{"symbol":"EEV","url":"https://intraalpha.com/companies/EEV","capturedAt":"2026-10-22T21:46:11.021Z","state":"ready","quote":{"symbol":"EEV","last_price":12.46,"prev_close":11.6905,"regular_close":12.3921,"change":0.7695,"change_pct":6.5823,"regular_change":0.7016,"regular_change_pct":6.0015,"extended_change":0.0679,"extended_change_pct":0.5479,"bid":12.06,"ask":12.72,"bid_size":400,"ask_size":400,"volume":38715,"vwap":12.298894,"open":12.27,"high":12.455,"low":12.1501,"close":12.3921,"trade_count":248,"last_trade_at":"2026-10-22T20:20:32.738409998Z","last_quote_at":"2026-10-22T21:44:48.838605485Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:46:04.015560068-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2700000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0747,"inception_date":"2007-10-30","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:46:04.511844+00:00"},"optionObservedAt":"2026-10-22T19:55:01.963Z","bars":[{"c":11.87,"h":11.87,"l":11.87,"n":1,"o":11.87,"t":"2026-10-15T08:30:00Z","v":2500,"vw":11.87},{"c":11.86,"h":11.86,"l":11.86,"n":2,"o":11.86,"t":"2026-10-15T08:45:00Z","v":3500,"vw":11.86},{"c":11.83,"h":11.83,"l":11.83,"n":3,"o":11.83,"t":"2026-10-15T09:45:00Z","v":12500,"vw":11.83},{"c":11.79,"h":11.79,"l":11.78,"n":6,"o":11.78,"t":"2026-10-15T11:35:00Z","v":1240,"vw":11.78301},{"c":11.96,"h":11.96,"l":11.96,"n":1,"o":11.96,"t":"2026-10-15T12:30:00Z","v":100,"vw":11.96},{"c":11.85,"h":11.85,"l":11.84,"n":2,"o":11.84,"t":"2026-10-15T13:30:00Z","v":215,"vw":11.844651},{"c":11.94,"h":11.94,"l":11.94,"n":2,"o":11.94,"t":"2026-10-15T13:55:00Z","v":1000,"vw":11.94},{"c":11.8699,"h":11.8699,"l":11.8699,"n":1,"o":11.8699,"t":"2026-10-15T14:00:00Z","v":246,"vw":11.8699},{"c":11.835,"h":11.835,"l":11.835,"n":1,"o":11.835,"t":"2026-10-15T14:15:00Z","v":1280,"vw":11.835},{"c":11.83,"h":11.83,"l":11.83,"n":1,"o":11.83,"t":"2026-10-15T14:30:00Z","v":100,"vw":11.83},{"c":11.5777,"h":11.5777,"l":11.5777,"n":1,"o":11.5777,"t":"2026-10-15T15:15:00Z","v":100,"vw":11.5777},{"c":11.615,"h":11.615,"l":11.615,"n":1,"o":11.615,"t":"2026-10-15T15:20:00Z","v":435,"vw":11.615},{"c":11.655,"h":11.66,"l":11.655,"n":2,"o":11.66,"t":"2026-10-15T16:50:00Z","v":900,"vw":11.656111},{"c":11.65,"h":11.65,"l":11.641,"n":3,"o":11.641,"t":"2026-10-15T17:30:00Z","v":1000,"vw":11.6446},{"c":11.64,"h":11.659,"l":11.64,"n":6,"o":11.659,"t":"2026-10-15T18:05:00Z","v":3000,"vw":11.653872},{"c":11.679,"h":11.679,"l":11.679,"n":1,"o":11.679,"t":"2026-10-15T18:15:00Z","v":1500,"vw":11.679},{"c":11.66,"h":11.66,"l":11.66,"n":2,"o":11.66,"t":"2026-10-15T18:20:00Z","v":165,"vw":11.66},{"c":11.598,"h":11.598,"l":11.59,"n":9,"o":11.59,"t":"2026-10-15T19:00:00Z","v":1500,"vw":11.59613},{"c":11.56,"h":11.56,"l":11.56,"n":1,"o":11.56,"t":"2026-10-15T19:25:00Z","v":174,"vw":11.56},{"c":11.55,"h":11.575,"l":11.55,"n":62,"o":11.561,"t":"2026-10-15T19:50:00Z","v":1736,"vw":11.558939},{"c":11.561,"h":11.57,"l":11.56,"n":26,"o":11.56,"t":"2026-10-15T19:55:00Z","v":1371,"vw":11.563821},{"c":11.715,"h":11.715,"l":11.715,"n":2,"o":11.715,"t":"2026-10-16T14:45:00Z","v":219,"vw":11.715},{"c":11.8,"h":11.8,"l":11.8,"n":1,"o":11.8,"t":"2026-10-16T15:05:00Z","v":2000,"vw":11.8},{"c":11.84,"h":11.84,"l":11.84,"n":1,"o":11.84,"t":"2026-10-16T15:20:00Z","v":217,"vw":11.84},{"c":11.86,"h":11.86,"l":11.86,"n":1,"o":11.86,"t":"2026-10-16T16:35:00Z","v":1000,"vw":11.86},{"c":11.895,"h":11.895,"l":11.895,"n":2,"o":11.895,"t":"2026-10-16T17:05:00Z","v":1145,"vw":11.895},{"c":11.94,"h":11.94,"l":11.94,"n":1,"o":11.94,"t":"2026-10-16T17:20:00Z","v":100,"vw":11.94},{"c":11.895,"h":11.895,"l":11.895,"n":1,"o":11.895,"t":"2026-10-16T17:55:00Z","v":1000,"vw":11.895},{"c":11.978,"h":11.978,"l":11.978,"n":1,"o":11.978,"t":"2026-10-16T18:55:00Z","v":1000,"vw":11.978},{"c":12.02,"h":12.02,"l":12.02,"n":2,"o":12.02,"t":"2026-10-16T19:45:00Z","v":573,"vw":12.02},{"c":11.9602,"h":11.9891,"l":11.96,"n":32,"o":11.96,"t":"2026-10-16T19:50:00Z","v":1321,"vw":11.964337},{"c":11.96,"h":11.98,"l":11.96,"n":4,"o":11.98,"t":"2026-10-16T19:55:00Z","v":985,"vw":11.962833},{"c":11.58,"h":11.58,"l":11.58,"n":4,"o":11.58,"t":"2026-10-19T13:30:00Z","v":284,"vw":11.58},{"c":11.65,"h":11.65,"l":11.65,"n":1,"o":11.65,"t":"2026-10-19T14:25:00Z","v":140,"vw":11.65},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-19T14:30:00Z","v":100,"vw":11.7},{"c":11.71,"h":11.71,"l":11.71,"n":1,"o":11.71,"t":"2026-10-19T14:55:00Z","v":1100,"vw":11.71},{"c":11.74,"h":11.74,"l":11.74,"n":5,"o":11.74,"t":"2026-10-19T19:00:00Z","v":500,"vw":11.74},{"c":11.78,"h":11.79,"l":11.76,"n":109,"o":11.7824,"t":"2026-10-19T19:50:00Z","v":2566,"vw":11.776195},{"c":11.775,"h":11.78,"l":11.775,"n":12,"o":11.78,"t":"2026-10-19T19:55:00Z","v":1405,"vw":11.776162},{"c":12.04,"h":12.04,"l":12.04,"n":2,"o":12.04,"t":"2026-10-20T13:30:00Z","v":423,"vw":12.04},{"c":11.95,"h":11.95,"l":11.95,"n":1,"o":11.95,"t":"2026-10-20T13:45:00Z","v":800,"vw":11.95},{"c":11.81,"h":11.818,"l":11.81,"n":5,"o":11.818,"t":"2026-10-20T14:10:00Z","v":2292,"vw":11.817149},{"c":11.7,"h":11.7,"l":11.7,"n":5,"o":11.7,"t":"2026-10-20T14:30:00Z","v":10000,"vw":11.7},{"c":11.78,"h":11.78,"l":11.78,"n":2,"o":11.78,"t":"2026-10-20T15:10:00Z","v":406,"vw":11.78},{"c":11.77,"h":11.77,"l":11.77,"n":1,"o":11.77,"t":"2026-10-20T15:40:00Z","v":100,"vw":11.77},{"c":11.78,"h":11.78,"l":11.78,"n":2,"o":11.78,"t":"2026-10-20T16:50:00Z","v":545,"vw":11.78},{"c":11.7801,"h":11.7801,"l":11.7801,"n":3,"o":11.7801,"t":"2026-10-20T18:40:00Z","v":451,"vw":11.7801},{"c":11.77,"h":11.78,"l":11.77,"n":125,"o":11.78,"t":"2026-10-20T19:50:00Z","v":3191,"vw":11.771082},{"c":11.78,"h":11.78,"l":11.771,"n":29,"o":11.771,"t":"2026-10-20T19:55:00Z","v":1541,"vw":11.778473},{"c":11.755,"h":11.78,"l":11.755,"n":4,"o":11.78,"t":"2026-10-21T13:45:00Z","v":337,"vw":11.767324},{"c":11.68,"h":11.7,"l":11.68,"n":3,"o":11.7,"t":"2026-10-21T15:35:00Z","v":298,"vw":11.689964},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-21T16:25:00Z","v":390,"vw":11.7},{"c":11.721,"h":11.721,"l":11.721,"n":1,"o":11.721,"t":"2026-10-21T16:35:00Z","v":160,"vw":11.721},{"c":11.69,"h":11.69,"l":11.69,"n":1,"o":11.69,"t":"2026-10-21T19:35:00Z","v":100,"vw":11.69},{"c":11.67,"h":11.67,"l":11.67,"n":2,"o":11.67,"t":"2026-10-21T19:45:00Z","v":105,"vw":11.67},{"c":11.7122,"h":11.7122,"l":11.68,"n":106,"o":11.68,"t":"2026-10-21T19:50:00Z","v":3251,"vw":11.699391},{"c":11.69,"h":11.7093,"l":11.69,"n":45,"o":11.709,"t":"2026-10-21T19:55:00Z","v":6722,"vw":11.705001},{"c":12.17,"h":12.27,"l":12.1501,"n":11,"o":12.27,"t":"2026-10-22T13:30:00Z","v":12021,"vw":12.180187},{"c":12.205,"h":12.21,"l":12.205,"n":4,"o":12.21,"t":"2026-10-22T13:35:00Z","v":820,"vw":12.206832},{"c":12.2,"h":12.2,"l":12.2,"n":2,"o":12.2,"t":"2026-10-22T13:40:00Z","v":642,"vw":12.2},{"c":12.19,"h":12.19,"l":12.19,"n":3,"o":12.19,"t":"2026-10-22T13:45:00Z","v":280,"vw":12.19},{"c":12.24,"h":12.279,"l":12.24,"n":2,"o":12.279,"t":"2026-10-22T14:20:00Z","v":200,"vw":12.2595},{"c":12.335,"h":12.335,"l":12.335,"n":1,"o":12.335,"t":"2026-10-22T14:35:00Z","v":200,"vw":12.335},{"c":12.32,"h":12.32,"l":12.32,"n":1,"o":12.32,"t":"2026-10-22T14:40:00Z","v":2000,"vw":12.32},{"c":12.365,"h":12.365,"l":12.365,"n":1,"o":12.365,"t":"2026-10-22T14:55:00Z","v":500,"vw":12.365},{"c":12.355,"h":12.355,"l":12.355,"n":3,"o":12.355,"t":"2026-10-22T15:00:00Z","v":1125,"vw":12.355},{"c":12.375,"h":12.375,"l":12.375,"n":1,"o":12.375,"t":"2026-10-22T15:05:00Z","v":194,"vw":12.375},{"c":12.3812,"h":12.3812,"l":12.3812,"n":1,"o":12.3812,"t":"2026-10-22T15:30:00Z","v":100,"vw":12.3812},{"c":12.42,"h":12.42,"l":12.42,"n":1,"o":12.42,"t":"2026-10-22T15:40:00Z","v":308,"vw":12.42},{"c":12.33,"h":12.33,"l":12.33,"n":1,"o":12.33,"t":"2026-10-22T16:15:00Z","v":100,"vw":12.33},{"c":12.33,"h":12.33,"l":12.33,"n":1,"o":12.33,"t":"2026-10-22T16:20:00Z","v":100,"vw":12.33},{"c":12.44,"h":12.44,"l":12.43,"n":2,"o":12.43,"t":"2026-10-22T16:45:00Z","v":408,"vw":12.432451},{"c":12.375,"h":12.375,"l":12.375,"n":1,"o":12.375,"t":"2026-10-22T17:35:00Z","v":246,"vw":12.375},{"c":12.42,"h":12.42,"l":12.42,"n":1,"o":12.42,"t":"2026-10-22T18:00:00Z","v":280,"vw":12.42},{"c":12.37,"h":12.37,"l":12.37,"n":1,"o":12.37,"t":"2026-10-22T18:20:00Z","v":260,"vw":12.37},{"c":12.455,"h":12.455,"l":12.455,"n":1,"o":12.455,"t":"2026-10-22T19:45:00Z","v":1000,"vw":12.455},{"c":12.4,"h":12.41,"l":12.381,"n":117,"o":12.41,"t":"2026-10-22T19:50:00Z","v":5691,"vw":12.400833},{"c":12.391,"h":12.41,"l":12.38,"n":41,"o":12.391,"t":"2026-10-22T19:55:00Z","v":6478,"vw":12.390459},{"c":12.46,"h":12.46,"l":12.449,"n":5,"o":12.45,"t":"2026-10-22T20:20:00Z","v":5000,"vw":12.456694}],"history":[{"c":15.2137,"h":15.29,"l":15.1836,"n":122,"o":15.1906,"t":"2024-10-21T04:00:00Z","v":2299,"vw":15.201378},{"c":15.2501,"h":15.339,"l":15.22,"n":79,"o":15.3,"t":"2024-10-22T04:00:00Z","v":1949,"vw":15.26609},{"c":15.46,"h":15.4915,"l":15.41,"n":84,"o":15.41,"t":"2024-10-23T04:00:00Z","v":6826,"vw":15.456982},{"c":15.5409,"h":15.5698,"l":15.5409,"n":74,"o":15.55,"t":"2024-10-24T04:00:00Z","v":4240,"vw":15.556485},{"c":15.58,"h":15.5898,"l":15.36,"n":100,"o":15.3638,"t":"2024-10-25T04:00:00Z","v":5979,"vw":15.482866},{"c":15.4799,"h":15.49,"l":15.39,"n":72,"o":15.48,"t":"2024-10-28T04:00:00Z","v":3251,"vw":15.458063},{"c":15.5503,"h":15.578,"l":15.4707,"n":44,"o":15.5,"t":"2024-10-29T04:00:00Z","v":1404,"vw":15.516509},{"c":15.85,"h":15.85,"l":15.73,"n":92,"o":15.85,"t":"2024-10-30T04:00:00Z","v":5503,"vw":15.78411},{"c":16.1,"h":16.23,"l":16.06,"n":138,"o":16.18,"t":"2024-10-31T04:00:00Z","v":15981,"vw":16.10114},{"c":16.0375,"h":16.06,"l":15.74,"n":109,"o":15.7401,"t":"2024-11-01T04:00:00Z","v":8091,"vw":15.951122},{"c":15.6,"h":15.9,"l":15.6,"n":77,"o":15.74,"t":"2024-11-04T05:00:00Z","v":7090,"vw":15.66093},{"c":15.4246,"h":15.5,"l":15.3705,"n":120,"o":15.46,"t":"2024-11-05T05:00:00Z","v":6361,"vw":15.451865},{"c":15.91,"h":16.1,"l":15.8301,"n":227,"o":15.95,"t":"2024-11-06T05:00:00Z","v":21664,"vw":15.905935},{"c":15.14,"h":15.34,"l":15.041,"n":177,"o":15.33,"t":"2024-11-07T05:00:00Z","v":22989,"vw":15.148285},{"c":15.84,"h":15.96,"l":15.59,"n":130,"o":15.59,"t":"2024-11-08T05:00:00Z","v":9711,"vw":15.74615},{"c":16.07,"h":16.15,"l":16.03,"n":315,"o":16.04,"t":"2024-11-11T05:00:00Z","v":47343,"vw":16.115389},{"c":16.74,"h":16.9,"l":16.55,"n":193,"o":16.55,"t":"2024-11-12T05:00:00Z","v":15089,"vw":16.761033},{"c":16.98,"h":17.019,"l":16.82,"n":149,"o":16.82,"t":"2024-11-13T05:00:00Z","v":7844,"vw":16.978669},{"c":17.1364,"h":17.1777,"l":16.9406,"n":136,"o":16.9775,"t":"2024-11-14T05:00:00Z","v":4945,"vw":17.100938},{"c":17.14,"h":17.2196,"l":17.14,"n":154,"o":17.21,"t":"2024-11-15T05:00:00Z","v":11779,"vw":17.184045},{"c":16.7758,"h":16.971,"l":16.77,"n":133,"o":16.971,"t":"2024-11-18T05:00:00Z","v":5039,"vw":16.797658},{"c":16.7878,"h":16.8402,"l":16.72,"n":111,"o":16.84,"t":"2024-11-19T05:00:00Z","v":6006,"vw":16.778039},{"c":16.8847,"h":16.9604,"l":16.84,"n":116,"o":16.94,"t":"2024-11-20T05:00:00Z","v":6217,"vw":16.936715},{"c":16.96,"h":16.98,"l":16.8602,"n":129,"o":16.95,"t":"2024-11-21T05:00:00Z","v":6849,"vw":16.946086},{"c":16.98,"h":17.07,"l":16.8606,"n":59,"o":17.035,"t":"2024-11-22T05:00:00Z","v":3735,"vw":16.971396},{"c":16.94,"h":16.94,"l":16.74,"n":154,"o":16.83,"t":"2024-11-25T05:00:00Z","v":12569,"vw":16.805577},{"c":17.12,"h":17.1293,"l":16.86,"n":148,"o":16.86,"t":"2024-11-26T05:00:00Z","v":6358,"vw":17.042705},{"c":17.05,"h":17.11,"l":16.8,"n":107,"o":16.98,"t":"2024-11-27T05:00:00Z","v":7547,"vw":17.021409},{"c":16.95,"h":17.22,"l":16.9,"n":53,"o":17.22,"t":"2024-11-29T05:00:00Z","v":2804,"vw":16.928081},{"c":16.8587,"h":16.89,"l":16.7528,"n":69,"o":16.89,"t":"2024-12-02T05:00:00Z","v":4310,"vw":16.875346},{"c":16.87,"h":17.16,"l":16.76,"n":132,"o":16.95,"t":"2024-12-03T05:00:00Z","v":13723,"vw":16.906113},{"c":16.75,"h":16.83,"l":16.71,"n":103,"o":16.801,"t":"2024-12-04T05:00:00Z","v":9353,"vw":16.782645},{"c":16.43,"h":16.545,"l":16.43,"n":92,"o":16.545,"t":"2024-12-05T05:00:00Z","v":5897,"vw":16.472514},{"c":16.62,"h":16.62,"l":16.43,"n":79,"o":16.43,"t":"2024-12-06T05:00:00Z","v":6359,"vw":16.568029},{"c":15.84,"h":15.96,"l":15.6219,"n":84,"o":15.96,"t":"2024-12-09T05:00:00Z","v":7709,"vw":15.824751},{"c":16.4272,"h":16.4272,"l":16.31,"n":55,"o":16.31,"t":"2024-12-10T05:00:00Z","v":1309,"vw":16.382948},{"c":16.275,"h":16.359,"l":16.275,"n":95,"o":16.3299,"t":"2024-12-11T05:00:00Z","v":6882,"vw":16.327646},{"c":16.48,"h":16.51,"l":16.34,"n":114,"o":16.34,"t":"2024-12-12T05:00:00Z","v":7930,"vw":16.475841},{"c":16.36,"h":16.55,"l":16.3396,"n":121,"o":16.48,"t":"2024