{"symbol":"MUYY","url":"https://intraalpha.com/companies/MUYY","capturedAt":"2026-10-22T22:06:17.528Z","state":"ready","quote":{"symbol":"MUYY","last_price":17.2628,"prev_close":17.635,"regular_close":17.2628,"change":-0.3722,"change_pct":-2.1106,"regular_change":-0.3722,"regular_change_pct":-2.1106,"extended_change":0,"extended_change_pct":0,"bid":16.6,"ask":17.63,"bid_size":100,"ask_size":100,"volume":19670,"vwap":17.351244,"open":17.46,"high":17.545,"low":17.23,"close":17.2628,"trade_count":256,"last_trade_at":"2026-10-22T20:00:00.134366791Z","last_quote_at":"2026-10-22T20:00:43.735242919Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:06:14.628034325-04:00","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":11800000,"net_expense_ratio":0.0107,"portfolio_turnover":0,"dividend_yield":0.0176,"inception_date":"2026-04-13","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:06:16.932792+00:00"},"optionObservedAt":"2026-10-22T19:58:01.374Z","bars":[{"c":17.57,"h":17.57,"l":17.57,"n":1,"o":17.57,"t":"2026-10-15T08:00:00Z","v":104,"vw":17.57},{"c":17.6799,"h":17.6799,"l":17.6799,"n":1,"o":17.6799,"t":"2026-10-15T08:35:00Z","v":216,"vw":17.6799},{"c":17.58,"h":17.68,"l":17.58,"n":7,"o":17.6645,"t":"2026-10-15T11:00:00Z","v":4084,"vw":17.668108},{"c":17.465,"h":17.465,"l":17.465,"n":4,"o":17.465,"t":"2026-10-15T13:30:00Z","v":864,"vw":17.465},{"c":17.465,"h":17.465,"l":17.43,"n":12,"o":17.4305,"t":"2026-10-15T13:40:00Z","v":1053,"vw":17.438535},{"c":17.465,"h":17.465,"l":17.46,"n":5,"o":17.465,"t":"2026-10-15T13:45:00Z","v":1065,"vw":17.463422},{"c":17.42,"h":17.465,"l":17.42,"n":10,"o":17.465,"t":"2026-10-15T13:50:00Z","v":4419,"vw":17.448576},{"c":17.42,"h":17.4207,"l":17.4151,"n":6,"o":17.4151,"t":"2026-10-15T13:55:00Z","v":560,"vw":17.41828},{"c":17.46,"h":17.46,"l":17.42,"n":13,"o":17.42,"t":"2026-10-15T14:00:00Z","v":2322,"vw":17.431161},{"c":17.48,"h":17.48,"l":17.45,"n":4,"o":17.45,"t":"2026-10-15T14:05:00Z","v":4330,"vw":17.454926},{"c":17.48,"h":17.48,"l":17.48,"n":2,"o":17.48,"t":"2026-10-15T14:15:00Z","v":124,"vw":17.48},{"c":17.52,"h":17.52,"l":17.52,"n":1,"o":17.52,"t":"2026-10-15T14:30:00Z","v":100,"vw":17.52},{"c":17.52,"h":17.52,"l":17.52,"n":3,"o":17.52,"t":"2026-10-15T14:35:00Z","v":150,"vw":17.52},{"c":17.595,"h":17.595,"l":17.595,"n":1,"o":17.595,"t":"2026-10-15T14:45:00Z","v":500,"vw":17.595},{"c":17.6259,"h":17.6259,"l":17.6,"n":7,"o":17.6,"t":"2026-10-15T14:55:00Z","v":530,"vw":17.611694},{"c":17.64,"h":17.64,"l":17.64,"n":1,"o":17.64,"t":"2026-10-15T15:10:00Z","v":100,"vw":17.64},{"c":17.63,"h":17.63,"l":17.63,"n":1,"o":17.63,"t":"2026-10-15T15:20:00Z","v":100,"vw":17.63},{"c":17.625,"h":17.625,"l":17.625,"n":1,"o":17.625,"t":"2026-10-15T15:55:00Z","v":1186,"vw":17.625},{"c":17.63,"h":17.63,"l":17.63,"n":2,"o":17.63,"t":"2026-10-15T16:05:00Z","v":134,"vw":17.63},{"c":17.6299,"h":17.6299,"l":17.6299,"n":1,"o":17.6299,"t":"2026-10-15T16:30:00Z","v":125,"vw":17.6299},{"c":17.6048,"h":17.6048,"l":17.6048,"n":2,"o":17.6048,"t":"2026-10-15T16:40:00Z","v":215,"vw":17.6048},{"c":17.61,"h":17.61,"l":17.61,"n":1,"o":17.61,"t":"2026-10-15T18:00:00Z","v":145,"vw":17.61},{"c":17.595,"h":17.595,"l":17.595,"n":1,"o":17.595,"t":"2026-10-15T18:20:00Z","v":990,"vw":17.595},{"c":17.5872,"h":17.5872,"l":17.5872,"n":2,"o":17.5872,"t":"2026-10-15T18:35:00Z","v":137,"vw":17.5872},{"c":17.61,"h":17.61,"l":17.61,"n":1,"o":17.61,"t":"2026-10-15T18:40:00Z","v":1600,"vw":17.61},{"c":17.59,"h":17.59,"l":17.59,"n":6,"o":17.59,"t":"2026-10-15T18:55:00Z","v":901,"vw":17.59},{"c":17.61,"h":17.61,"l":17.6,"n":11,"o":17.6,"t":"2026-10-15T19:05:00Z","v":2736,"vw":17.60191},{"c":17.62,"h":17.62,"l":17.62,"n":3,"o":17.62,"t":"2026-10-15T19:15:00Z","v":586,"vw":17.62},{"c":17.615,"h":17.615,"l":17.615,"n":2,"o":17.615,"t":"2026-10-15T19:20:00Z","v":154,"vw":17.615},{"c":17.65,"h":17.65,"l":17.62,"n":7,"o":17.62,"t":"2026-10-15T19:25:00Z","v":7529,"vw":17.620808},{"c":17.67,"h":17.67,"l":17.67,"n":1,"o":17.67,"t":"2026-10-15T19:30:00Z","v":100,"vw":17.67},{"c":17.65,"h":17.65,"l":17.65,"n":2,"o":17.65,"t":"2026-10-15T19:35:00Z","v":188,"vw":17.65},{"c":17.68,"h":17.68,"l":17.68,"n":3,"o":17.68,"t":"2026-10-15T19:50:00Z","v":262,"vw":17.68},{"c":17.7,"h":17.7,"l":17.7,"n":2,"o":17.7,"t":"2026-10-15T20:20:00Z","v":300,"vw":17.7},{"c":17.37,"h":17.37,"l":17.37,"n":2,"o":17.37,"t":"2026-10-16T13:30:00Z","v":1008,"vw":17.37},{"c":17.3493,"h":17.3493,"l":17.3493,"n":2,"o":17.3493,"t":"2026-10-16T13:35:00Z","v":203,"vw":17.3493},{"c":17.38,"h":17.4,"l":17.38,"n":9,"o":17.38,"t":"2026-10-16T13:45:00Z","v":659,"vw":17.387927},{"c":17.3319,"h":17.3319,"l":17.3319,"n":1,"o":17.3319,"t":"2026-10-16T13:55:00Z","v":100,"vw":17.3319},{"c":17.375,"h":17.375,"l":17.365,"n":5,"o":17.365,"t":"2026-10-16T14:15:00Z","v":517,"vw":17.37},{"c":17.41,"h":17.41,"l":17.41,"n":1,"o":17.41,"t":"2026-10-16T14:50:00Z","v":100,"vw":17.41},{"c":17.395,"h":17.395,"l":17.395,"n":1,"o":17.395,"t":"2026-10-16T14:55:00Z","v":600,"vw":17.395},{"c":17.385,"h":17.385,"l":17.385,"n":2,"o":17.385,"t":"2026-10-16T15:05:00Z","v":200,"vw":17.385},{"c":17.385,"h":17.385,"l":17.385,"n":1,"o":17.385,"t":"2026-10-16T15:10:00Z","v":100,"vw":17.385},{"c":17.3859,"h":17.3859,"l":17.3859,"n":1,"o":17.3859,"t":"2026-10-16T15:35:00Z","v":200,"vw":17.3859},{"c":17.38,"h":17.38,"l":17.38,"n":1,"o":17.38,"t":"2026-10-16T15:45:00Z","v":200,"vw":17.38},{"c":17.4,"h":17.4,"l":17.39,"n":4,"o":17.39,"t":"2026-10-16T15:55:00Z","v":2606,"vw":17.399615},{"c":17.39,"h":17.39,"l":17.39,"n":3,"o":17.39,"t":"2026-10-16T16:00:00Z","v":103,"vw":17.39},{"c":17.38,"h":17.3851,"l":17.38,"n":18,"o":17.385,"t":"2026-10-16T16:15:00Z","v":4162,"vw":17.380316},{"c":17.39,"h":17.39,"l":17.39,"n":2,"o":17.39,"t":"2026-10-16T16:30:00Z","v":200,"vw":17.39},{"c":17.38,"h":17.385,"l":17.38,"n":5,"o":17.385,"t":"2026-10-16T16:55:00Z","v":302,"vw":17.383333},{"c":17.385,"h":17.385,"l":17.385,"n":4,"o":17.385,"t":"2026-10-16T17:00:00Z","v":202,"vw":17.385},{"c":17.36,"h":17.385,"l":17.36,"n":12,"o":17.38,"t":"2026-10-16T17:05:00Z","v":6621,"vw":17.37973},{"c":17.355,"h":17.355,"l":17.355,"n":3,"o":17.355,"t":"2026-10-16T17:45:00Z","v":129,"vw":17.355},{"c":17.325,"h":17.325,"l":17.325,"n":4,"o":17.325,"t":"2026-10-16T18:20:00Z","v":121,"vw":17.325},{"c":17.325,"h":17.325,"l":17.325,"n":1,"o":17.325,"t":"2026-10-16T18:40:00Z","v":200,"vw":17.325},{"c":17.3,"h":17.3,"l":17.3,"n":2,"o":17.3,"t":"2026-10-16T19:10:00Z","v":333,"vw":17.3},{"c":17.29,"h":17.29,"l":17.2803,"n":4,"o":17.2803,"t":"2026-10-16T19:35:00Z","v":523,"vw":17.28515},{"c":17.2701,"h":17.2701,"l":17.26,"n":6,"o":17.26,"t":"2026-10-16T19:40:00Z","v":410,"vw":17.267562},{"c":16.94,"h":17.4,"l":16.94,"n":15,"o":17.4,"t":"2026-10-16T22:45:00Z","v":605,"vw":17.15447},{"c":17.46,"h":17.46,"l":17.46,"n":4,"o":17.46,"t":"2026-10-19T11:40:00Z","v":1200,"vw":17.46},{"c":17.44,"h":17.44,"l":17.44,"n":3,"o":17.44,"t":"2026-10-19T13:30:00Z","v":2112,"vw":17.44},{"c":17.52,"h":17.52,"l":17.44,"n":9,"o":17.45,"t":"2026-10-19T13:40:00Z","v":666,"vw":17.463656},{"c":17.54,"h":17.54,"l":17.54,"n":1,"o":17.54,"t":"2026-10-19T13:50:00Z","v":100,"vw":17.54},{"c":17.46,"h":17.46,"l":17.46,"n":4,"o":17.46,"t":"2026-10-19T13:55:00Z","v":261,"vw":17.46},{"c":17.51,"h":17.51,"l":17.5,"n":5,"o":17.5,"t":"2026-10-19T14:45:00Z","v":1933,"vw":17.507895},{"c":17.515,"h":17.515,"l":17.515,"n":1,"o":17.515,"t":"2026-10-19T15:05:00Z","v":1000,"vw":17.515},{"c":17.52,"h":17.52,"l":17.52,"n":1,"o":17.52,"t":"2026-10-19T15:15:00Z","v":157,"vw":17.52},{"c":17.53,"h":17.53,"l":17.53,"n":3,"o":17.53,"t":"2026-10-19T15:20:00Z","v":409,"vw":17.53},{"c":17.55,"h":17.55,"l":17.55,"n":1,"o":17.55,"t":"2026-10-19T16:15:00Z","v":700,"vw":17.55},{"c":17.53,"h":17.54,"l":17.53,"n":8,"o":17.54,"t":"2026-10-19T16:25:00Z","v":1866,"vw":17.538817},{"c":17.4549,"h":17.4549,"l":17.4549,"n":1,"o":17.4549,"t":"2026-10-19T17:10:00Z","v":200,"vw":17.4549},{"c":17.4784,"h":17.4784,"l":17.4784,"n":1,"o":17.4784,"t":"2026-10-19T17:35:00Z","v":325,"vw":17.4784},{"c":17.4721,"h":17.4721,"l":17.4721,"n":3,"o":17.4721,"t":"2026-10-19T17:55:00Z","v":493,"vw":17.4721},{"c":17.4664,"h":17.4664,"l":17.4664,"n":1,"o":17.4664,"t":"2026-10-19T18:15:00Z","v":173,"vw":17.4664},{"c":17.435,"h":17.435,"l":17.435,"n":3,"o":17.435,"t":"2026-10-19T18:25:00Z","v":302,"vw":17.435},{"c":17.44,"h":17.44,"l":17.44,"n":1,"o":17.44,"t":"2026-10-19T18:30:00Z","v":115,"vw":17.44},{"c":17.46,"h":17.46,"l":17.44,"n":4,"o":17.44,"t":"2026-10-19T18:50:00Z","v":1140,"vw":17.443713},{"c":17.49,"h":17.49,"l":17.49,"n":4,"o":17.49,"t":"2026-10-19T19:05:00Z","v":290,"vw":17.49},{"c":17.48,"h":17.48,"l":17.48,"n":2,"o":17.48,"t":"2026-10-19T19:25:00Z","v":502,"vw":17.48},{"c":17.52,"h":17.52,"l":17.52,"n":3,"o":17.52,"t":"2026-10-19T19:30:00Z","v":102,"vw":17.52},{"c":17.5,"h":17.5,"l":17.5,"n":2,"o":17.5,"t":"2026-10-19T19:35:00Z","v":500,"vw":17.5},{"c":17.515,"h":17.515,"l":17.515,"n":1,"o":17.515,"t":"2026-10-19T19:45:00Z","v":173,"vw":17.515},{"c":17.5,"h":17.5,"l":17.5,"n":2,"o":17.5,"t":"2026-10-19T19:50:00Z","v":607,"vw":17.5},{"c":17.36,"h":17.36,"l":17.3227,"n":2,"o":17.3227,"t":"2026-10-20T13:50:00Z","v":202,"vw":17.341535},{"c":17.44,"h":17.44,"l":17.44,"n":1,"o":17.44,"t":"2026-10-20T14:00:00Z","v":299,"vw":17.44},{"c":17.5052,"h":17.5052,"l":17.5052,"n":1,"o":17.5052,"t":"2026-10-20T14:20:00Z","v":500,"vw":17.5052},{"c":17.54,"h":17.54,"l":17.54,"n":2,"o":17.54,"t":"2026-10-20T14:30:00Z","v":110,"vw":17.54},{"c":17.57,"h":17.57,"l":17.57,"n":1,"o":17.57,"t":"2026-10-20T14:40:00Z","v":100,"vw":17.57},{"c":17.43,"h":17.43,"l":17.43,"n":4,"o":17.43,"t":"2026-10-20T18:25:00Z","v":300,"vw":17.43},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-20T18:30:00Z","v":990,"vw":17.5},{"c":17.47,"h":17.47,"l":17.47,"n":1,"o":17.47,"t":"2026-10-20T18:40:00Z","v":140,"vw":17.47},{"c":17.49,"h":17.49,"l":17.49,"n":1,"o":17.49,"t":"2026-10-21T11:25:00Z","v":500,"vw":17.49},{"c":17.615,"h":17.65,"l":17.615,"n":6,"o":17.65,"t":"2026-10-21T13:30:00Z","v":342,"vw":17.630086},{"c":17.42,"h":17.48,"l":17.42,"n":6,"o":17.48,"t":"2026-10-21T13:45:00Z","v":1002,"vw":17.426674},{"c":17.6099,"h":17.6099,"l":17.6099,"n":1,"o":17.6099,"t":"2026-10-21T14:00:00Z","v":1160,"vw":17.6099},{"c":17.585,"h":17.585,"l":17.585,"n":1,"o":17.585,"t":"2026-10-21T14:25:00Z","v":225,"vw":17.585},{"c":17.5801,"h":17.5801,"l":17.58,"n":5,"o":17.58,"t":"2026-10-21T14:30:00Z","v":873,"vw":17.58005},{"c":17.59,"h":17.6144,"l":17.59,"n":2,"o":