0.021184226389760284,"breakevenPct":2.9763591036733654},{"delta":0.85,"premium":12.842915735343418,"strike":33.158795261492685,"iv":1.3497478061448525,"gamma":0.029571261098750065,"theta":-0.02793907703429997,"vega":0.01360148681563055,"rho":-0.024309091741523133,"breakevenPct":1.9503883873104717},{"delta":0.9,"premium":15.754854361003483,"strike":36.28317151222609,"iv":1.3421937134808164,"gamma":0.02233503218867714,"theta":-0.019479795147846445,"vega":0.010225155520627837,"rho":-0.027447171850508392,"breakevenPct":0.9251102740221488}]}},"errors":["fundamentals:provider_http_429"],"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"}}