{"symbol":"NFLW","url":"https://intraalpha.com/companies/NFLW","capturedAt":"2026-10-23T03:16:58.915Z","state":"partial","quote":{"symbol":"NFLW","last_price":13.3,"prev_close":12.82,"regular_close":13.3,"change":0.48,"change_pct":3.7441,"regular_change":0.48,"regular_change_pct":3.7441,"extended_change":0,"extended_change_pct":0,"bid":13.21,"ask":13.69,"bid_size":100,"ask_size":100,"volume":24365,"vwap":13.205956,"open":12.86,"high":13.39,"low":12.86,"close":13.3,"trade_count":262,"last_trade_at":"2026-10-23T00:00:05.147689545Z","last_quote_at":"2026-10-23T00:00:00.00751607Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:16:56.002246515-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:55.125Z","bars":[{"c":14.43,"h":14.5,"l":14.43,"n":9,"o":14.5,"t":"2026-10-16T09:20:00Z","v":2900,"vw":14.495172},{"c":14.35,"h":14.35,"l":14.35,"n":1,"o":14.35,"t":"2026-10-16T11:05:00Z","v":400,"vw":14.35},{"c":14.28,"h":14.3,"l":14.24,"n":28,"o":14.3,"t":"2026-10-16T11:35:00Z","v":37100,"vw":14.283545},{"c":14.18,"h":14.18,"l":14.18,"n":1,"o":14.18,"t":"2026-10-16T12:45:00Z","v":100,"vw":14.18},{"c":14.52,"h":14.52,"l":14.52,"n":1,"o":14.52,"t":"2026-10-16T13:30:00Z","v":100,"vw":14.52},{"c":14.56,"h":14.56,"l":14.56,"n":2,"o":14.56,"t":"2026-10-16T13:35:00Z","v":1050,"vw":14.56},{"c":14.46,"h":14.46,"l":14.45,"n":2,"o":14.45,"t":"2026-10-16T13:45:00Z","v":473,"vw":14.457886},{"c":14.5288,"h":14.5288,"l":14.5288,"n":2,"o":14.5288,"t":"2026-10-16T14:00:00Z","v":120,"vw":14.5288},{"c":14.38,"h":14.38,"l":14.38,"n":2,"o":14.38,"t":"2026-10-16T14:05:00Z","v":400,"vw":14.38},{"c":14.3399,"h":14.3399,"l":14.3399,"n":1,"o":14.3399,"t":"2026-10-16T14:30:00Z","v":100,"vw":14.3399},{"c":14.36,"h":14.36,"l":14.36,"n":3,"o":14.36,"t":"2026-10-16T14:35:00Z","v":606,"vw":14.36},{"c":14.389,"h":14.389,"l":14.389,"n":1,"o":14.389,"t":"2026-10-16T15:10:00Z","v":100,"vw":14.389},{"c":14.4299,"h":14.4299,"l":14.4299,"n":1,"o":14.4299,"t":"2026-10-16T15:15:00Z","v":100,"vw":14.4299},{"c":14.38,"h":14.38,"l":14.38,"n":1,"o":14.38,"t":"2026-10-16T15:20:00Z","v":500,"vw":14.38},{"c":14.35,"h":14.35,"l":14.35,"n":1,"o":14.35,"t":"2026-10-16T15:25:00Z","v":100,"vw":14.35},{"c":14.32,"h":14.32,"l":14.32,"n":4,"o":14.32,"t":"2026-10-16T16:45:00Z","v":111,"vw":14.32},{"c":14.35,"h":14.35,"l":14.335,"n":2,"o":14.335,"t":"2026-10-16T16:55:00Z","v":710,"vw":14.341232},{"c":14.28,"h":14.28,"l":14.28,"n":1,"o":14.28,"t":"2026-10-16T17:10:00Z","v":700,"vw":14.28},{"c":14.2503,"h":14.26,"l":14.2503,"n":4,"o":14.26,"t":"2026-10-16T17:15:00Z","v":5223,"vw":14.250678},{"c":14.25,"h":14.25,"l":14.25,"n":2,"o":14.25,"t":"2026-10-16T18:40:00Z","v":110,"vw":14.25},{"c":14.25,"h":14.25,"l":14.23,"n":3,"o":14.23,"t":"2026-10-16T19:05:00Z","v":500,"vw":14.234},{"c":14.1801,"h":14.1802,"l":14.18,"n":3,"o":14.18,"t":"2026-10-16T19:40:00Z","v":1188,"vw":14.1801},{"c":14.239,"h":14.239,"l":14.239,"n":1,"o":14.239,"t":"2026-10-16T19:50:00Z","v":300,"vw":14.239},{"c":14.28,"h":14.28,"l":14.24,"n":14,"o":14.25,"t":"2026-10-16T19:55:00Z","v":4430,"vw":14.252107},{"c":14.26,"h":14.26,"l":14.26,"n":1,"o":14.26,"t":"2026-10-16T20:00:00Z","v":500,"vw":14.26},{"c":14.11,"h":14.21,"l":14.11,"n":16,"o":14.21,"t":"2026-10-16T22:50:00Z","v":718,"vw":14.150183},{