-12-13T05:00:00Z","v":8604,"vw":16.411536},{"c":16.63,"h":16.65,"l":16.53,"n":112,"o":16.53,"t":"2024-12-16T05:00:00Z","v":4793,"vw":16.590026},{"c":16.7199,"h":17.04,"l":16.7,"n":154,"o":17.04,"t":"2024-12-17T05:00:00Z","v":15155,"vw":16.799548},{"c":17.53,"h":17.53,"l":17.39,"n":183,"o":17.4,"t":"2024-12-18T05:00:00Z","v":17888,"vw":17.4549},{"c":17.3415,"h":17.37,"l":17.1,"n":117,"o":17.25,"t":"2024-12-19T05:00:00Z","v":6943,"vw":17.312788},{"c":17.31,"h":17.4137,"l":17.1404,"n":134,"o":17.4137,"t":"2024-12-20T05:00:00Z","v":11704,"vw":17.269823},{"c":16.71,"h":17.029,"l":16.71,"n":107,"o":17.029,"t":"2024-12-23T05:00:00Z","v":14201,"vw":16.761706},{"c":16.77,"h":16.94,"l":16.7,"n":99,"o":16.94,"t":"2024-12-24T05:00:00Z","v":5998,"vw":16.751655},{"c":16.87,"h":16.92,"l":16.821,"n":134,"o":16.92,"t":"2024-12-26T05:00:00Z","v":15223,"vw":16.867104},{"c":17.0397,"h":17.09,"l":17.0308,"n":90,"o":17.09,"t":"2024-12-27T05:00:00Z","v":2264,"vw":17.045043},{"c":17.34,"h":17.4,"l":17.16,"n":173,"o":17.3,"t":"2024-12-30T05:00:00Z","v":15055,"vw":17.262814},{"c":17.33,"h":17.49,"l":17.28,"n":98,"o":17.28,"t":"2024-12-31T05:00:00Z","v":17441,"vw":17.361755},{"c":17.48,"h":17.5275,"l":17.27,"n":86,"o":17.27,"t":"2025-01-02T05:00:00Z","v":3905,"vw":17.431032},{"c":17.14,"h":17.3,"l":17.14,"n":94,"o":17.3,"t":"2025-01-03T05:00:00Z","v":7208,"vw":17.203532},{"c":16.94,"h":17.0899,"l":16.8443,"n":103,"o":16.8443,"t":"2025-01-06T05:00:00Z","v":12514,"vw":17.006023},{"c":17.2958,"h":17.3,"l":17.03,"n":97,"o":17.03,"t":"2025-01-07T05:00:00Z","v":5000,"vw":17.240733},{"c":17.48,"h":17.62,"l":17.39,"n":67,"o":17.5,"t":"2025-01-08T05:00:00Z","v":2928,"vw":17.439003},{"c":18.0701,"h":18.15,"l":17.97,"n":150,"o":17.97,"t":"2025-01-10T05:00:00Z","v":12722,"vw":18.075569},{"c":18.3282,"h":18.5,"l":18.24,"n":129,"o":18.5,"t":"2025-01-13T05:00:00Z","v":12382,"vw":18.355995},{"c":17.8918,"h":18.03,"l":17.8859,"n":110,"o":17.93,"t":"2025-01-14T05:00:00Z","v":7312,"vw":17.934507},{"c":17.52,"h":17.66,"l":17.41,"n":159,"o":17.66,"t":"2025-01-15T05:00:00Z","v":31142,"vw":17.552006},{"c":17.6,"h":17.6,"l":17.28,"n":159,"o":17.34,"t":"2025-01-16T05:00:00Z","v":13014,"vw":17.471579},{"c":17.26,"h":17.27,"l":17.1109,"n":145,"o":17.1109,"t":"2025-01-17T05:00:00Z","v":15110,"vw":17.234224},{"c":16.88,"h":17.01,"l":16.87,"n":152,"o":17,"t":"2025-01-21T05:00:00Z","v":13788,"vw":16.920957},{"c":16.9,"h":16.92,"l":16.7501,"n":184,"o":16.7505,"t":"2025-01-22T05:00:00Z","v":22860,"vw":16.892101},{"c":16.79,"h":16.99,"l":16.7605,"n":108,"o":16.99,"t":"2025-01-23T05:00:00Z","v":13031,"vw":16.794285},{"c":16.54,"h":16.71,"l":16.54,"n":123,"o":16.71,"t":"2025-01-24T05:00:00Z","v":16114,"vw":16.54936},{"c":17.2132,"h":17.28,"l":17.09,"n":99,"o":17.12,"t":"2025-01-27T05:00:00Z","v":3571,"vw":17.168792},{"c":16.96,"h":17.31,"l":16.96,"n":46,"o":17.3,"t":"2025-01-28T05:00:00Z","v":1870,"vw":17.149519},{"c":16.95,"h":16.98,"l":16.9,"n":56,"o":16.9,"t":"2025-01-29T05:00:00Z","v":3938,"vw":16.966499},{"c":16.42,"h":16.7,"l":16.355,"n":92,"o":16.7,"t":"2025-01-30T05:00:00Z","v":29043,"vw":16.546778},{"c":16.8,"h":16.81,"l":16.46,"n":127,"o":16.46,"t":"2025-01-31T05:00:00Z","v":31684,"vw":16.753752},{"c":16.87,"h":17.2,"l":16.85,"n":217,"o":17.2,"t":"2025-02-03T05:00:00Z","v":46907,"vw":17.031863},{"c":16.43,"h":16.53,"l":16.29,"n":126,"o":16.53,"t":"2025-02-04T05:00:00Z","v":15445,"vw":16.381533},{"c":16.4745,"h":16.51,"l":16.4745,"n":89,"o":16.486,"t":"2025-02-05T05:00:00Z","v":8594,"vw":16.503669},{"c":16.43,"h":16.43,"l":16.3386,"n":104,"o":16.4232,"t":"2025-02-06T05:00:00Z","v":12516,"vw":16.415691},{"c":16.41,"h":16.41,"l":16.3363,"n":87,"o":16.3382,"t":"2025-02-07T05:00:00Z","v":9565,"vw":16.345953},{"c":16.02,"h":16.1,"l":16.02,"n":115,"o":16.075,"t":"2025-02-10T05:00:00Z","v":6126,"vw":16.059148},{"c":16.19,"h":16.21,"l":16.1405,"n":123,"o":16.21,"t":"2025-02-11T05:00:00Z","v":5675,"vw":16.186966},{"c":16.0187,"h":16.0699,"l":15.93,"n":214,"o":15.93,"t":"2025-02-12T05:00:00Z","v":20787,"vw":15.998366},{"c":15.74,"h":16.22,"l":15.72,"n":261,"o":16.22,"t":"2025-02-13T05:00:00Z","v":32422,"vw":15.812087},{"c":15.58,"h":15.65,"l":15.5412,"n":138,"o":15.65,"t":"2025-02-14T05:00:00Z","v":14883,"vw":15.583774},{"c":15.37,"h":15.4399,"l":15.37,"n":185,"o":15.39,"t":"2025-02-18T05:00:00Z","v":12674,"vw":15.410274},{"c":15.4452,"h":15.47,"l":15.42,"n":161,"o":15.45,"t":"2025-02-19T05:00:00Z","v":5305,"vw":15.449634},{"c":15.13,"h":15.27,"l":15.13,"n":158,"o":15.13,"t":"2025-02-20T05:00:00Z","v":17271,"vw":15.177267},{"c":15.24,"h":15.33,"l":15.24,"n":125,"o":15.33,"t":"2025-02-21T05:00:00Z","v":9039,"vw":15.261171},{"c":15.7,"h":15.7,"l":15.5,"n":152,"o":15.52,"t":"2025-02-24T05:00:00Z","v":38141,"vw":15.650497},{"c":15.69,"h":15.72,"l":15.62,"n":91,"o":15.62,"t":"2025-02-25T05:00:00Z","v":4332,"vw":15.667488},{"c":15.3877,"h":15.3877,"l":15.24,"n":48,"o":15.2999,"t":"2025-02-26T05:00:00Z","v":1595,"vw":15.324819},{"c":15.97,"h":15.97,"l":15.82,"n":82,"o":15.84,"t":"2025-02-27T05:00:00Z","v":2840,"vw":15.917093},{"c":16.4499,"h":16.5921,"l":16.432,"n":74,"o":16.5525,"t":"2025-02-28T05:00:00Z","v":6038,"vw":16.522542},{"c":16.7547,"h":16.845,"l":16.24,"n":87,"o":16.24,"t":"2025-03-03T05:00:00Z","v":2743,"vw":16.574705},{"c":16.4619,"h":16.72,"l":16.34,"n":42,"o":16.72,"t":"2025-03-04T05:00:00Z","v":5368,"vw":16.60006},{"c":15.51,"h":15.91,"l":15.44,"n":141,"o":15.91,"t":"2025-03-05T05:00:00Z","v":15168,"vw":15.504967},{"c":15.68,"h":15.68,"l":15.49,"n":106,"o":15.51,"t":"2025-03-06T05:00:00Z","v":28341,"vw":15.567524},{"c":15.5305,"h":15.81,"l":15.53,"n":51,"o":15.53,"t":"2025-03-07T05:00:00Z","v":11972,"vw":15.799156},{"c":16.2981,"h":16.361,"l":15.93,"n":61,"o":16.06,"t":"2025-03-10T04:00:00Z","v":7582,"vw":15.945496},{"c":16.016,"h":16.016,"l":15.9426,"n":49,"o":15.9426,"t":"2025-03-11T04:00:00Z","v":947,"vw":15.979243},{"c":15.88,"h":15.88,"l":15.88,"n":42,"o":15.88,"t":"2025-03-12T04:00:00Z","v":784,"vw":15.88},{"c":15.98,"h":16.0373,"l":15.98,"n":55,"o":16.03,"t":"2025-03-13T04:00:00Z","v":1158,"vw":16.002439},{"c":15.44,"h":15.6,"l":15.44,"n":117,"o":15.5962,"t":"2025-03-14T04:00:00Z","v":20910,"vw":15.557421},{"c":14.88,"h":15.19,"l":14.88,"n":110,"o":15.19,"t":"2025-03-17T04:00:00Z","v":18202,"vw":15.005097},{"c":15.061,"h":15.08,"l":15,"n":77,"o":15.08,"t":"2025-03-18T04:00:00Z","v":7084,"vw":15.046542},{"c":14.9735,"h":15.1,"l":14.94,"n":78,"o":15.089,"t":"2025-03-19T04:00:00Z","v":4572,"vw":15.049837},{"c":15.2967,"h":15.3,"l":15.25,"n":77,"o":15.25,"t":"2025-03-20T04:00:00Z","v":5015,"vw":15.255392},{"c":15.4448,"h":15.519,"l":15.4448,"n":94,"o":15.519,"t":"2025-03-21T04:00:00Z","v":23412,"vw":15.477646},{"c":15.29,"h":15.34,"l":15.2465,"n":141,"o":15.29,"t":"2025-03-24T04:00:00Z","v":21599,"vw":15.287438},{"c":15.39,"h":15.39,"l":15.29,"n":76,"o":15.29,"t":"2025-03-25T04:00:00Z","v":6813,"vw":15.382394},{"c":15.465,"h":15.5186,"l":15.275,"n":131,"o":15.275,"t":"2025-03-26T04:00:00Z","v":7882,"vw":15.424762},{"c":15.3113,"h":15.325,"l":15.2611,"n":75,"o":15.325,"t":"2025-03-27T04:00:00Z","v":2053,"vw":15.272578},{"c":15.9124,"h":15.92,"l":15.69,"n":105,"o":15.69,"t":"2025-03-28T04:00:00Z","v":6610,"vw":15.812676},{"c":15.95,"h":16.29,"l":15.95,"n":82,"o":16.27,"t":"2025-03-31T04:00:00Z","v":7328,"vw":16.026742},{"c":15.8594,"h":15.955,"l":15.7927,"n":81,"o":15.801,"t":"2025-04-01T04:00:00Z","v":3317,"vw":15.859335},{"c":15.8069,"h":15.87,"l":15.8069,"n":47,"o":15.87,"t":"2025-04-02T04:00:00Z","v":1352,"vw":15.865694},{"c":16.4802,"h":16.4802,"l":16.32,"n":100,"o":16.48,"t":"2025-04-03T04:00:00Z","v":4763,"vw":16.407929},{"c":18.3152,"h":18.5,"l":17.86,"n":207,"o":17.86,"t":"2025-04-04T04:00:00Z","v":29940,"vw":18.230267},{"c":19.57,"h":20.12,"l":18.6,"n":260,"o":20.04,"t":"2025-04-07T04:00:00Z","v":32355,"vw":19.673742},{"c":20.2455,"h":20.56,"l":18.47,"n":220,"o":18.47,"t":"2025-04-08T04:00:00Z","v":29681,"vw":19.483303},{"c":17.5162,"h":20.24,"l":17.3592,"n":237,"o":20.14,"t":"2025-04-09T04:00:00Z","v":23013,"vw":18.581845},{"c":18.0601,"h":18.35,"l":17.75,"n":161,"o":17.86,"t":"2025-04-10T04:00:00Z","v":13899,"vw":18.00042},{"c":17.0028,"h":17.63,"l":16.9,"n":131,"o":17.4321,"t":"2025-04-11T04:00:00Z","v":10471,"vw":17.228306},{"c":16.6462,"h":16.79,"l":16.52,"n":109,"o":16.67,"t":"2025-04-14T04:00:00Z","v":11511,"vw":16.737177},{"c":16.6929,"h":16.7,"l":16.5,"n":55,"o":16.5,"t":"2025-04-15T04:00:00Z","v":2209,"vw":16.682891},{"c":17.0269,"h":17.17,"l":16.77,"n":139,"o":16.87,"t":"2025-04-16T04:00:00Z","v":19523,"vw":17.000649},{"c":16.8231,"h":16.8231,"l":16.69,"n":55,"o":16.7051,"t":"2025-04-17T04:00:00Z","v":1009,"vw":16.721845},{"c":16.857,"h":17.0324,"l":16.57,"n":85,"o":16.57,"t":"2025-04-21T04:00:00Z","v":15031,"vw":16.877925},{"c":16.34,"h":16.455,"l":16.1701,"n":133,"o":16.42,"t":"2025-04-22T04:00:00Z","v":22592,"vw":16.34002},{"c":15.9749,"h":15.995,"l":15.68,"n":103,"o":15.8202,"t":"2025-04-23T04:00:00Z","v":16522,"vw":15.858668},{"c":15.5956,"h":15.81,"l":15.591,"n":150,"o":15.81,"t":"2025-04-24T04:00:00Z","v":7803,"vw":15.735116},{"c":15.6972,"h":15.89,"l":15.68,"n":104,"o":15.89,"t":"2025-04-25T04:00:00Z","v":22398,"vw":15.756873},{"c":15.6305,"h":15.73,"l":15.61,"n":134,"o":15.68,"t":"2025-04-28T04:00:00Z","v":10106,"vw":15.651653},{"c":15.59,"h":15.59,"l":15.5465,"n":141,"o":15.5465,"t":"2025-04-29T04:00:00Z","v":44359,"vw":15.561054},{"c":15.4354,"h":15.7,"l":15.43,"n":222,"o":15.7,"t":"2025-04-30T04:00:00Z","v":40845,"vw":15.438574},{"c":15.4992,"h":15.5,"l":15.411,"n":153,"o":15.455,"t":"2025-05-01T04:00:00Z","v":38226,"vw":15.457946},{"c":14.6246,"h":14.7,"l":14.58,"n":196,"o":14.63,"t":"2025-05-02T04:00:00Z","v":13936,"vw":14.624126},{"c":14.3813,"h":14.4,"l":14.3157,"n":175,"o":14.3157,"t":"2025-05-05T04:00:00Z","v":41886,"vw":14.375063},{"c":14.5108,"h":14.5108,"l":14.4684,"n":87,"o":14.4684,"t":"2025-05-06T04:00:00Z","v":7459,"vw":14.483897},{"c":14.8117,"h":14.8117,"l":14.8,"n":53,"o":14.8,"t":"2025-05-07T04:00:00Z","v":1493,"vw":14.806934},{"c":14.8812,"h":14.98,"l":14.78,"n":129,"o":14.84,"t":"2025-05-08T04:00:00Z","v":7102,"vw":14.91828},{"c":14.7098,"h":14.7098,"l":14.7098,"n":41,"o":14.7098,"t":"2025-05-09T04:00:00Z","v":231,"vw":14.7098},{"c":14.0821,"h":14.14,"l":14.07,"n":234,"o":14.14,"t":"2025-05-12T04:00:00Z","v":62510,"vw":14.098117},{"c":13.9918,"h":14.21,"l":13.93,"n":231,"o":14.21,"t":"2025-05-13T04:00:00Z","v":50018,"vw":13.989976},{"c":13.8188,"h":13.8188,"l":13.791,"n":65,"o":13.791,"t":"2025-05-14T04:00:00Z","v":641,"vw":13.791},{"c":13.8567,"h":13.881,"l":13.8567,"n":80,"o":13.881,"t":"2025-05-15T04:00:00Z","v":3784,"vw":13.860505},{"c":13.8691,"h":13.88,"l":13.85,"n":75,"o":13.88,"t":"2025-05-16T04:00:00Z","v":2436,"vw":13.867585},{"c":13.8343,"h":13.99,"l":13.8201,"n":107,"o":13.99,"t":"2025-05-19T04:00:00Z","v":4652,"vw":13.849887},{"c":13.86,"h":13.91,"l":13.86,"n":167,"o":13.89,"t":"2025-05-20T04:00:00Z","v":18949,"vw":13.877057},{"c":13.9,"h":13.9297,"l":13.75,"n":137,"o":13.75,"t":"2025-05-21T04:00:00Z","v":7904,"vw":13.889364},{"c":14.0565,"h":14.07,"l":14,"n":120,"o":14.07,"t":"2025-05-22T04:00:00Z","v":7634,"vw":14.026558},{"c":13.93,"h":14.1054,"l":13.89,"n":99,"o":14.1054,"t":"2025-05-23T04:00:00Z","v":13170,"vw":13.919158},{"c":13.97,"h":14.051,"l":13.97,"n":149,"o":13.97,"t":"2025-05-27T04:00:00Z","v":19007,"vw":14.015657},{"c":14.1119,"h":14.1396,"l":14.0501,"n":110,"o":14.11,"t":"2025-05-28T04:00:00Z","v":7225,"vw":14.106543},{"c":13.996,"h":14.06,"l":13.9903,"n":107,"o":14.06,"t":"2025-05-29T04:00:00Z","v":2397,"vw":14.011119},{"c":14.3391,"h":14.3999,"l":14.3002,"n":177,"o":14.35,"t":"2025-05-30T04:00:00Z","v":18950,"vw":14.326675},{"c":14.1923,"h":14.281,"l":14.1817,"n":142,"o":14.26,"t":"2025-06-02T04:00:00Z","v":10470,"vw":14.217231},{"c":14.1313,"h":14.19,"l":14.11,"n":142,"o":14.13,"t":"2025-06-03T04:00:00Z","v":7994,"vw":14.133369},{"c":13.7355,"h":13.825,"l":13.7303,"n":126,"o":13.825,"t":"2025-06-04T04:00:00Z","v":7354,"vw":13.743303},{"c":13.6427,"h":13.66,"l":13.51,"n":144,"o":13.55,"t":"2025-06-05T04:00:00Z","v":19309,"vw":13.63003},{"c":13.5583,"h":13.619,"l":13.53,"n":249,"o":13.5708,"t":"2025-06-06T04:00:00Z","v":49055,"vw":13.569833},{"c":13.3176,"h":13.45,"l":13.28,"n":130,"o":13.45,"t":"2025-06-09T04:00:00Z","v":18471,"vw":13.37108},{"c":13.15,"h":13.3,"l":13.15,"n":163,"o":13.221,"t":"2025-06-10T04:00:00Z","v":10407,"vw":13.169226},{"c":13.08,"h":13.1043,"l":13.0703,"n":147,"o":13.1043,"t":"2025-06-11T04:00:00Z","v":7445,"vw":13.087045},{"c":13.0128,"h":13.0804,"l":13.0128,"n":46,"o":13.0804,"t":"2025-06-12T04:00:00Z","v":3784,"vw":13.032451