17.6144,"t":"2026-10-21T14:50:00Z","v":332,"vw":17.599701},{"c":17.6,"h":17.6,"l":17.6,"n":1,"o":17.6,"t":"2026-10-21T15:35:00Z","v":193,"vw":17.6},{"c":17.6499,"h":17.6499,"l":17.615,"n":21,"o":17.64,"t":"2026-10-21T15:55:00Z","v":2179,"vw":17.64094},{"c":17.625,"h":17.625,"l":17.625,"n":2,"o":17.625,"t":"2026-10-21T16:00:00Z","v":992,"vw":17.625},{"c":17.63,"h":17.6383,"l":17.63,"n":8,"o":17.63,"t":"2026-10-21T16:25:00Z","v":1000,"vw":17.63249},{"c":17.62,"h":17.62,"l":17.62,"n":1,"o":17.62,"t":"2026-10-21T17:00:00Z","v":200,"vw":17.62},{"c":17.64,"h":17.64,"l":17.64,"n":3,"o":17.64,"t":"2026-10-21T17:30:00Z","v":624,"vw":17.64},{"c":17.62,"h":17.62,"l":17.62,"n":1,"o":17.62,"t":"2026-10-21T17:50:00Z","v":1247,"vw":17.62},{"c":17.6301,"h":17.635,"l":17.63,"n":22,"o":17.635,"t":"2026-10-21T17:55:00Z","v":16600,"vw":17.632375},{"c":17.625,"h":17.63,"l":17.625,"n":2,"o":17.63,"t":"2026-10-21T18:00:00Z","v":1421,"vw":17.625968},{"c":17.625,"h":17.625,"l":17.625,"n":4,"o":17.625,"t":"2026-10-21T19:00:00Z","v":108,"vw":17.625},{"c":17.63,"h":17.63,"l":17.63,"n":4,"o":17.63,"t":"2026-10-21T19:10:00Z","v":973,"vw":17.63},{"c":17.64,"h":17.64,"l":17.63,"n":3,"o":17.63,"t":"2026-10-21T19:20:00Z","v":1755,"vw":17.631493},{"c":17.6,"h":17.6,"l":17.6,"n":1,"o":17.6,"t":"2026-10-22T12:15:00Z","v":100,"vw":17.6},{"c":17.6,"h":17.6,"l":17.6,"n":1,"o":17.6,"t":"2026-10-22T12:20:00Z","v":100,"vw":17.6},{"c":17.6,"h":17.6,"l":17.6,"n":1,"o":17.6,"t":"2026-10-22T13:00:00Z","v":600,"vw":17.6},{"c":17.48,"h":17.48,"l":17.46,"n":3,"o":17.46,"t":"2026-10-22T13:30:00Z","v":959,"vw":17.463159},{"c":17.36,"h":17.36,"l":17.36,"n":1,"o":17.36,"t":"2026-10-22T13:35:00Z","v":675,"vw":17.36},{"c":17.46,"h":17.46,"l":17.46,"n":1,"o":17.46,"t":"2026-10-22T13:40:00Z","v":990,"vw":17.46},{"c":17.545,"h":17.545,"l":17.545,"n":2,"o":17.545,"t":"2026-10-22T14:15:00Z","v":104,"vw":17.545},{"c":17.46,"h":17.46,"l":17.46,"n":3,"o":17.46,"t":"2026-10-22T14:35:00Z","v":125,"vw":17.46},{"c":17.42,"h":17.42,"l":17.42,"n":2,"o":17.42,"t":"2026-10-22T15:15:00Z","v":504,"vw":17.42},{"c":17.445,"h":17.445,"l":17.445,"n":3,"o":17.445,"t":"2026-10-22T15:20:00Z","v":117,"vw":17.445},{"c":17.43,"h":17.43,"l":17.43,"n":5,"o":17.43,"t":"2026-10-22T15:25:00Z","v":318,"vw":17.43},{"c":17.376,"h":17.376,"l":17.376,"n":1,"o":17.376,"t":"2026-10-22T15:55:00Z","v":111,"vw":17.376},{"c":17.3771,"h":17.3771,"l":17.3771,"n":1,"o":17.3771,"t":"2026-10-22T16:05:00Z","v":150,"vw":17.3771},{"c":17.385,"h":17.385,"l":17.385,"n":2,"o":17.385,"t":"2026-10-22T16:20:00Z","v":1780,"vw":17.385},{"c":17.36,"h":17.38,"l":17.36,"n":5,"o":17.38,"t":"2026-10-22T16:25:00Z","v":2720,"vw":17.378553},{"c":17.35,"h":17.36,"l":17.35,"n":7,"o":17.355,"t":"2026-10-22T16:30:00Z","v":1490,"vw":17.357349},{"c":17.35,"h":17.36,"l":17.35,"n":7,"o":17.36,"t":"2026-10-22T16:35:00Z","v":398,"vw":17.354348},{"c":17.31,"h":17.3199,"l":17.31,"n":5,"o":17.3199,"t":"2026-10-22T16:45:00Z","v":2622,"vw":17.31198},{"c":17.27,"h":17.27,"l":17.27,"n":1,"o":17.27,"t":"2026-10-22T16:50:00Z","v":500,"vw":17.27},{"c":17.28,"h":17.28,"l":17.265,"n":6,"o":17.265,"t":"2026-10-22T16:55:00Z","v":333,"vw":17.2725},{"c":17.335,"h":17.335,"l":17.335,"n":2,"o":17.335,"t":"2026-10-22T17:35:00Z","v":151,"vw":17.335},{"c":17.3,"h":17.3,"l":17.3,"n":1,"o":17.3,"t":"2026-10-22T18:55:00Z","v":150,"vw":17.3},{"c":17.29,"h":17.29,"l":17.29,"n":4,"o":17.29,"t":"2026-10-22T19:00:00Z","v":117,"vw":17.29},{"c":17.28,"h":17.28,"l":17.28,"n":1,"o":17.28,"t":"2026-10-22T19:05:00Z","v":340,"vw":17.28},{"c":17.31,"h":17.31,"l":17.31,"n":1,"o":17.31,"t":"2026-10-22T19:25:00Z","v":101,"vw":17.31},{"c":17.29,"h":17.29,"l":17.29,"n":1,"o":17.29,"t":"2026-10-22T19:30:00Z","v":100,"vw":17.29},{"c":17.2699,"h":17.2699,"l":17.2699,"n":1,"o":17.2699,"t":"2026-10-22T19:35:00Z","v":200,"vw":17.2699},{"c":17.23,"h":17.23,"l":17.23,"n":5,"o":17.23,"t":"2026-10-22T19:40:00Z","v":2022,"vw":17.23}],"history":[{"c":25.614,"h":25.614,"l":25.1,"n":104,"o":25.1,"t":"2026-04-14T04:00:00Z","v":4934,"vw":25.327674},{"c":25.6,"h":25.62,"l":25.31,"n":73,"o":25.61,"t":"2026-04-15T04:00:00Z","v":3821,"vw":25.484635},{"c":25.7189,"h":25.73,"l":25.5,"n":153,"o":25.5499,"t":"2026-04-16T04:00:00Z","v":11352,"vw":25.660036},{"c":25.3071,"h":25.41,"l":25.225,"n":101,"o":25.4,"t":"2026-04-17T04:00:00Z","v":5201,"vw":25.351203},{"c":25.475,"h":25.475,"l":25.32,"n":77,"o":25.43,"t":"2026-04-20T04:00:00Z","v":3878,"vw":25.411159},{"c":25.3962,"h":25.5,"l":25.3,"n":107,"o":25.5,"t":"2026-04-21T04:00:00Z","v":6052,"vw":25.383738},{"c":25.99,"h":26.0399,"l":25.64,"n":119,"o":25.69,"t":"2026-04-22T04:00:00Z","v":8878,"vw":25.804798},{"c":26.0277,"h":26.11,"l":25.86,"n":246,"o":25.96,"t":"2026-04-23T04:00:00Z","v":9625,"vw":25.971081},{"c":25.67,"h":25.76,"l":25.5801,"n":188,"o":25.71,"t":"2026-04-24T04:00:00Z","v":17652,"vw":25.694707},{"c":25.805,"h":25.83,"l":25.7,"n":146,"o":25.78,"t":"2026-04-27T04:00:00Z","v":8938,"vw":25.758354},{"c":25.42,"h":25.64,"l":25.27,"n":151,"o":25.48,"t":"2026-04-28T04:00:00Z","v":11472,"vw":25.386881},{"c":25.6465,"h":25.79,"l":25.51,"n":116,"o":25.7797,"t":"2026-04-29T04:00:00Z","v":7610,"vw":25.671678},{"c":25.6372,"h":25.92,"l":25.45,"n":392,"o":25.92,"t":"2026-04-30T04:00:00Z","v":38341,"vw":25.57681},{"c":25.7717,"h":25.785,"l":24.93,"n":314,"o":24.93,"t":"2026-05-01T04:00:00Z","v":26852,"vw":25.543503},{"c":26.115,"h":26.185,"l":25.96,"n":249,"o":25.99,"t":"2026-05-04T04:00:00Z","v":12008,"vw":26.082734},{"c":26.545,"h":26.75,"l":26.4,"n":259,"o":26.46,"t":"2026-05-05T04:00:00Z","v":12756,"vw":26.551011},{"c":26.67,"h":26.8,"l":26.575,"n":224,"o":26.8,"t":"2026-05-06T04:00:00Z","v":11545,"vw":26.676317},{"c":26.725,"h":26.77,"l":26.6399,"n":424,"o":26.68,"t":"2026-05-07T04:00:00Z","v":37453,"vw":26.721005},{"c":26.24,"h":26.27,"l":25.96,"n":285,"o":26.02,"t":"2026-05-08T04:00:00Z","v":13387,"vw":26.208219},{"c":26.475,"h":26.54,"l":26.18,"n":423,"o":26.37,"t":"2026-05-11T04:00:00Z","v":25975,"vw":26.424323},{"c":26.2428,"h":26.34,"l":25.76,"n":379,"o":26.2525,"t":"2026-05-12T04:00:00Z","v":21661,"vw":26.12272},{"c":26.5937,"h":26.73,"l":26.36,"n":422,"o":26.56,"t":"2026-05-13T04:00:00Z","v":33569,"vw":26.578032},{"c":26.64,"h":26.81,"l":26.53,"n":605,"o":26.57,"t":"2026-05-14T04:00:00Z","v":48874,"vw":26.674179},{"c":25.2629,"h":25.72,"l":25.255,"n":525,"o":25.57,"t":"2026-05-15T04:00:00Z","v":31262,"vw":25.515037},{"c":24.855,"h":25.28,"l":24.81,"n":336,"o":25.23,"t":"2026-05-18T04:00:00Z","v":17458,"vw":25.017102},{"c":24.925,"h":25.17,"l":24.61,"n":352,"o":24.78,"t":"2026-05-19T04:00:00Z","v":30249,"vw":24.927452},{"c":25.1752,"h":25.24,"l":25,"n":379,"o":25.1142,"t":"2026-05-20T04:00:00Z","v":23503,"vw":25.122923},{"c":25.425,"h":25.45,"l":25.24,"n":753,"o":25.27,"t":"2026-05-21T04:00:00Z","v":82228,"vw":25.371304},{"c":24.935,"h":25.07,"l":24.82,"n":419,"o":25.05,"t":"2026-05-22T04:00:00Z","v":30650,"vw":24.939143},{"c":25.19,"h":25.26,"l":25.1,"n":606,"o":25.17,"t":"2026-05-26T04:00:00Z","v":57559,"vw":25.183757},{"c":25.38,"h":25.38,"l":25.11,"n":1131,"o":25.35,"t":"2026-05-27T04:00:00Z","v":80493,"vw":25.231232},{"c":25.375,"h":25.58,"l":25.181,"n":1318,"o":25.58,"t":"2026-05-28T04:00:00Z","v":133566,"vw":25.394633},{"c":25.06,"h":25.08,"l":24.91,"n":809,"o":25,"t":"2026-05-29T04:00:00Z","v":55456,"vw":25.00156},{"c":25.31,"h":25.31,"l":25.09,"n":746,"o":25.09,"t":"2026-06-01T04:00:00Z","v":62842,"vw":25.222884},{"c":25.3,"h":25.39,"l":25.13,"n":739,"o":25.3,"t":"2026-06-02T04:00:00Z","v":63565,"vw":25.251466},{"c":25.365,"h":25.38,"l":25.1,"n":602,"o":25.37,"t":"2026-06-03T04:00:00Z","v":40084,"vw":25.305661},{"c":25.0557,"h":25.32,"l":24.94,"n":1814,"o":25.22,"t":"2026-06-04T04:00:00Z","v":162332,"vw":25.136842},{"c":24.02,"h":24.4493,"l":23.95,"n":861,"o":24.24,"t":"2026-06-05T04:00:00Z","v":69276,"vw":24.151881},{"c":24.1931,"h":24.4,"l":24.09,"n":1244,"o":24.32,"t":"2026-06-08T04:00:00Z","v":78601,"vw":24.203344},{"c":24.17,"h":24.35,"l":23.89,"n":658,"o":24.33,"t":"2026-06-09T04:00:00Z","v":53459,"vw":24.13507},{"c":24,"h":24.42,"l":23.92,"n":649,"o":24.26,"t":"2026-06-10T04:00:00Z","v":58352,"vw":24.100487},{"c":24.53,"h":24.53,"l":24.085,"n":843,"o":24.1,"t":"2026-06-11T04:00:00Z","v":92403,"vw":24.296199},{"c":24.01,"h":24.09,"l":23.87,"n":583,"o":24.08,"t":"2026-06-12T04:00:00Z","v":51073,"vw":23.96184},{"c":24.28,"h":24.32,"l":24.16,"n":498,"o":24.23,"t":"2026-06-15T04:00:00Z","v":68948,"vw":24.213018},{"c":24.2,"h":24.4,"l":24.2,"n":508,"o":24.4,"t":"2026-06-16T04:00:00Z","v":51898,"vw":24.280585},{"c":24.3164,"h":24.37,"l":24.2201,"n":567,"o":24.31,"t":"2026-06-17T04:00:00Z","v":49325,"vw":24.308034},{"c":24.1601,"h":24.23,"l":24.042,"n":583,"o":24.13,"t":"2026-06-18T04:00:00Z","v":88518,"vw":24.11492},{"c":24.3353,"h":24.3399,"l":24.23,"n":615,"o":24.24,"t":"2026-06-22T04:00:00Z","v":59274,"vw":24.273041},{"c":23.96,"h":24.19,"l":23.8099,"n":887,"o":24.05,"t":"2026-06-23T04:00:00Z","v":73417,"vw":24.025333},{"c":23.99,"h":24.1,"l":23.445,"n":987,"o":24.01,"t":"2026-06-24T04:00:00Z","v":71978,"vw":23.814577},{"c":24.3724,"h":24.47,"l":24.03,"n":1483,"o":24.42,"t":"2026-06-25T04:00:00Z","v":187959,"vw":24.365663},{"c":23.83,"h":24.1,"l":23.1,"n":1001,"o":23.38,"t":"2026-06-26T04:00:00Z","v":99967,"vw":23.785581},{"c":23.7287,"h":23.95,"l":23.29,"n":654,"o":23.85,"t":"2026-06-29T04:00:00Z","v":48159,"vw":23.593632},{"c":23.91,"h":23.97,"l":23.71,"n":584,"o":23.78,"t":"2026-06-30T04:00:00Z","v":70820,"vw":23.830187},{"c":23.4,"h":23.64,"l":23.31,"n":950,"o":23.64,"t":"2026-07-01T04:00:00Z","v":95678,"vw":23.457362},{"c":22.5666,"h":22.99,"l":22.54,"n":1407,"o":22.99,"t":"2026-07-02T04:00:00Z","v":207932,"vw":22.630228},{"c":22.595,"h":22.77,"l":22.13,"n":977,"o":22.3,"t":"2026-07-06T04:00:00Z","v":86925,"vw":22.388522},{"c":22.245,"h":22.29,"l":22.1,"n":739,"o":22.29,"t":"2026-07-07T04:00:00Z","v":55149,"vw":22.208652},{"c":22.23,"h":22.46,"l":22.01,"n":2906,"o":22.14,"t":"2026-07-08T04:00:00Z","v":83859,"vw":22.237863},{"c":22.4,"h":22.54,"l":22.3214,"n":927,"o":22.35,"t":"2026-07-09T04:00:00Z","v":141412,"vw":22.447208},{"c":22.06,"h":22.08,"l":21.8749,"n":644,"o":21.91,"t":"2026-07-10T04:00:00Z","v":56911,"vw":21.960252},{"c":21.72,"h":21.82,"l":21.555,"n":539,"o":21.71,"t":"2026-07-13T04:00:00Z","v":76947,"vw":21.709072},{"c":21.94,"h":21.9765,"l":21.72,"n":620,"o":21.9484,"t":"2026-07-14T04:00:00Z","v":145446,"vw":21.81561},{"c":21.2699,"h":22.01,"l":21.115,"n":747,"o":22.01,"t":"2026-07-15T