"c":14.16,"h":14.16,"l":14.16,"n":2,"o":14.16,"t":"2026-10-19T08:00:00Z","v":268,"vw":14.16},{"c":14.07,"h":14.07,"l":14.07,"n":1,"o":14.07,"t":"2026-10-19T11:55:00Z","v":100,"vw":14.07},{"c":14.05,"h":14.05,"l":14.05,"n":1,"o":14.05,"t":"2026-10-19T12:25:00Z","v":400,"vw":14.05},{"c":14.02,"h":14.04,"l":14.02,"n":5,"o":14.04,"t":"2026-10-19T12:35:00Z","v":1000,"vw":14.028},{"c":14.02,"h":14.03,"l":14.02,"n":2,"o":14.03,"t":"2026-10-19T12:40:00Z","v":556,"vw":14.027194},{"c":14.01,"h":14.01,"l":14.01,"n":4,"o":14.01,"t":"2026-10-19T13:20:00Z","v":231,"vw":14.01},{"c":13.95,"h":13.95,"l":13.95,"n":4,"o":13.95,"t":"2026-10-19T13:25:00Z","v":1011,"vw":13.95},{"c":13.9,"h":14,"l":13.9,"n":13,"o":14,"t":"2026-10-19T13:30:00Z","v":638,"vw":13.921818},{"c":13.955,"h":13.955,"l":13.95,"n":5,"o":13.95,"t":"2026-10-19T13:40:00Z","v":452,"vw":13.952202},{"c":13.89,"h":13.89,"l":13.89,"n":1,"o":13.89,"t":"2026-10-19T13:45:00Z","v":100,"vw":13.89},{"c":13.85,"h":13.85,"l":13.85,"n":3,"o":13.85,"t":"2026-10-19T13:55:00Z","v":251,"vw":13.85},{"c":13.88,"h":13.88,"l":13.88,"n":2,"o":13.88,"t":"2026-10-19T14:00:00Z","v":301,"vw":13.88},{"c":13.85,"h":13.85,"l":13.832,"n":12,"o":13.832,"t":"2026-10-19T14:10:00Z","v":706,"vw":13.845127},{"c":13.9348,"h":13.9348,"l":13.9348,"n":1,"o":13.9348,"t":"2026-10-19T16:10:00Z","v":100,"vw":13.9348},{"c":13.92,"h":13.92,"l":13.92,"n":2,"o":13.92,"t":"2026-10-19T16:40:00Z","v":172,"vw":13.92},{"c":13.8849,"h":13.8849,"l":13.8849,"n":1,"o":13.8849,"t":"2026-10-19T16:45:00Z","v":150,"vw":13.8849},{"c":13.9,"h":13.9,"l":13.9,"n":3,"o":13.9,"t":"2026-10-19T17:25:00Z","v":1600,"vw":13.9},{"c":13.89,"h":13.89,"l":13.89,"n":1,"o":13.89,"t":"2026-10-19T17:35:00Z","v":800,"vw":13.89},{"c":13.89,"h":13.89,"l":13.89,"n":1,"o":13.89,"t":"2026-10-19T18:00:00Z","v":800,"vw":13.89},{"c":13.88,"h":13.88,"l":13.88,"n":11,"o":13.88,"t":"2026-10-19T18:30:00Z","v":9000,"vw":13.88},{"c":13.88,"h":13.88,"l":13.88,"n":7,"o":13.88,"t":"2026-10-19T18:35:00Z","v":3600,"vw":13.88},{"c":13.94,"h":13.95,"l":13.94,"n":4,"o":13.95,"t":"2026-10-19T19:35:00Z","v":10200,"vw":13.949608},{"c":13.95,"h":13.95,"l":13.95,"n":2,"o":13.95,"t":"2026-10-19T19:40:00Z","v":498,"vw":13.95},{"c":13.95,"h":13.95,"l":13.941,"n":4,"o":13.941,"t":"2026-10-19T19:45:00Z","v":1085,"vw":13.946142},{"c":13.98,"h":13.98,"l":13.96,"n":18,"o":13.96,"t":"2026-10-19T19:50:00Z","v":19071,"vw":13.965842},{"c":13.98,"h":14,"l":13.97,"n":22,"o":14,"t":"2026-10-19T19:55:00Z","v":20457,"vw":13.989163},{"c":13.99,"h":13.99,"l":13.98,"n":11,"o":13.98,"t":"2026-10-20T13:00:00Z","v":1763,"vw":13.980924},{"c":13.94,"h":13.94,"l":13.94,"n":1,"o":13.94,"t":"2026-10-20T13:30:00Z","v":271,"vw":13.94},{"c":13.945,"h":13.945,"l":13.945,"n":1,"o":13.945,"t":"2026-10-20T13:40:00Z","v":100,"vw":13.945},{"c":14.085,"h":14.085,"l":14.085,"n":1,"o":14.085,"t":"2026-10-20T13:45:00Z","v":1065,"vw":14.085},{"c":14.14,"h":14.14,"l":14.14,"n":2,"o":14.14,"t":"2026-10-20T13:50:00Z","v":101,"vw":14.14},{"c":14.09,"h":14.18,"l":14.09,"n":7,"o":14.18,"t":"2026-10-20T14:00:00Z","v":793,"vw":14.13},{"c":14.05,"h":14.08,"l":14.05,"n":5,"o":14.08,"t":"2026-10-20T14:05:00Z","v":1116,"vw":14.05286},{"c":14.07,"h":14.07,"l":14.065,"n":3,"o":14.065,"t":"2026-10-20T14:20:00Z","