},{"c":13.4659,"h":13.4999,"l":13.36,"n":208,"o":13.44,"t":"2025-06-13T04:00:00Z","v":46419,"vw":13.477802},{"c":13.16,"h":13.17,"l":12.99,"n":202,"o":13.17,"t":"2025-06-16T04:00:00Z","v":26939,"vw":13.127509},{"c":13.4585,"h":13.5,"l":13.25,"n":191,"o":13.26,"t":"2025-06-17T04:00:00Z","v":32022,"vw":13.337195},{"c":13.4889,"h":13.49,"l":13.4339,"n":75,"o":13.45,"t":"2025-06-18T04:00:00Z","v":3104,"vw":13.475845},{"c":13.6526,"h":13.68,"l":13.43,"n":110,"o":13.4508,"t":"2025-06-20T04:00:00Z","v":3096,"vw":13.534293},{"c":13.42,"h":13.7613,"l":13.42,"n":120,"o":13.72,"t":"2025-06-23T04:00:00Z","v":14640,"vw":13.544701},{"c":12.7525,"h":12.97,"l":12.73,"n":163,"o":12.97,"t":"2025-06-24T04:00:00Z","v":34554,"vw":12.790587},{"c":12.6094,"h":12.659,"l":12.5711,"n":115,"o":12.63,"t":"2025-06-25T04:00:00Z","v":17685,"vw":12.604122},{"c":12.4517,"h":12.53,"l":12.41,"n":167,"o":12.53,"t":"2025-06-26T04:00:00Z","v":45707,"vw":12.465537},{"c":12.54,"h":12.5595,"l":12.53,"n":86,"o":12.53,"t":"2025-06-27T04:00:00Z","v":7026,"vw":12.547169},{"c":12.4648,"h":12.6008,"l":12.45,"n":222,"o":12.6008,"t":"2025-06-30T04:00:00Z","v":72954,"vw":12.506928},{"c":12.4607,"h":12.48,"l":12.3912,"n":189,"o":12.3912,"t":"2025-07-01T04:00:00Z","v":24092,"vw":12.452011},{"c":12.3492,"h":12.529,"l":12.3203,"n":123,"o":12.529,"t":"2025-07-02T04:00:00Z","v":21392,"vw":12.400068},{"c":12.2445,"h":12.26,"l":12.1901,"n":216,"o":12.26,"t":"2025-07-03T04:00:00Z","v":14666,"vw":12.237307},{"c":12.5683,"h":12.615,"l":12.39,"n":355,"o":12.4421,"t":"2025-07-07T04:00:00Z","v":106756,"vw":12.543946},{"c":12.4387,"h":12.4504,"l":12.4104,"n":134,"o":12.4504,"t":"2025-07-08T04:00:00Z","v":10648,"vw":12.434868},{"c":12.457,"h":12.48,"l":12.36,"n":123,"o":12.36,"t":"2025-07-09T04:00:00Z","v":14508,"vw":12.435256},{"c":12.4049,"h":12.4574,"l":12.4001,"n":87,"o":12.451,"t":"2025-07-10T04:00:00Z","v":14740,"vw":12.429239},{"c":12.4886,"h":12.52,"l":12.458,"n":92,"o":12.458,"t":"2025-07-11T04:00:00Z","v":4426,"vw":12.491629},{"c":12.4667,"h":12.5,"l":12.4667,"n":72,"o":12.49,"t":"2025-07-14T04:00:00Z","v":3736,"vw":12.477711},{"c":12.2563,"h":12.309,"l":12.2479,"n":91,"o":12.28,"t":"2025-07-15T04:00:00Z","v":8220,"vw":12.275111},{"c":12.195,"h":12.385,"l":12.18,"n":100,"o":12.33,"t":"2025-07-16T04:00:00Z","v":6978,"vw":12.300238},{"c":12.0141,"h":12.1786,"l":12.01,"n":166,"o":12.1786,"t":"2025-07-17T04:00:00Z","v":22734,"vw":12.040383},{"c":12.1041,"h":12.13,"l":11.9708,"n":106,"o":11.9818,"t":"2025-07-18T04:00:00Z","v":6052,"vw":12.058212},{"c":11.9188,"h":11.9885,"l":11.855,"n":203,"o":11.9885,"t":"2025-07-21T04:00:00Z","v":25874,"vw":11.901245},{"c":11.9483,"h":12.04,"l":11.9215,"n":68,"o":12.04,"t":"2025-07-22T04:00:00Z","v":3320,"vw":11.945606},{"c":11.6966,"h":11.8,"l":11.67,"n":189,"o":11.78,"t":"2025-07-23T04:00:00Z","v":34353,"vw":11.707937},{"c":11.85,"h":11.85,"l":11.741,"n":183,"o":11.741,"t":"2025-07-24T04:00:00Z","v":37200,"vw":11.833582},{"c":11.8951,"h":11.96,"l":11.88,"n":99,"o":11.94,"t":"2025-07-25T04:00:00Z","v":43844,"vw":11.888032},{"c":12.0608,"h":12.1194,"l":12.019,"n":232,"o":12.03,"t":"2025-07-28T04:00:00Z","v":71930,"vw":12.065509},{"c":12.0692,"h":12.079,"l":12.02,"n":132,"o":12.02,"t":"2025-07-29T04:00:00Z","v":12637,"vw":12.051416},{"c":12.2547,"h":12.2696,"l":12.1002,"n":174,"o":12.115,"t":"2025-07-30T04:00:00Z","v":19245,"vw":12.243454},{"c":12.3932,"h":12.4,"l":12.28,"n":148,"o":12.32,"t":"2025-07-31T04:00:00Z","v":13458,"vw":12.361422},{"c":12.5665,"h":12.67,"l":12.52,"n":153,"o":12.52,"t":"2025-08-01T04:00:00Z","v":7506,"vw":12.575938},{"c":12.3365,"h":12.3538,"l":12.25,"n":77,"o":12.33,"t":"2025-08-04T04:00:00Z","v":3225,"vw":12.309158},{"c":12.2205,"h":12.28,"l":12.16,"n":75,"o":12.17,"t":"2025-08-05T04:00:00Z","v":12968,"vw":12.210793},{"c":12.15,"h":12.22,"l":12.1301,"n":79,"o":12.22,"t":"2025-08-06T04:00:00Z","v":7450,"vw":12.157956},{"c":11.9391,"h":11.98,"l":11.88,"n":89,"o":11.88,"t":"2025-08-07T04:00:00Z","v":9304,"vw":11.943107},{"c":12.0097,"h":12.02,"l":12,"n":60,"o":12.02,"t":"2025-08-08T04:00:00Z","v":6491,"vw":12.011661},{"c":12.0534,"h":12.06,"l":11.95,"n":58,"o":11.95,"t":"2025-08-11T04:00:00Z","v":5295,"vw":12.026},{"c":11.76,"h":11.94,"l":11.75,"n":129,"o":11.94,"t":"2025-08-12T04:00:00Z","v":17653,"vw":11.796529},{"c":11.4911,"h":11.5097,"l":11.4312,"n":121,"o":11.45,"t":"2025-08-13T04:00:00Z","v":11882,"vw":11.463709},{"c":11.7748,"h":11.81,"l":11.71,"n":134,"o":11.72,"t":"2025-08-14T04:00:00Z","v":25062,"vw":11.788498},{"c":11.7388,"h":11.76,"l":11.68,"n":105,"o":11.68,"t":"2025-08-15T04:00:00Z","v":3690,"vw":11.73156},{"c":11.615,"h":11.67,"l":11.601,"n":128,"o":11.64,"t":"2025-08-18T04:00:00Z","v":34059,"vw":11.649857},{"c":11.8,"h":11.8248,"l":11.6959,"n":149,"o":11.6968,"t":"2025-08-19T04:00:00Z","v":23747,"vw":11.768377},{"c":11.85,"h":11.94,"l":11.841,"n":68,"o":11.8835,"t":"2025-08-20T04:00:00Z","v":2290,"vw":11.864663},{"c":11.8954,"h":11.9099,"l":11.861,"n":117,"o":11.8905,"t":"2025-08-21T04:00:00Z","v":11534,"vw":11.899582},{"c":11.4493,"h":11.75,"l":11.43,"n":160,"o":11.75,"t":"2025-08-22T04:00:00Z","v":27585,"vw":11.488908},{"c":11.57,"h":11.57,"l":11.45,"n":81,"o":11.45,"t":"2025-08-25T04:00:00Z","v":4704,"vw":11.516135},{"c":11.6086,"h":11.6398,"l":11.5898,"n":101,"o":11.5901,"t":"2025-08-26T04:00:00Z","v":6994,"vw":11.606229},{"c":11.7703,"h":11.92,"l":11.7516,"n":90,"o":11.86,"t":"2025-08-27T04:00:00Z","v":21543,"vw":11.829645},{"c":11.685,"h":11.76,"l":11.68,"n":77,"o":11.76,"t":"2025-08-28T04:00:00Z","v":4510,"vw":11.694978},{"c":11.69,"h":11.87,"l":11.69,"n":95,"o":11.87,"t":"2025-08-29T04:00:00Z","v":8797,"vw":11.786168},{"c":11.84,"h":12.04,"l":11.825,"n":106,"o":12.04,"t":"2025-09-02T04:00:00Z","v":6472,"vw":11.883715},{"c":11.76,"h":11.8,"l":11.75,"n":87,"o":11.8,"t":"2025-09-03T04:00:00Z","v":3575,"vw":11.76221},{"c":11.8367,"h":11.91,"l":11.8367,"n":30,"o":11.91,"t":"2025-09-04T04:00:00Z","v":426,"vw":11.91},{"c":11.55,"h":11.66,"l":11.47,"n":74,"o":11.57,"t":"2025-09-05T04:00:00Z","v":4247,"vw":11.552834},{"c":11.35,"h":11.45,"l":11.35,"n":69,"o":11.44,"t":"2025-09-08T04:00:00Z","v":39455,"vw":11.406748},{"c":11.225,"h":11.23,"l":11.19,"n":46,"o":11.2256,"t":"2025-09-09T04:00:00Z","v":12471,"vw":11.218523},{"c":11.0774,"h":11.09,"l":11.0005,"n":84,"o":11.05,"t":"2025-09-10T04:00:00Z","v":22988,"vw":11.03789},{"c":10.77,"h":10.85,"l":10.75,"n":71,"o":10.85,"t":"2025-09-11T04:00:00Z","v":6000,"vw":10.78109},{"c":10.7631,"h":10.8,"l":10.736,"n":71,"o":10.78,"t":"2025-09-12T04:00:00Z","v":3915,"vw":10.776637},{"c":10.6393,"h":10.67,"l":10.6103,"n":73,"o":10.67,"t":"2025-09-15T04:00:00Z","v":7083,"vw":10.628539},{"c":10.4654,"h":10.4654,"l":10.451,"n":70,"o":10.4548,"t":"2025-09-16T04:00:00Z","v":2964,"vw":10.453461},{"c":10.37,"h":10.39,"l":10.36,"n":84,"o":10.39,"t":"2025-09-17T04:00:00Z","v":13738,"vw":10.376718},{"c":10.445,"h":10.5665,"l":10.445,"n":121,"o":10.5665,"t":"2025-09-18T04:00:00Z","v":5601,"vw":10.458125},{"c":10.4795,"h":10.53,"l":10.4714,"n":137,"o":10.52,"t":"2025-09-19T04:00:00Z","v":6440,"vw":10.492119},{"c":10.406,"h":10.49,"l":10.3868,"n":100,"o":10.49,"t":"2025-09-22T04:00:00Z","v":9714,"vw":10.411984},{"c":10.4083,"h":10.44,"l":10.3004,"n":174,"o":10.38,"t":"2025-09-23T04:00:00Z","v":49306,"vw":10.378256},{"c":10.344,"h":10.3497,"l":10.285,"n":152,"o":10.31,"t":"2025-09-24T04:00:00Z","v":4350,"vw":10.334267},{"c":10.45,"h":10.53,"l":10.42,"n":183,"o":10.489,"t":"2025-09-25T04:00:00Z","v":41323,"vw":10.438764},{"c":10.52,"h":10.6179,"l":10.48,"n":172,"o":10.59,"t":"2025-09-26T04:00:00Z","v":5405,"vw":10.528929},{"c":10.3065,"h":10.34,"l":10.28,"n":108,"o":10.28,"t":"2025-09-29T04:00:00Z","v":6786,"vw":10.300211},{"c":10.2252,"h":10.2497,"l":10.2252,"n":86,"o":10.24,"t":"2025-09-30T04:00:00Z","v":3123,"vw":10.244992},{"c":10.0691,"h":10.1105,"l":10.0509,"n":119,"o":10.1,"t":"2025-10-01T04:00:00Z","v":9962,"vw":10.090792},{"c":9.9842,"h":10.015,"l":9.93,"n":67,"o":9.93,"t":"2025-10-02T04:00:00Z","v":3460,"vw":9.984835},{"c":9.9367,"h":9.99,"l":9.875,"n":86,"o":9.875,"t":"2025-10-03T04:00:00Z","v":17801,"vw":9.944631},{"c":9.8422,"h":9.85,"l":9.82,"n":91,"o":9.85,"t":"2025-10-06T04:00:00Z","v":5945,"vw":9.82557},{"c":9.994,"h":10.0099,"l":9.81,"n":99,"o":9.81,"t":"2025-10-07T04:00:00Z","v":6096,"vw":9.98191},{"c":9.8549,"h":9.9226,"l":9.8549,"n":102,"o":9.9226,"t":"2025-10-08T04:00:00Z","v":13317,"vw":9.901101},{"c":10.06,"h":10.093,"l":9.83,"n":161,"o":9.83,"t":"2025-10-09T04:00:00Z","v":43321,"vw":10.052025},{"c":10.78,"h":10.805,"l":10.01,"n":288,"o":10.03,"t":"2025-10-10T04:00:00Z","v":68630,"vw":10.379139},{"c":10.1553,"h":10.27,"l":10.09,"n":109,"o":10.25,"t":"2025-10-13T04:00:00Z","v":20218,"vw":10.207417},{"c":10.3305,"h":10.441,"l":10.29,"n":82,"o":10.441,"t":"2025-10-14T04:00:00Z","v":4866,"vw":10.347951},{"c":10.0217,"h":10.06,"l":9.95,"n":97,"o":10.06,"t":"2025-10-15T04:00:00Z","v":16595,"vw":10.042797},{"c":9.888,"h":9.9,"l":9.78,"n":67,"o":9.78,"t":"2025-10-16T04:00:00Z","v":9450,"vw":9.818376},{"c":9.89,"h":9.99,"l":9.88,"n":65,"o":9.99,"t":"2025-10-17T04:00:00Z","v":3042,"vw":9.91506},{"c":9.6251,"h":9.75,"l":9.61,"n":374,"o":9.75,"t":"2025-10-20T04:00:00Z","v":58761,"vw":9.649002},{"c":9.855,"h":9.855,"l":9.73,"n":181,"o":9.73,"t":"2025-10-21T04:00:00Z","v":58985,"vw":9.810267},{"c":9.869,"h":9.955,"l":9.74,"n":84,"o":9.7548,"t":"2025-10-22T04:00:00Z","v":25963,"vw":9.862672},{"c":9.705,"h":9.78,"l":9.66,"n":390,"o":9.78,"t":"2025-10-23T04:00:00Z","v":40365,"vw":9.724318},{"c":9.5778,"h":9.59,"l":9.55,"n":233,"o":9.55,"t":"2025-10-24T04:00:00Z","v":36247,"vw":9.575177},{"c":9.38,"h":9.44,"l":9.3695,"n":174,"o":9.38,"t":"2025-10-27T04:00:00Z","v":35960,"vw":9.388879},{"c":9.3849,"h":9.49,"l":9.371,"n":171,"o":9.47,"t":"2025-10-28T04:00:00Z","v":20752,"vw":9.38959},{"c":9.2883,"h":9.32,"l":9.2,"n":206,"o":9.22,"t":"2025-10-29T04:00:00Z","v":10418,"vw":9.264884},{"c":9.478,"h":9.48,"l":9.405,"n":181,"o":9.46,"t":"2025-10-30T04:00:00Z","v":41740,"vw":9.433936},{"c":9.513,"h":9.59,"l":9.51,"n":112,"o":9.56,"t":"2025-10-31T04:00:00Z","v":7308,"vw":9.532295},{"c":9.3951,"h":9.5,"l":9.3935,"n":95,"o":9.49,"t":"2025-11-03T05:00:00Z","v":2716,"vw":9.437702},{"c":9.76,"h":9.76,"l":9.63,"n":244,"o":9.6745,"t":"2025-11-04T05:00:00Z","v":40472,"vw":9.743336},{"c":9.588,"h":9.67,"l":9.5484,"n":219,"o":9.6335,"t":"2025-11-05T05:00:00Z","v":46025,"vw":9.57254},{"c":9.7251,"h":9.77,"l":9.6,"n":163,"o":9.6,"t":"2025-11-06T05:00:00Z","v":18991,"vw":9.717213},{"c":9.8048,"h":10.0399,"l":9.8048,"n":164,"o":9.9958,"t":"2025-11-07T05:00:00Z","v":18323,"vw":9.96683},{"c":9.44,"h":9.58,"l":9.4301,"n":246,"o":9.53,"t":"2025-11-10T05:00:00Z","v":49734,"vw":9.482932},{"c":9.4294,"h":9.46,"l":9.41,"n":169,"o":9.46,"t":"2025-11-11T05:00:00Z","v":16563,"vw":9.415512},{"c":9.4327,"h":9.47,"l":9.4327,"n":64,"o":9.46,"t":"2025-11-12T05:00:00Z","v":1613,"vw":9.458199},{"c":9.645,"h":9.67,"l":9.47,"n":152,"o":9.47,"t":"2025-11-13T05:00:00Z","v":36961,"vw":9.612815},{"c":9.6494,"h":9.8392,"l":9.57,"n":117,"o":9.8392,"t":"2025-11-14T05:00:00Z","v":10022,"vw":9.695233},{"c":9.89,"h":9.91,"l":9.8355,"n":113,"o":9.8355,"t":"2025-11-17T05:00:00Z","v":5564,"vw":9.87839},{"c":9.9725,"h":10.08,"l":9.9503,"n":95,"o":10.02,"t":"2025-11-18T05:00:00Z","v":15195,"vw":10.008738},{"c":10.0362,"h":10.0534,"l":10,"n":117,"o":10,"t":"2025-11-19T05:00:00Z","v":5375,"vw":10.040882},{"c":20.65,"h":20.65,"l":19.82,"n":142,"o":19.82,"t":"2025-11-20T05:00:00Z","v":3608,"vw":20.394722},{"c":20.6776,"h":21.24,"l":20.67,"n":93,"o":21.1,"t":"2025-11-21T05:00:00Z","v":4468,"vw":21.15341},{"c":20.2361,"h":20.8,"l":20.23,"n":63,"o":20.8,"t":"2025-11-24T05:00:00Z","v":3721,"vw":20.506399},{"c":20.14,"h":20.38,"l":20.131,"n":76,"o":20.38,"t":"2025-11-25T05:00:00Z","v":3499,"vw":20.151938},{"c":19.8307,"h":19.91,"l":19.8,"n":56,"o":19.91,"t":"2025-11-26T05:00:00Z","v":2300,"vw":19.845711},{"c":19.7824,"h":19.81,"l":19.7824,"n":64,"o":19.7913,"t":"2025-11-28T05:00:00Z","v":907,"vw":19.803767},{"c":19.86,"h":19.93,"l":19.74,"n":121,"o":19.89,"t":"2025-12-01T05:00:00Z","v":10673,"vw":19.831201},{"c":19.82,"h":19.89,"l":19.7704,"n":71,"o":19.89,"t":"2025-12-02T05:00:00Z","v":3614,"vw":19.799517},{"c":19.7982,"h":19.82,"l":19.7881,"n":70,"o":19.815,"t":"2025-12-03T05:00:00Z","v":3800,"vw":19.798966},{"c":19.83,"h":19.86,"l":19.8,"n":109,"o":19.86,"t":"2025-12-04T05:00:00Z","v":9060,"vw":19.824683},{"c":19.5293,"h":19.58,"l":19.26,"n":169,"o":19.38,"t":"2025-12-05T05:00:00Z","v":21614,"vw":19.519344},{"c":19.6235,"h":19.691,"l":19.5,"n":184,"o":19.5,"t":"2025-12-08T05:00:00Z","v":20440,"vw":19.