04:00:00Z","v":69339,"vw":21.519602},{"c":20.8206,"h":21.048,"l":20.74,"n":490,"o":20.95,"t":"2026-07-16T04:00:00Z","v":44732,"vw":20.841425},{"c":20.447,"h":20.65,"l":20.21,"n":643,"o":20.32,"t":"2026-07-17T04:00:00Z","v":54584,"vw":20.42446},{"c":20.45,"h":20.645,"l":20.421,"n":425,"o":20.55,"t":"2026-07-20T04:00:00Z","v":31135,"vw":20.544491},{"c":20.865,"h":20.88,"l":20.69,"n":303,"o":20.69,"t":"2026-07-21T04:00:00Z","v":43791,"vw":20.832343},{"c":20.905,"h":20.9499,"l":20.8,"n":262,"o":20.8,"t":"2026-07-22T04:00:00Z","v":26305,"vw":20.898086},{"c":20.9906,"h":21.05,"l":20.77,"n":607,"o":20.91,"t":"2026-07-23T04:00:00Z","v":72772,"vw":21.012401},{"c":20.4174,"h":20.61,"l":20.4,"n":393,"o":20.55,"t":"2026-07-24T04:00:00Z","v":29259,"vw":20.523096},{"c":20.304,"h":20.5599,"l":20.13,"n":433,"o":20.45,"t":"2026-07-27T04:00:00Z","v":43554,"vw":20.296684},{"c":19.9342,"h":20.06,"l":19.79,"n":556,"o":20.06,"t":"2026-07-28T04:00:00Z","v":55674,"vw":19.908936},{"c":19.89,"h":20.03,"l":19.8001,"n":360,"o":20.03,"t":"2026-07-29T04:00:00Z","v":25564,"vw":19.916384},{"c":20.14,"h":20.18,"l":19.92,"n":391,"o":19.92,"t":"2026-07-30T04:00:00Z","v":59527,"vw":20.072475},{"c":19.75,"h":20.05,"l":19.7235,"n":388,"o":20.04,"t":"2026-07-31T04:00:00Z","v":44630,"vw":19.816024},{"c":19.7,"h":19.73,"l":19.51,"n":590,"o":19.51,"t":"2026-08-03T04:00:00Z","v":104525,"vw":19.608099},{"c":19.831,"h":19.95,"l":19.82,"n":331,"o":19.83,"t":"2026-08-04T04:00:00Z","v":34167,"vw":19.850778},{"c":19.81,"h":19.9033,"l":19.81,"n":282,"o":19.83,"t":"2026-08-05T04:00:00Z","v":23549,"vw":19.851674},{"c":19.8269,"h":19.8973,"l":19.6012,"n":394,"o":19.65,"t":"2026-08-06T04:00:00Z","v":70410,"vw":19.868562},{"c":19.5424,"h":19.615,"l":19.4406,"n":316,"o":19.615,"t":"2026-08-07T04:00:00Z","v":25133,"vw":19.488585},{"c":19.4999,"h":19.65,"l":19.46,"n":369,"o":19.52,"t":"2026-08-10T04:00:00Z","v":40430,"vw":19.53386},{"c":19.4843,"h":19.58,"l":19.37,"n":317,"o":19.58,"t":"2026-08-11T04:00:00Z","v":27845,"vw":19.419928},{"c":19.9237,"h":19.94,"l":19.65,"n":319,"o":19.79,"t":"2026-08-12T04:00:00Z","v":28837,"vw":19.889191},{"c":20.0623,"h":20.11,"l":19.915,"n":241,"o":19.915,"t":"2026-08-13T04:00:00Z","v":50302,"vw":20.036412},{"c":19.8429,"h":19.89,"l":19.79,"n":227,"o":19.89,"t":"2026-08-14T04:00:00Z","v":31308,"vw":19.822125},{"c":19.9502,"h":19.9899,"l":19.72,"n":322,"o":19.87,"t":"2026-08-17T04:00:00Z","v":29885,"vw":19.918672},{"c":19.7614,"h":19.885,"l":19.71,"n":249,"o":19.88,"t":"2026-08-18T04:00:00Z","v":24318,"vw":19.816259},{"c":19.7347,"h":19.7799,"l":19.7,"n":196,"o":19.7364,"t":"2026-08-19T04:00:00Z","v":7908,"vw":19.750922},{"c":19.9891,"h":19.9891,"l":19.72,"n":300,"o":19.72,"t":"2026-08-20T04:00:00Z","v":71939,"vw":19.921291},{"c":19.9,"h":19.91,"l":19.695,"n":252,"o":19.86,"t":"2026-08-21T04:00:00Z","v":30564,"vw":19.749445},{"c":19.444,"h":19.59,"l":19.26,"n":345,"o":19.59,"t":"2026-08-24T04:00:00Z","v":16274,"vw":19.440347},{"c":19.6238,"h":19.7,"l":19.5113,"n":267,"o":19.55,"t":"2026-08-25T04:00:00Z","v":36125,"vw":19.554826},{"c":19.79,"h":19.8,"l":19.61,"n":234,"o":19.735,"t":"2026-08-26T04:00:00Z","v":41038,"vw":19.736761},{"c":19.8044,"h":19.94,"l":19.66,"n":358,"o":19.94,"t":"2026-08-27T04:00:00Z","v":58533,"vw":19.756821},{"c":19.5176,"h":19.62,"l":19.3406,"n":367,"o":19.5,"t":"2026-08-28T04:00:00Z","v":64144,"vw":19.503149},{"c":19.7,"h":19.7,"l":19.58,"n":280,"o":19.6,"t":"2026-08-31T04:00:00Z","v":16690,"vw":19.618524},{"c":19.6004,"h":19.775,"l":19.59,"n":252,"o":19.63,"t":"2026-09-01T04:00:00Z","v":13573,"vw":19.666154},{"c":19.74,"h":19.8227,"l":19.66,"n":230,"o":19.7305,"t":"2026-09-02T04:00:00Z","v":14462,"vw":19.743955},{"c":19.7604,"h":19.8,"l":19.5994,"n":294,"o":19.79,"t":"2026-09-03T04:00:00Z","v":15972,"vw":19.726498},{"c":19.715,"h":19.78,"l":19.54,"n":267,"o":19.68,"t":"2026-09-04T04:00:00Z","v":17951,"vw":19.689166},{"c":19.7237,"h":19.7899,"l":19.7,"n":244,"o":19.7,"t":"2026-09-08T04:00:00Z","v":17281,"vw":19.750126},{"c":19.7897,"h":19.85,"l":19.72,"n":211,"o":19.72,"t":"2026-09-09T04:00:00Z","v":17914,"vw":19.817701},{"c":19.4594,"h":19.6,"l":19.42,"n":279,"o":19.54,"t":"2026-09-10T04:00:00Z","v":29124,"vw":19.505777},{"c":19.19,"h":19.39,"l":19.15,"n":429,"o":19.39,"t":"2026-09-11T04:00:00Z","v":37720,"vw":19.213147},{"c":18.845,"h":18.95,"l":18.72,"n":473,"o":18.91,"t":"2026-09-14T04:00:00Z","v":42815,"vw":18.831131},{"c":18.78,"h":18.87,"l":18.76,"n":223,"o":18.86,"t":"2026-09-15T04:00:00Z","v":13316,"vw":18.800949},{"c":18.75,"h":18.83,"l":18.73,"n":272,"o":18.83,"t":"2026-09-16T04:00:00Z","v":28934,"vw":18.784069},{"c":18.985,"h":19.0112,"l":18.9,"n":199,"o":18.9,"t":"2026-09-17T04:00:00Z","v":19583,"vw":18.977306},{"c":18.8503,"h":18.88,"l":18.79,"n":231,"o":18.81,"t":"2026-09-18T04:00:00Z","v":12135,"vw":18.851198},{"c":18.875,"h":18.95,"l":18.85,"n":381,"o":18.9,"t":"2026-09-21T04:00:00Z","v":27386,"vw":18.880758},{"c":18.915,"h":18.92,"l":18.84,"n":270,"o":18.84,"t":"2026-09-22T04:00:00Z","v":24247,"vw":18.905299},{"c":18.9305,"h":18.97,"l":18.91,"n":222,"o":18.97,"t":"2026-09-23T04:00:00Z","v":14655,"vw":18.926519},{"c":18.96,"h":18.9676,"l":18.87,"n":186,"o":18.91,"t":"2026-09-24T04:00:00Z","v":9907,"vw":18.932661},{"c":18.77,"h":18.845,"l":18.77,"n":216,"o":18.82,"t":"2026-09-25T04:00:00Z","v":15685,"vw":18.786329},{"c":18.6898,"h":18.75,"l":18.55,"n":344,"o":18.75,"t":"2026-09-28T04:00:00Z","v":21620,"vw":18.700933},{"c":18.8213,"h":18.88,"l":18.72,"n":307,"o":18.85,"t":"2026-09-29T04:00:00Z","v":29013,"vw":18.83118},{"c":18.98,"h":19,"l":18.8701,"n":389,"o":18.93,"t":"2026-09-30T04:00:00Z","v":35049,"vw":18.967089},{"c":18.88,"h":18.94,"l":18.535,"n":453,"o":18.91,"t":"2026-10-01T04:00:00Z","v":38182,"vw":18.71254},{"c":18.71,"h":18.75,"l":18.63,"n":310,"o":18.72,"t":"2026-10-02T04:00:00Z","v":22786,"vw":18.678455},{"c":18.6923,"h":18.73,"l":18.6101,"n":299,"o":18.7,"t":"2026-10-05T04:00:00Z","v":22922,"vw":18.688265},{"c":18.6128,"h":18.8,"l":18.6,"n":258,"o":18.7,"t":"2026-10-06T04:00:00Z","v":17488,"vw":18.719372},{"c":18.8756,"h":18.9099,"l":18.15,"n":390,"o":18.54,"t":"2026-10-07T04:00:00Z","v":42230,"vw":18.709619},{"c":18.5202,"h":18.82,"l":18.42,"n":339,"o":18.79,"t":"2026-10-08T04:00:00Z","v":24814,"vw":18.627186},{"c":18.16,"h":18.555,"l":18.095,"n":316,"o":18.55,"t":"2026-10-09T04:00:00Z","v":37062,"vw":18.185135},{"c":17.84,"h":17.98,"l":17.73,"n":627,"o":17.98,"t":"2026-10-12T04:00:00Z","v":77467,"vw":17.844834},{"c":17.7184,"h":17.77,"l":17.7,"n":356,"o":17.7,"t":"2026-10-13T04:00:00Z","v":21767,"vw":17.712511},{"c":17.6909,"h":17.75,"l":17.67,"n":249,"o":17.7,"t":"2026-10-14T04:00:00Z","v":18181,"vw":17.700644},{"c":17.6758,"h":17.68,"l":17.4151,"n":311,"o":17.465,"t":"2026-10-15T04:00:00Z","v":39752,"vw":17.539441},{"c":17.2812,"h":17.41,"l":17.26,"n":316,"o":17.37,"t":"2026-10-16T04:00:00Z","v":23206,"vw":17.375336},{"c":17.46,"h":17.55,"l":17.435,"n":254,"o":17.44,"t":"2026-10-19T04:00:00Z","v":17726,"vw":17.490489},{"c":17.45,"h":17.57,"l":17.3227,"n":137,"o":17.3227,"t":"2026-10-20T04:00:00Z","v":4003,"vw":17.476712},{"c":17.635,"h":17.65,"l":17.42,"n":211,"o":17.65,"t":"2026-10-21T04:00:00Z","v":33227,"vw":17.622641},{"c":17.2628,"h":17.545,"l":17.23,"n":256,"o":17.46,"t":"2026-10-22T04:00:00Z","v":19670,"vw":17.351244}],"volatilityBars":[{"c":18.85,"h":18.85,"l":18.63,"n":8,"o":18.63,"t":"2026-09-21T08:00:00Z","v":775,"vw":18.666728},{"c":18.8601,"h":18.95,"l":18.8601,"n":17,"o":18.9,"t":"2026-09-21T13:30:00Z","v":3253,"vw":18.89047},{"c":18.895,"h":18.895,"l":18.895,"n":1,"o":18.895,"t":"2026-09-21T13:45:00Z","v":1470,"vw":18.895},{"c":18.88,"h":18.88,"l":18.88,"n":3,"o":18.88,"t":"2026-09-21T14:00:00Z","v":201,"vw":18.88},{"c":18.8607,"h":18.8607,"l":18.8607,"n":4,"o":18.8607,"t":"2026-09-21T14:15:00Z","v":283,"vw":18.8607},{"c":18.87,"h":18.87,"l":18.87,"n":5,"o":18.87,"t":"2026-09-21T14:30:00Z","v":262,"vw":18.87},{"c":18.885,"h":18.89,"l":18.885,"n":4,"o":18.89,"t":"2026-09-21T14:45:00Z","v":453,"vw":18.886555},{"c":18.8947,"h":18.895,"l":18.885,"n":3,"o":18.895,"t":"2026-09-21T15:15:00Z","v":330,"vw":18.891273},{"c":18.905,"h":18.905,"l":18.895,"n":4,"o":18.895,"t":"2026-09-21T15:30:00Z","v":336,"vw":18.901667},{"c":18.87,"h":18.92,"l":18.87,"n":10,"o":18.92,"t":"2026-09-21T15:45:00Z","v":1920,"vw":18.897649},{"c":18.8701,"h":18.89,"l":18.87,"n":8,"o":18.89,"t":"2026-09-21T16:00:00Z","v":1492,"vw":18.880607},{"c":18.88,"h":18.88,"l":18.88,"n":1,"o":18.88,"t":"2026-09-21T16:15:00Z","v":100,"vw":18.88},{"c":18.885,"h":18.885,"l":18.885,"n":5,"o":18.885,"t":"2026-09-21T16:30:00Z","v":301,"vw":18.885},{"c":18.89,"h":18.9,"l":18.89,"n":4,"o":18.9,"t":"2026-09-21T16:45:00Z","v":300,"vw":18.895},{"c":18.885,"h":18.885,"l":18.85,"n":40,"o":18.8824,"t":"2026-09-21T17:00:00Z","v":6505,"vw":18.875049},{"c":18.88,"h":18.89,"l":18.85,"n":50,"o":18.85,"t":"2026-09-21T17:15:00Z","v":2448,"vw":18.861743},{"c":18.86,"h":18.86,"l":18.86,"n":4,"o":18.86,"t":"2026-09-21T18:15:00Z","v":532,"vw":18.86},{"c":18.86,"h":18.86,"l":18.86,"n":2,"o":18.86,"t":"2026-09-21T18:30:00Z","v":280,"vw":18.86},{"c":18.8699,"h":18.8699,"l":18.8699,"n":3,"o":18.8699,"t":"2026-09-21T19:00:00Z","v":113,"vw":18.8699},{"c":18.88,"h":18.88,"l":18.87,"n":3,"o":18.87,"t":"2026-09-21T19:15:00Z","v":591,"vw":18.871767},{"c":18.875,"h":18.875,"l":18.875,"n":2,"o":18.875,"t":"2026-09-21T19:30:00Z","v":700,"vw":18.875},{"c":18.91,"h":18.91,"l":18.91,"n":1,"o":18.91,"t":"2026-09-21T20:15:00Z","v":1322,"vw":18.91},{"c":18.751,"h":18.751,"l":18.751,"n":1,"o":18.751,"t":"2026-09-21T21:00:00Z","v":250,"vw":18.751},{"c":18.9199,"h":18.92,"l":18.9199,"n":3,"o":18.9199,"t":"2026-09-21T23:15:00Z","v":460,"vw":18.919928},{"c":18.88,"h":18.88,"l":18.84,"n":15,"o":18.84,"t":"2026-09-22T13:30:00Z","v":2915,"vw":18.863473},{"c":18.898,"h":18.9,"l":18.898,"n":2,"o":18.9,"t":"2026-09-22T13:45:00Z","v":630,"vw":18.898889},{"c":18.92,"h":18.92,"l":18.91,"n":6,"o":18.91,"t":"2026-09-22T14:00:00Z","v":494,"vw":18.916608},{"c":18.89,"h":18.9,"l":18.89,"n":11,"o":18.9,"t":"2026-09-22T14:45:00Z","v":3102,"vw":18.895478},{"c":18.91,"h":18.91,"l":18.8919,"n":3,"o":18.8919,"t":"2026-09-22T15:00:00Z","v":523,"vw":18.901852},{"c":18.91,"h":18.92,"l":18.91,"n":3,"o":18.92,"t":"2026-09-22T15:15:00Z","v":4010,"vw":18.915},{"c":18.9199,"h":18.9199,"l":18.9199,"n":3,"o":18.9199,"t":"2026-09-22T15:45:00Z","v":405,"vw":18.9199},{"c":18.92,"h":18.92,"l":18.92,"n":3,"o":18.92,"t":"2026-09-22T16:00:00Z","v":900,"vw":18.92},{