v":204,"vw":14.0675},{"c":14.05,"h":14.05,"l":14.05,"n":2,"o":14.05,"t":"2026-10-20T14:25:00Z","v":255,"vw":14.05},{"c":14.0299,"h":14.03,"l":14.02,"n":5,"o":14.02,"t":"2026-10-20T15:15:00Z","v":445,"vw":14.024975},{"c":13.935,"h":13.935,"l":13.935,"n":3,"o":13.935,"t":"2026-10-20T16:15:00Z","v":109,"vw":13.935},{"c":13.835,"h":13.835,"l":13.835,"n":2,"o":13.835,"t":"2026-10-20T17:10:00Z","v":104,"vw":13.835},{"c":13.83,"h":13.839,"l":13.819,"n":5,"o":13.819,"t":"2026-10-20T17:15:00Z","v":345,"vw":13.829333},{"c":13.83,"h":13.83,"l":13.83,"n":1,"o":13.83,"t":"2026-10-20T17:20:00Z","v":100,"vw":13.83},{"c":13.825,"h":13.83,"l":13.825,"n":4,"o":13.83,"t":"2026-10-20T17:25:00Z","v":300,"vw":13.8275},{"c":13.84,"h":13.84,"l":13.84,"n":1,"o":13.84,"t":"2026-10-20T17:30:00Z","v":100,"vw":13.84},{"c":13.84,"h":13.84,"l":13.84,"n":2,"o":13.84,"t":"2026-10-20T17:35:00Z","v":101,"vw":13.84},{"c":13.8399,"h":13.8399,"l":13.83,"n":2,"o":13.83,"t":"2026-10-20T18:00:00Z","v":200,"vw":13.83495},{"c":13.76,"h":13.76,"l":13.76,"n":8,"o":13.76,"t":"2026-10-20T18:30:00Z","v":1531,"vw":13.76},{"c":13.65,"h":13.66,"l":13.65,"n":5,"o":13.66,"t":"2026-10-20T18:40:00Z","v":425,"vw":13.6575},{"c":13.679,"h":13.679,"l":13.67,"n":6,"o":13.6728,"t":"2026-10-20T19:20:00Z","v":322,"vw":13.673933},{"c":13.665,"h":13.665,"l":13.665,"n":4,"o":13.665,"t":"2026-10-20T19:30:00Z","v":1002,"vw":13.665},{"c":13.6601,"h":13.6601,"l":13.6601,"n":2,"o":13.6601,"t":"2026-10-20T19:40:00Z","v":1004,"vw":13.6601},{"c":13.71,"h":13.71,"l":13.63,"n":14,"o":13.63,"t":"2026-10-20T19:55:00Z","v":8716,"vw":13.633854},{"c":12.95,"h":12.95,"l":12.92,"n":33,"o":12.95,"t":"2026-10-20T20:00:00Z","v":633,"vw":12.94},{"c":13.21,"h":13.21,"l":13.21,"n":2,"o":13.21,"t":"2026-10-20T20:20:00Z","v":517,"vw":13.21},{"c":12.81,"h":12.81,"l":12.81,"n":5,"o":12.81,"t":"2026-10-20T20:50:00Z","v":220,"vw":12.81},{"c":12.81,"h":12.81,"l":12.81,"n":3,"o":12.81,"t":"2026-10-20T20:55:00Z","v":201,"vw":12.81},{"c":12.99,"h":12.99,"l":12.99,"n":4,"o":12.99,"t":"2026-10-20T21:10:00Z","v":128,"vw":12.99},{"c":12.71,"h":12.71,"l":12.71,"n":1,"o":12.71,"t":"2026-10-20T21:30:00Z","v":500,"vw":12.71},{"c":12.78,"h":12.85,"l":12.78,"n":5,"o":12.85,"t":"2026-10-20T21:35:00Z","v":1311,"vw":12.833816},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-10-20T21:40:00Z","v":100,"vw":12.75},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-10-20T22:05:00Z","v":200,"vw":12.8},{"c":12.77,"h":12.77,"l":12.77,"n":1,"o":12.77,"t":"2026-10-20T23:05:00Z","v":312,"vw":12.77},{"c":12.71,"h":12.71,"l":12.71,"n":1,"o":12.71,"t":"2026-10-21T08:05:00Z","v":100,"vw":12.71},{"c":12.69,"h":12.69,"l":12.69,"n":2,"o":12.69,"t":"2026-10-21T08:10:00Z","v":818,"vw":12.69},{"c":12.64,"h":12.64,"l":12.64,"n":1,"o":12.64,"t":"2026-10-21T11:05:00Z","v":400,"vw":12.64},{"c":12.609,"h":12.609,"l":12.609,"n":1,"o":12.609,"t":"2026-10-21T11:30:00Z","v":396,"vw":12.609},{"c":12.561,"h":12.561,"l":12.561,"n":1,"o":12.561,"t":"2026-10-21T11:55:00Z","v":168,"vw":12.561},{"c":12.55,"h":12.55,"l":12.55,"n":1,"o":12.55,"t":"2026-10-21T12:00:00Z","v":100,"vw":12.55},{"c":12.5699,"h":12.57,"l":12.5699,"n":2,"o":12.57,"t":"2026-10-21T12:05:00Z","v":1000,"vw":12.56995},{"c":12.53,"h":12.53,"l":12.53,"n":2,"o":12.53