615639},{"c":19.6752,"h":19.79,"l":19.65,"n":129,"o":19.79,"t":"2025-12-09T05:00:00Z","v":20115,"vw":19.668923},{"c":19.2372,"h":19.58,"l":19.2283,"n":116,"o":19.58,"t":"2025-12-10T05:00:00Z","v":8300,"vw":19.343025},{"c":19.436,"h":19.6196,"l":19.41,"n":148,"o":19.6196,"t":"2025-12-11T05:00:00Z","v":17109,"vw":19.417795},{"c":19.9171,"h":19.919,"l":19.7,"n":98,"o":19.7,"t":"2025-12-12T05:00:00Z","v":8193,"vw":19.733611},{"c":20.03,"h":20.03,"l":19.82,"n":108,"o":19.849,"t":"2025-12-15T05:00:00Z","v":3687,"vw":19.911023},{"c":20.26,"h":20.4,"l":20.2459,"n":111,"o":20.4,"t":"2025-12-16T05:00:00Z","v":6018,"vw":20.266722},{"c":20.5675,"h":20.5675,"l":20.39,"n":90,"o":20.39,"t":"2025-12-17T05:00:00Z","v":2317,"vw":20.494954},{"c":20.0799,"h":20.1,"l":20.03,"n":84,"o":20.03,"t":"2025-12-18T05:00:00Z","v":2346,"vw":20.074137},{"c":19.72,"h":19.74,"l":19.64,"n":103,"o":19.65,"t":"2025-12-19T05:00:00Z","v":4744,"vw":19.70417},{"c":19.535,"h":19.58,"l":19.52,"n":126,"o":19.52,"t":"2025-12-22T05:00:00Z","v":6313,"vw":19.560214},{"c":19.306,"h":19.495,"l":19.3,"n":79,"o":19.495,"t":"2025-12-23T05:00:00Z","v":4248,"vw":19.446994},{"c":18.9829,"h":18.9829,"l":18.951,"n":74,"o":18.951,"t":"2025-12-24T05:00:00Z","v":1363,"vw":18.95987},{"c":18.7,"h":18.7381,"l":18.681,"n":100,"o":18.725,"t":"2025-12-26T05:00:00Z","v":5660,"vw":18.700845},{"c":18.8007,"h":18.87,"l":18.7901,"n":92,"o":18.85,"t":"2025-12-29T05:00:00Z","v":3982,"vw":18.825922},{"c":18.6661,"h":18.68,"l":18.63,"n":72,"o":18.68,"t":"2025-12-30T05:00:00Z","v":6982,"vw":18.669142},{"c":18.7858,"h":18.8,"l":18.64,"n":96,"o":18.64,"t":"2025-12-31T05:00:00Z","v":3773,"vw":18.721639},{"c":17.77,"h":18.16,"l":17.77,"n":152,"o":18.14,"t":"2026-01-02T05:00:00Z","v":17756,"vw":17.941195},{"c":17.37,"h":17.65,"l":17.37,"n":174,"o":17.65,"t":"2026-01-05T05:00:00Z","v":14753,"vw":17.463134},{"c":17.1,"h":17.175,"l":17.1,"n":155,"o":17.14,"t":"2026-01-06T05:00:00Z","v":16038,"vw":17.129516},{"c":17.4086,"h":17.42,"l":17.23,"n":153,"o":17.23,"t":"2026-01-07T05:00:00Z","v":20548,"vw":17.384154},{"c":17.38,"h":17.47,"l":17.3508,"n":150,"o":17.47,"t":"2026-01-08T05:00:00Z","v":16970,"vw":17.433352},{"c":17.23,"h":17.28,"l":17.23,"n":38,"o":17.28,"t":"2026-01-09T05:00:00Z","v":2974,"vw":17.25257},{"c":16.7495,"h":17.12,"l":16.7201,"n":169,"o":17.12,"t":"2026-01-12T05:00:00Z","v":7418,"vw":16.846742},{"c":17.002,"h":17.0483,"l":16.97,"n":159,"o":17.0483,"t":"2026-01-13T05:00:00Z","v":4203,"vw":16.983612},{"c":16.8633,"h":17.022,"l":16.8607,"n":103,"o":16.9273,"t":"2026-01-14T05:00:00Z","v":6159,"vw":16.891326},{"c":16.6601,"h":16.735,"l":16.53,"n":101,"o":16.735,"t":"2026-01-15T05:00:00Z","v":10266,"vw":16.576853},{"c":16.8191,"h":16.8862,"l":16.811,"n":103,"o":16.84,"t":"2026-01-16T05:00:00Z","v":2063,"vw":16.830527},{"c":17.155,"h":17.1645,"l":16.925,"n":173,"o":17.0784,"t":"2026-01-20T05:00:00Z","v":41754,"vw":17.114744},{"c":16.5716,"h":16.85,"l":16.48,"n":232,"o":16.85,"t":"2026-01-21T05:00:00Z","v":19520,"vw":16.5882},{"c":16.31,"h":16.42,"l":16.2,"n":270,"o":16.42,"t":"2026-01-22T05:00:00Z","v":21891,"vw":16.25952},{"c":16.1158,"h":16.31,"l":16.101,"n":229,"o":16.3,"t":"2026-01-23T05:00:00Z","v":4956,"vw":16.152415},{"c":16.0828,"h":16.12,"l":15.9601,"n":213,"o":16.12,"t":"2026-01-26T05:00:00Z","v":12952,"vw":16.03652},{"c":15.4498,"h":15.65,"l":15.4498,"n":189,"o":15.6,"t":"2026-01-27T05:00:00Z","v":20788,"vw":15.54002},{"c":15.2478,"h":15.43,"l":15.2166,"n":168,"o":15.231,"t":"2026-01-28T05:00:00Z","v":5428,"vw":15.244684},{"c":15.38,"h":15.8,"l":15.38,"n":131,"o":15.45,"t":"2026-01-29T05:00:00Z","v":26862,"vw":15.565168},{"c":16.0635,"h":16.14,"l":15.81,"n":307,"o":15.81,"t":"2026-01-30T05:00:00Z","v":9623,"vw":15.996832},{"c":16.03,"h":16.171,"l":15.96,"n":173,"o":16.171,"t":"2026-02-02T05:00:00Z","v":14341,"vw":15.98278},{"c":15.8143,"h":15.9,"l":15.81,"n":131,"o":15.9,"t":"2026-02-03T05:00:00Z","v":3790,"vw":15.832372},{"c":16.27,"h":16.27,"l":15.9,"n":171,"o":15.97,"t":"2026-02-04T05:00:00Z","v":1794,"vw":16.149099},{"c":16.4301,"h":16.4899,"l":16.2,"n":130,"o":16.2,"t":"2026-02-05T05:00:00Z","v":8865,"vw":16.423184},{"c":15.5744,"h":16.1,"l":15.5401,"n":212,"o":16.1,"t":"2026-02-06T05:00:00Z","v":5083,"vw":15.774729},{"c":15.3118,"h":15.5,"l":15.29,"n":70,"o":15.5,"t":"2026-02-09T05:00:00Z","v":5290,"vw":15.312119},{"c":15.27,"h":15.29,"l":15.24,"n":65,"o":15.27,"t":"2026-02-10T05:00:00Z","v":8747,"vw":15.270421},{"c":14.8267,"h":15.1,"l":14.801,"n":75,"o":14.95,"t":"2026-02-11T05:00:00Z","v":5595,"vw":14.898221},{"c":15.14,"h":15.23,"l":14.7,"n":67,"o":14.7,"t":"2026-02-12T05:00:00Z","v":3873,"vw":15.065422},{"c":15.0442,"h":15.42,"l":15.0363,"n":58,"o":15.27,"t":"2026-02-13T05:00:00Z","v":4594,"vw":15.222715},{"c":15.15,"h":15.46,"l":15.1346,"n":65,"o":15.36,"t":"2026-02-17T05:00:00Z","v":5122,"vw":15.253647},{"c":15.03,"h":15.0436,"l":14.879,"n":68,"o":14.879,"t":"2026-02-18T05:00:00Z","v":10433,"vw":14.900218},{"c":15.11,"h":15.3,"l":15.11,"n":49,"o":15.3,"t":"2026-02-19T05:00:00Z","v":8054,"vw":15.235205},{"c":14.454,"h":15.15,"l":14.454,"n":110,"o":15.15,"t":"2026-02-20T05:00:00Z","v":15503,"vw":14.691509},{"c":14.7693,"h":14.805,"l":14.57,"n":89,"o":14.69,"t":"2026-02-23T05:00:00Z","v":5536,"vw":14.752346},{"c":14.3001,"h":14.6,"l":14.21,"n":139,"o":14.6,"t":"2026-02-24T05:00:00Z","v":24621,"vw":14.331634},{"c":14.03,"h":14.13,"l":13.965,"n":166,"o":14.0116,"t":"2026-02-25T05:00:00Z","v":30335,"vw":14.037794},{"c":14.283,"h":14.511,"l":14.048,"n":169,"o":14.0799,"t":"2026-02-26T05:00:00Z","v":29642,"vw":14.388227},{"c":14.36,"h":14.5399,"l":14.33,"n":141,"o":14.45,"t":"2026-02-27T05:00:00Z","v":23450,"vw":14.45565},{"c":14.84,"h":15.06,"l":14.6865,"n":227,"o":14.97,"t":"2026-03-02T05:00:00Z","v":38426,"vw":14.922586},{"c":16.34,"h":17.139,"l":16.148,"n":476,"o":16.518,"t":"2026-03-03T05:00:00Z","v":56368,"vw":16.593796},{"c":15.95,"h":16.39,"l":15.7609,"n":234,"o":16.37,"t":"2026-03-04T05:00:00Z","v":25840,"vw":16.040775},{"c":16.78,"h":17.13,"l":16.37,"n":336,"o":16.37,"t":"2026-03-05T05:00:00Z","v":36655,"vw":16.796093},{"c":17.01,"h":17.3999,"l":16.78,"n":316,"o":17.22,"t":"2026-03-06T05:00:00Z","v":29030,"vw":17.046201},{"c":16.244,"h":17.6699,"l":16.195,"n":547,"o":17.39,"t":"2026-03-09T04:00:00Z","v":84046,"vw":16.977253},{"c":16.1656,"h":16.271,"l":15.68,"n":293,"o":16.145,"t":"2026-03-10T04:00:00Z","v":28695,"vw":15.943685},{"c":16.13,"h":16.25,"l":15.97,"n":200,"o":16.1,"t":"2026-03-11T04:00:00Z","v":44847,"vw":16.127891},{"c":17.21,"h":17.41,"l":16.56,"n":389,"o":16.56,"t":"2026-03-12T04:00:00Z","v":59209,"vw":17.023782},{"c":17.2249,"h":17.2499,"l":16.5,"n":291,"o":16.73,"t":"2026-03-13T04:00:00Z","v":62718,"vw":16.796842},{"c":16.26,"h":16.48,"l":16.135,"n":326,"o":16.43,"t":"2026-03-16T04:00:00Z","v":652288,"vw":16.396663},{"c":16.02,"h":16.24,"l":15.85,"n":229,"o":16.05,"t":"2026-03-17T04:00:00Z","v":53992,"vw":16.050344},{"c":16.75,"h":16.75,"l":16.15,"n":247,"o":16.2,"t":"2026-03-18T04:00:00Z","v":41033,"vw":16.541666},{"c":16.76,"h":17.446,"l":16.501,"n":315,"o":17.395,"t":"2026-03-19T04:00:00Z","v":54186,"vw":16.940845},{"c":17.84,"h":17.95,"l":17.13,"n":329,"o":17.1999,"t":"2026-03-20T04:00:00Z","v":61464,"vw":17.632939},{"c":16.77,"h":17.129,"l":16.4499,"n":329,"o":17.03,"t":"2026-03-23T04:00:00Z","v":52332,"vw":16.66453},{"c":17.25,"h":17.465,"l":17.06,"n":223,"o":17.36,"t":"2026-03-24T04:00:00Z","v":29152,"vw":17.186715},{"c":16.68,"h":16.88,"l":16.5,"n":197,"o":16.62,"t":"2026-03-25T04:00:00Z","v":38834,"vw":16.617729},{"c":17.84,"h":17.84,"l":17.185,"n":215,"o":17.29,"t":"2026-03-26T04:00:00Z","v":43952,"vw":17.463649},{"c":18.03,"h":18.095,"l":17.66,"n":263,"o":17.94,"t":"2026-03-27T04:00:00Z","v":36171,"vw":17.90537},{"c":18.28,"h":18.49,"l":17.82,"n":204,"o":17.82,"t":"2026-03-30T04:00:00Z","v":26145,"vw":18.194149},{"c":16.9,"h":18.24,"l":16.86,"n":314,"o":18.24,"t":"2026-03-31T04:00:00Z","v":120735,"vw":17.307446},{"c":16.6606,"h":16.785,"l":16.33,"n":396,"o":16.65,"t":"2026-04-01T04:00:00Z","v":80362,"vw":16.620515},{"c":17.0702,"h":17.695,"l":16.905,"n":248,"o":17.585,"t":"2026-04-02T04:00:00Z","v":35657,"vw":17.164476},{"c":16.7858,"h":16.93,"l":16.63,"n":225,"o":16.89,"t":"2026-04-06T04:00:00Z","v":39215,"vw":16.753948},{"c":16.66,"h":17.24,"l":16.62,"n":244,"o":16.92,"t":"2026-04-07T04:00:00Z","v":45336,"vw":17.007656},{"c":14.8321,"h":15.28,"l":14.35,"n":341,"o":14.62,"t":"2026-04-08T04:00:00Z","v":34211,"vw":14.901955},{"c":14.8931,"h":15.31,"l":14.8337,"n":255,"o":15.13,"t":"2026-04-09T04:00:00Z","v":15903,"vw":14.95306},{"c":14.788,"h":14.92,"l":14.615,"n":250,"o":14.67,"t":"2026-04-10T04:00:00Z","v":65770,"vw":14.767893},{"c":14.5,"h":15.02,"l":14.5,"n":250,"o":15.02,"t":"2026-04-13T04:00:00Z","v":37629,"vw":14.621889},{"c":13.96,"h":14.4,"l":13.96,"n":402,"o":14.4,"t":"2026-04-14T04:00:00Z","v":47332,"vw":14.099987},{"c":13.97,"h":14.11,"l":13.97,"n":197,"o":14.09,"t":"2026-04-15T04:00:00Z","v":53462,"vw":14.001621},{"c":13.87,"h":13.99,"l":13.87,"n":227,"o":13.9,"t":"2026-04-16T04:00:00Z","v":6348,"vw":13.904028},{"c":13.35,"h":13.41,"l":13.19,"n":316,"o":13.35,"t":"2026-04-17T04:00:00Z","v":767531,"vw":13.37854},{"c":13.56,"h":13.69,"l":13.53,"n":204,"o":13.58,"t":"2026-04-20T04:00:00Z","v":67988,"vw":13.620566},{"c":13.97,"h":14.0099,"l":13.65,"n":247,"o":13.65,"t":"2026-04-21T04:00:00Z","v":64637,"vw":13.772901},{"c":13.46,"h":13.6384,"l":13.45,"n":179,"o":13.6384,"t":"2026-04-22T04:00:00Z","v":11772,"vw":13.504318},{"c":13.93,"h":14.01,"l":13.65,"n":254,"o":13.7,"t":"2026-04-23T04:00:00Z","v":25817,"vw":13.8334},{"c":13.31,"h":13.559,"l":13.28,"n":217,"o":13.4401,"t":"2026-04-24T04:00:00Z","v":13321,"vw":13.351323},{"c":13.3437,"h":13.3499,"l":13.2101,"n":116,"o":13.32,"t":"2026-04-27T04:00:00Z","v":4386,"vw":13.32452},{"c":13.6085,"h":13.78,"l":13.6001,"n":233,"o":13.72,"t":"2026-04-28T04:00:00Z","v":32873,"vw":13.630968},{"c":13.75,"h":13.77,"l":13.7161,"n":232,"o":13.77,"t":"2026-04-29T04:00:00Z","v":809290,"vw":13.720789},{"c":13.1309,"h":13.63,"l":13.1251,"n":247,"o":13.52,"t":"2026-04-30T04:00:00Z","v":12326,"vw":13.347208},{"c":13.158,"h":13.2142,"l":12.95,"n":199,"o":13.2142,"t":"2026-05-01T04:00:00Z","v":22957,"vw":13.101491},{"c":13.16,"h":13.219,"l":12.8205,"n":249,"o":12.9,"t":"2026-05-04T04:00:00Z","v":62664,"vw":13.000343},{"c":12.615,"h":12.7427,"l":12.53,"n":211,"o":12.7385,"t":"2026-05-05T04:00:00Z","v":10682,"vw":12.615824},{"c":11.7768,"h":12.09,"l":11.7704,"n":241,"o":12.08,"t":"2026-05-06T04:00:00Z","v":813470,"vw":12.003587},{"c":12.1,"h":12.14,"l":11.84,"n":283,"o":11.8778,"t":"2026-05-07T04:00:00Z","v":89888,"vw":12.083075},{"c":11.6406,"h":11.78,"l":11.63,"n":173,"o":11.78,"t":"2026-05-08T04:00:00Z","v":10198,"vw":11.67022},{"c":11.66,"h":11.695,"l":11.58,"n":209,"o":11.65,"t":"2026-05-11T04:00:00Z","v":46969,"vw":11.640689},{"c":12.38,"h":12.636,"l":12.155,"n":329,"o":12.21,"t":"2026-05-12T04:00:00Z","v":88900,"vw":12.370312},{"c":11.8366,"h":12.11,"l":11.7816,"n":257,"o":12.11,"t":"2026-05-13T04:00:00Z","v":53648,"vw":11.846959},{"c":11.8114,"h":11.92,"l":11.765,"n":236,"o":11.91,"t":"2026-05-14T04:00:00Z","v":21052,"vw":11.821286},{"c":12.679,"h":12.6999,"l":12.47,"n":347,"o":12.52,"t":"2026-05-15T04:00:00Z","v":82762,"vw":12.6021},{"c":12.6301,"h":12.81,"l":12.472,"n":267,"o":12.472,"t":"2026-05-18T04:00:00Z","v":35690,"vw":12.639256},{"c":12.9344,"h":13.2195,"l":12.7,"n":384,"o":13.16,"t":"2026-05-19T04:00:00Z","v":52959,"vw":12.962378},{"c":12.4515,"h":12.82,"l":12.4404,"n":207,"o":12.8,"t":"2026-05-20T04:00:00Z","v":13997,"vw":12.647866},{"c":12.25,"h":12.595,"l":12.15,"n":299,"o":12.595,"t":"2026-05-21T04:00:00Z","v":19529,"vw":12.313989},{"c":12.3018,"h":12.3194,"l":12.17,"n":176,"o":12.28,"t":"2026-05-22T04:00:00Z","v":14789,"vw":12.286029},{"c":11.32,"h":11.64,"l":11.32,"n":514,"o":11.64,"t":"2026-05-26T04:00:00Z","v":83624,"vw":11.359147},{"c":11.3801,"h":11.439,"l":11.21,"n":278,"o":11.22,"t":"2026-05-27T04:00:00Z","v":48525,"vw":11.306199},{"c":11.3245,"h":11.63,"l":11.2711,"n":250,"o":11.59,"t":"2026-05-28T04:00:00Z","v":25175,"vw":11.336262},{"c":11.2775,"h":11.31,"l":11.15,"n":226,"o":11.22,"t":"2026-05-29T04:00:00Z","v":33664,"vw":11.253288},{"c":10.84,"h":11.109,"l":10.7,"n":411,"o":11.035,"t":"2026-06-01T04:00:00Z","v":72787,"vw":10.851967},{"c":10.6216,"h":10.75,"l":10.58,"n":238,"o":10.75,"t":"2026-06-02T04:00:00Z","v":77495,"vw":10.600377},{"c":10.8712,"h":10.96,"l":10.785,"n":353,"o":10.785,"t":"2026-06-03T04:00:00Z","v":90585,"vw":10.864334},{"c":11.12,"h":11.39,"l":11.07,"n":229,"o":11.31,"t":"2026-06-04T04:00:00Z","v":13008,"vw":11.230