"c":18.91,"h":18.915,"l":18.91,"n":2,"o":18.915,"t":"2026-09-22T16:15:00Z","v":270,"vw":18.913148},{"c":18.915,"h":18.92,"l":18.9101,"n":6,"o":18.9101,"t":"2026-09-22T16:30:00Z","v":2327,"vw":18.91717},{"c":18.92,"h":18.92,"l":18.91,"n":2,"o":18.91,"t":"2026-09-22T17:00:00Z","v":360,"vw":18.917222},{"c":18.92,"h":18.92,"l":18.915,"n":6,"o":18.915,"t":"2026-09-22T18:15:00Z","v":629,"vw":18.916025},{"c":18.915,"h":18.92,"l":18.915,"n":7,"o":18.92,"t":"2026-09-22T18:30:00Z","v":1047,"vw":18.916923},{"c":18.915,"h":18.915,"l":18.915,"n":7,"o":18.915,"t":"2026-09-22T19:00:00Z","v":1453,"vw":18.915},{"c":18.915,"h":18.92,"l":18.915,"n":18,"o":18.92,"t":"2026-09-22T19:30:00Z","v":1384,"vw":18.916612},{"c":18.915,"h":18.92,"l":18.91,"n":8,"o":18.92,"t":"2026-09-22T19:45:00Z","v":1354,"vw":18.914624},{"c":18.9423,"h":18.9423,"l":18.9423,"n":1,"o":18.9423,"t":"2026-09-23T11:00:00Z","v":100,"vw":18.9423},{"c":18.89,"h":18.89,"l":18.89,"n":1,"o":18.89,"t":"2026-09-23T13:00:00Z","v":100,"vw":18.89},{"c":18.97,"h":18.97,"l":18.97,"n":6,"o":18.97,"t":"2026-09-23T13:30:00Z","v":219,"vw":18.97},{"c":18.935,"h":18.935,"l":18.935,"n":7,"o":18.935,"t":"2026-09-23T13:45:00Z","v":1023,"vw":18.935},{"c":18.92,"h":18.92,"l":18.92,"n":4,"o":18.92,"t":"2026-09-23T14:15:00Z","v":244,"vw":18.92},{"c":18.9251,"h":18.9251,"l":18.9251,"n":1,"o":18.9251,"t":"2026-09-23T14:30:00Z","v":132,"vw":18.9251},{"c":18.938,"h":18.938,"l":18.936,"n":2,"o":18.936,"t":"2026-09-23T15:30:00Z","v":200,"vw":18.937},{"c":18.925,"h":18.93,"l":18.925,"n":2,"o":18.93,"t":"2026-09-23T15:45:00Z","v":500,"vw":18.926},{"c":18.925,"h":18.925,"l":18.925,"n":2,"o":18.925,"t":"2026-09-23T16:00:00Z","v":304,"vw":18.925},{"c":18.92,"h":18.92,"l":18.92,"n":1,"o":18.92,"t":"2026-09-23T16:30:00Z","v":107,"vw":18.92},{"c":18.91,"h":18.91,"l":18.91,"n":3,"o":18.91,"t":"2026-09-23T17:00:00Z","v":112,"vw":18.91},{"c":18.9299,"h":18.93,"l":18.92,"n":30,"o":18.92,"t":"2026-09-23T17:30:00Z","v":1263,"vw":18.926991},{"c":18.93,"h":18.93,"l":18.92,"n":6,"o":18.93,"t":"2026-09-23T19:00:00Z","v":2275,"vw":18.929267},{"c":18.9303,"h":18.9395,"l":18.92,"n":5,"o":18.92,"t":"2026-09-23T19:15:00Z","v":580,"vw":18.929638},{"c":18.94,"h":18.94,"l":18.921,"n":2,"o":18.921,"t":"2026-09-23T19:30:00Z","v":5000,"vw":18.92138},{"c":18.9299,"h":18.9299,"l":18.9284,"n":2,"o":18.9284,"t":"2026-09-23T19:45:00Z","v":474,"vw":18.929033},{"c":18.92,"h":18.92,"l":18.92,"n":1,"o":18.92,"t":"2026-09-23T20:00:00Z","v":100,"vw":18.92},{"c":18.91,"h":18.91,"l":18.91,"n":3,"o":18.91,"t":"2026-09-23T20:30:00Z","v":350,"vw":18.91},{"c":18.94,"h":18.94,"l":18.94,"n":1,"o":18.94,"t":"2026-09-23T21:00:00Z","v":100,"vw":18.94},{"c":18.999,"h":18.999,"l":18.999,"n":1,"o":18.999,"t":"2026-09-23T22:45:00Z","v":100,"vw":18.999},{"c":18.91,"h":18.91,"l":18.91,"n":5,"o":18.91,"t":"2026-09-24T13:15:00Z","v":278,"vw":18.91},{"c":18.875,"h":18.91,"l":18.875,"n":10,"o":18.91,"t":"2026-09-24T13:30:00Z","v":1050,"vw":18.892283},{"c":18.87,"h":18.87,"l":18.87,"n":1,"o":18.87,"t":"2026-09-24T13:45:00Z","v":200,"vw":18.87},{"c":18.885,"h":18.885,"l":18.87,"n":3,"o":18.87,"t":"2026-09-24T14:15:00Z","v":201,"vw":18.8775},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-09-24T14:30:00Z","v":100,"vw":18.9},{"c":18.871,"h":18.885,"l":18.871,"n":6,"o":18.885,"t":"2026-09-24T14:45:00Z","v":390,"vw":18.879412},{"c":18.9,"h":18.9,"l":18.9,"n":2,"o":18.9,"t":"2026-09-24T16:00:00Z","v":178,"vw":18.9},{"c":18.9499,"h":18.9499,"l":18.9499,"n":1,"o":18.9499,"t":"2026-09-24T16:45:00Z","v":1855,"vw":18.9499},{"c":18.94,"h":18.94,"l":18.94,"n":1,"o":18.94,"t":"2026-09-24T17:45:00Z","v":100,"vw":18.94},{"c":18.9494,"h":18.9494,"l":18.94,"n":3,"o":18.94,"t":"2026-09-24T18:00:00Z","v":1854,"vw":18.947267},{"c":18.95,"h":18.95,"l":18.94,"n":2,"o":18.94,"t":"2026-09-24T18:15:00Z","v":253,"vw":18.946047},{"c":18.9499,"h":18.9499,"l":18.9499,"n":1,"o":18.9499,"t":"2026-09-24T18:30:00Z","v":300,"vw":18.9499},{"c":18.9676,"h":18.9676,"l":18.95,"n":4,"o":18.95,"t":"2026-09-24T19:45:00Z","v":962,"vw":18.955343},{"c":18.98,"h":18.98,"l":18.98,"n":1,"o":18.98,"t":"2026-09-24T20:15:00Z","v":100,"vw":18.98},{"c":18.98,"h":18.98,"l":18.98,"n":1,"o":18.98,"t":"2026-09-24T22:15:00Z","v":138,"vw":18.98},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-09-25T10:45:00Z","v":100,"vw":18.9},{"c":18.85,"h":18.85,"l":18.85,"n":1,"o":18.85,"t":"2026-09-25T11:00:00Z","v":100,"vw":18.85},{"c":18.811,"h":18.845,"l":18.7754,"n":15,"o":18.82,"t":"2026-09-25T13:30:00Z","v":2874,"vw":18.812562},{"c":18.795,"h":18.795,"l":18.795,"n":2,"o":18.795,"t":"2026-09-25T13:45:00Z","v":101,"vw":18.795},{"c":18.7879,"h":18.7883,"l":18.7879,"n":3,"o":18.7883,"t":"2026-09-25T14:30:00Z","v":396,"vw":18.788154},{"c":18.78,"h":18.7899,"l":18.78,"n":2,"o":18.7899,"t":"2026-09-25T14:45:00Z","v":350,"vw":18.782829},{"c":18.77,"h":18.77,"l":18.77,"n":6,"o":18.77,"t":"2026-09-25T15:00:00Z","v":2577,"vw":18.77},{"c":18.77,"h":18.77,"l":18.77,"n":3,"o":18.77,"t":"2026-09-25T15:30:00Z","v":131,"vw":18.77},{"c":18.775,"h":18.775,"l":18.77,"n":7,"o":18.77,"t":"2026-09-25T15:45:00Z","v":581,"vw":18.770919},{"c":18.77,"h":18.775,"l":18.77,"n":2,"o":18.775,"t":"2026-09-25T16:00:00Z","v":200,"vw":18.7725},{"c":18.7888,"h":18.7888,"l":18.7888,"n":1,"o":18.7888,"t":"2026-09-25T16:30:00Z","v":300,"vw":18.7888},{"c":18.78,"h":18.78,"l":18.77,"n":3,"o":18.77,"t":"2026-09-25T17:15:00Z","v":450,"vw":18.774444},{"c":18.78,"h":18.78,"l":18.78,"n":1,"o":18.78,"t":"2026-09-25T18:00:00Z","v":100,"vw":18.78},{"c":18.77,"h":18.77,"l":18.77,"n":1,"o":18.77,"t":"2026-09-25T18:15:00Z","v":1297,"vw":18.77},{"c":18.7982,"h":18.7982,"l":18.78,"n":2,"o":18.78,"t":"2026-09-25T18:45:00Z","v":312,"vw":18.786533},{"c":18.8,"h":18.81,"l":18.7901,"n":3,"o":18.7901,"t":"2026-09-25T19:00:00Z","v":600,"vw":18.798383},{"c":18.8002,"h":18.8002,"l":18.795,"n":3,"o":18.795,"t":"2026-09-25T19:15:00Z","v":1100,"vw":18.797793},{"c":18.785,"h":18.7901,"l":18.78,"n":10,"o":18.78,"t":"2026-09-25T19:30:00Z","v":1273,"vw":18.784163},{"c":18.78,"h":18.78,"l":18.77,"n":5,"o":18.78,"t":"2026-09-25T19:45:00Z","v":962,"vw":18.777805},{"c":18.77,"h":18.77,"l":18.77,"n":3,"o":18.77,"t":"2026-09-25T20:00:00Z","v":166,"vw":18.77},{"c":18.89,"h":18.89,"l":18.89,"n":1,"o":18.89,"t":"2026-09-25T22:00:00Z","v":100,"vw":18.89},{"c":18.8,"h":18.8,"l":18.8,"n":1,"o":18.8,"t":"2026-09-28T11:00:00Z","v":100,"vw":18.8},{"c":18.8,"h":18.8,"l":18.8,"n":1,"o":18.8,"t":"2026-09-28T13:15:00Z","v":100,"vw":18.8},{"c":18.745,"h":18.75,"l":18.745,"n":7,"o":18.75,"t":"2026-09-28T13:30:00Z","v":2650,"vw":18.749811},{"c":18.72,"h":18.735,"l":18.72,"n":3,"o":18.72,"t":"2026-09-28T13:45:00Z","v":1003,"vw":18.721869},{"c":18.72,"h":18.7201,"l":18.72,"n":22,"o":18.72,"t":"2026-09-28T14:00:00Z","v":3033,"vw":18.720007},{"c":18.695,"h":18.7001,"l":18.695,"n":4,"o":18.7001,"t":"2026-09-28T14:15:00Z","v":1000,"vw":18.69628},{"c":18.63,"h":18.69,"l":18.63,"n":10,"o":18.69,"t":"2026-09-28T14:30:00Z","v":334,"vw":18.663182},{"c":18.58,"h":18.58,"l":18.55,"n":4,"o":18.55,"t":"2026-09-28T14:45:00Z","v":476,"vw":18.572009},{"c":18.595,"h":18.62,"l":18.595,"n":5,"o":18.6002,"t":"2026-09-28T15:00:00Z","v":1355,"vw":18.61445},{"c":18.605,"h":18.605,"l":18.605,"n":1,"o":18.605,"t":"2026-09-28T15:15:00Z","v":100,"vw":18.605},{"c":18.63,"h":18.63,"l":18.63,"n":3,"o":18.63,"t":"2026-09-28T16:00:00Z","v":181,"vw":18.63},{"c":18.655,"h":18.655,"l":18.655,"n":1,"o":18.655,"t":"2026-09-28T16:15:00Z","v":200,"vw":18.655},{"c":18.69,"h":18.69,"l":18.685,"n":2,"o":18.685,"t":"2026-09-28T16:30:00Z","v":318,"vw":18.687107},{"c":18.7199,"h":18.7199,"l":18.6901,"n":5,"o":18.6901,"t":"2026-09-28T17:15:00Z","v":1208,"vw":18.69273},{"c":18.6958,"h":18.6958,"l":18.6958,"n":1,"o":18.6958,"t":"2026-09-28T17:45:00Z","v":152,"vw":18.6958},{"c":18.7054,"h":18.7054,"l":18.7054,"n":1,"o":18.7054,"t":"2026-09-28T18:15:00Z","v":206,"vw":18.7054},{"c":18.71,"h":18.71,"l":18.7,"n":4,"o":18.71,"t":"2026-09-28T18:30:00Z","v":3826,"vw":18.709148},{"c":18.7,"h":18.7,"l":18.7,"n":4,"o":18.7,"t":"2026-09-28T18:45:00Z","v":496,"vw":18.7},{"c":18.7,"h":18.7084,"l":18.6855,"n":5,"o":18.6855,"t":"2026-09-28T19:15:00Z","v":569,"vw":18.697591},{"c":18.67,"h":18.72,"l":18.67,"n":12,"o":18.72,"t":"2026-09-28T19:30:00Z","v":739,"vw":18.711667},{"c":18.675,"h":18.675,"l":18.675,"n":1,"o":18.675,"t":"2026-09-28T19:45:00Z","v":270,"vw":18.675},{"c":18.65,"h":18.65,"l":18.64,"n":2,"o":18.64,"t":"2026-09-28T22:45:00Z","v":200,"vw":18.645},{"c":18.6883,"h":18.6883,"l":18.6883,"n":1,"o":18.6883,"t":"2026-09-29T09:30:00Z","v":100,"vw":18.6883},{"c":18.72,"h":18.85,"l":18.72,"n":11,"o":18.85,"t":"2026-09-29T13:30:00Z","v":1627,"vw":18.813531},{"c":18.86,"h":18.86,"l":18.8305,"n":13,"o":18.85,"t":"2026-09-29T14:00:00Z","v":2541,"vw":18.846412},{"c":18.88,"h":18.88,"l":18.86,"n":13,"o":18.865,"t":"2026-09-29T14:15:00Z","v":1717,"vw":18.869022},{"c":18.864,"h":18.864,"l":18.864,"n":2,"o":18.864,"t":"2026-09-29T14:30:00Z","v":421,"vw":18.864},{"c":18.855,"h":18.88,"l":18.84,"n":21,"o":18.88,"t":"2026-09-29T15:00:00Z","v":2644,"vw":18.856062},{"c":18.84,"h":18.84,"l":18.84,"n":2,"o":18.84,"t":"2026-09-29T15:15:00Z","v":101,"vw":18.84},{"c":18.83,"h":18.88,"l":18.82,"n":52,"o":18.82,"t":"2026-09-29T15:30:00Z","v":4772,"vw":18.83},{"c":18.8199,"h":18.8199,"l":18.78,"n":5,"o":18.79,"t":"2026-09-29T15:45:00Z","v":380,"vw":18.801237},{"c":18.82,"h":18.82,"l":18.82,"n":1,"o":18.82,"t":"2026-09-29T16:15:00Z","v":200,"vw":18.82},{"c":18.8,"h":18.805,"l":18.79,"n":15,"o":18.8,"t":"2026-09-29T16:30:00Z","v":7388,"vw":18.804033},{"c":18.8501,"h":18.8501,"l":18.84,"n":3,"o":18.84,"t":"2026-09-29T17:15:00Z","v":1500,"vw":18.843367},{"c":18.8466,"h":18.8466,"l":18.8292,"n":7,"o":18.8292,"t":"2026-09-29T17:30:00Z","v":479,"vw":18.83625},{"c":18.84,"h":18.84,"l":18.84,"n":3,"o":18.84,"t":"2026-09-29T17:45:00Z","v":220,"vw":18.84},{"c":18.855,"h":18.855,"l":18.855,"n":1,"o":18.855,"t":"2026-09-29T18:45:00Z","v":499,"vw":18.855},{"c":18.875,"h":18.875,"l":18.875,"n":2,"o":18.875,"t":"2026-09-29T19:00:00Z","v":214,"vw":18.875},{"c":18.8499,"h":18.85,"l":18.8499,"n":3,"o":18.85,"t":"2026-09-29T19:30:00Z","v":429,"vw":18.84995},{"c":18.84,"h":18.87,"l":18.8,"n":23,"o":18.8,"t":"2026-09-29T19:45:00Z","v":1809,"vw":18.848442},{"c":18.95,"h":18.95,"l":18.95,"n":1,"o":18.95,"t":"2026-09-29T23:15:00Z","v":100,"vw":18.95},{"c":18.85,"h":18.85,"l":18.85,"n":3,"o":18.85,"t":"2026-09-30T12:45:00Z","v":150,"vw":18.85},{"c":18.9,"h":18.93,"l":18.8701