,"t":"2026-10-21T12:30:00Z","v":450,"vw":12.53},{"c":12.729,"h":12.729,"l":12.729,"n":1,"o":12.729,"t":"2026-10-21T13:00:00Z","v":200,"vw":12.729},{"c":12.6069,"h":12.6069,"l":12.6069,"n":1,"o":12.6069,"t":"2026-10-21T13:10:00Z","v":396,"vw":12.6069},{"c":12.59,"h":12.67,"l":12.57,"n":26,"o":12.67,"t":"2026-10-21T13:25:00Z","v":8838,"vw":12.581412},{"c":12.94,"h":12.94,"l":12.63,"n":24,"o":12.63,"t":"2026-10-21T13:30:00Z","v":8556,"vw":12.664138},{"c":12.9203,"h":12.9203,"l":12.9203,"n":2,"o":12.9203,"t":"2026-10-21T13:35:00Z","v":101,"vw":12.9203},{"c":13.07,"h":13.0712,"l":13.03,"n":4,"o":13.0712,"t":"2026-10-21T13:40:00Z","v":310,"vw":13.057067},{"c":13.145,"h":13.16,"l":13.0897,"n":27,"o":13.0897,"t":"2026-10-21T13:45:00Z","v":1869,"vw":13.154039},{"c":13.18,"h":13.18,"l":13.18,"n":5,"o":13.18,"t":"2026-10-21T13:50:00Z","v":448,"vw":13.18},{"c":13.15,"h":13.1799,"l":13.15,"n":5,"o":13.165,"t":"2026-10-21T14:05:00Z","v":602,"vw":13.164983},{"c":12.98,"h":12.98,"l":12.98,"n":1,"o":12.98,"t":"2026-10-21T14:25:00Z","v":500,"vw":12.98},{"c":12.94,"h":12.94,"l":12.94,"n":2,"o":12.94,"t":"2026-10-21T14:30:00Z","v":103,"vw":12.94},{"c":12.83,"h":12.83,"l":12.83,"n":4,"o":12.83,"t":"2026-10-21T14:40:00Z","v":1300,"vw":12.83},{"c":12.9,"h":12.9001,"l":12.9,"n":3,"o":12.9001,"t":"2026-10-21T14:55:00Z","v":381,"vw":12.900067},{"c":12.89,"h":12.89,"l":12.89,"n":2,"o":12.89,"t":"2026-10-21T15:25:00Z","v":2019,"vw":12.89},{"c":12.9,"h":12.9,"l":12.89,"n":5,"o":12.89,"t":"2026-10-21T15:30:00Z","v":230,"vw":12.895},{"c":12.93,"h":12.93,"l":12.93,"n":1,"o":12.93,"t":"2026-10-21T15:35:00Z","v":100,"vw":12.93},{"c":12.88,"h":12.88,"l":12.88,"n":1,"o":12.88,"t":"2026-10-21T15:45:00Z","v":100,"vw":12.88},{"c":12.919,"h":12.919,"l":12.919,"n":1,"o":12.919,"t":"2026-10-21T16:00:00Z","v":100,"vw":12.919},{"c":12.89,"h":12.89,"l":12.89,"n":5,"o":12.89,"t":"2026-10-21T16:05:00Z","v":469,"vw":12.89},{"c":12.88,"h":12.88,"l":12.88,"n":1,"o":12.88,"t":"2026-10-21T16:10:00Z","v":100,"vw":12.88},{"c":12.8392,"h":12.8392,"l":12.82,"n":7,"o":12.82,"t":"2026-10-21T16:15:00Z","v":358,"vw":12.827985},{"c":12.7949,"h":12.801,"l":12.7949,"n":4,"o":12.801,"t":"2026-10-21T16:25:00Z","v":1025,"vw":12.797283},{"c":12.83,"h":12.83,"l":12.83,"n":2,"o":12.83,"t":"2026-10-21T16:35:00Z","v":401,"vw":12.83},{"c":12.91,"h":12.94,"l":12.91,"n":4,"o":12.94,"t":"2026-10-21T16:50:00Z","v":557,"vw":12.927952},{"c":12.9999,"h":12.9999,"l":12.9999,"n":1,"o":12.9999,"t":"2026-10-21T18:40:00Z","v":150,"vw":12.9999},{"c":12.82,"h":12.82,"l":12.82,"n":3,"o":12.82,"t":"2026-10-21T20:00:00Z","v":104,"vw":12.82},{"c":12.83,"h":12.83,"l":12.83,"n":2,"o":12.83,"t":"2026-10-21T20:05:00Z","v":121,"vw":12.83},{"c":12.81,"h":12.81,"l":12.81,"n":1,"o":12.81,"t":"2026-10-21T23:45:00Z","v":200,"vw":12.81},{"c":12.98,"h":12.98,"l":12.86,"n":6,"o":12.86,"t":"2026-10-22T13:30:00Z","v":1192,"vw":12.87992},{"c":13.165,"h":13.165,"l":13.165,"n":1,"o":13.165,"t":"2026-10-22T13:45:00Z","v":106,"vw":13.165},{"c":13.1,"h":13.1,"l":13.1,"n":1,"o":13.1,"t":"2026-10-22T13:55:00Z","v":600,"vw":13.1},{"c":13.13,"h":13.13,"l":13.13,"n":2,"o":13.13,"t":"2026-10-22T14:05:00Z","v":239,"vw":13.13},{"c":13.16,"h":13.16,"l":13.16,"n":2,"o":13.16,"t":"2026-10-22T14:10:00Z","v":257,"vw":