763},{"c":12.59,"h":12.62,"l":11.84,"n":532,"o":11.9,"t":"2026-06-05T04:00:00Z","v":88273,"vw":12.455707},{"c":12.1279,"h":12.16,"l":11.94,"n":264,"o":12,"t":"2026-06-08T04:00:00Z","v":18061,"vw":12.099169},{"c":12.12,"h":12.63,"l":11.57,"n":349,"o":11.57,"t":"2026-06-09T04:00:00Z","v":37739,"vw":12.207873},{"c":12.5212,"h":12.53,"l":11.995,"n":297,"o":12.27,"t":"2026-06-10T04:00:00Z","v":29106,"vw":12.358326},{"c":11.4555,"h":12.3,"l":11.415,"n":239,"o":12.3,"t":"2026-06-11T04:00:00Z","v":17986,"vw":11.741394},{"c":11.3186,"h":11.48,"l":11.21,"n":260,"o":11.48,"t":"2026-06-12T04:00:00Z","v":20298,"vw":11.287028},{"c":10.5961,"h":10.68,"l":10.57,"n":259,"o":10.61,"t":"2026-06-15T04:00:00Z","v":21065,"vw":10.603565},{"c":10.9139,"h":10.921,"l":10.68,"n":190,"o":10.68,"t":"2026-06-16T04:00:00Z","v":21560,"vw":10.85734},{"c":10.9401,"h":10.99,"l":10.535,"n":272,"o":10.62,"t":"2026-06-17T04:00:00Z","v":57429,"vw":10.782206},{"c":10.2351,"h":10.43,"l":10.2047,"n":246,"o":10.38,"t":"2026-06-18T04:00:00Z","v":12070,"vw":10.308886},{"c":10.1432,"h":10.1814,"l":10.011,"n":195,"o":10.011,"t":"2026-06-22T04:00:00Z","v":14443,"vw":10.144643},{"c":11.31,"h":11.31,"l":11.0814,"n":195,"o":11.225,"t":"2026-06-23T04:00:00Z","v":25027,"vw":11.195754},{"c":10.96,"h":11.169,"l":10.87,"n":160,"o":11.02,"t":"2026-06-24T04:00:00Z","v":18155,"vw":11.016629},{"c":10.7614,"h":10.88,"l":10.42,"n":182,"o":10.42,"t":"2026-06-25T04:00:00Z","v":23231,"vw":10.624047},{"c":10.94,"h":11.225,"l":10.8501,"n":292,"o":11.225,"t":"2026-06-26T04:00:00Z","v":54245,"vw":10.955985},{"c":10.9162,"h":11.34,"l":10.901,"n":121,"o":11.09,"t":"2026-06-29T04:00:00Z","v":11136,"vw":11.031476},{"c":10.5999,"h":10.77,"l":10.57,"n":183,"o":10.77,"t":"2026-06-30T04:00:00Z","v":16910,"vw":10.61805},{"c":11.1648,"h":11.165,"l":10.9499,"n":162,"o":10.9499,"t":"2026-07-01T04:00:00Z","v":13075,"vw":11.104549},{"c":11.48,"h":11.65,"l":11.0305,"n":242,"o":11.0305,"t":"2026-07-02T04:00:00Z","v":23865,"vw":11.503697},{"c":10.7354,"h":10.95,"l":10.67,"n":239,"o":10.95,"t":"2026-07-06T04:00:00Z","v":27564,"vw":10.776174},{"c":11.41,"h":11.5,"l":11.21,"n":197,"o":11.28,"t":"2026-07-07T04:00:00Z","v":23010,"vw":11.402769},{"c":11.24,"h":11.64,"l":11.23,"n":238,"o":11.491,"t":"2026-07-08T04:00:00Z","v":23623,"vw":11.363017},{"c":11.06,"h":11.13,"l":10.9946,"n":177,"o":11.13,"t":"2026-07-09T04:00:00Z","v":14090,"vw":11.07403},{"c":11.0028,"h":11.22,"l":11.0001,"n":213,"o":11.14,"t":"2026-07-10T04:00:00Z","v":15149,"vw":11.058331},{"c":11.82,"h":11.82,"l":11.56,"n":227,"o":11.565,"t":"2026-07-13T04:00:00Z","v":16593,"vw":11.745049},{"c":11.36,"h":11.5282,"l":11.36,"n":192,"o":11.42,"t":"2026-07-14T04:00:00Z","v":26851,"vw":11.436116},{"c":11.38,"h":11.74,"l":11.37,"n":142,"o":11.4616,"t":"2026-07-15T04:00:00Z","v":6406,"vw":11.485073},{"c":11.9096,"h":11.9315,"l":11.75,"n":151,"o":11.75,"t":"2026-07-16T04:00:00Z","v":19474,"vw":11.846535},{"c":12.21,"h":12.69,"l":12.065,"n":216,"o":12.59,"t":"2026-07-17T04:00:00Z","v":21435,"vw":12.338462},{"c":12.16,"h":12.16,"l":11.9,"n":174,"o":11.98,"t":"2026-07-20T04:00:00Z","v":17146,"vw":12.093748},{"c":11.47,"h":11.59,"l":11.39,"n":204,"o":11.5874,"t":"2026-07-21T04:00:00Z","v":24567,"vw":11.443403},{"c":11.59,"h":11.685,"l":11.525,"n":126,"o":11.685,"t":"2026-07-22T04:00:00Z","v":9143,"vw":11.587107},{"c":11.73,"h":11.901,"l":11.6274,"n":222,"o":11.77,"t":"2026-07-23T04:00:00Z","v":47415,"vw":11.784164},{"c":12.19,"h":12.2191,"l":11.92,"n":193,"o":11.945,"t":"2026-07-24T04:00:00Z","v":21102,"vw":12.065563},{"c":12.05,"h":12.35,"l":11.83,"n":188,"o":11.83,"t":"2026-07-27T04:00:00Z","v":18063,"vw":12.167896},{"c":12.5404,"h":12.735,"l":12.43,"n":243,"o":12.66,"t":"2026-07-28T04:00:00Z","v":17035,"vw":12.595704},{"c":13.09,"h":13.16,"l":12.4801,"n":363,"o":12.8,"t":"2026-07-29T04:00:00Z","v":41210,"vw":12.966197},{"c":12,"h":12.59,"l":12,"n":236,"o":12.59,"t":"2026-07-30T04:00:00Z","v":20808,"vw":12.11664},{"c":11.84,"h":12.0599,"l":11.48,"n":218,"o":11.4905,"t":"2026-07-31T04:00:00Z","v":23714,"vw":11.803951},{"c":11.7589,"h":12.09,"l":11.73,"n":255,"o":11.97,"t":"2026-08-03T04:00:00Z","v":54550,"vw":11.825353},{"c":11.24,"h":11.49,"l":11.0915,"n":336,"o":11.49,"t":"2026-08-04T04:00:00Z","v":56732,"vw":11.234944},{"c":11.22,"h":11.22,"l":11.05,"n":229,"o":11.14,"t":"2026-08-05T04:00:00Z","v":22640,"vw":11.169054},{"c":11.48,"h":11.65,"l":11.29,"n":314,"o":11.619,"t":"2026-08-06T04:00:00Z","v":100746,"vw":11.438511},{"c":11.25,"h":11.45,"l":11.1801,"n":267,"o":11.25,"t":"2026-08-07T04:00:00Z","v":34221,"vw":11.285788},{"c":11.46,"h":11.479,"l":11.39,"n":180,"o":11.459,"t":"2026-08-10T04:00:00Z","v":17952,"vw":11.415243},{"c":11.33,"h":11.4,"l":11.25,"n":180,"o":11.26,"t":"2026-08-11T04:00:00Z","v":15639,"vw":11.318513},{"c":10.97,"h":11.03,"l":10.96,"n":170,"o":10.9718,"t":"2026-08-12T04:00:00Z","v":7792,"vw":11.000045},{"c":10.9,"h":10.94,"l":10.84,"n":224,"o":10.922,"t":"2026-08-13T04:00:00Z","v":19692,"vw":10.897358},{"c":10.96,"h":10.98,"l":10.84,"n":380,"o":10.84,"t":"2026-08-14T04:00:00Z","v":92160,"vw":10.962233},{"c":10.73,"h":10.75,"l":10.56,"n":352,"o":10.72,"t":"2026-08-17T04:00:00Z","v":32287,"vw":10.684314},{"c":11.31,"h":11.365,"l":11.065,"n":530,"o":11.065,"t":"2026-08-18T04:00:00Z","v":145894,"vw":11.287523},{"c":11.07,"h":11.105,"l":10.935,"n":218,"o":10.94,"t":"2026-08-19T04:00:00Z","v":18491,"vw":11.053748},{"c":10.9,"h":11.01,"l":10.862,"n":188,"o":10.95,"t":"2026-08-20T04:00:00Z","v":10126,"vw":10.933153},{"c":10.7885,"h":10.93,"l":10.63,"n":197,"o":10.63,"t":"2026-08-21T04:00:00Z","v":24487,"vw":10.743599},{"c":11.05,"h":11.152,"l":11.03,"n":197,"o":11.035,"t":"2026-08-24T04:00:00Z","v":23756,"vw":11.068081},{"c":10.67,"h":10.9,"l":10.67,"n":222,"o":10.85,"t":"2026-08-25T04:00:00Z","v":37319,"vw":10.729943},{"c":10.7,"h":10.7292,"l":10.63,"n":128,"o":10.63,"t":"2026-08-26T04:00:00Z","v":6849,"vw":10.704451},{"c":10.58,"h":10.7003,"l":10.58,"n":222,"o":10.618,"t":"2026-08-27T04:00:00Z","v":24953,"vw":10.635728},{"c":10.72,"h":10.799,"l":10.56,"n":276,"o":10.56,"t":"2026-08-28T04:00:00Z","v":23986,"vw":10.748634},{"c":10.7606,"h":10.7938,"l":10.6702,"n":152,"o":10.72,"t":"2026-08-31T04:00:00Z","v":14111,"vw":10.750462},{"c":10.85,"h":10.909,"l":10.7,"n":157,"o":10.79,"t":"2026-09-01T04:00:00Z","v":9982,"vw":10.867453},{"c":10.786,"h":10.875,"l":10.78,"n":241,"o":10.85,"t":"2026-09-02T04:00:00Z","v":23328,"vw":10.820529},{"c":10.63,"h":10.88,"l":10.62,"n":226,"o":10.7904,"t":"2026-09-03T04:00:00Z","v":31540,"vw":10.677182},{"c":10.25,"h":10.46,"l":10.25,"n":325,"o":10.46,"t":"2026-09-04T04:00:00Z","v":52655,"vw":10.316551},{"c":10.22,"h":10.26,"l":10.14,"n":212,"o":10.19,"t":"2026-09-08T04:00:00Z","v":22526,"vw":10.219055},{"c":10.3299,"h":10.382,"l":10.29,"n":191,"o":10.29,"t":"2026-09-09T04:00:00Z","v":25974,"vw":10.343752},{"c":10.79,"h":10.9,"l":10.65,"n":707,"o":10.7,"t":"2026-09-10T04:00:00Z","v":170904,"vw":10.772575},{"c":10.52,"h":10.58,"l":10.45,"n":405,"o":10.525,"t":"2026-09-11T04:00:00Z","v":113587,"vw":10.517046},{"c":11.0987,"h":11.17,"l":10.97,"n":276,"o":11.07,"t":"2026-09-14T04:00:00Z","v":38087,"vw":11.061681},{"c":11.19,"h":11.22,"l":11.05,"n":152,"o":11.05,"t":"2026-09-15T04:00:00Z","v":11516,"vw":11.163096},{"c":11.21,"h":11.33,"l":10.8909,"n":239,"o":11.0123,"t":"2026-09-16T04:00:00Z","v":23441,"vw":11.128682},{"c":10.778,"h":10.82,"l":10.7574,"n":188,"o":10.82,"t":"2026-09-17T04:00:00Z","v":12532,"vw":10.773541},{"c":10.76,"h":10.89,"l":10.755,"n":119,"o":10.8776,"t":"2026-09-18T04:00:00Z","v":10787,"vw":10.78148},{"c":10.1816,"h":10.3878,"l":10.17,"n":276,"o":10.34,"t":"2026-09-21T04:00:00Z","v":21359,"vw":10.215384},{"c":10.09,"h":10.26,"l":10.05,"n":287,"o":10.26,"t":"2026-09-22T04:00:00Z","v":25496,"vw":10.124771},{"c":10.325,"h":10.35,"l":10.15,"n":223,"o":10.15,"t":"2026-09-23T04:00:00Z","v":47906,"vw":10.312945},{"c":10.47,"h":10.5399,"l":10.35,"n":236,"o":10.4,"t":"2026-09-24T04:00:00Z","v":21595,"vw":10.456757},{"c":10.23,"h":10.348,"l":10.1901,"n":220,"o":10.31,"t":"2026-09-25T04:00:00Z","v":15081,"vw":10.270938},{"c":10.46,"h":10.6201,"l":10.45,"n":278,"o":10.4726,"t":"2026-09-28T04:00:00Z","v":20335,"vw":10.484464},{"c":10.44,"h":10.555,"l":10.4101,"n":192,"o":10.555,"t":"2026-09-29T04:00:00Z","v":16041,"vw":10.470601},{"c":10.6,"h":10.67,"l":10.5,"n":184,"o":10.5,"t":"2026-09-30T04:00:00Z","v":14320,"vw":10.624801},{"c":10.59,"h":10.7999,"l":10.56,"n":312,"o":10.6707,"t":"2026-10-01T04:00:00Z","v":35676,"vw":10.66269},{"c":10.3409,"h":10.4408,"l":10.29,"n":363,"o":10.42,"t":"2026-10-02T04:00:00Z","v":83372,"vw":10.362633},{"c":10.01,"h":10.13,"l":9.9801,"n":394,"o":10.0901,"t":"2026-10-05T04:00:00Z","v":101713,"vw":10.012138},{"c":10.15,"h":10.16,"l":10.0409,"n":265,"o":10.0409,"t":"2026-10-06T04:00:00Z","v":43325,"vw":10.125198},{"c":10.3987,"h":10.5502,"l":10.39,"n":225,"o":10.46,"t":"2026-10-07T04:00:00Z","v":53092,"vw":10.456161},{"c":10.82,"h":10.93,"l":10.665,"n":289,"o":10.7,"t":"2026-10-08T04:00:00Z","v":56266,"vw":10.786204},{"c":10.62,"h":10.67,"l":10.55,"n":200,"o":10.61,"t":"2026-10-09T04:00:00Z","v":14457,"vw":10.623194},{"c":10.8,"h":10.82,"l":10.72,"n":162,"o":10.72,"t":"2026-10-12T04:00:00Z","v":7617,"vw":10.788968},{"c":10.94,"h":11.05,"l":10.92,"n":181,"o":10.965,"t":"2026-10-13T04:00:00Z","v":12185,"vw":10.979116},{"c":11.38,"h":11.41,"l":11.19,"n":238,"o":11.24,"t":"2026-10-14T04:00:00Z","v":26198,"vw":11.363189},{"c":11.5621,"h":11.94,"l":11.55,"n":206,"o":11.84,"t":"2026-10-15T04:00:00Z","v":35345,"vw":11.680425},{"c":11.9608,"h":12.02,"l":11.715,"n":158,"o":11.715,"t":"2026-10-16T04:00:00Z","v":10990,"vw":11.896476},{"c":11.7746,"h":11.79,"l":11.58,"n":207,"o":11.58,"t":"2026-10-19T04:00:00Z","v":6714,"vw":11.745882},{"c":11.78,"h":12.04,"l":11.7,"n":235,"o":12.04,"t":"2026-10-20T04:00:00Z","v":20176,"vw":11.75335},{"c":11.6905,"h":11.78,"l":11.67,"n":226,"o":11.78,"t":"2026-10-21T04:00:00Z","v":12459,"vw":11.704528},{"c":12.3921,"h":12.455,"l":12.1501,"n":248,"o":12.27,"t":"2026-10-22T04:00:00Z","v":38715,"vw":12.298894}],"volatilityBars":[{"c":10.34,"h":10.349,"l":10.33,"n":17,"o":10.34,"t":"2026-09-21T13:45:00Z","v":1452,"vw":10.337821},{"c":10.3878,"h":10.3878,"l":10.3878,"n":4,"o":10.3878,"t":"2026-09-21T14:00:00Z","v":285,"vw":10.3878},{"c":10.31,"h":10.31,"l":10.31,"n":1,"o":10.31,"t":"2026-09-21T14:30:00Z","v":1000,"vw":10.31},{"c":10.3199,"h":10.3199,"l":10.3199,"n":1,"o":10.3199,"t":"2026-09-21T15:00:00Z","v":161,"vw":10.3199},{"c":10.285,"h":10.285,"l":10.285,"n":2,"o":10.285,"t":"2026-09-21T15:15:00Z","v":2000,"vw":10.285},{"c":10.2678,"h":10.2678,"l":10.2678,"n":3,"o":10.2678,"t":"2026-09-21T15:45:00Z","v":211,"vw":10.2678},{"c":10.22,"h":10.22,"l":10.22,"n":1,"o":10.22,"t":"2026-09-21T16:45:00Z","v":224,"vw":10.22},{"c":10.21,"h":10.21,"l":10.21,"n":1,"o":10.21,"t":"2026-09-21T18:00:00Z","v":117,"vw":10.21},{"c":10.189,"h":10.189,"l":10.189,"n":1,"o":10.189,"t":"2026-09-21T19:00:00Z","v":555,"vw":10.189},{"c":10.1837,"h":10.19,"l":10.17,"n":147,"o":10.19,"t":"2026-09-21T19:45:00Z","v":14088,"vw":10.185645},{"c":10.26,"h":10.26,"l":10.26,"n":5,"o":10.26,"t":"2026-09-22T13:30:00Z","v":483,"vw":10.26},{"c":10.185,"h":10.185,"l":10.185,"n":4,"o":10.185,"t":"2026-09-22T15:00:00Z","v":220,"vw":10.185},{"c":10.22,"h":10.22,"l":10.22,"n":1,"o":10.22,"t":"2026-09-22T17:30:00Z","v":4700,"vw":10.22},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-09-22T17:45:00Z","v":100,"vw":10.15},{"c":10.1375,"h":10.1375,"l":10.1375,"n":2,"o":10.1375,"t":"2026-09-22T19:00:00Z","v":556,"vw":10.1375},{"c":10.06,"h":10.0901,"l":10.05,"n":50,"o":10.0901,"t":"2026-09-22T19:30:00Z","v":4559,"vw":10.065888},{"c":10.09,"h":10.11,"l":10.08,"n":145,"o":10.09,"t":"2026-09-22T19:45:00Z","v":9599,"vw":10.091092},{"c":10.12,"h":10.16,"l":10.12,"n":10,"o":10.14,"t":"2026-09-23T09:00:00Z","v":24600,"vw":10.135366},{"c":10.15,"h":10.15,"l":10.15,"n":3,"o":10.15,"t":"2026-09-23T13:45:00Z","v":124,"vw":10.15},{"c":10.3024,"h":10.3024,"l":10.3024,"n":3,"o":10.3024,"t":"2026-09-23T14:15:00Z","v":161,"vw":10.3024},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-09-23T15:00:00Z","v":117,"vw":10.23},{"c":10.35,"h":10.35,"l":10.35,"n":1,"o":10.35,"t":"2026-09-23T17:00:00Z","v":1000,"vw":10.35},{"c":10.29,"h":10.29,"l":10.29,"n":1,"o":10.29,"t":"2026-09-23T18:00:00Z","v":175,"vw":10.29},{"c":10.3081,"h":10.3081,"l":10.3081,"n":1,"o":10.3081,"t":"2026-09-23T18:15:00Z","v":571,"vw":10.3081},{"c":10.3003,"h":10.3003,"l":10.3,"n":3,"o":10.3,"t":"2026-09-23T19:00:00Z","v":531,"vw":10.300243},{"c":10.3,"h":10.301,"l":10.3,"n":3,"o":10.301,"t":"2026-09-23T19:15:00Z","v":4700,"vw":10.300766},{"c":10.325,"h":10.33,"l":10.31,"n":139,"o":10.32,"t":"2026-09-23T19:45:00Z","v":15145,"vw":10.317598},{"c":10.5311,"h":10.5311,"l":10.41,"n":4,"o":10.41,"t":"2026-09-24T11:30:00Z","v":1416,"vw":10.437025},{"c":10.429,"h":10.429,"l":10.4,"n":18,"o":10.4,"t":"2026-09-24T13:45:00Z","v":4085,"vw":10.421337},{"c":10.41,"h":10.41,"l":10.41,"n":3,"o":10.41,"t":"2026-09-24T14:00:00Z","v":300,"vw":10.41},{"c":10.4449,"h":10.4449,"l":10.4449,"n":2,"o":10.4449,"t":"2026-09-24T14:15:00Z","v":140,"vw":10.4449},{"c":10.4601,"h":10.4601,"l":10.46,"n":3,"o":10.46,"t":"2026-09-24T14:45:00Z","v":420,"vw":10.460052},{"c":10.4995,"h":10.5184,"l":10.4995,"n":2,"o":10.5184,"t":"2026-09-24T15:15:00Z","v":1351,"vw":10.51349},{"c":10.5399,"h":10.5399,"l":10.5399,"n":1,"o":10.5399,"t":"2026-09-24T15:30:00Z","v":800,"vw":10.5399},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-09-24T15:45:00Z","v":300,"vw":10.5},{"c":10.38,"h":10.38,"l":10.35,"n":7,"o":10.35,"t":"2026-09-24T16:15:00Z","v":459,"vw":10.36369},{"c":10.3708,"h":10.3708,"l":10.3708,"n":1,"o":10.3708,"t":"2026-09-24T16:30:00Z","v":399,"vw":10.3708},{"c":10.38,"h":10.38,"l":10.38,"n":1,"o":10.38,"t":"2026-09-24T16:45:00Z","v":100,"vw":10.38},{"c":10.48,"h":10.51,"l":10.48,"n":4,"o":10.51,"t":"2026-09-24T18:00:00Z","v":676,"vw":10.505482},{"c":10.495,"h":10.495,"l":10.495,"n":1,"o":10.495,"t":"2026-09-24T18:30:00Z","v":100,"vw":10.495},{"c":10.47,"h":10.47,"l":10.47,"n":1,"o":10.47,"t":"2026-09-24T19:15:00Z","v":100,"vw":10.47},{"c":10.47,"h":10.48,"l":10.45,"n":101,"o":10.48,"t":"2026-09-24T19:45:00Z","v":9674,"vw":10.459343},{"c":10.308,"h":10.31,"l":10.308,"n":6,"o":10.31,"t":"2026-09-25T13:45:00Z","v":387,"vw":10.308991},{"c":10.3479,"h":10.3479,"l":10.25,"n":2,"o":10.25,"t":"2026-09-25T14:00:00Z","v":264,"vw":10.301175},{"c":10.348,"h":10.348,"l":10.34,"n":4,"o":10.34,"t":"2026-09-25T15:45:00Z","v":2981,"vw":10.347732},{"c":10.1901,"h":10.2221,"l":10.1901,"n":5,"o":10.2221,"t":"2026-09-25T16:00:00Z","v":541,"vw":10.205845},{"c":10.2499,"h":10.27,"l":10.2499,"n":4,"o":10.27,"t":"2026-09-25T16:30:00Z","v":541,"vw":10.264426},{"c":10.23,"h":10.27,"l":10.2244,"n":139,"o":10.2244,"t":"2026-09-25T19:45:00Z","v":9605,"vw":10.244177},{"c":10.5,"h":10.5,"l":10.4726,"n":3,"o":10.4726,"t":"2026-09-28T13:30:00Z","v":794,"vw":10.489842},{"c":10.509,"h":10.509,"l":10.491,"n":2,"o":10.491,"t":"2026-09-28T13:45:00Z","v":414,"vw":10.504043},{"c":10.505,"h":10.505,"l":10.505,"n":1,"o":10.505,"t":"2026-09-28T14:00:00Z","v":100,"vw":10.505},{"c":10.6201,"h":10.6201,"l":10.6201,"n":2,"o":10.6201,"t":"2026-09-28T15:00:00Z","v":174,"vw":10.6201},{"c":10.61,"h":10.61,"l":10.61,"n":1,"o":10.61,"t":"2026-09-28T15:15:00Z","v":100,"vw":10.61},{"c":10.45,"h":10.55,"l":10.45,"n":3,"o":10.55,"t":"2026-09-28T16:15:00Z","v":274,"vw":10.507265},{"c":10.49,"h":10.49,"l":10.49,"n":3,"o":10.49,"t":"2026-09-28T17:00:00Z","v":553,"vw":10.49},{"c":10.47,"h":10.47,"l":10.47,"n":2,"o":10.47,"t":"2026-09-28T17:15:00Z","v":463,"vw":10.47},{"c":10.46,"h":10.46,"l":10.46,"n":1,"o":10.46,"t":"2026-09-28T18:15:00Z","v":886,"vw":10.46},{"c":10.49,"h":10.49,"l":10.47,"n":4,"o":10.47,"t":"2026-09-28T18:30:00Z","v":1677,"vw":10.479976},{"c":10.4899,"h":10.49,"l":10.4899,"n":4,"o":10.49,"t":"2026-09-28T18:45:00Z","v":803,"vw":10.489912},{"c":10.4799,"h":10.485,"l":10.4799,"n":9,"o":10.485,"t":"2026-09-28T19:15:00Z","v":2650,"vw":10.481915},{"c":10.509,"h":10.509,"l":10.509,"n":1,"o":10.509,"t":"2026-09-28T19:30:00Z","v":200,"vw":10.509},{"c":10.46,"h":10.51,"l":10.46,"n":129,"o":10.475,"t":"2026-09-28T19:45:00Z","v":9655,"vw":10.481907},{"c":10.55,"h":10.555,"l":10.55,"n":4,"o":10.555,"t":"2026-09-29T13:30:00Z","v":402,"vw":10.551244},{"c":10.49,"h":10.49,"l":10.49,"n":1,"o":10.49,"t":"2026-09-29T14:00:00Z","v":399,"vw":10.49},{"c":10.47,"h":10.47,"l":10.47,"n":2,"o":10.47,"t":"2026-09-29T14:15:00Z","v":142,"vw":10.47},{"c":10.4339,"h":10.435,"l":10.4339,"n":4,"o":10.435,"t":"2026-09-29T14:30:00Z","v":277,"vw":10.43445},{"c":10.485,"h":10.489,"l":10.485,"n":5,"o":10.489,"t":"2026-09-29T15:00:00Z","v":4450,"vw":10.487742},{"c":10.55,"h":10.55,"l":10.48,"n":3,"o":10.4832,"t":"2026-09-29T15:15:00Z","v":541,"vw":10.500018},{"c":10.51,"h":10.51,"l":10.51,"n":1,"o":10.51,"t":"2026-09-29T15:30:00Z","v":300,"vw":10.51},{"c":10.5,"h":10.5,"l":10.5,"n":2,"o":10.5,"t":"2026-09-29T15:45:00Z","v":474,"vw":10.5},{"c":10.51,"h":10.51,"l":10.51,"n":1,"o":10.51,"t":"2026-09-29T16:15:00Z","v":2200,"vw":10.51},{"c":10.4191,"h":10.4191,"l":10.4191,"n":1,"o":10.4191,"t":"2026-09-29T19:00:00Z","v":114,"vw":10.4191},{"c":10.44,"h":10.45,"l":10.4101,"n":100,"o":10.42,"t":"2026-09-29T19:45:00Z","v":5576,"vw":10.420738},{"c":10.5,"h":10.5,"l":10.5,"n":8,"o":10.5,"t":"2026-09-30T13:30:00Z","v":557,"vw":10.5},{"c":10.5601,"h":10.5601,"l":10.5601,"n":5,"o":10.5601,"t":"2026-09-30T13:45:00Z","v":269,"vw":10.5601},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-09-30T14:45:00Z","v":100,"vw":10.55},{"c":10.57,"h":10.59,"l":10.57,"n":2,"o":10.59,"t":"2026-09-30T15:00:00Z","v":200,"vw":10.58},{"c":10.57,"h":10.57,"l":10.57,"n":1,"o":10.57,"t":"2026-09-30T15:15:00Z","v":400,"vw":10.57},{"c":10.615,"h":10.615,"l":10.59,"n":3,"o":10.59,"t":"2026-09-30T15:30:00Z","v":296,"vw":10.604362},{"c":10.6064,"h":10.6064,"l":10.5776,"n":2,"o":10.5776,"t":"2026-09-30T15:45:00Z","v":300,"vw":10.5872},{"c":10.59,"h":10.59,"l":10.59,"n":1,"o":10.59,"t":"2026-09-30T16:00:00Z","v":100,"vw":10.59},{"c":10.62,"h":10.62,"l":10.59,"n":2,"o":10.59,"t":"2026-09-30T16:15:00Z","v":1235,"vw":10.614291},{"c":10.66,"h":10.66,"l":10.66,"n":2,"o":10.66,"t":"2026-09-30T17:15:00Z","v":167,"vw":10.66},{"c":10.6443,"h":10.65,"l":10.6443,"n":2,"o":10.65,"t":"2026-09-30T17:30:00Z","v":200,"vw":10.64715},{"c":10.6305,"h":10.6305,"l":10.6305,"n":1,"o":10.6305,"t":"2026-09-30T17:45:00Z","v":201,"vw":10.6305},{"c":10.65,"h":10.65,"l":10.65,"n":1,"o":10.65,"t":"2026-09-30T18:00:00Z","v":200,"vw":10.65},{"c":10.66,"h":10.66,"l":10.655,"n":3,"o":10.66,"t":"2026-09-30T18:15:00Z","v":1134,"vw":10.659559},{"c":10.6515,"h":10.6515,"l":10.6515,"n":1,"o":10.6515,"t":"2026-09-30T18:30:00Z","v":200,"vw":10.6515},{"c":10.67,"h":10.67,"l":10.655,"n":5,"o":10.655,"t":"2026-09-30T18:45:00Z","v":647,"vw":10.659891},{"c":10.6405,"h":10.6405,"l":10.6405,"n":1,"o":10.6405,"t":"2026-09-30T19:00:00Z","v":106,"vw":10.6405},{"c":10.6,"h":10.6499,"l":10.59,"n":85,"o":10.6463,"t":"2026-09-30T19:45:00Z","v":7282,"vw":10.633784},{"c":10.67,"h":10.67,"l":10.67,"n":1,"o":10.67,"t":"2026-10-01T11:30:00Z","v":400,"vw":10.67},{"c":10.64,"h":10.64,"l":10.64,"n":1,"o":10.64,"t":"2026-10-01T13:15:00Z","v":400,"vw":10.64},{"c":10.6707,"h":10.6707,"l":10.6707,"n":2,"o":10.6707,"t":"2026-10-01T14:00:00Z","v":229,"vw":10.6707},{"c":10.7,"h":10.7104,"l":10.69,"n":8,"o":10.69,"t":"2026-10-01T14:15:00Z","v":4322,"vw":10.70642},{"c":10.655,"h":10.7,"l":10.65,"n":11,"o":10.7,"t":"2026-10-01T14:30:00Z","v":2204,"vw":10.666199},{"c":10.68,"h":10.7,"l":10.68,"n":4,"o":10.695,"t":"2026-10-01T14:45:00Z","v":821,"vw":10.691308},{"c":10.78,"h":10.78,"l":10.78,"n":1,"o":10.78,"t":"2026-10-01T15:00:00Z","v":274,"vw":10.78},{"c":10.72,"h":10.72,"l":10.72,"n":1,"o":10.72,"t":"2026-10-01T15:15:00Z","v":316,"vw":10.72},{"c":10.7999,"h":10.7999,"l":10.77,"n":5,"o":10.78,"t":"2026-10-01T15:30:00Z","v":2874,"vw":10.774248},{"c":10.775,"h":10.775,"l":10.775,"n":1,"o":10.775,"t":"2026-10-01T15:45:00Z","v":2000,"vw":10.775},{"c":10.74,"h":10.74,"l":10.74,"n":2,"o":10.74,"t":"2026-10-01T16:00:00Z","v":323,"vw":10.74},{"c":10.77,"h":10.77,"l":10.77,"n":3,"o":10.77,"t":"2026-10-01T16:15:00Z","v":622,"vw":10.77},{"c":10.755,"h":10.755,"l":10.72,"n":4,"o":10.72,"t":"2026-10-01T16:30:00Z","v":694,"vw":10.742795},{"c":10.69,"h":10.69,"l":10.69,"n":1,"o":10.69,"t":"2026-10-01T17:00:00Z","v":338,"vw":10.69},{"c":10.63,"h":10.63,"l":10.625,"n":7,"o":10.625,"t":"2026-10-01T17:15:00Z","v":951,"vw":10.628746},{"c":10.6,"h":10.6,"l":10.585,"n":4,"o":10.585,"t":"2026-10-01T17:30:00Z","v":384,"vw":10.590882},{"c":10.62,"h":10.62,"l":10.61,"n":2,"o":10.61,"t":"2026-10-01T17:45:00Z","v":1300,"vw":10.617692},{"c":10.665,"h":10.665,"l":10.665,"n":1,"o":10.665,"t":"2026-10-01T18:00:00Z","v":1000,"vw":10.665},{"c":10.64,"h":10.64,"l":10.61,"n":4,"o":10.61,"t":"2026-10-01T18:15:00Z","v":702,"vw":10.624452},{"c":10.5801,"h":10.5801,"l":10.5801,"n":1,"o":10.5801,"t":"2026-10-01T19:00:00Z","v":140,"vw":10.5801},{"c":10.59,"h":10.61,"l":10.56,"n":160,"o":10.57,"t":"2026-10-01T19:45:00Z","v":13439,"vw":10.583808},{"c":10.425,"h":10.425,"l":10.42,"n":3,"o":10.42,"t":"2026-10-02T13:30:00Z","v":603,"vw":10.420833},{"c":10.38,"h":10.4009,"l":10.3601,"n":24,"o":10.3885,"t":"2026-10-02T13:45:00Z","v":4347,"vw":10.373305},{"c":10.29,"h":10.3,"l":10.29,"n":2,"o":10.3,"t":"2026-10-02T14:00:00Z","v":231,"vw":10.294978},{"c":10.325,"h":10.325,"l":10.325,"n":1,"o":10.325,"t":"2026-10-02T14:15:00Z","v":600,"vw":10.325},{"c":10.33,"h":10.33,"l":10.33,"n":1,"o":10.33,"t":"2026-10-02T14:45:00Z","v":138,"vw":10.33},{"c":10.39,"h":10.39,"l":10.39,"n":1,"o":10.39,"t":"2026-10-02T15:00:00Z","v":294,"vw":10.39},{"c":10.4408,"h":10.4408,"l":10.43,"n":2,"o":10.43,"t":"2026-10-02T15:15:00Z","v":446,"vw":10.434843},{"c":10.41,"h":10.41,"l":10.41,"n":2,"o":10.41,"t":"2026-10-02T15:30:00Z","v":346,"vw":10.41},{"c":10.43,"h":10.43,"l":10.43,"n":1,"o":10.43,"t":"2026-10-02T17:00:00Z","v":164,"vw":10.43},{"c":10.4193,"h":10.4193,"l":10.4193,"n":1,"o":10.4193,"t":"2026-10-02T19:00:00Z","v":153,"vw":10.4193},{"c":10.3618,"h":10.3618,"l":10.355,"n":11,"o":10.355,"t":"2026-10-02T19:30:00Z","v":7169,"vw":10.359059},{"c":10.34,"h":10.3699,"l":10.34,"n":251,"o":10.36,"t":"2026-10-02T19:45:00Z","v":66895,"vw":10.361361},{"c":10.34,"h":10.34,"l":10.34,"n":1,"o":10.34,"t":"2026-10-02T21:00:00Z","v":200,"vw":10.34},{"c":10.34,"h":10.34,"l":10.34,"n":1,"o":10.34,"t":"2026-10-02T21:15:00Z","v":500,"vw":10.34},{"c":10.129,"h":10.14,"l":10.129,"n":7,"o":10.14,"t":"2026-10-05T12:45:00Z","v":10550,"vw":10.137531},{"c":10.05,"h":10.0901,"l":10.05,"n":4,"o":10.0901,"t":"2026-10-05T13:30:00Z","v":1466,"vw":10.056237},{"c":10.0901,"h":10.11,"l":10.07,"n":24,"o":10.07,"t":"2026-10-05T13:45:00Z","v":1877,"vw":10.094049},{"c":10.13,"h":10.13,"l":10.13,"n":1,"o":10.13,"t":"2026-10-05T14:00:00Z","v":112,"vw":10.13},{"c":10.041,"h":10.059,"l":10.04,"n":4,"o":10.059,"t":"2026-10-05T14:15:00Z","v":1235,"vw":10.054036},{"c":10.079,"h":10.079,"l":10.079,"n":2,"o":10.079,"t":"2026-10-05T14:30:00Z","v":1000,"vw":10.079},{"c":10.03,"h":10.03,"l":10.03,"n":2,"o":10.03,"t":"2026-10-05T14:45:00Z","v":103,"vw":10.03},{"c":10.01,"h":10.01,"l":10.01,"n":1,"o":10.01,"t":"2026-10-05T15:00:00Z","v":781,"vw":10.01},{"c":10.0399,"h":10.0399,"l":10.0399,"n":1,"o":10.0399,"t":"2026-10-05T16:30:00Z","v":234,"vw":10.0399},{"c":9.9801,"h":9.9801,"l":9.9801,"n":2,"o":9.9801,"t":"2026-10-05T18:15:00Z","v":1080,"vw":9.9801},{"c":9.9901,"h":9.9901,"l":9.9901,"n":1,"o":9.9901,"t":"2026-10-05T18:30:00Z","v":800,"vw":9.9901},{"c":9.99,"h":10.01,"l":9.99,"n":19,"o":9.9983,"t":"2026-10-05T18:45:00Z","v":8178,"vw":9.996339},{"c":9.995,"h":9.995,"l":9.995,"n":1,"o":9.995,"t":"2026-10-05T19:30:00Z","v":590,"vw":9.995},{"c":10.01,"h":10.04,"l":10,"n":269,"o":10.01,"t":"2026-10-05T19:45:00Z","v":65091,"vw":10.010385},{"c":10.049,"h":10.05,"l":10.039,"n":3,"o":10.05,"t":"2026-10-05T20:45:00Z","v":8000,"vw":10.04775},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-06T11:30:00Z","v":500,"vw":10},{"c":10.0409,"h":10.0409,"l":10.0409,"n":1,"o":10.0409,"t":"2026-10-06T13:30:00Z","v":235,"vw":10.0409},{"c":10.078,"h":10.078,"l":10.078,"n":1,"o":10.078,"t":"2026-10-06T16:45:00Z","v":212,"vw":10.078},{"c":10.08,"h":10.12,"l":10.08,"n":4,"o":10.12,"t":"2026-10-06T17:00:00Z","v":968,"vw":10.099065},{"c":10.115,"h":10.115,"l":10.1001,"n":3,"o":10.115,"t":"2026-10-06T19:15:00Z","v":5000,"vw":10.113808},{"c":10.14,"h":10.16,"l":10.09,"n":42,"o":10.11,"t":"2026-10-06T19:30:00Z","v":17579,"vw":10.120919},{"c":10.15,"h":10.1522,"l":10.12,"n":126,"o":10.146,"t":"2026-10-06T19:45:00Z","v":17738,"vw":10.136782},{"c":10.42,"h":10.42,"l":10.42,"n":1,"o":10.42,"t":"2026-10-06T21:30:00Z","v":100,"vw":10.42},{"c":10.51,"h":10.51,"l":10.46,"n":9,"o":10.46,"t":"2026-10-07T13:30:00Z","v":20555,"vw":10.476555},{"c":10.5502,"h":10.5502,"l":10.5502,"n":1,"o":10.5502,"t":"2026-10-07T13:45:00Z","v":1000,"vw":10.5502},{"c":10.54,"h":10.54,"l":10.51,"n":5,"o":10.539,"t":"2026-10-07T14:00:00Z","v":1115,"vw":10.530503},{"c":10.47,"h":10.5,"l":10.47,"n":7,"o":10.5,"t":"2026-10-07T14:15:00Z","v":8209,"vw":10.493002},{"c":10.45,"h":10.45,"l":