,"n":25,"o":18.93,"t":"2026-09-30T13:30:00Z","v":1865,"vw":18.903821},{"c":18.915,"h":18.915,"l":18.9,"n":5,"o":18.9,"t":"2026-09-30T13:45:00Z","v":908,"vw":18.905},{"c":18.93,"h":18.93,"l":18.9099,"n":45,"o":18.91,"t":"2026-09-30T14:15:00Z","v":652,"vw":18.91998},{"c":18.925,"h":18.925,"l":18.925,"n":2,"o":18.925,"t":"2026-09-30T14:30:00Z","v":391,"vw":18.925},{"c":18.94,"h":18.94,"l":18.94,"n":3,"o":18.94,"t":"2026-09-30T14:45:00Z","v":1165,"vw":18.94},{"c":18.97,"h":18.97,"l":18.95,"n":4,"o":18.95,"t":"2026-09-30T15:00:00Z","v":230,"vw":18.96},{"c":18.9699,"h":18.97,"l":18.96,"n":5,"o":18.96,"t":"2026-09-30T15:15:00Z","v":1102,"vw":18.969045},{"c":18.97,"h":18.97,"l":18.9601,"n":17,"o":18.9601,"t":"2026-09-30T15:30:00Z","v":5997,"vw":18.966637},{"c":18.9601,"h":18.9601,"l":18.9601,"n":1,"o":18.9601,"t":"2026-09-30T15:45:00Z","v":1200,"vw":18.9601},{"c":18.96,"h":18.96,"l":18.96,"n":3,"o":18.96,"t":"2026-09-30T16:15:00Z","v":202,"vw":18.96},{"c":18.964,"h":18.964,"l":18.96,"n":2,"o":18.96,"t":"2026-09-30T16:30:00Z","v":778,"vw":18.961141},{"c":18.965,"h":18.965,"l":18.965,"n":3,"o":18.965,"t":"2026-09-30T16:45:00Z","v":292,"vw":18.965},{"c":18.965,"h":18.965,"l":18.9602,"n":8,"o":18.9602,"t":"2026-09-30T17:00:00Z","v":765,"vw":18.964347},{"c":18.96,"h":18.96,"l":18.96,"n":1,"o":18.96,"t":"2026-09-30T17:30:00Z","v":100,"vw":18.96},{"c":18.99,"h":18.99,"l":18.98,"n":3,"o":18.98,"t":"2026-09-30T17:45:00Z","v":595,"vw":18.983795},{"c":18.98,"h":18.98,"l":18.98,"n":2,"o":18.98,"t":"2026-09-30T18:00:00Z","v":2596,"vw":18.98},{"c":18.99,"h":18.99,"l":18.99,"n":2,"o":18.99,"t":"2026-09-30T18:15:00Z","v":743,"vw":18.99},{"c":18.99,"h":18.99,"l":18.9892,"n":2,"o":18.9892,"t":"2026-09-30T18:30:00Z","v":250,"vw":18.98968},{"c":18.9899,"h":18.9899,"l":18.98,"n":3,"o":18.989,"t":"2026-09-30T18:45:00Z","v":1528,"vw":18.98662},{"c":18.99,"h":18.999,"l":18.99,"n":8,"o":18.999,"t":"2026-09-30T19:00:00Z","v":2695,"vw":18.991396},{"c":18.994,"h":19,"l":18.98,"n":8,"o":18.9803,"t":"2026-09-30T19:15:00Z","v":2493,"vw":18.996013},{"c":18.9901,"h":19,"l":18.99,"n":10,"o":19,"t":"2026-09-30T19:30:00Z","v":733,"vw":18.993586},{"c":18.98,"h":18.98,"l":18.98,"n":1,"o":18.98,"t":"2026-09-30T19:45:00Z","v":100,"vw":18.98},{"c":18.95,"h":19,"l":18.95,"n":3,"o":19,"t":"2026-09-30T21:30:00Z","v":400,"vw":18.9675},{"c":18.85,"h":18.85,"l":18.85,"n":4,"o":18.85,"t":"2026-09-30T23:00:00Z","v":3994,"vw":18.85},{"c":18.735,"h":18.91,"l":18.735,"n":35,"o":18.91,"t":"2026-10-01T13:30:00Z","v":2124,"vw":18.783188},{"c":18.62,"h":18.66,"l":18.62,"n":23,"o":18.6351,"t":"2026-10-01T13:45:00Z","v":3470,"vw":18.645473},{"c":18.5783,"h":18.59,"l":18.5783,"n":2,"o":18.59,"t":"2026-10-01T14:00:00Z","v":8580,"vw":18.58415},{"c":18.535,"h":18.61,"l":18.535,"n":28,"o":18.61,"t":"2026-10-01T14:15:00Z","v":1878,"vw":18.580372},{"c":18.64,"h":18.64,"l":18.59,"n":15,"o":18.59,"t":"2026-10-01T14:30:00Z","v":2094,"vw":18.623059},{"c":18.64,"h":18.64,"l":18.64,"n":4,"o":18.64,"t":"2026-10-01T14:45:00Z","v":205,"vw":18.64},{"c":18.595,"h":18.63,"l":18.589,"n":16,"o":18.63,"t":"2026-10-01T15:00:00Z","v":2316,"vw":18.597492},{"c":18.68,"h":18.68,"l":18.68,"n":2,"o":18.68,"t":"2026-10-01T15:15:00Z","v":132,"vw":18.68},{"c":18.665,"h":18.665,"l":18.665,"n":2,"o":18.665,"t":"2026-10-01T15:30:00Z","v":165,"vw":18.665},{"c":18.66,"h":18.69,"l":18.66,"n":7,"o":18.685,"t":"2026-10-01T15:45:00Z","v":660,"vw":18.672777},{"c":18.65,"h":18.65,"l":18.635,"n":3,"o":18.635,"t":"2026-10-01T16:15:00Z","v":415,"vw":18.644058},{"c":18.719,"h":18.719,"l":18.67,"n":7,"o":18.67,"t":"2026-10-01T16:30:00Z","v":496,"vw":18.705},{"c":18.76,"h":18.7799,"l":18.75,"n":9,"o":18.75,"t":"2026-10-01T16:45:00Z","v":1300,"vw":18.761423},{"c":18.7899,"h":18.79,"l":18.78,"n":6,"o":18.78,"t":"2026-10-01T17:00:00Z","v":770,"vw":18.787385},{"c":18.815,"h":18.83,"l":18.8,"n":6,"o":18.8,"t":"2026-10-01T17:15:00Z","v":512,"vw":18.814516},{"c":18.835,"h":18.835,"l":18.835,"n":1,"o":18.835,"t":"2026-10-01T17:30:00Z","v":161,"vw":18.835},{"c":18.89,"h":18.899,"l":18.8707,"n":8,"o":18.8707,"t":"2026-10-01T17:45:00Z","v":331,"vw":18.885575},{"c":18.855,"h":18.855,"l":18.855,"n":3,"o":18.855,"t":"2026-10-01T18:00:00Z","v":261,"vw":18.855},{"c":18.8499,"h":18.85,"l":18.8499,"n":2,"o":18.85,"t":"2026-10-01T18:15:00Z","v":400,"vw":18.84995},{"c":18.92,"h":18.92,"l":18.92,"n":4,"o":18.92,"t":"2026-10-01T18:45:00Z","v":114,"vw":18.92},{"c":18.9,"h":18.94,"l":18.8801,"n":12,"o":18.92,"t":"2026-10-01T19:00:00Z","v":2063,"vw":18.901503},{"c":18.9,"h":18.9,"l":18.89,"n":8,"o":18.89,"t":"2026-10-01T19:15:00Z","v":5292,"vw":18.899807},{"c":18.88,"h":18.89,"l":18.88,"n":5,"o":18.89,"t":"2026-10-01T19:30:00Z","v":266,"vw":18.885932},{"c":18.9,"h":18.9,"l":18.89,"n":8,"o":18.9,"t":"2026-10-01T19:45:00Z","v":855,"vw":18.896319},{"c":18.88,"h":18.88,"l":18.88,"n":4,"o":18.88,"t":"2026-10-01T20:00:00Z","v":188,"vw":18.88},{"c":18.81,"h":18.81,"l":18.8,"n":10,"o":18.8,"t":"2026-10-02T12:00:00Z","v":1125,"vw":18.803636},{"c":18.74,"h":18.75,"l":18.7,"n":32,"o":18.72,"t":"2026-10-02T13:30:00Z","v":2407,"vw":18.725487},{"c":18.6725,"h":18.715,"l":18.6725,"n":14,"o":18.7014,"t":"2026-10-02T13:45:00Z","v":1957,"vw":18.684354},{"c":18.71,"h":18.71,"l":18.6816,"n":5,"o":18.6816,"t":"2026-10-02T14:00:00Z","v":2525,"vw":18.702396},{"c":18.7015,"h":18.7015,"l":18.7015,"n":2,"o":18.7015,"t":"2026-10-02T14:15:00Z","v":511,"vw":18.7015},{"c":18.725,"h":18.725,"l":18.7104,"n":2,"o":18.7104,"t":"2026-10-02T14:30:00Z","v":614,"vw":18.715489},{"c":18.675,"h":18.675,"l":18.675,"n":3,"o":18.675,"t":"2026-10-02T14:45:00Z","v":299,"vw":18.675},{"c":18.7,"h":18.72,"l":18.7,"n":3,"o":18.72,"t":"2026-10-02T15:00:00Z","v":379,"vw":18.708647},{"c":18.6401,"h":18.66,"l":18.63,"n":21,"o":18.65,"t":"2026-10-02T15:15:00Z","v":6246,"vw":18.641774},{"c":18.68,"h":18.68,"l":18.64,"n":3,"o":18.64,"t":"2026-10-02T15:30:00Z","v":426,"vw":18.658824},{"c":18.6801,"h":18.6801,"l":18.67,"n":2,"o":18.67,"t":"2026-10-02T15:45:00Z","v":300,"vw":18.673367},{"c":18.7,"h":18.7,"l":18.7,"n":1,"o":18.7,"t":"2026-10-02T16:15:00Z","v":150,"vw":18.7},{"c":18.6948,"h":18.6948,"l":18.6948,"n":1,"o":18.6948,"t":"2026-10-02T16:45:00Z","v":160,"vw":18.6948},{"c":18.6856,"h":18.6856,"l":18.6856,"n":3,"o":18.6856,"t":"2026-10-02T17:15:00Z","v":133,"vw":18.6856},{"c":18.69,"h":18.7,"l":18.69,"n":6,"o":18.7,"t":"2026-10-02T18:30:00Z","v":350,"vw":18.695},{"c":18.69,"h":18.69,"l":18.66,"n":5,"o":18.66,"t":"2026-10-02T19:00:00Z","v":1515,"vw":18.670806},{"c":18.698,"h":18.7,"l":18.698,"n":6,"o":18.7,"t":"2026-10-02T19:15:00Z","v":808,"vw":18.698637},{"c":18.7,"h":18.705,"l":18.7,"n":4,"o":18.705,"t":"2026-10-02T19:45:00Z","v":354,"vw":18.703333},{"c":18.71,"h":18.71,"l":18.71,"n":3,"o":18.71,"t":"2026-10-02T20:00:00Z","v":116,"vw":18.71},{"c":18.71,"h":18.71,"l":18.71,"n":1,"o":18.71,"t":"2026-10-05T13:00:00Z","v":100,"vw":18.71},{"c":18.6712,"h":18.701,"l":18.665,"n":11,"o":18.7,"t":"2026-10-05T13:30:00Z","v":2541,"vw":18.696341},{"c":18.64,"h":18.65,"l":18.64,"n":9,"o":18.65,"t":"2026-10-05T13:45:00Z","v":666,"vw":18.643012},{"c":18.635,"h":18.635,"l":18.6101,"n":4,"o":18.6101,"t":"2026-10-05T14:00:00Z","v":562,"vw":18.627799},{"c":18.66,"h":18.66,"l":18.635,"n":17,"o":18.6351,"t":"2026-10-05T14:15:00Z","v":2390,"vw":18.639558},{"c":18.68,"h":18.68,"l":18.68,"n":3,"o":18.68,"t":"2026-10-05T14:45:00Z","v":203,"vw":18.68},{"c":18.7058,"h":18.7058,"l":18.695,"n":3,"o":18.695,"t":"2026-10-05T15:15:00Z","v":803,"vw":18.697155},{"c":18.7099,"h":18.71,"l":18.705,"n":10,"o":18.705,"t":"2026-10-05T15:30:00Z","v":1470,"vw":18.708498},{"c":18.705,"h":18.71,"l":18.705,"n":5,"o":18.705,"t":"2026-10-05T15:45:00Z","v":1483,"vw":18.707322},{"c":18.7157,"h":18.7157,"l":18.71,"n":5,"o":18.71,"t":"2026-10-05T16:00:00Z","v":1248,"vw":18.710566},{"c":18.6801,"h":18.6801,"l":18.6801,"n":4,"o":18.6801,"t":"2026-10-05T16:15:00Z","v":1011,"vw":18.6801},{"c":18.73,"h":18.73,"l":18.73,"n":2,"o":18.73,"t":"2026-10-05T16:45:00Z","v":200,"vw":18.73},{"c":18.73,"h":18.73,"l":18.73,"n":3,"o":18.73,"t":"2026-10-05T17:00:00Z","v":238,"vw":18.73},{"c":18.7105,"h":18.7105,"l":18.7105,"n":1,"o":18.7105,"t":"2026-10-05T17:15:00Z","v":2000,"vw":18.7105},{"c":18.72,"h":18.72,"l":18.72,"n":1,"o":18.72,"t":"2026-10-05T17:30:00Z","v":100,"vw":18.72},{"c":18.71,"h":18.715,"l":18.71,"n":9,"o":18.715,"t":"2026-10-05T17:45:00Z","v":580,"vw":18.712093},{"c":18.67,"h":18.7,"l":18.67,"n":4,"o":18.7,"t":"2026-10-05T18:00:00Z","v":3100,"vw":18.685},{"c":18.67,"h":18.69,"l":18.67,"n":8,"o":18.69,"t":"2026-10-05T18:45:00Z","v":799,"vw":18.679231},{"c":18.68,"h":18.68,"l":18.68,"n":1,"o":18.68,"t":"2026-10-05T19:00:00Z","v":100,"vw":18.68},{"c":18.6887,"h":18.6887,"l":18.6887,"n":3,"o":18.6887,"t":"2026-10-05T19:15:00Z","v":104,"vw":18.6887},{"c":18.69,"h":18.69,"l":18.69,"n":1,"o":18.69,"t":"2026-10-05T19:30:00Z","v":268,"vw":18.69},{"c":18.6999,"h":18.6999,"l":18.69,"n":7,"o":18.69,"t":"2026-10-05T19:45:00Z","v":1183,"vw":18.694032},{"c":18.7,"h":18.7,"l":18.7,"n":2,"o":18.7,"t":"2026-10-06T12:45:00Z","v":300,"vw":18.7},{"c":18.72,"h":18.74,"l":18.65,"n":22,"o":18.7,"t":"2026-10-06T13:30:00Z","v":2672,"vw":18.687001},{"c":18.7799,"h":18.8,"l":18.745,"n":12,"o":18.77,"t":"2026-10-06T14:00:00Z","v":3678,"vw":18.79335},{"c":18.739,"h":18.75,"l":18.739,"n":5,"o":18.75,"t":"2026-10-06T14:15:00Z","v":339,"vw":18.742667},{"c":18.72,"h":18.745,"l":18.72,"n":5,"o":18.745,"t":"2026-10-06T14:30:00Z","v":723,"vw":18.727455},{"c":18.755,"h":18.755,"l":18.755,"n":1,"o":18.755,"t":"2026-10-06T15:15:00Z","v":150,"vw":18.755},{"c":18.77,"h":18.77,"l":18.77,"n":2,"o":18.77,"t":"2026-10-06T16:30:00Z","v":161,"vw":18.77},{"c":18.735,"h":18.735,"l":18.735,"n":3,"o":18.735,"t":"2026-10-06T17:15:00Z","v":248,"vw":18.735},{"c":18.784,"h":18.79,"l":18.772,"n":6,"o":18.79,"t":"2026-10-06T18:00:00Z","v":1002,"vw":18.782},{"c":18.72,"h":18.72,"l":18.7113,"n":6,"o":18.7113,"t":"2026-10-06T18:45:00Z","v":350,"vw":18.7142},{"c":18.7,"h":18.7,"l":18.7,"n":8,"o":18.7,"t":"2026-10-06T19:00:00Z","v":312,"vw":18.7},{"c":18.68,"h":18.68,"l":18.65,"n":15,"o":18.6699,"t":"2026-10-06T19:15:00Z","v":3687,"vw":18.668503},{"c":18.6,"h":18.655,"l":18.6,"n":11,"o":18.655,"t":"2026-10-06T19:30:00Z","v":979,"vw":18.646875},{"c":18.62,"h":18.62,"l":18.62,"n":1,"o":18.62,"t":"2026-10-06T19:45:00Z","v":172,"vw":18.62},{"c":18.84,"h":18.84,"l":18.61,"n":3,"o":18.61,"t":"2026-10-06T20:00:00Z","v":560,"vw":18.712679},{"c":18.6,"h":18.6,"l":18.6,"n":3,"o":18.6,"t":"2026