13.16},{"c":13.08,"h":13.08,"l":13.08,"n":1,"o":13.08,"t":"2026-10-22T14:30:00Z","v":100,"vw":13.08},{"c":13.06,"h":13.06,"l":13.05,"n":7,"o":13.05,"t":"2026-10-22T14:35:00Z","v":500,"vw":13.057647},{"c":13.0718,"h":13.0718,"l":13.0718,"n":1,"o":13.0718,"t":"2026-10-22T14:40:00Z","v":120,"vw":13.0718},{"c":13.0908,"h":13.1,"l":13.0908,"n":2,"o":13.1,"t":"2026-10-22T14:50:00Z","v":1218,"vw":13.093821},{"c":13.1599,"h":13.1599,"l":13.1599,"n":1,"o":13.1599,"t":"2026-10-22T14:55:00Z","v":298,"vw":13.1599},{"c":13.205,"h":13.205,"l":13.205,"n":1,"o":13.205,"t":"2026-10-22T15:10:00Z","v":400,"vw":13.205},{"c":13.205,"h":13.205,"l":13.205,"n":4,"o":13.205,"t":"2026-10-22T15:20:00Z","v":1437,"vw":13.205},{"c":13.21,"h":13.21,"l":13.21,"n":3,"o":13.21,"t":"2026-10-22T15:25:00Z","v":1426,"vw":13.21},{"c":13.2404,"h":13.2404,"l":13.2404,"n":1,"o":13.2404,"t":"2026-10-22T15:30:00Z","v":135,"vw":13.2404},{"c":13.1899,"h":13.1899,"l":13.1899,"n":2,"o":13.1899,"t":"2026-10-22T15:35:00Z","v":243,"vw":13.1899},{"c":13.29,"h":13.291,"l":13.29,"n":4,"o":13.291,"t":"2026-10-22T15:50:00Z","v":1202,"vw":13.290667},{"c":13.35,"h":13.35,"l":13.35,"n":1,"o":13.35,"t":"2026-10-22T16:20:00Z","v":150,"vw":13.35},{"c":13.315,"h":13.315,"l":13.315,"n":2,"o":13.315,"t":"2026-10-22T16:30:00Z","v":1000,"vw":13.315},{"c":13.36,"h":13.36,"l":13.36,"n":1,"o":13.36,"t":"2026-10-22T16:45:00Z","v":590,"vw":13.36},{"c":13.34,"h":13.34,"l":13.34,"n":3,"o":13.34,"t":"2026-10-22T16:55:00Z","v":667,"vw":13.34},{"c":13.39,"h":13.39,"l":13.39,"n":1,"o":13.39,"t":"2026-10-22T17:05:00Z","v":100,"vw":13.39},{"c":13.3117,"h":13.3117,"l":13.3117,"n":1,"o":13.3117,"t":"2026-10-22T18:30:00Z","v":200,"vw":13.3117},{"c":13.29,"h":13.295,"l":13.29,"n":4,"o":13.29,"t":"2026-10-22T18:55:00Z","v":335,"vw":13.291667},{"c":13.3099,"h":13.3099,"l":13.29,"n":2,"o":13.29,"t":"2026-10-22T19:00:00Z","v":200,"vw":13.29995},{"c":13.29,"h":13.29,"l":13.29,"n":1,"o":13.29,"t":"2026-10-22T19:20:00Z","v":100,"vw":13.29},{"c":13.29,"h":13.29,"l":13.29,"n":1,"o":13.29,"t":"2026-10-22T19:25:00Z","v":100,"vw":13.29},{"c":13.23,"h":13.24,"l":13.23,"n":3,"o":13.24,"t":"2026-10-22T19:30:00Z","v":377,"vw":13.232653},{"c":13.3,"h":13.3,"l":13.22,"n":19,"o":13.22,"t":"2026-10-22T19:55:00Z","v":9161,"vw":13.220879},{"c":13.34,"h":13.34,"l":13.34,"n":1,"o":13.34,"t":"2026-10-22T23:45:00Z","v":100,"vw":13.34}],"history":[{"c":49.9419,"h":50.3605,"l":49.9419,"n":216,"o":50.31,"t":"2025-06-18T04:00:00Z","v":2370,"vw":50.309138},{"c":50.4005,"h":50.72,"l":50.14,"n":272,"o":50.62,"t":"2025-06-20T04:00:00Z","v":3797,"vw":50.434562},{"c":51.466,"h":51.466,"l":50,"n":178,"o":50,"t":"2025-06-23T04:00:00Z","v":2357,"vw":50.6107},{"c":52.6632,"h":52.78,"l":52.46,"n":143,"o":52.46,"t":"2025-06-24T04:00:00Z","v":1680,"vw":52.65},{"c":52.4917,"h":53.639,"l":52.4917,"n":176,"o":53.639,"t":"2025-06-25T04:00:00Z","v":1915,"vw":53.086995},{"c":54.0236,"h":54.0236,"l":52.8108,"n":209,"o":52.8108,"t":"2025-06-26T04:00:00Z","v":3450,"vw":53.522443},{"c":54.8402,"h":55.151,"l":54.08,"n":414,"o":54.08,"t":"2025-06-27T04:00:00Z","v":14487,"vw":54.700449},{"c":55.2187,"h":55.24,"l":54.6,"n":305,"o":54.76,"t":"2025-06-30T04:00:00Z","v":6420,"vw":54.90423},{"c":52.9917,"h":54.98,"l":52.9917,"n":326,"o":