10.45,"n":1,"o":10.45,"t":"2026-10-07T15:00:00Z","v":190,"vw":10.45},{"c":10.429,"h":10.429,"l":10.42,"n":3,"o":10.42,"t":"2026-10-07T15:30:00Z","v":1000,"vw":10.4281},{"c":10.4072,"h":10.4072,"l":10.4072,"n":2,"o":10.4072,"t":"2026-10-07T16:00:00Z","v":146,"vw":10.4072},{"c":10.415,"h":10.415,"l":10.41,"n":2,"o":10.41,"t":"2026-10-07T16:45:00Z","v":1138,"vw":10.414394},{"c":10.42,"h":10.42,"l":10.42,"n":1,"o":10.42,"t":"2026-10-07T17:00:00Z","v":418,"vw":10.42},{"c":10.42,"h":10.42,"l":10.39,"n":7,"o":10.42,"t":"2026-10-07T17:45:00Z","v":1684,"vw":10.406207},{"c":10.39,"h":10.39,"l":10.39,"n":1,"o":10.39,"t":"2026-10-07T18:00:00Z","v":236,"vw":10.39},{"c":10.3901,"h":10.43,"l":10.3901,"n":127,"o":10.43,"t":"2026-10-07T19:45:00Z","v":16467,"vw":10.408306},{"c":10.71,"h":10.73,"l":10.685,"n":28,"o":10.7,"t":"2026-10-08T13:30:00Z","v":14747,"vw":10.698966},{"c":10.73,"h":10.76,"l":10.69,"n":6,"o":10.69,"t":"2026-10-08T13:45:00Z","v":828,"vw":10.736883},{"c":10.72,"h":10.72,"l":10.72,"n":1,"o":10.72,"t":"2026-10-08T14:00:00Z","v":100,"vw":10.72},{"c":10.665,"h":10.685,"l":10.665,"n":6,"o":10.685,"t":"2026-10-08T14:15:00Z","v":701,"vw":10.678571},{"c":10.67,"h":10.67,"l":10.67,"n":1,"o":10.67,"t":"2026-10-08T14:30:00Z","v":100,"vw":10.67},{"c":10.7499,"h":10.7499,"l":10.715,"n":3,"o":10.715,"t":"2026-10-08T15:00:00Z","v":475,"vw":10.738363},{"c":10.77,"h":10.785,"l":10.755,"n":22,"o":10.755,"t":"2026-10-08T15:15:00Z","v":13682,"vw":10.769954},{"c":10.79,"h":10.795,"l":10.78,"n":4,"o":10.78,"t":"2026-10-08T15:30:00Z","v":400,"vw":10.78625},{"c":10.81,"h":10.81,"l":10.79,"n":4,"o":10.79,"t":"2026-10-08T15:45:00Z","v":400,"vw":10.79625},{"c":10.805,"h":10.805,"l":10.805,"n":1,"o":10.805,"t":"2026-10-08T16:00:00Z","v":100,"vw":10.805},{"c":10.68,"h":10.79,"l":10.68,"n":10,"o":10.79,"t":"2026-10-08T16:15:00Z","v":2632,"vw":10.737947},{"c":10.895,"h":10.9,"l":10.895,"n":2,"o":10.9,"t":"2026-10-08T17:15:00Z","v":200,"vw":10.8975},{"c":10.89,"h":10.89,"l":10.89,"n":1,"o":10.89,"t":"2026-10-08T17:30:00Z","v":292,"vw":10.89},{"c":10.91,"h":10.93,"l":10.91,"n":9,"o":10.925,"t":"2026-10-08T17:45:00Z","v":5017,"vw":10.92422},{"c":10.9,"h":10.9,"l":10.9,"n":1,"o":10.9,"t":"2026-10-08T18:00:00Z","v":229,"vw":10.9},{"c":10.8599,"h":10.875,"l":10.85,"n":4,"o":10.875,"t":"2026-10-08T18:15:00Z","v":7100,"vw":10.855197},{"c":10.86,"h":10.86,"l":10.86,"n":1,"o":10.86,"t":"2026-10-08T18:30:00Z","v":102,"vw":10.86},{"c":10.88,"h":10.88,"l":10.88,"n":1,"o":10.88,"t":"2026-10-08T19:30:00Z","v":233,"vw":10.88},{"c":10.82,"h":10.88,"l":10.82,"n":115,"o":10.8705,"t":"2026-10-08T19:45:00Z","v":8039,"vw":10.859799},{"c":10.595,"h":10.61,"l":10.595,"n":7,"o":10.61,"t":"2026-10-09T13:45:00Z","v":379,"vw":10.6025},{"c":10.67,"h":10.67,"l":10.55,"n":9,"o":10.62,"t":"2026-10-09T14:00:00Z","v":843,"vw":10.605946},{"c":10.6502,"h":10.651,"l":10.65,"n":16,"o":10.65,"t":"2026-10-09T14:30:00Z","v":1185,"vw":10.650644},{"c":10.665,"h":10.665,"l":10.665,"n":1,"o":10.665,"t":"2026-10-09T16:15:00Z","v":2000,"vw":10.665},{"c":10.62,"h":10.62,"l":10.62,"n":1,"o":10.62,"t":"2026-10-09T18:45:00Z","v":2000,"vw":10.62},{"c":10.611,"h":10.611,"l":10.611,"n":1,"o":10.611,"t":"2026-10-09T19:00:00Z","v":119,"vw":10.611},{"c":10.62,"h":10.6301,"l":10.59,"n":117,"o":10.6301,"t":"2026-10-09T19:45:00Z","v":7249,"vw":10.60907},{"c":10.72,"h":10.72,"l":10.72,"n":3,"o":10.72,"t":"2026-10-12T13:45:00Z","v":215,"vw":10.72},{"c":10.805,"h":10.805,"l":10.8,"n":2,"o":10.8,"t":"2026-10-12T14:45:00Z","v":200,"vw":10.8025},{"c":10.8,"h":10.8,"l":10.79,"n":3,"o":10.79,"t":"2026-10-12T15:15:00Z","v":211,"vw":10.795},{"c":10.77,"h":10.79,"l":10.77,"n":10,"o":10.79,"t":"2026-10-12T15:30:00Z","v":722,"vw":10.772801},{"c":10.75,"h":10.75,"l":10.75,"n":1,"o":10.75,"t":"2026-10-12T16:15:00Z","v":326,"vw":10.75},{"c":10.7905,"h":10.7905,"l":10.7901,"n":2,"o":10.7901,"t":"2026-10-12T17:15:00Z","v":1845,"vw":10.790407},{"c":10.805,"h":10.805,"l":10.8,"n":5,"o":10.8,"t":"2026-10-12T17:30:00Z","v":737,"vw":10.802129},{"c":10.8,"h":10.82,"l":10.78,"n":80,"o":10.781,"t":"2026-10-12T19:45:00Z","v":2702,"vw":10.798486},{"c":10.97,"h":10.97,"l":10.95,"n":14,"o":10.965,"t":"2026-10-13T13:30:00Z","v":3966,"vw":10.965837},{"c":11.05,"h":11.05,"l":11.05,"n":1,"o":11.05,"t":"2026-10-13T14:00:00Z","v":170,"vw":11.05},{"c":10.98,"h":10.98,"l":10.98,"n":2,"o":10.98,"t":"2026-10-13T14:30:00Z","v":201,"vw":10.98},{"c":11.0113,"h":11.0113,"l":11.0113,"n":3,"o":11.0113,"t":"2026-10-13T14:45:00Z","v":256,"vw":11.0113},{"c":11.0299,"h":11.0299,"l":10.9868,"n":4,"o":10.9868,"t":"2026-10-13T15:15:00Z","v":2228,"vw":11.027175},{"c":11.05,"h":11.05,"l":11.035,"n":2,"o":11.035,"t":"2026-10-13T15:30:00Z","v":429,"vw":11.040524},{"c":10.95,"h":10.95,"l":10.95,"n":1,"o":10.95,"t":"2026-10-13T19:30:00Z","v":500,"vw":10.95},{"c":10.94,"h":10.98,"l":10.92,"n":95,"o":10.941,"t":"2026-10-13T19:45:00Z","v":3830,"vw":10.951712},{"c":11.23,"h":11.23,"l":11.23,"n":1,"o":11.23,"t":"2026-10-14T12:30:00Z","v":400,"vw":11.23},{"c":11.24,"h":11.24,"l":11.1786,"n":2,"o":11.1786,"t":"2026-10-14T12:45:00Z","v":2000,"vw":11.23693},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-10-14T13:15:00Z","v":1280,"vw":11.3},{"c":11.24,"h":11.24,"l":11.24,"n":1,"o":11.24,"t":"2026-10-14T13:30:00Z","v":200,"vw":11.24},{"c":11.19,"h":11.19,"l":11.19,"n":2,"o":11.19,"t":"2026-10-14T13:45:00Z","v":405,"vw":11.19},{"c":11.26,"h":11.29,"l":11.26,"n":4,"o":11.29,"t":"2026-10-14T14:00:00Z","v":295,"vw":11.277705},{"c":11.29,"h":11.29,"l":11.29,"n":1,"o":11.29,"t":"2026-10-14T14:15:00Z","v":120,"vw":11.29},{"c":11.26,"h":11.26,"l":11.24,"n":2,"o":11.24,"t":"2026-10-14T14:30:00Z","v":206,"vw":11.249709},{"c":11.23,"h":11.23,"l":11.23,"n":2,"o":11.23,"t":"2026-10-14T14:45:00Z","v":368,"vw":11.23},{"c":11.28,"h":11.28,"l":11.28,"n":1,"o":11.28,"t":"2026-10-14T15:00:00Z","v":100,"vw":11.28},{"c":11.31,"h":11.31,"l":11.31,"n":2,"o":11.31,"t":"2026-10-14T15:15:00Z","v":400,"vw":11.31},{"c":11.39,"h":11.39,"l":11.39,"n":1,"o":11.39,"t":"2026-10-14T16:00:00Z","v":100,"vw":11.39},{"c":11.4,"h":11.4,"l":11.4,"n":3,"o":11.4,"t":"2026-10-14T16:30:00Z","v":485,"vw":11.4},{"c":11.37,"h":11.37,"l":11.37,"n":2,"o":11.37,"t":"2026-10-14T16:45:00Z","v":124,"vw":11.37},{"c":11.38,"h":11.38,"l":11.38,"n":1,"o":11.38,"t":"2026-10-14T17:00:00Z","v":410,"vw":11.38},{"c":11.37,"h":11.37,"l":11.37,"n":3,"o":11.37,"t":"2026-10-14T17:15:00Z","v":9034,"vw":11.37},{"c":11.381,"h":11.381,"l":11.381,"n":2,"o":11.381,"t":"2026-10-14T19:00:00Z","v":114,"vw":11.381},{"c":11.35,"h":11.35,"l":11.35,"n":2,"o":11.35,"t":"2026-10-14T19:15:00Z","v":201,"vw":11.35},{"c":11.385,"h":11.385,"l":11.36,"n":2,"o":11.36,"t":"2026-10-14T19:30:00Z","v":600,"vw":11.3725},{"c":11.38,"h":11.41,"l":11.36,"n":130,"o":11.37,"t":"2026-10-14T19:45:00Z","v":8327,"vw":11.381649},{"c":11.87,"h":11.87,"l":11.87,"n":1,"o":11.87,"t":"2026-10-15T08:30:00Z","v":2500,"vw":11.87},{"c":11.86,"h":11.86,"l":11.86,"n":2,"o":11.86,"t":"2026-10-15T08:45:00Z","v":3500,"vw":11.86},{"c":11.83,"h":11.83,"l":11.83,"n":3,"o":11.83,"t":"2026-10-15T09:45:00Z","v":12500,"vw":11.83},{"c":11.79,"h":11.79,"l":11.78,"n":6,"o":11.78,"t":"2026-10-15T11:30:00Z","v":1240,"vw":11.78301},{"c":11.96,"h":11.96,"l":11.96,"n":1,"o":11.96,"t":"2026-10-15T12:30:00Z","v":100,"vw":11.96},{"c":11.85,"h":11.85,"l":11.84,"n":2,"o":11.84,"t":"2026-10-15T13:30:00Z","v":215,"vw":11.844651},{"c":11.94,"h":11.94,"l":11.94,"n":2,"o":11.94,"t":"2026-10-15T13:45:00Z","v":1000,"vw":11.94},{"c":11.8699,"h":11.8699,"l":11.8699,"n":1,"o":11.8699,"t":"2026-10-15T14:00:00Z","v":246,"vw":11.8699},{"c":11.835,"h":11.835,"l":11.835,"n":1,"o":11.835,"t":"2026-10-15T14:15:00Z","v":1280,"vw":11.835},{"c":11.83,"h":11.83,"l":11.83,"n":1,"o":11.83,"t":"2026-10-15T14:30:00Z","v":100,"vw":11.83},{"c":11.615,"h":11.615,"l":11.5777,"n":2,"o":11.5777,"t":"2026-10-15T15:15:00Z","v":535,"vw":11.608028},{"c":11.655,"h":11.66,"l":11.655,"n":2,"o":11.66,"t":"2026-10-15T16:45:00Z","v":900,"vw":11.656111},{"c":11.65,"h":11.65,"l":11.641,"n":3,"o":11.641,"t":"2026-10-15T17:30:00Z","v":1000,"vw":11.6446},{"c":11.64,"h":11.659,"l":11.64,"n":6,"o":11.659,"t":"2026-10-15T18:00:00Z","v":3000,"vw":11.653872},{"c":11.66,"h":11.679,"l":11.66,"n":3,"o":11.679,"t":"2026-10-15T18:15:00Z","v":1665,"vw":11.677813},{"c":11.598,"h":11.598,"l":11.59,"n":9,"o":11.59,"t":"2026-10-15T19:00:00Z","v":1500,"vw":11.59613},{"c":11.56,"h":11.56,"l":11.56,"n":1,"o":11.56,"t":"2026-10-15T19:15:00Z","v":174,"vw":11.56},{"c":11.561,"h":11.575,"l":11.55,"n":88,"o":11.561,"t":"2026-10-15T19:45:00Z","v":3107,"vw":11.561385},{"c":11.715,"h":11.715,"l":11.715,"n":2,"o":11.715,"t":"2026-10-16T14:45:00Z","v":219,"vw":11.715},{"c":11.8,"h":11.8,"l":11.8,"n":1,"o":11.8,"t":"2026-10-16T15:00:00Z","v":2000,"vw":11.8},{"c":11.84,"h":11.84,"l":11.84,"n":1,"o":11.84,"t":"2026-10-16T15:15:00Z","v":217,"vw":11.84},{"c":11.86,"h":11.86,"l":11.86,"n":1,"o":11.86,"t":"2026-10-16T16:30:00Z","v":1000,"vw":11.86},{"c":11.895,"h":11.895,"l":11.895,"n":2,"o":11.895,"t":"2026-10-16T17:00:00Z","v":1145,"vw":11.895},{"c":11.94,"h":11.94,"l":11.94,"n":1,"o":11.94,"t":"2026-10-16T17:15:00Z","v":100,"vw":11.94},{"c":11.895,"h":11.895,"l":11.895,"n":1,"o":11.895,"t":"2026-10-16T17:45:00Z","v":1000,"vw":11.895},{"c":11.978,"h":11.978,"l":11.978,"n":1,"o":11.978,"t":"2026-10-16T18:45:00Z","v":1000,"vw":11.978},{"c":11.96,"h":12.02,"l":11.96,"n":38,"o":12.02,"t":"2026-10-16T19:45:00Z","v":2879,"vw":11.976466},{"c":11.58,"h":11.58,"l":11.58,"n":4,"o":11.58,"t":"2026-10-19T13:30:00Z","v":284,"vw":11.58},{"c":11.65,"h":11.65,"l":11.65,"n":1,"o":11.65,"t":"2026-10-19T14:15:00Z","v":140,"vw":11.65},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-19T14:30:00Z","v":100,"vw":11.7},{"c":11.71,"h":11.71,"l":11.71,"n":1,"o":11.71,"t":"2026-10-19T14:45:00Z","v":1100,"vw":11.71},{"c":11.74,"h":11.74,"l":11.74,"n":5,"o":11.74,"t":"2026-10-19T19:00:00Z","v":500,"vw":11.74},{"c":11.775,"h":11.79,"l":11.76,"n":121,"o":11.7824,"t":"2026-10-19T19:45:00Z","v":3971,"vw":11.776182},{"c":12.04,"h":12.04,"l":12.04,"n":2,"o":12.04,"t":"2026-10-20T13:30:00Z","v":423,"vw":12.04},{"c":11.95,"h":11.95,"l":11.95,"n":1,"o":11.95,"t":"2026-10-20T13:45:00Z","v":800,"vw":11.95},{"c":11.81,"h":11.818,"l":11.81,"n":5,"o":11.818,"t":"2026-10-20T14:00:00Z","v":2292,"vw":11.817149},{"c":11.7,"h":11.7,"l":11.7,"n":5,"o":11.7,"t":"2026-10-20T14:30:00Z","v":10000,"vw":11.7},{"c":11.78,"h":11.78,"l":11.78,"n":2,"o":11.78,"t":"2026-10-20T15:00:00Z","v":406,"vw":11.78},{"c":11.77,"h":11.77,"l":11.77,"n":1,"o":11.77,"t":"2026-10-20T15:30:00Z","v":100,"vw":11.77},{"c":11.78,"h":11.78,"l":11.78,"n":2,"o":11.78,"t":"2026-10-20T16:45:00Z","v":545,"vw":11.78},{"c":11.7801,"h":11.7801,"l":11.7801,"n":3,"o":11.7801,"t":"2026-10-20T18:30:00Z","v":451,"vw":11.7801},{"c":11.78,"h":11.78,"l":11.77,"n":154,"o":11.78,"t":"2026-10-20T19:45:00Z","v":4732,"vw":11.77373},{"c":11.755,"h":11.78,"l":11.755,"n":4,"o":11.78,"t":"2026-10-21T13:45:00Z","v":337,"vw":11.767324},{"c":11.68,"h":11.7,"l":11.68,"n":3,"o":11.7,"t":"2026-10-21T15:30:00Z","v":298,"vw":11.689964},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-21T16:15:00Z","v":390,"vw":11.7},{"c":11.721,"h":11.721,"l":11.721,"n":1,"o":11.721,"t":"2026-10-21T16:30:00Z","v":160,"vw":11.721},{"c":11.69,"h":11.69,"l":11.69,"n":1,"o":11.69,"t":"2026-10-21T19:30:00Z","v":100,"vw":11.69},{"c":11.69,"h":11.7122,"l":11.67,"n":153,"o":11.67,"t":"2026-10-21T19:45:00Z","v":10078,"vw":11.703056},{"c":12.2,"h":12.27,"l":12.1501,"n":17,"o":12.27,"t":"2026-10-22T13:30:00Z","v":13483,"vw":12.182749},{"c":12.19,"h":12.19,"l":12.19,"n":3,"o":12.19,"t":"2026-10-22T13:45:00Z","v":280,"vw":12.19},{"c":12.24,"h":12.279,"l":12.24,"n":2,"o":12.279,"t":"2026-10-22T14:15:00Z","v":200,"vw":12.2595},{"c":12.32,"h":12.335,"l":12.32,"n":2,"o":12.335,"t":"2026-10-22T14:30:00Z","v":2200,"vw":12.321364},{"c":12.365,"h":12.365,"l":12.365,"n":1,"o":12.365,"t":"2026-10-22T14:45:00Z","v":500,"vw":12.365},{"c":12.375,"h":12.375,"l":12.355,"n":4,"o":12.355,"t":"2026-10-22T15:00:00Z","v":1319,"vw":12.357944},{"c":12.42,"h":12.42,"l":12.3812,"n":2,"o":12.3812,"t":"2026-10-22T15:30:00Z","v":408,"vw":12.41049},{"c":12.33,"h":12.33,"l":12.33,"n":2,"o":12.33,"t":"2026-10-22T16:15:00Z","v":200,"vw":12.33},{"c":12.44,"h":12.44,"l":12.43,"n":2,"o":12.43,"t":"2026-10-22T16:45:00Z","v":408,"vw":12.432451},{"c":12.375,"h":12.375,"l":12.375,"n":1,"o":12.375,"t":"2026-10-22T17:30:00Z","v":246,"vw":12.375},{"c":12.42,"h":12.42,"l":12.42,"n":1,"o":12.42,"t":"2026-10-22T18:00:00Z","v":280,"vw":12.42},{"c":12.37,"h":12.37,"l":12.37,"n":1,"o":12.37,"t":"2026-10-22T18:15:00Z","