-10-07T11:00:00Z","v":168,"vw":18.6},{"c":18.54,"h":18.54,"l":18.54,"n":1,"o":18.54,"t":"2026-10-07T12:30:00Z","v":100,"vw":18.54},{"c":18.23,"h":18.23,"l":18.23,"n":19,"o":18.23,"t":"2026-10-07T13:15:00Z","v":518,"vw":18.23},{"c":18.15,"h":18.54,"l":18.15,"n":34,"o":18.23,"t":"2026-10-07T13:30:00Z","v":8294,"vw":18.518901},{"c":18.36,"h":18.36,"l":18.3049,"n":37,"o":18.355,"t":"2026-10-07T13:45:00Z","v":3964,"vw":18.352631},{"c":18.4389,"h":18.4389,"l":18.3901,"n":3,"o":18.3901,"t":"2026-10-07T14:00:00Z","v":470,"vw":18.411457},{"c":18.745,"h":18.745,"l":18.72,"n":4,"o":18.72,"t":"2026-10-07T14:15:00Z","v":350,"vw":18.731667},{"c":18.715,"h":18.72,"l":18.715,"n":2,"o":18.72,"t":"2026-10-07T14:30:00Z","v":1026,"vw":18.717612},{"c":18.785,"h":18.785,"l":18.785,"n":1,"o":18.785,"t":"2026-10-07T14:45:00Z","v":215,"vw":18.785},{"c":18.81,"h":18.81,"l":18.81,"n":5,"o":18.81,"t":"2026-10-07T15:00:00Z","v":3447,"vw":18.81},{"c":18.81,"h":18.81,"l":18.81,"n":3,"o":18.81,"t":"2026-10-07T15:15:00Z","v":152,"vw":18.81},{"c":18.805,"h":18.805,"l":18.805,"n":2,"o":18.805,"t":"2026-10-07T15:30:00Z","v":502,"vw":18.805},{"c":18.855,"h":18.855,"l":18.81,"n":10,"o":18.81,"t":"2026-10-07T15:45:00Z","v":10284,"vw":18.811463},{"c":18.9,"h":18.9,"l":18.9,"n":4,"o":18.9,"t":"2026-10-07T16:30:00Z","v":765,"vw":18.9},{"c":18.88,"h":18.88,"l":18.88,"n":5,"o":18.88,"t":"2026-10-07T17:00:00Z","v":238,"vw":18.88},{"c":18.86,"h":18.86,"l":18.86,"n":1,"o":18.86,"t":"2026-10-07T17:15:00Z","v":1000,"vw":18.86},{"c":18.9041,"h":18.9041,"l":18.9041,"n":1,"o":18.9041,"t":"2026-10-07T17:45:00Z","v":133,"vw":18.9041},{"c":18.8847,"h":18.8847,"l":18.85,"n":5,"o":18.85,"t":"2026-10-07T18:00:00Z","v":1310,"vw":18.876529},{"c":18.9099,"h":18.9099,"l":18.9099,"n":1,"o":18.9099,"t":"2026-10-07T18:15:00Z","v":150,"vw":18.9099},{"c":18.88,"h":18.8801,"l":18.88,"n":6,"o":18.88,"t":"2026-10-07T18:30:00Z","v":1003,"vw":18.88001},{"c":18.88,"h":18.88,"l":18.88,"n":3,"o":18.88,"t":"2026-10-07T18:45:00Z","v":640,"vw":18.88},{"c":18.85,"h":18.855,"l":18.85,"n":14,"o":18.855,"t":"2026-10-07T19:00:00Z","v":1677,"vw":18.850364},{"c":18.86,"h":18.88,"l":18.86,"n":9,"o":18.88,"t":"2026-10-07T19:45:00Z","v":1028,"vw":18.87402},{"c":18.89,"h":18.89,"l":18.89,"n":1,"o":18.89,"t":"2026-10-07T20:15:00Z","v":200,"vw":18.89},{"c":19,"h":19,"l":19,"n":3,"o":19,"t":"2026-10-07T23:30:00Z","v":1009,"vw":19},{"c":18.8,"h":18.8,"l":18.79,"n":14,"o":18.79,"t":"2026-10-08T13:30:00Z","v":716,"vw":18.791447},{"c":18.71,"h":18.8099,"l":18.71,"n":7,"o":18.8099,"t":"2026-10-08T13:45:00Z","v":1578,"vw":18.798032},{"c":18.75,"h":18.75,"l":18.74,"n":12,"o":18.74,"t":"2026-10-08T14:00:00Z","v":831,"vw":18.742683},{"c":18.79,"h":18.805,"l":18.79,"n":7,"o":18.805,"t":"2026-10-08T14:30:00Z","v":843,"vw":18.795084},{"c":18.8,"h":18.8,"l":18.799,"n":5,"o":18.799,"t":"2026-10-08T15:15:00Z","v":600,"vw":18.799667},{"c":18.79,"h":18.8,"l":18.79,"n":8,"o":18.7983,"t":"2026-10-08T15:45:00Z","v":1398,"vw":18.79651},{"c":18.82,"h":18.82,"l":18.82,"n":2,"o":18.82,"t":"2026-10-08T16:30:00Z","v":600,"vw":18.82},{"c":18.73,"h":18.78,"l":18.73,"n":13,"o":18.78,"t":"2026-10-08T16:45:00Z","v":911,"vw":18.753071},{"c":18.43,"h":18.65,"l":18.42,"n":58,"o":18.55,"t":"2026-10-08T17:00:00Z","v":6728,"vw":18.543989},{"c":18.555,"h":18.555,"l":18.555,"n":2,"o":18.555,"t":"2026-10-08T17:30:00Z","v":4000,"vw":18.555},{"c":18.5199,"h":18.5199,"l":18.5,"n":5,"o":18.5,"t":"2026-10-08T17:45:00Z","v":223,"vw":18.50995},{"c":18.6,"h":18.6,"l":18.6,"n":3,"o":18.6,"t":"2026-10-08T18:45:00Z","v":199,"vw":18.6},{"c":18.505,"h":18.515,"l":18.505,"n":3,"o":18.515,"t":"2026-10-08T19:00:00Z","v":1138,"vw":18.513795},{"c":18.5399,"h":18.5399,"l":18.5,"n":3,"o":18.5,"t":"2026-10-08T19:15:00Z","v":201,"vw":18.51995},{"c":18.51,"h":18.51,"l":18.51,"n":3,"o":18.51,"t":"2026-10-08T19:30:00Z","v":208,"vw":18.51},{"c":18.51,"h":18.57,"l":18.51,"n":29,"o":18.57,"t":"2026-10-08T19:45:00Z","v":2636,"vw":18.521},{"c":18.9225,"h":18.9225,"l":18.9225,"n":1,"o":18.9225,"t":"2026-10-08T22:00:00Z","v":100,"vw":18.9225},{"c":18.55,"h":18.555,"l":18.55,"n":11,"o":18.55,"t":"2026-10-09T13:30:00Z","v":526,"vw":18.550983},{"c":18.32,"h":18.35,"l":18.305,"n":9,"o":18.35,"t":"2026-10-09T13:45:00Z","v":1602,"vw":18.318767},{"c":18.31,"h":18.31,"l":18.31,"n":2,"o":18.31,"t":"2026-10-09T14:15:00Z","v":101,"vw":18.31},{"c":18.2,"h":18.28,"l":18.2,"n":12,"o":18.26,"t":"2026-10-09T14:30:00Z","v":931,"vw":18.218889},{"c":18.16,"h":18.205,"l":18.155,"n":41,"o":18.205,"t":"2026-10-09T14:45:00Z","v":23355,"vw":18.176058},{"c":18.1511,"h":18.1511,"l":18.1511,"n":1,"o":18.1511,"t":"2026-10-09T15:00:00Z","v":400,"vw":18.1511},{"c":18.095,"h":18.15,"l":18.095,"n":16,"o":18.15,"t":"2026-10-09T15:15:00Z","v":1941,"vw":18.137914},{"c":18.107,"h":18.107,"l":18.107,"n":1,"o":18.107,"t":"2026-10-09T15:30:00Z","v":311,"vw":18.107},{"c":18.14,"h":18.14,"l":18.14,"n":1,"o":18.14,"t":"2026-10-09T16:00:00Z","v":100,"vw":18.14},{"c":18.15,"h":18.15,"l":18.15,"n":1,"o":18.15,"t":"2026-10-09T16:15:00Z","v":1310,"vw":18.15},{"c":18.2059,"h":18.23,"l":18.2059,"n":3,"o":18.23,"t":"2026-10-09T18:15:00Z","v":536,"vw":18.220994},{"c":18.1641,"h":18.1641,"l":18.1499,"n":10,"o":18.15,"t":"2026-10-09T19:15:00Z","v":540,"vw":18.153609},{"c":18.1699,"h":18.1699,"l":18.1699,"n":1,"o":18.1699,"t":"2026-10-09T19:30:00Z","v":165,"vw":18.1699},{"c":18.145,"h":18.145,"l":18.145,"n":3,"o":18.145,"t":"2026-10-09T19:45:00Z","v":1420,"vw":18.145},{"c":18.03,"h":18.38,"l":18.02,"n":3,"o":18.02,"t":"2026-10-09T20:15:00Z","v":735,"vw":18.143333},{"c":18.05,"h":18.08,"l":18.05,"n":2,"o":18.08,"t":"2026-10-09T21:15:00Z","v":1100,"vw":18.052727},{"c":18.07,"h":18.2,"l":18.05,"n":5,"o":18.05,"t":"2026-10-12T08:00:00Z","v":531,"vw":18.088023},{"c":17.89,"h":17.98,"l":17.875,"n":20,"o":17.98,"t":"2026-10-12T13:30:00Z","v":4502,"vw":17.902732},{"c":17.865,"h":17.895,"l":17.865,"n":13,"o":17.89,"t":"2026-10-12T13:45:00Z","v":2567,"vw":17.888188},{"c":17.752,"h":17.832,"l":17.73,"n":27,"o":17.832,"t":"2026-10-12T14:00:00Z","v":5007,"vw":17.772633},{"c":17.86,"h":17.86,"l":17.85,"n":7,"o":17.85,"t":"2026-10-12T14:15:00Z","v":374,"vw":17.857222},{"c":17.83,"h":17.83,"l":17.8209,"n":7,"o":17.8209,"t":"2026-10-12T14:30:00Z","v":698,"vw":17.826449},{"c":17.86,"h":17.86,"l":17.83,"n":8,"o":17.83,"t":"2026-10-12T14:45:00Z","v":1243,"vw":17.839099},{"c":17.835,"h":17.87,"l":17.77,"n":61,"o":17.86,"t":"2026-10-12T15:00:00Z","v":3230,"vw":17.844664},{"c":17.83,"h":17.86,"l":17.83,"n":4,"o":17.86,"t":"2026-10-12T15:15:00Z","v":594,"vw":17.849245},{"c":17.865,"h":17.865,"l":17.85,"n":12,"o":17.85,"t":"2026-10-12T15:30:00Z","v":1677,"vw":17.863671},{"c":17.92,"h":17.92,"l":17.865,"n":24,"o":17.865,"t":"2026-10-12T15:45:00Z","v":2472,"vw":17.893},{"c":17.88,"h":17.89,"l":17.88,"n":7,"o":17.89,"t":"2026-10-12T16:00:00Z","v":12107,"vw":17.880251},{"c":17.8934,"h":17.9003,"l":17.88,"n":7,"o":17.88,"t":"2026-10-12T16:15:00Z","v":1827,"vw":17.896946},{"c":17.88,"h":17.88,"l":17.81,"n":33,"o":17.88,"t":"2026-10-12T16:30:00Z","v":2249,"vw":17.837705},{"c":17.86,"h":17.86,"l":17.83,"n":13,"o":17.86,"t":"2026-10-12T16:45:00Z","v":3758,"vw":17.834394},{"c":17.865,"h":17.865,"l":17.86,"n":4,"o":17.86,"t":"2026-10-12T17:00:00Z","v":1215,"vw":17.864156},{"c":17.86,"h":17.86,"l":17.76,"n":63,"o":17.85,"t":"2026-10-12T17:15:00Z","v":15050,"vw":17.810368},{"c":17.825,"h":17.87,"l":17.825,"n":20,"o":17.84,"t":"2026-10-12T17:30:00Z","v":1558,"vw":17.844621},{"c":17.85,"h":17.85,"l":17.85,"n":4,"o":17.85,"t":"2026-10-12T17:45:00Z","v":201,"vw":17.85},{"c":17.8405,"h":17.845,"l":17.84,"n":5,"o":17.845,"t":"2026-10-12T18:15:00Z","v":3081,"vw":17.840734},{"c":17.8488,"h":17.8488,"l":17.845,"n":2,"o":17.845,"t":"2026-10-12T18:30:00Z","v":2699,"vw":17.845282},{"c":17.83,"h":17.83,"l":17.821,"n":17,"o":17.83,"t":"2026-10-12T18:45:00Z","v":1168,"vw":17.828053},{"c":17.81,"h":17.8301,"l":17.81,"n":7,"o":17.83,"t":"2026-10-12T19:00:00Z","v":542,"vw":17.821725},{"c":17.825,"h":17.825,"l":17.825,"n":10,"o":17.825,"t":"2026-10-12T19:15:00Z","v":855,"vw":17.825},{"c":17.825,"h":17.825,"l":17.825,"n":45,"o":17.825,"t":"2026-10-12T19:30:00Z","v":3743,"vw":17.825},{"c":17.83,"h":17.845,"l":17.83,"n":19,"o":17.845,"t":"2026-10-12T19:45:00Z","v":1704,"vw":17.842857},{"c":17.74,"h":17.74,"l":17.74,"n":2,"o":17.74,"t":"2026-10-12T20:45:00Z","v":185,"vw":17.74},{"c":17.67,"h":17.67,"l":17.67,"n":1,"o":17.67,"t":"2026-10-13T12:00:00Z","v":200,"vw":17.67},{"c":17.7128,"h":17.7128,"l":17.7,"n":12,"o":17.7,"t":"2026-10-13T13:30:00Z","v":610,"vw":17.702656},{"c":17.745,"h":17.745,"l":17.7218,"n":4,"o":17.7218,"t":"2026-10-13T13:45:00Z","v":613,"vw":17.726977},{"c":17.72,"h":17.77,"l":17.71,"n":20,"o":17.72,"t":"2026-10-13T14:00:00Z","v":4999,"vw":17.71603},{"c":17.73,"h":17.73,"l":17.73,"n":4,"o":17.73,"t":"2026-10-13T14:15:00Z","v":159,"vw":17.73},{"c":17.72,"h":17.72,"l":17.72,"n":2,"o":17.72,"t":"2026-10-13T14:45:00Z","v":1001,"vw":17.72},{"c":17.72,"h":17.72,"l":17.72,"n":1,"o":17.72,"t":"2026-10-13T15:00:00Z","v":100,"vw":17.72},{"c":17.72,"h":17.73,"l":17.7103,"n":4,"o":17.7103,"t":"2026-10-13T15:15:00Z","v":644,"vw":17.720198},{"c":17.71,"h":17.725,"l":17.71,"n":6,"o":17.725,"t":"2026-10-13T15:30:00Z","v":841,"vw":17.71632},{"c":17.71,"h":17.71,"l":17.71,"n":5,"o":17.71,"t":"2026-10-13T15:45:00Z","v":116,"vw":17.71},{"c":17.705,"h":17.7141,"l":17.7,"n":17,"o":17.7141,"t":"2026-10-13T16:00:00Z","v":1035,"vw":17.704016},{"c":17.725,"h":17.725,"l":17.725,"n":1,"o":17.725,"t":"2026-10-13T16:15:00Z","v":150,"vw":17.725},{"c":17.7101,"h":17.7101,"l":17.7101,"n":1,"o":17.7101,"t":"2026-10-13T16:30:00Z","v":600,"vw":17.7101},{"c":17.72,"h":17.72,"l":17.72,"n":5,"o":17.72,"t":"2026-10-13T16:45:00Z","v":329,"vw":17.72},{"c":17.71,"h":17.71,"l":17.71,"n":4,"o":17.71,"t":"2026-10-13T17:00:00Z","v":416,"vw":17.71},{"c":17.7067,"h":17.7067,"l":17.7067,"n":1,"o":17.7067,"t":"2026-10-13T17:15:00Z","v":100,"vw":17.7067},{"c":17.71,"h":17.71,"l":17.71,"n":4,"o":17.71,"t":"2026-10-13T17:45:00Z","v":600,"vw":17.71},{"c":17.71,"h":17.71,"l":17.705,"n":5,"o":17.705,"t":"2026-10-13T18:15:00Z","v":3800,"vw":17.705739},{"c":17.71,"h":17.71,"l":17.71,"n":1,"o":17.71,"t":"2026-10-13T18:30:00Z","v":140,"vw":17.71},{"c":17.7,"h":17.71,"l":17.7,"n":4,"o":17.7,"t":"2026-10-13T18:45:00Z","v":400,"vw":17.7025},{"c":17.71,"h":17.715,"l":17.71,"n":22,"o":17.71,"t":"2026-10-13T19:45:00Z","v":1268,"vw":17.710922},{"c":17.7499,"h":17.7499,"l":17.7499,"n":1,"o":17.7499,"t":