54.98,"t":"2025-07-01T04:00:00Z","v":3884,"vw":54.313276},{"c":52.4628,"h":53.18,"l":52,"n":334,"o":53.18,"t":"2025-07-02T04:00:00Z","v":3173,"vw":52.523815},{"c":53.0339,"h":53.26,"l":52.6044,"n":291,"o":52.61,"t":"2025-07-03T04:00:00Z","v":5595,"vw":52.997511},{"c":52.1488,"h":52.5,"l":51.78,"n":393,"o":52.5,"t":"2025-07-07T04:00:00Z","v":8316,"vw":52.152343},{"c":51.4117,"h":52,"l":50.85,"n":410,"o":52,"t":"2025-07-08T04:00:00Z","v":7935,"vw":51.384075},{"c":52.0378,"h":52.0378,"l":51.31,"n":287,"o":51.46,"t":"2025-07-09T04:00:00Z","v":5318,"vw":51.630796},{"c":50.33,"h":51.92,"l":50.2847,"n":547,"o":51.92,"t":"2025-07-10T04:00:00Z","v":8691,"vw":50.81518},{"c":50.0255,"h":50.3797,"l":49.48,"n":649,"o":50.33,"t":"2025-07-11T04:00:00Z","v":13902,"vw":50.007686},{"c":50.3519,"h":50.81,"l":49.55,"n":344,"o":49.55,"t":"2025-07-14T04:00:00Z","v":9134,"vw":50.42332},{"c":50.3248,"h":50.45,"l":49.45,"n":304,"o":50,"t":"2025-07-15T04:00:00Z","v":5649,"vw":50.15512},{"c":49.8659,"h":50.5,"l":49.8659,"n":313,"o":50.26,"t":"2025-07-16T04:00:00Z","v":5264,"vw":50.352424},{"c":51.0278,"h":51.0278,"l":49.72,"n":368,"o":50.04,"t":"2025-07-17T04:00:00Z","v":13174,"vw":50.335153},{"c":47.89,"h":49.51,"l":47.528,"n":1570,"o":49.48,"t":"2025-07-18T04:00:00Z","v":44493,"vw":48.046877},{"c":48.2823,"h":48.45,"l":46.731,"n":721,"o":47.11,"t":"2025-07-21T04:00:00Z","v":27624,"vw":47.719445},{"c":46.3197,"h":48.07,"l":46.3197,"n":804,"o":48.07,"t":"2025-07-22T04:00:00Z","v":16081,"vw":47.312635},{"c":45.6179,"h":46.3,"l":45.6013,"n":773,"o":46.25,"t":"2025-07-23T04:00:00Z","v":12879,"vw":45.771317},{"c":45.8492,"h":45.95,"l":45.09,"n":682,"o":45.82,"t":"2025-07-24T04:00:00Z","v":17336,"vw":45.534957},{"c":45.84,"h":46.13,"l":45.64,"n":671,"o":45.83,"t":"2025-07-25T04:00:00Z","v":35522,"vw":45.90138},{"c":45.15,"h":46.21,"l":45,"n":712,"o":45.48,"t":"2025-07-28T04:00:00Z","v":32437,"vw":45.600961},{"c":44.8505,"h":45.23,"l":44.7,"n":632,"o":45.23,"t":"2025-07-29T04:00:00Z","v":19204,"vw":45.008398},{"c":45.5395,"h":45.5991,"l":45.07,"n":332,"o":45.07,"t":"2025-07-30T04:00:00Z","v":7311,"vw":45.248486},{"c":44.3971,"h":45.78,"l":44.38,"n":605,"o":45.39,"t":"2025-07-31T04:00:00Z","v":12102,"vw":45.115486},{"c":44.42,"h":45.01,"l":44.255,"n":464,"o":44.49,"t":"2025-08-01T04:00:00Z","v":11362,"vw":44.534618},{"c":44.6073,"h":44.8,"l":44.38,"n":342,"o":44.42,"t":"2025-08-04T04:00:00Z","v":7896,"vw":44.538701},{"c":43.5887,"h":44.63,"l":43.5634,"n":378,"o":44.61,"t":"2025-08-05T04:00:00Z","v":5744,"vw":44.149832},{"c":44.9601,"h":44.99,"l":43.7809,"n":285,"o":43.8,"t":"2025-08-06T04:00:00Z","v":8579,"vw":44.572947},{"c":45.0292,"h":45.41,"l":44.5,"n":340,"o":45.314,"t":"2025-08-07T04:00:00Z","v":8415,"vw":45.132917},{"c":46.4485,"h":46.59,"l":45.2,"n":437,"o":45.2,"t":"2025-08-08T04:00:00Z","v":14577,"vw":46.074418},{"c":46.25,"h":46.41,"l":45.8,"n":434,"o":46.07,"t":"2025-08-11T04:00:00Z","v":16718,"vw":46.159029},{"c":46.485,"h":46.7241,"l":45.86,"n":381,"o":46.5595,"t":"2025-08-12T04:00:00Z","v":11988,"vw":46.34394},{"c":45.5824,"h":46.75,"l":45.51,"n":417,"o":46.75,"t":"2025-08-13T04:00:00Z","v":15593,"vw":46.162306},{"c":46.7764,"h":47.3396,"l":46.1943,"n":444,"o":46.325,"t":"2025-08-14T04:00:00Z","v":20760,"vw":46.908