v":260,"vw":12.37},{"c":12.391,"h":12.455,"l":12.38,"n":159,"o":12.455,"t":"2026-10-22T19:45:00Z","v":13169,"vw":12.399982},{"c":12.46,"h":12.46,"l":12.449,"n":5,"o":12.45,"t":"2026-10-22T20:15:00Z","v":5000,"vw":12.456694}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.375,"strike":17.032996284878788,"iv":1.100295337841279,"gamma":0.0725191477766643,"theta":-0.018920826424615816,"vega":0.00982679230059823,"rho":0.0016524130349488031,"breakevenPct":39.71104562503039},{"delta":0.25,"premium":0.375,"strike":14.941922754303327,"iv":0.8000603667192855,"gamma":0.11361963491436103,"theta":-0.015716530458972814,"vega":0.011148353359664673,"rho":0.0021303556157730576,"breakevenPct":22.928754047378227},{"delta":0.3,"premium":0.3780762487082993,"strike":13.938475025834013,"iv":0.6221150470475464,"gamma":0.1602856444671527,"theta":-0.013453116958992907,"vega":0.012171696506805196,"rho":0.0026041304417665405,"breakevenPct":14.900090485893353},{"delta":0.35,"premium":0.40085476875281423,"strike":13.482904624943716,"iv":0.5390980339176695,"gamma":0.20106931220154456,"theta":-0.01231082717307402,"vega":0.012865047717093936,"rho":0.0030692552763497936,"breakevenPct":11.426640398848551},{"delta":0.4,"premium":0.42363328879732914,"strike":13.027334224053417,"iv":0.4560810207877926,"gamma":0.24185297993593646,"theta":-0.011168537387155134,"vega":0.013558398927382675,"rho":0.0035343801109330476,"breakevenPct":7.953190311803746},{"delta":0.45,"premium":0.48516825164594,"strike":12.828090709583028,"iv":0.43447637161667885,"gamma":0.25191558156547184,"theta":-0.010653035844915875,"vega":0.013428090709583028,"rho":0.0039776349489187525,"breakevenPct":6.847985242608092},{"delta":0.5,"premium":0.5491770299926847,"strike":12.645208485735187,"iv":0.4167916605705925,"gamma":0.26001726408193127,"theta":-0.010177542062911486,"vega":0.013245208485735186,"rho":0.004419493829674827,"breakevenPct":5.8939447490198305},{"delta":0.55,"premium":0.6131858083394295,"strike":12.462326261887345,"iv":0.3991069495245062,"gamma":0.26811894659839064,"theta":-0.009702048280907096,"vega":0.013062326261887344,"rho":0.004861352710430903,"breakevenPct":4.939904255431569},{"delta":0.6,"premium":0.6771945866861739,"strike":12.279444038039502,"iv":0.38142223847841994,"gamma":0.27622062911485,"theta":-0.009226554498902707,"vega":0.012879444038039502,"rho":0.0053032115911869765,"breakevenPct":3.985863761843309},{"delta":0.65,"premium":0.7412033650329187,"strike":12.096561814191661,"iv":0.36373752743233356,"gamma":0.28432231163130944,"theta":-0.008751060716898318,"vega":0.01269656181419166,"rho":0.005745070471943052,"breakevenPct":3.0318232682550468}],"put":[{"delta":0.1,"premium":0.375,"strike":7.407470044802537,"iv":1.808807597118956,"gamma":0.028059664291345786,"theta":-0.018870441657532343,"vega":0.006150538099007056,"rho":-0.0013018749776094645,"breakevenPct":43.55963045904866},{"delta":0.15,"premium":0.3976662019403283,"strike":9.226662019403284,"iv":1.2440415525822355,"gamma":0.05371547073551794,"theta":-0.01711819066456125,"vega":0.00814892986611365,"rho":-0.0018271059430720066,"breakevenPct":29.141285574133594},{"delta":0.2,"premium":0.45210231243299553,"strike":10.228976875670044,"iv":1.0142228960862825,"gamma":0.08189819423785577,"theta":-0.016676812916075985,"vega":0.009809727904839517,"rho":-0.002378813924560617,"breakevenPct":21.533912012543748},{"delta":0.25,"premium":0.402279086068247,"strike":11.136395430341235,"iv":0.69857925005634,"gamma":0.12962535909013537,"theta":-0.012815256719965322,"vega":0.01103983345203775,"rho":-0.0028544445214243805,"breakevenPct":13.851393705674258},{"delta":0.3,"premium":0.4738287604393129,"strike":11.494143802196565,"iv":0.6505762467189995,"gamma":0.15239861547367498,"theta":-0.012808936620559638,"vega":0.011976107912668342,"rho":-0.0034125855758147462,"breakevenPct":11.55445391848113},{"delta":0.35,"premium":0.5453784348103787,"strike":11.851892174051894,"iv":0.602573243381659,"gamma":0.17517187185721458,"theta":-0.012802616521153954,"vega":0.012912382373298933,"rho":-0.003970726630205112,"breakevenPct":9.257514131288003},{"delta":0.4,"premium":0.6839530892448514,"strike":12.167620137299771,"iv":0.5971488558352404,"gamma":0.18193483981693362,"theta":-0.013202288329519451,"vega":0.013400572082379863,"rho":-0.004578128977670022,"breakevenPct":7.8357379770873195},{"delta":0.45,"premium":0.869879862700229,"strike":12.45366132723112,"iv":0.6218056064073227,"gamma":0.17738678489702517,"theta":-0.013888787185354691,"vega":0.013572196796338672,"rho":-0.0052203336721193365,"breakevenPct":7.032251488516113},{"delta":0.5,"premium":1.0558066361556064,"strike":12.739702517162472,"iv":0.646462356979405,"gamma":0.1728387299771167,"theta":-0.014575286041189931,"vega":0.013743821510297483,"rho":-0.005862538366568651,"breakevenPct":6.2287649999449055},{"delta":0.55,"premium":1.2529000000000003,"strike":13.036000000000001,"iv":0.6713804000000001,"gamma":0.16765599999999997,"theta":-0.0151964,"vega":0.013856799999999999,"rho":-0.006513404653485897,"breakevenPct":5.432584269662923},{"delta":0.6,"premium":1.5629,"strike":13.436,"iv":0.6989404,"gamma":0.156056,"theta":-0.0151564,"vega":0.0133768,"rho":-0.007251849264245543,"breakevenPct":4.710272873194226},{"delta":0.65,"premium":1.8729000000000002,"strike":13.836,"iv":0.7265004,"gamma":0.14445599999999997,"theta":-0.0151164,"vega":0.0128968,"rho":-0.007990293875005192,"breakevenPct":3.9879614767255274},{"delta":0.7,"premium":2.2228517469310667,"strike":14.278564683663834,"iv":0.7405856468366383,"gamma":0.1324851746931067,"theta":-0.014292162417374884,"vega":0.012087157695939566,"rho":-0.008759982307401881,"breakevenPct":3.244679480475396},{"delta":0.75,"premium":2.6005665722379603,"strike":14.75070821529745,"iv":0.7453070821529745,"gamma":0.12025665722379603,"theta":-0.012922946175637395,"vega":0.011048441926345609,"rho":-0.009551382548054821,"breakevenPct":2.4868246945466392},{"delta":0.8,"premium":3.7182879377431917,"strike":15.918287937743191,"iv":0.8857268482490274,"gamma":0.09029182879377431,"theta":-0.013485603112840467,"vega":0.009857198443579766,"rho":-0.010924854631944104,"breakevenPct":2.0866773675762564},{"delta":0.85,"premium":8.624294393772967,"strike":20.824294393772966,"iv":1.4546701976686658,"gamma":0.045865064921357876,"theta":-0.01816826430106492,"vega":0.008180858685031333,"rho":-0.015314645900569994,"breakevenPct":2.0866773675762564}]},"raw":{"call":[{"delta":0.2,"premium":0.375,"strike":17.032996284878788,"iv":1.100295337841279,"gamma":0.0725191477766643,"theta":-0.018920826424615816,"vega":0.00982679230059823,"rho":0.0016524130349488031,"breakevenPct":39.71104562503039},{"delta":0.25,"premium":0.375,"strike":14.941922754303327,"iv":0.8000603667192855,"gamma":0.11361963491436103,"theta":-0.015716530458972814,"vega":0.011148353359664673,"rho":0.0021303556157730576,"breakevenPct":22.928754047378227},{"delta":0.3,"premium":0.3780762487082993,"strike":13.938475025834013,"iv":0.6221150470475464,"gamma":0.1602856444671527,"theta":-0.013453116958992907,"vega":0.012171696506805196,"rho":0.0026041304417665405,"breakevenPct":14.900090485893353},{"delta":0.35,"premium":0.40085476875281423,"strike":13.482904624943716,"iv":0.5390980339176695,"gamma":0.20106931220154456,"theta":-0.01231082717307402,"vega":0.012865047717093936,"rho":0.0030692552763497936,"breakevenPct":11.426640398848551},{"delta":0.4,"premium":0.42363328879732914,"strike":13.027334224053417,"iv":0.4560810207877926,"gamma":0.24185297993593646,"theta":-0.011168537387155134,"vega":0.013558398927382675,"rho":0.0035343801109330476,"breakevenPct":7.953190311803746},{"delta":0.45,"premium":0.48516825164594,"strike":12.828090709583028,"iv":0.43447637161667885,"gamma":0.25191558156547184,"theta":-0.010653035844915875,"vega":0.013428090709583028,"rho":0.0039776349489187525,"breakevenPct":6.847985242608092},{"delta":0.5,"premium":0.5491770299926847,"strike":12.645208485735187,"iv":0.4167916605705925,"gamma":0.26001726408193127,"theta":-0.010177542062911486,"vega":0.013245208485735186,"rho":0.004419493829674827,"breakevenPct":5.8939447490198305},{"delta":0.55,"premium":0.6131858083394295,"strike":12.462326261887345,"iv":0.3991069495245062,"gamma":0.26811894659839064,"theta":-0.009702048280907096,"vega":0.013062326261887344,"rho":0.004861352710430903,"breakevenPct":4.939904255431569},{"delta":0.6,"premium":0.6771945866861739,"strike":12.279444038039502,"iv":0.38142223847841994,"gamma":0.27622062911485,"theta":-0.009226554498902707,"vega":0.012879444038039502,"rho":0.0053032115911869765,"breakevenPct":3.985863761843309},{"delta":0.65,"premium":0.7412033650329187,"strike":12.096561814191661,"iv":0.36373752743233356,"gamma":0.28432231163130944,"theta":-0.008751060716898318,"vega":0.01269656181419166,"rho":0.005745070471943052,"breakevenPct":3.0318232682550468}],"put":[{"delta":0.1,"premium":0.375,"strike":7.407470044802537,"iv":1.808807597118956,"gamma":0.028059664291345786,"theta":-0.018870441657532343,"vega":0.006150538099007056,"rho":-0.0013018749776094645,"breakevenPct":43.55963045904866},{"delta":0.15,"premium":0.3976662019403283,"strike":9.226662019403284,"iv":1.2440415525822355,"gamma":0.05371547073551794,"theta":-0.01711819066456125,"vega":0.00814892986611365,"rho":-0.0018271059430720066,"breakevenPct":29.141285574133594},{"delta":0.2,"premium":0.45210231243299553,"strike":10.228976875670044,"iv":1.0142228960862825,"gamma":0.08189819423785577,"theta":-0.016676812916075985,"vega":0.009809727904839517,"rho":-0.002378813924560617,"breakevenPct":21.533912012543748},{"delta":0.25,"premium":0.402279086068247,"strike":11.136395430341235,"iv":0.69857925005634,"gamma":0.12962535909013537,"theta":-0.012815256719965322,"vega":0.01103983345203775,"rho":-0.0028544445214243805,"breakevenPct":13.851393705674258},{"delta":0.3,"premium":0.4738287604393129,"strike":11.494143802196565,"iv":0.6505762467189995,"gamma":0.15239861547367498,"theta":-0.012808936620559638,"vega":0.011976107912668342,"rho":-0.0034125855758147462,"breakevenPct":11.55445391848113},{"delta":0.35,"premium":0.5453784348103787,"strike":11.851892174051894,"iv":0.602573243381659,"gamma":0.17517187185721458,"theta":-0.012802616521153954,"vega":0.012912382373298933,"rho":-0.003970726630205112,"breakevenPct":9.257514131288003},{"delta":0.4,"premium":0.6839530892448514,"strike":12.167620137299771,"iv":0.5971488558352404,"gamma":0.18193483981693362,"theta":-0.013202288329519451,"vega":0.013400572082379863,"rho":-0.004578128977670022,"breakevenPct":7.8357379770873195},{"delta":0.45,"premium":0.869879862700229,"strike":12.45366132723112,"iv":0.6218056064073227,"gamma":0.17738678489702517,"theta":-0.013888787185354691,"vega":0.013572196796338672,"rho":-0.0052203336721193365,"breakevenPct":7.032251488516113},{"delta":0.5,"premium":1.0558066361556064,"strike":12.739702517162472,"iv":0.646462356979405,"gamma":0.1728387299771167,"theta":-0.014575286041189931,"vega":0.013743821510297483,"rho":-0.005862538366568651,"breakevenPct":6.2287649999449055},{"delta":0.55,"premium":1.2529000000000003,"strike":13.036000000000001,"iv":0.6713804000000001,"gamma":0.16765599999999997,"theta":-0.0151964,"vega":0.013856799999999999,"rho":-0.006513404653485897,"breakevenPct":5.432584269662923},{"delta":0.6,"premium":1.5629,"strike":13.436,"iv":0.6989404,"gamma":0.156056,"theta":-0.0151564,"vega":0.0133768,"rho":-0.007251849264245543,"breakevenPct":4.710272873194226},{"delta":0.65,"premium":1.8729000000000002,"strike":13.836,"iv":0.7265004,"gamma":0.14445599999999997,"theta":-0.0151164,"vega":0.0128968,"rho":-0.007990293875005192,"breakevenPct":3.9879614767255274},{"delta":0.7,"premium":2.2228517469310667,"strike":14.278564683663834,"iv":0.7405856468366383,"gamma":0.1324851746931067,"theta":-0.014292162417374884,"vega":0.012087157695939566,"rho":-0.008759982307401881,"breakevenPct":3.244679480475396},{"delta":0.75,"premium":2.6005665722379603,"strike":14.75070821529745,"iv":0.7453070821529745,"gamma":0.12025665722379603,"theta":-0.012922946175637395,"vega":0.011048441926345609,"rho":-0.009551382548054821,"breakevenPct":2.4868246945466392},{"delta":0.8,"premium":3.7182879377431917,"strike":15.918287937743191,"iv":0.8857268482490274,"gamma":0.09029182879377431,"theta":-0.013485603112840467,"vega":0.009857198443579766,"rho":-0.010924854631944104,"breakevenPct":2.0866773675762564},{"delta":0.85,"premium":8.624294393772967,"strike":20.824294393772966,"iv":1.4546701976686658,"gamma":0.045865064921357876,"theta":-0.01816826430106492,"vega":0.008180858685031333,"rho":-0.015314645900569994,"breakevenPct":2.0866773675762564}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}