"2026-10-13T22:15:00Z","v":100,"vw":17.7499},{"c":17.55,"h":17.55,"l":17.55,"n":3,"o":17.55,"t":"2026-10-14T08:00:00Z","v":257,"vw":17.55},{"c":17.725,"h":17.725,"l":17.7,"n":13,"o":17.7,"t":"2026-10-14T13:30:00Z","v":3331,"vw":17.705331},{"c":17.7101,"h":17.75,"l":17.71,"n":6,"o":17.74,"t":"2026-10-14T14:00:00Z","v":752,"vw":17.72408},{"c":17.7101,"h":17.7101,"l":17.7101,"n":1,"o":17.7101,"t":"2026-10-14T14:15:00Z","v":200,"vw":17.7101},{"c":17.7001,"h":17.7001,"l":17.7001,"n":1,"o":17.7001,"t":"2026-10-14T14:30:00Z","v":300,"vw":17.7001},{"c":17.7,"h":17.7,"l":17.7,"n":6,"o":17.7,"t":"2026-10-14T15:00:00Z","v":760,"vw":17.7},{"c":17.7193,"h":17.7193,"l":17.7193,"n":2,"o":17.7193,"t":"2026-10-14T15:15:00Z","v":400,"vw":17.7193},{"c":17.68,"h":17.69,"l":17.68,"n":13,"o":17.69,"t":"2026-10-14T16:00:00Z","v":1190,"vw":17.685434},{"c":17.67,"h":17.67,"l":17.67,"n":1,"o":17.67,"t":"2026-10-14T16:15:00Z","v":190,"vw":17.67},{"c":17.7169,"h":17.7175,"l":17.69,"n":7,"o":17.69,"t":"2026-10-14T16:30:00Z","v":1561,"vw":17.705322},{"c":17.7,"h":17.7,"l":17.695,"n":3,"o":17.695,"t":"2026-10-14T16:45:00Z","v":1955,"vw":17.699744},{"c":17.6801,"h":17.6801,"l":17.6801,"n":3,"o":17.6801,"t":"2026-10-14T17:45:00Z","v":305,"vw":17.6801},{"c":17.6818,"h":17.6818,"l":17.6818,"n":1,"o":17.6818,"t":"2026-10-14T18:00:00Z","v":130,"vw":17.6818},{"c":17.715,"h":17.72,"l":17.68,"n":19,"o":17.68,"t":"2026-10-14T18:30:00Z","v":2123,"vw":17.699722},{"c":17.69,"h":17.69,"l":17.68,"n":3,"o":17.68,"t":"2026-10-14T19:45:00Z","v":929,"vw":17.688588},{"c":17.68,"h":17.68,"l":17.68,"n":2,"o":17.68,"t":"2026-10-14T20:15:00Z","v":200,"vw":17.68},{"c":17.68,"h":17.68,"l":17.68,"n":1,"o":17.68,"t":"2026-10-14T20:30:00Z","v":100,"vw":17.68},{"c":17.6811,"h":17.6812,"l":17.6805,"n":5,"o":17.6811,"t":"2026-10-14T22:45:00Z","v":776,"vw":17.680868},{"c":17.57,"h":17.57,"l":17.57,"n":1,"o":17.57,"t":"2026-10-15T08:00:00Z","v":104,"vw":17.57},{"c":17.6799,"h":17.6799,"l":17.6799,"n":1,"o":17.6799,"t":"2026-10-15T08:30:00Z","v":216,"vw":17.6799},{"c":17.58,"h":17.68,"l":17.58,"n":7,"o":17.6645,"t":"2026-10-15T11:00:00Z","v":4084,"vw":17.668108},{"c":17.465,"h":17.465,"l":17.43,"n":16,"o":17.465,"t":"2026-10-15T13:30:00Z","v":1917,"vw":17.450632},{"c":17.42,"h":17.465,"l":17.4151,"n":21,"o":17.465,"t":"2026-10-15T13:45:00Z","v":6044,"vw":17.44856},{"c":17.48,"h":17.48,"l":17.42,"n":17,"o":17.42,"t":"2026-10-15T14:00:00Z","v":6652,"vw":17.446786},{"c":17.48,"h":17.48,"l":17.48,"n":2,"o":17.48,"t":"2026-10-15T14:15:00Z","v":124,"vw":17.48},{"c":17.52,"h":17.52,"l":17.52,"n":4,"o":17.52,"t":"2026-10-15T14:30:00Z","v":250,"vw":17.52},{"c":17.6259,"h":17.6259,"l":17.595,"n":8,"o":17.595,"t":"2026-10-15T14:45:00Z","v":1030,"vw":17.601351},{"c":17.64,"h":17.64,"l":17.64,"n":1,"o":17.64,"t":"2026-10-15T15:00:00Z","v":100,"vw":17.64},{"c":17.63,"h":17.63,"l":17.63,"n":1,"o":17.63,"t":"2026-10-15T15:15:00Z","v":100,"vw":17.63},{"c":17.625,"h":17.625,"l":17.625,"n":1,"o":17.625,"t":"2026-10-15T15:45:00Z","v":1186,"vw":17.625},{"c":17.63,"h":17.63,"l":17.63,"n":2,"o":17.63,"t":"2026-10-15T16:00:00Z","v":134,"vw":17.63},{"c":17.6048,"h":17.6299,"l":17.6048,"n":3,"o":17.6299,"t":"2026-10-15T16:30:00Z","v":340,"vw":17.614055},{"c":17.61,"h":17.61,"l":17.61,"n":1,"o":17.61,"t":"2026-10-15T18:00:00Z","v":145,"vw":17.61},{"c":17.595,"h":17.595,"l":17.595,"n":1,"o":17.595,"t":"2026-10-15T18:15:00Z","v":990,"vw":17.595},{"c":17.61,"h":17.61,"l":17.5872,"n":3,"o":17.5872,"t":"2026-10-15T18:30:00Z","v":1737,"vw":17.608214},{"c":17.59,"h":17.59,"l":17.59,"n":6,"o":17.59,"t":"2026-10-15T18:45:00Z","v":901,"vw":17.59},{"c":17.61,"h":17.61,"l":17.6,"n":11,"o":17.6,"t":"2026-10-15T19:00:00Z","v":2736,"vw":17.60191},{"c":17.65,"h":17.65,"l":17.615,"n":12,"o":17.62,"t":"2026-10-15T19:15:00Z","v":8269,"vw":17.620672},{"c":17.65,"h":17.67,"l":17.65,"n":3,"o":17.67,"t":"2026-10-15T19:30:00Z","v":288,"vw":17.66},{"c":17.68,"h":17.68,"l":17.68,"n":3,"o":17.68,"t":"2026-10-15T19:45:00Z","v":262,"vw":17.68},{"c":17.7,"h":17.7,"l":17.7,"n":2,"o":17.7,"t":"2026-10-15T20:15:00Z","v":300,"vw":17.7},{"c":17.3493,"h":17.37,"l":17.3493,"n":4,"o":17.37,"t":"2026-10-16T13:30:00Z","v":1211,"vw":17.36657},{"c":17.3319,"h":17.4,"l":17.3319,"n":10,"o":17.38,"t":"2026-10-16T13:45:00Z","v":759,"vw":17.380014},{"c":17.375,"h":17.375,"l":17.365,"n":5,"o":17.365,"t":"2026-10-16T14:15:00Z","v":517,"vw":17.37},{"c":17.395,"h":17.41,"l":17.395,"n":2,"o":17.41,"t":"2026-10-16T14:45:00Z","v":700,"vw":17.397143},{"c":17.385,"h":17.385,"l":17.385,"n":3,"o":17.385,"t":"2026-10-16T15:00:00Z","v":300,"vw":17.385},{"c":17.3859,"h":17.3859,"l":17.3859,"n":1,"o":17.3859,"t":"2026-10-16T15:30:00Z","v":200,"vw":17.3859},{"c":17.4,"h":17.4,"l":17.38,"n":5,"o":17.38,"t":"2026-10-16T15:45:00Z","v":2806,"vw":17.398214},{"c":17.39,"h":17.39,"l":17.39,"n":3,"o":17.39,"t":"2026-10-16T16:00:00Z","v":103,"vw":17.39},{"c":17.38,"h":17.3851,"l":17.38,"n":18,"o":17.385,"t":"2026-10-16T16:15:00Z","v":4162,"vw":17.380316},{"c":17.39,"h":17.39,"l":17.39,"n":2,"o":17.39,"t":"2026-10-16T16:30:00Z","v":200,"vw":17.39},{"c":17.38,"h":17.385,"l":17.38,"n":5,"o":17.385,"t":"2026-10-16T16:45:00Z","v":302,"vw":17.383333},{"c":17.36,"h":17.385,"l":17.36,"n":16,"o":17.385,"t":"2026-10-16T17:00:00Z","v":6823,"vw":17.379885},{"c":17.355,"h":17.355,"l":17.355,"n":3,"o":17.355,"t":"2026-10-16T17:45:00Z","v":129,"vw":17.355},{"c":17.325,"h":17.325,"l":17.325,"n":4,"o":17.325,"t":"2026-10-16T18:15:00Z","v":121,"vw":17.325},{"c":17.325,"h":17.325,"l":17.325,"n":1,"o":17.325,"t":"2026-10-16T18:30:00Z","v":200,"vw":17.325},{"c":17.3,"h":17.3,"l":17.3,"n":2,"o":17.3,"t":"2026-10-16T19:00:00Z","v":333,"vw":17.3},{"c":17.2701,"h":17.29,"l":17.26,"n":10,"o":17.2803,"t":"2026-10-16T19:30:00Z","v":933,"vw":17.277475},{"c":16.94,"h":17.4,"l":16.94,"n":15,"o":17.4,"t":"2026-10-16T22:45:00Z","v":605,"vw":17.15447},{"c":17.46,"h":17.46,"l":17.46,"n":4,"o":17.46,"t":"2026-10-19T11:30:00Z","v":1200,"vw":17.46},{"c":17.52,"h":17.52,"l":17.44,"n":12,"o":17.44,"t":"2026-10-19T13:30:00Z","v":2778,"vw":17.4444},{"c":17.46,"h":17.54,"l":17.46,"n":5,"o":17.54,"t":"2026-10-19T13:45:00Z","v":361,"vw":17.48974},{"c":17.51,"h":17.51,"l":17.5,"n":5,"o":17.5,"t":"2026-10-19T14:45:00Z","v":1933,"vw":17.507895},{"c":17.515,"h":17.515,"l":17.515,"n":1,"o":17.515,"t":"2026-10-19T15:00:00Z","v":1000,"vw":17.515},{"c":17.53,"h":17.53,"l":17.52,"n":4,"o":17.52,"t":"2026-10-19T15:15:00Z","v":566,"vw":17.527181},{"c":17.53,"h":17.55,"l":17.53,"n":9,"o":17.55,"t":"2026-10-19T16:15:00Z","v":2566,"vw":17.542092},{"c":17.4549,"h":17.4549,"l":17.4549,"n":1,"o":17.4549,"t":"2026-10-19T17:00:00Z","v":200,"vw":17.4549},{"c":17.4784,"h":17.4784,"l":17.4784,"n":1,"o":17.4784,"t":"2026-10-19T17:30:00Z","v":325,"vw":17.4784},{"c":17.4721,"h":17.4721,"l":17.4721,"n":3,"o":17.4721,"t":"2026-10-19T17:45:00Z","v":493,"vw":17.4721},{"c":17.435,"h":17.4664,"l":17.435,"n":4,"o":17.4664,"t":"2026-10-19T18:15:00Z","v":475,"vw":17.446485},{"c":17.44,"h":17.44,"l":17.44,"n":1,"o":17.44,"t":"2026-10-19T18:30:00Z","v":115,"vw":17.44},{"c":17.46,"h":17.46,"l":17.44,"n":4,"o":17.44,"t":"2026-10-19T18:45:00Z","v":1140,"vw":17.443713},{"c":17.49,"h":17.49,"l":17.49,"n":4,"o":17.49,"t":"2026-10-19T19:00:00Z","v":290,"vw":17.49},{"c":17.48,"h":17.48,"l":17.48,"n":2,"o":17.48,"t":"2026-10-19T19:15:00Z","v":502,"vw":17.48},{"c":17.5,"h":17.52,"l":17.5,"n":5,"o":17.52,"t":"2026-10-19T19:30:00Z","v":602,"vw":17.503333},{"c":17.5,"h":17.515,"l":17.5,"n":3,"o":17.515,"t":"2026-10-19T19:45:00Z","v":780,"vw":17.503512},{"c":17.36,"h":17.36,"l":17.3227,"n":2,"o":17.3227,"t":"2026-10-20T13:45:00Z","v":202,"vw":17.341535},{"c":17.44,"h":17.44,"l":17.44,"n":1,"o":17.44,"t":"2026-10-20T14:00:00Z","v":299,"vw":17.44},{"c":17.5052,"h":17.5052,"l":17.5052,"n":1,"o":17.5052,"t":"2026-10-20T14:15:00Z","v":500,"vw":17.5052},{"c":17.57,"h":17.57,"l":17.54,"n":3,"o":17.54,"t":"2026-10-20T14:30:00Z","v":210,"vw":17.555},{"c":17.43,"h":17.43,"l":17.43,"n":4,"o":17.43,"t":"2026-10-20T18:15:00Z","v":300,"vw":17.43},{"c":17.47,"h":17.5,"l":17.47,"n":2,"o":17.5,"t":"2026-10-20T18:30:00Z","v":1130,"vw":17.496283},{"c":17.49,"h":17.49,"l":17.49,"n":1,"o":17.49,"t":"2026-10-21T11:15:00Z","v":500,"vw":17.49},{"c":17.615,"h":17.65,"l":17.615,"n":6,"o":17.65,"t":"2026-10-21T13:30:00Z","v":342,"vw":17.630086},{"c":17.42,"h":17.48,"l":17.42,"n":6,"o":17.48,"t":"2026-10-21T13:45:00Z","v":1002,"vw":17.426674},{"c":17.6099,"h":17.6099,"l":17.6099,"n":1,"o":17.6099,"t":"2026-10-21T14:00:00Z","v":1160,"vw":17.6099},{"c":17.585,"h":17.585,"l":17.585,"n":1,"o":17.585,"t":"2026-10-21T14:15:00Z","v":225,"vw":17.585},{"c":17.5801,"h":17.5801,"l":17.58,"n":5,"o":17.58,"t":"2026-10-21T14:30:00Z","v":873,"vw":17.58005},{"c":17.59,"h":17.6144,"l":17.59,"n":2,"o":17.6144,"t":"2026-10-21T14:45:00Z","v":332,"vw":17.599701},{"c":17.6,"h":17.6,"l":17.6,"n":1,"o":17.6,"t":"2026-10-21T15:30:00Z","v":193,"vw":17.6},{"c":17.6499,"h":17.6499,"l":17.615,"n":21,"o":17.64,"t":"2026-10-21T15:45:00Z","v":2179,"vw":17.64094},{"c":17.625,"h":17.625,"l":17.625,"n":2,"o":17.625,"t":"2026-10-21T16:00:00Z","v":992,"vw":17.625},{"c":17.63,"h":17.6383,"l":17.63,"n":8,"o":17.63,"t":"2026-10-21T16:15:00Z","v":1000,"vw":17.63249},{"c":17.62,"h":17.62,"l":17.62,"n":1,"o":17.62,"t":"2026-10-21T17:00:00Z","v":200,"vw":17.62},{"c":17.64,"h":17.64,"l":17.64,"n":3,"o":17.64,"t":"2026-10-21T17:30:00Z","v":624,"vw":17.64},{"c":17.6301,"h":17.635,"l":17.62,"n":23,"o":17.62,"t":"2026-10-21T17:45:00Z","v":17847,"vw":17.631506},{"c":17.625,"h":17.63,"l":17.625,"n":2,"o":17.63,"t":"2026-10-21T18:00:00Z","v":1421,"vw":17.625968},{"c":17.63,"h":17.63,"l":17.625,"n":8,"o":17.625,"t":"2026-10-21T19:00:00Z","v":1081,"vw":17.629534},{"c":17.64,"h":17.64,"l":17.63,"n":3,"o":17.63,"t":"2026-10-21T19:15:00Z","v":1755,"vw":17.631493},{"c":17.6,"h":17.6,"l":17.6,"n":2,"o":17.6,"t":"2026-10-22T12:15:00Z","v":200,"vw":17.6},{"c":17.6,"h":17.6,"l":17.6,"n":1,"o":17.6,"t":"2026-10-22T13:00:00Z","v":600,"vw":17.6},{"c":17.46,"h":17.48,"l":17.36,"n":5,"o":17.46,"t":"2026-10-22T13:30:00Z","v":2624,"vw":17.435399},{"c":17.545,"h":17.545,"l":17.545,"n":2,"o":17.545,"t":"2026-10-22T14:15:00Z","v":104,"vw":17.545},{"c":17.46,"h":17.46,"l":17.46,"n":3,"o":17.46,"t":"2026-10-22T14:30:00Z","v":125,"vw":17.46},{"c":17.43,"h":17.445,"l":17.42,"n":10,"o":17.42,"t":"2026-10-22T15:15:00Z","v":939,"vw":17.426029},{"c":17.376,"h":17.376,"l":17.376,"n":1,"o":17.376,"t":"2026-10-22T15:45:00Z","v":111,"vw":17.376},