036},{"c":47.15,"h":47.359,"l":46.6899,"n":498,"o":46.88,"t":"2025-08-15T04:00:00Z","v":20356,"vw":47.068573},{"c":46.6589,"h":46.82,"l":46.265,"n":433,"o":46.3,"t":"2025-08-18T04:00:00Z","v":12233,"vw":46.578582},{"c":45.2352,"h":46.5,"l":44.3721,"n":756,"o":46.5,"t":"2025-08-19T04:00:00Z","v":33807,"vw":44.755943},{"c":45.2385,"h":45.5156,"l":44.38,"n":433,"o":45.28,"t":"2025-08-20T04:00:00Z","v":12189,"vw":44.827965},{"c":44.8754,"h":45.29,"l":44.5595,"n":241,"o":45.2885,"t":"2025-08-21T04:00:00Z","v":5750,"vw":44.996387},{"c":44.8,"h":45.14,"l":44.59,"n":650,"o":44.8212,"t":"2025-08-22T04:00:00Z","v":18632,"vw":44.869283},{"c":45.0628,"h":45.67,"l":44.34,"n":392,"o":44.34,"t":"2025-08-25T04:00:00Z","v":28466,"vw":45.405853},{"c":45.3004,"h":45.42,"l":44.9115,"n":231,"o":45.21,"t":"2025-08-26T04:00:00Z","v":7289,"vw":45.198895},{"c":45.2982,"h":45.35,"l":44.88,"n":289,"o":45.35,"t":"2025-08-27T04:00:00Z","v":7846,"vw":45.12904},{"c":45.63,"h":45.79,"l":45.0498,"n":223,"o":45.1,"t":"2025-08-28T04:00:00Z","v":7800,"vw":45.427639},{"c":44.57,"h":45.27,"l":44.32,"n":378,"o":45.2552,"t":"2025-08-29T04:00:00Z","v":7167,"vw":44.672654},{"c":44.5057,"h":44.5899,"l":43.21,"n":353,"o":43.81,"t":"2025-09-02T04:00:00Z","v":6736,"vw":44.098641},{"c":44.9701,"h":44.9798,"l":44.4167,"n":228,"o":44.5155,"t":"2025-09-03T04:00:00Z","v":3834,"vw":44.57008},{"c":46.3493,"h":46.3493,"l":44.8,"n":285,"o":44.8,"t":"2025-09-04T04:00:00Z","v":6956,"vw":46.040763},{"c":45.7563,"h":46.62,"l":45.6701,"n":398,"o":46.62,"t":"2025-09-05T04:00:00Z","v":8056,"vw":45.938095},{"c":45.474,"h":45.7756,"l":45.39,"n":308,"o":45.57,"t":"2025-09-08T04:00:00Z","v":8301,"vw":45.573787},{"c":46.27,"h":46.4,"l":45.66,"n":270,"o":45.7715,"t":"2025-09-09T04:00:00Z","v":7960,"vw":46.086951},{"c":45.6722,"h":46.192,"l":45.6722,"n":349,"o":45.69,"t":"2025-09-10T04:00:00Z","v":8023,"vw":45.913973},{"c":43.7,"h":44.65,"l":43.3,"n":830,"o":44.65,"t":"2025-09-11T04:00:00Z","v":22921,"vw":43.970261},{"c":43.07,"h":44.25,"l":42.8,"n":2460,"o":44.25,"t":"2025-09-12T04:00:00Z","v":203997,"vw":43.30735},{"c":42.49,"h":42.66,"l":41.305,"n":1070,"o":41.94,"t":"2025-09-15T04:00:00Z","v":109718,"vw":42.289689},{"c":42.363,"h":42.6983,"l":42.26,"n":717,"o":42.63,"t":"2025-09-16T04:00:00Z","v":29683,"vw":42.465152},{"c":43.55,"h":43.79,"l":42.75,"n":588,"o":43.15,"t":"2025-09-17T04:00:00Z","v":41696,"vw":43.222191},{"c":42.62,"h":43.6999,"l":42.62,"n":756,"o":43.29,"t":"2025-09-18T04:00:00Z","v":28333,"vw":43.143176},{"c":43.56,"h":43.6,"l":42.6404,"n":639,"o":43,"t":"2025-09-19T04:00:00Z","v":53002,"vw":43.187207},{"c":43.24,"h":43.34,"l":42.75,"n":631,"o":43.05,"t":"2025-09-22T04:00:00Z","v":29494,"vw":43.0925},{"c":42.9015,"h":43.145,"l":42.48,"n":956,"o":43.145,"t":"2025-09-23T04:00:00Z","v":35403,"vw":42.780243},{"c":42.17,"h":42.89,"l":41.91,"n":945,"o":42.81,"t":"2025-09-24T04:00:00Z","v":24512,"vw":42.317941},{"c":42.47,"h":42.725,"l":41.875,"n":695,"o":42.08,"t":"2025-09-25T04:00:00Z","v":14409,"vw":42.321493},{"c":42.55,"h":42.6,"l":42.17,"n":965,"o":42.31,"t":"2025-09-26T04:00:00Z","v":22140,"vw":42.463571},{"c":41.81,"h":42.52,"l":41.01,"n":1646,"o":41.64,"t":"2025-09-29T04:00:00Z","v":36593,"vw":41.903417},{"c":41.57,"h":41.69,"l":40.68,"n":2