{"c":17.3771,"h":17.3771,"l":17.3771,"n":1,"o":17.3771,"t":"2026-10-22T16:00:00Z","v":150,"vw":17.3771},{"c":17.36,"h":17.385,"l":17.36,"n":7,"o":17.385,"t":"2026-10-22T16:15:00Z","v":4500,"vw":17.381117},{"c":17.35,"h":17.36,"l":17.35,"n":14,"o":17.355,"t":"2026-10-22T16:30:00Z","v":1888,"vw":17.356948},{"c":17.28,"h":17.3199,"l":17.265,"n":12,"o":17.3199,"t":"2026-10-22T16:45:00Z","v":3455,"vw":17.302953},{"c":17.335,"h":17.335,"l":17.335,"n":2,"o":17.335,"t":"2026-10-22T17:30:00Z","v":151,"vw":17.335},{"c":17.3,"h":17.3,"l":17.3,"n":1,"o":17.3,"t":"2026-10-22T18:45:00Z","v":150,"vw":17.3},{"c":17.28,"h":17.29,"l":17.28,"n":5,"o":17.29,"t":"2026-10-22T19:00:00Z","v":457,"vw":17.282273},{"c":17.31,"h":17.31,"l":17.31,"n":1,"o":17.31,"t":"2026-10-22T19:15:00Z","v":101,"vw":17.31},{"c":17.23,"h":17.29,"l":17.23,"n":7,"o":17.29,"t":"2026-10-22T19:30:00Z","v":2322,"vw":17.236078}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.7,"strike":27.686473413836513,"iv":1.5661003742646546,"gamma":0.03679027670297145,"theta":-0.037143086501171506,"vega":0.013611120738253785,"rho":0.002157727225908462,"breakevenPct":64.43724896214121},{"delta":0.25,"premium":0.7,"strike":22.558529210949068,"iv":1.12251319656556,"gamma":0.0583779045538327,"theta":-0.03036383632860487,"vega":0.015445792438559836,"rho":0.002826338448762648,"breakevenPct":34.732078289437794},{"delta":0.3,"premium":0.7,"strike":20.259388539051287,"iv":0.8560334805544887,"gamma":0.08391452144379806,"theta":-0.025495172486373573,"vega":0.016894303529373243,"rho":0.00349166764452266,"breakevenPct":21.413609258354878},{"delta":0.35,"premium":0.7002643242707002,"strike":18.989427029171992,"iv":0.6768578139506705,"gamma":0.1126331455823082,"theta":-0.021700763566523357,"vega":0.018005062052793775,"rho":0.004154113946567202,"breakevenPct":14.058503565138293},{"delta":0.4,"premium":0.7166704510707276,"strike":18.333181957170897,"iv":0.5726067707555047,"gamma":0.14081373996428512,"theta":-0.019191581181865255,"vega":0.01870243365326103,"rho":0.004804110438756155,"breakevenPct":10.352042590087512},{"delta":0.45,"premium":0.7431444730734846,"strike":17.854844215412122,"iv":0.49533560217195033,"gamma":0.16547938092637107,"theta":-0.01714805325034837,"vega":0.01902574441513706,"rho":0.0054489278032557225,"breakevenPct":7.734485068966856},{"delta":0.5,"premium":0.780001732512679,"strike":17.559986139898566,"iv":0.4458893600955485,"gamma":0.186519974626657,"theta":-0.015584764798180531,"vega":0.018963278167563047,"rho":0.006088403821681492,"breakevenPct":6.239937162055108},{"delta":0.55,"premium":0.8168589919518736,"strike":17.26512806438501,"iv":0.39644311801914667,"gamma":0.20756056832694295,"theta":-0.014021476346012692,"vega":0.01890081191998903,"rho":0.006727879840107262,"breakevenPct":4.745389255143358}],"put":[{"delta":0.15,"premium":0.85,"strike":11.694580042997732,"iv":1.7704220966900923,"gamma":0.02726065087141064,"theta":-0.034101460294947566,"vega":0.011326536076059365,"rho":-0.002758223614306035,"breakevenPct":37.17948395974156},{"delta":0.2,"premium":0.85,"strike":13.583122324435092,"iv":1.307843266821076,"gamma":0.04447203503769602,"theta":-0.030035427613887743,"vega":0.013590623261965354,"rho":-0.0034595387050558473,"breakevenPct":26.239530525551515},{"delta":0.25,"premium":0.8709435116122,"strike":14.837740464487997,"iv":1.034477246644308,"gamma":0.06356308385232529,"theta":-0.026848631321584826,"vega":0.015429893617228178,"rho":-0.0041791738424897485,"breakevenPct":19.093096410340163},{"delta":0.3,"premium":0.9812690570946471,"strike":15.607251754826555,"iv":0.9235892345030043,"gamma":0.07765406111887667,"theta":-0.025971111311101323,"vega":0.016821093446745438,"rho":-0.004965690792446373,"breakevenPct":15.274563235790787},{"delta":0.35,"premium":1.1830190167420402,"strike":16.2418527577128,"iv":0.8843234637481918,"gamma":0.08564147768139375,"theta":-0.02647702570857932,"vega":0.017908290098495115,"rho":-0.005819770206776898,"breakevenPct":12.767142404646057},{"delta":0.4,"premium":1.4816237729699717,"strike":16.78477049630904,"iv":0.9076743045416871,"gamma":0.08709588991442323,"theta":-0.02828391662276343,"vega":0.01869271091995729,"rho":-0.006745368590516959,"breakevenPct":11.351885422184878},{"delta":0.45,"premium":1.7225157854446622,"strike":17.306289463611655,"iv":0.8909559320498764,"gamma":0.09098929721479314,"theta":-0.02823242417774978,"vega":0.01911778597471312,"rho":-0.007627127938430889,"breakevenPct":9.726268750336015},{"delta":0.5,"premium":1.9255013860573456,"strike":17.813753465143364,"iv":0.8479196269317189,"gamma":0.09648466528742,"theta":-0.026960323589195992,"vega":0.019306838484918303,"rho":-0.008480093289740469,"breakevenPct":7.962485349502865},{"delta":0.55,"premium":2.5476210268622124,"strike":18.56166259165355,"iv":0.9261331397006831,"gamma":0.08844691633256525,"theta":-0.0293054394410391,"vega":0.019221079073706942,"rho":-0.0096482797224146,"breakevenPct":7.23381163663288},{"delta":0.6,"premium":3.69579772079772,"strike":19.72079772079772,"iv":1.1128094017094017,"gamma":0.07166210826210827,"theta":-0.034527350427350424,"vega":0.018811680911680912,"rho":-0.01122977712664771,"breakevenPct":7.170331580044953},{"delta":0.65,"premium":5.629391891891892,"strike":21.67117117117117,"iv":1.37076981981982,"gamma":0.055640090090090084,"theta":-0.040710810810810814,"vega":0.01803153153153153,"rho":-0.013441945751970217,"breakevenPct":7.073132520336906},{"delta":0.7,"premium":8.909739701138957,"strike":25.008854273762687,"iv":1.704896219587271,"gamma":0.04194737404402684,"theta":-0.04718264428716331,"vega":0.01690496076680118,"rho":-0.016737809215474773,"breakevenPct":6.741000459811074}]},"raw":{"call":[{"delta":0.2,"premium":0.7,"strike":27.686473413836513,"iv":1.5661003742646546,"gamma":0.03679027670297145,"theta":-0.037143086501171506,"vega":0.013611120738253785,"rho":0.002157727225908462,"breakevenPct":64.43724896214121},{"delta":0.25,"premium":0.7,"strike":22.558529210949068,"iv":1.12251319656556,"gamma":0.0583779045538327,"theta":-0.03036383632860487,"vega":0.015445792438559836,"rho":0.002826338448762648,"breakevenPct":34.732078289437794},{"delta":0.3,"premium":0.7,"strike":20.259388539051287,"iv":0.8560334805544887,"gamma":0.08391452144379806,"theta":-0.025495172486373573,"vega":0.016894303529373243,"rho":0.00349166764452266,"breakevenPct":21.413609258354878},{"delta":0.35,"premium":0.7002643242707002,"strike":18.989427029171992,"iv":0.6768578139506705,"gamma":0.1126331455823082,"theta":-0.021700763566523357,"vega":0.018005062052793775,"rho":0.004154113946567202,"breakevenPct":14.058503565138293},{"delta":0.4,"premium":0.7166704510707276,"strike":18.333181957170897,"iv":0.5726067707555047,"gamma":0.14081373996428512,"theta":-0.019191581181865255,"vega":0.01870243365326103,"rho":0.004804110438756155,"breakevenPct":10.352042590087512},{"delta":0.45,"premium":0.7431444730734846,"strike":17.854844215412122,"iv":0.49533560217195033,"gamma":0.16547938092637107,"theta":-0.01714805325034837,"vega":0.01902574441513706,"rho":0.0054489278032557225,"breakevenPct":7.734485068966856},{"delta":0.5,"premium":0.780001732512679,"strike":17.559986139898566,"iv":0.4458893600955485,"gamma":0.186519974626657,"theta":-0.015584764798180531,"vega":0.018963278167563047,"rho":0.006088403821681492,"breakevenPct":6.239937162055108},{"delta":0.55,"premium":0.8168589919518736,"strike":17.26512806438501,"iv":0.39644311801914667,"gamma":0.20756056832694295,"theta":-0.014021476346012692,"vega":0.01890081191998903,"rho":0.006727879840107262,"breakevenPct":4.745389255143358}],"put":[{"delta":0.15,"premium":0.85,"strike":11.694580042997732,"iv":1.7704220966900923,"gamma":0.02726065087141064,"theta":-0.034101460294947566,"vega":0.011326536076059365,"rho":-0.002758223614306035,"breakevenPct":37.17948395974156},{"delta":0.2,"premium":0.85,"strike":13.583122324435092,"iv":1.307843266821076,"gamma":0.04447203503769602,"theta":-0.030035427613887743,"vega":0.013590623261965354,"rho":-0.0034595387050558473,"breakevenPct":26.239530525551515},{"delta":0.25,"premium":0.8709435116122,"strike":14.837740464487997,"iv":1.034477246644308,"gamma":0.06356308385232529,"theta":-0.026848631321584826,"vega":0.015429893617228178,"rho":-0.0041791738424897485,"breakevenPct":19.093096410340163},{"delta":0.3,"premium":0.9812690570946471,"strike":15.607251754826555,"iv":0.9235892345030043,"gamma":0.07765406111887667,"theta":-0.025971111311101323,"vega":0.016821093446745438,"rho":-0.004965690792446373,"breakevenPct":15.274563235790787},{"delta":0.35,"premium":1.1830190167420402,"strike":16.2418527577128,"iv":0.8843234637481918,"gamma":0.08564147768139375,"theta":-0.02647702570857932,"vega":0.017908290098495115,"rho":-0.005819770206776898,"breakevenPct":12.767142404646057},{"delta":0.4,"premium":1.4816237729699717,"strike":16.78477049630904,"iv":0.9076743045416871,"gamma":0.08709588991442323,"theta":-0.02828391662276343,"vega":0.01869271091995729,"rho":-0.006745368590516959,"breakevenPct":11.351885422184878},{"delta":0.45,"premium":1.7225157854446622,"strike":17.306289463611655,"iv":0.8909559320498764,"gamma":0.09098929721479314,"theta":-0.02823242417774978,"vega":0.01911778597471312,"rho":-0.007627127938430889,"breakevenPct":9.726268750336015},{"delta":0.5,"premium":1.9255013860573456,"strike":17.813753465143364,"iv":0.8479196269317189,"gamma":0.09648466528742,"theta":-0.026960323589195992,"vega":0.019306838484918303,"rho":-0.008480093289740469,"breakevenPct":7.962485349502865},{"delta":0.55,"premium":2.5476210268622124,"strike":18.56166259165355,"iv":0.9261331397006831,"gamma":0.08844691633256525,"theta":-0.0293054394410391,"vega":0.019221079073706942,"rho":-0.0096482797224146,"breakevenPct":7.23381163663288},{"delta":0.6,"premium":3.69579772079772,"strike":19.72079772079772,"iv":1.1128094017094017,"gamma":0.07166210826210827,"theta":-0.034527350427350424,"vega":0.018811680911680912,"rho":-0.01122977712664771,"breakevenPct":7.170331580044953},{"delta":0.65,"premium":5.629391891891892,"strike":21.67117117117117,"iv":1.37076981981982,"gamma":0.055640090090090084,"theta":-0.040710810810810814,"vega":0.01803153153153153,"rho":-0.013441945751970217,"breakevenPct":7.073132520336906},{"delta":0.7,"premium":8.909739701138957,"strike":25.008854273762687,"iv":1.704896219587271,"gamma":0.04194737404402684,"theta":-0.04718264428716331,"vega":0.01690496076680118,"rho":-0.016737809215474773,"breakevenPct":6.741000459811074}]}},"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"}}