065,"o":41.69,"t":"2025-09-30T04:00:00Z","v":23839,"vw":41.089954},{"c":40.37,"h":40.62,"l":40.1,"n":1636,"o":40.53,"t":"2025-10-01T04:00:00Z","v":78024,"vw":40.198926},{"c":40.04,"h":40.04,"l":38.8341,"n":3052,"o":40.02,"t":"2025-10-02T04:00:00Z","v":62087,"vw":39.560974},{"c":39.56,"h":39.88,"l":39.1588,"n":2342,"o":39.7052,"t":"2025-10-03T04:00:00Z","v":99397,"vw":39.60169},{"c":39.53,"h":39.53,"l":38.82,"n":2230,"o":39.32,"t":"2025-10-06T04:00:00Z","v":129030,"vw":39.154157},{"c":40.74,"h":41.03,"l":40.19,"n":2245,"o":40.19,"t":"2025-10-07T04:00:00Z","v":148604,"vw":40.590167},{"c":41.69,"h":41.69,"l":40.681,"n":719,"o":40.85,"t":"2025-10-08T04:00:00Z","v":38174,"vw":41.372913},{"c":42.32,"h":42.4993,"l":41.6,"n":545,"o":41.6,"t":"2025-10-09T04:00:00Z","v":32352,"vw":42.182193},{"c":41.65,"h":42.82,"l":41.65,"n":908,"o":42.27,"t":"2025-10-10T04:00:00Z","v":31003,"vw":42.394016},{"c":41.7407,"h":42.17,"l":41.62,"n":883,"o":42,"t":"2025-10-13T04:00:00Z","v":23962,"vw":41.879936},{"c":41.21,"h":41.55,"l":40.89,"n":452,"o":41.145,"t":"2025-10-14T04:00:00Z","v":15904,"vw":41.216465},{"c":40.85,"h":41.37,"l":40.85,"n":438,"o":41.21,"t":"2025-10-15T04:00:00Z","v":13242,"vw":41.102725},{"c":39.98,"h":41.2,"l":39.7,"n":784,"o":40.97,"t":"2025-10-16T04:00:00Z","v":26885,"vw":40.455628},{"c":40.69,"h":40.74,"l":39.91,"n":752,"o":39.91,"t":"2025-10-17T04:00:00Z","v":47926,"vw":40.456751},{"c":41.64,"h":41.91,"l":40.42,"n":1024,"o":40.47,"t":"2025-10-20T04:00:00Z","v":54240,"vw":41.321216},{"c":41.72,"h":41.82,"l":41.37,"n":1140,"o":41.82,"t":"2025-10-21T04:00:00Z","v":54648,"vw":41.693422},{"c":36.7699,"h":38.25,"l":36.625,"n":2771,"o":37.82,"t":"2025-10-22T04:00:00Z","v":112828,"vw":37.202298},{"c":36.53,"h":37.06,"l":36.14,"n":1321,"o":37.06,"t":"2025-10-23T04:00:00Z","v":45539,"vw":36.549725},{"c":35.8,"h":36.56,"l":35.8,"n":1706,"o":36.4,"t":"2025-10-24T04:00:00Z","v":92659,"vw":36.1339},{"c":35.5,"h":35.82,"l":35.28,"n":1342,"o":35.77,"t":"2025-10-27T04:00:00Z","v":65832,"vw":35.56108},{"c":35.82,"h":36.3,"l":35.5,"n":951,"o":35.59,"t":"2025-10-28T04:00:00Z","v":49938,"vw":35.932816},{"c":35.68,"h":36.04,"l":35.6,"n":864,"o":35.75,"t":"2025-10-29T04:00:00Z","v":38888,"vw":35.79638},{"c":35.34,"h":35.91,"l":35.3,"n":883,"o":35.55,"t":"2025-10-30T04:00:00Z","v":52445,"vw":35.667121},{"c":36.5,"h":37,"l":35.91,"n":920,"o":36.03,"t":"2025-10-31T04:00:00Z","v":56890,"vw":36.550669},{"c":35.62,"h":36.92,"l":34.66,"n":1554,"o":36.91,"t":"2025-11-03T05:00:00Z","v":79173,"vw":35.672371},{"c":35.34,"h":35.72,"l":35.09,"n":728,"o":35.48,"t":"2025-11-04T05:00:00Z","v":23943,"vw":35.326134},{"c":35.52,"h":35.61,"l":34.69,"n":812,"o":34.72,"t":"2025-11-05T05:00:00Z","v":37141,"vw":35.165782},{"c":35.47,"h":35.7,"l":35.08,"n":756,"o":35.31,"t":"2025-11-06T05:00:00Z","v":41823,"vw":35.476699},{"c":35.7,"h":35.89,"l":35.13,"n":670,"o":35.23,"t":"2025-11-07T05:00:00Z","v":34999,"vw":35.522287},{"c":36.06,"h":36.33,"l":35.6924,"n":643,"o":35.6924,"t":"2025-11-10T05:00:00Z","v":25922,"vw":36.092125},{"c":36.6689,"h":36.68,"l":35.8672,"n":586,"o":35.8672,"t":"2025-11-11T05:00:00Z","v":25401,"vw":36.268092},{"c":37.45,"h":37.7,"l":36.38,"n":827,"o":36.71,"t":"2025-11-12T05:00:00Z","v":41409,"vw":37.275019},{"c":37.31,"h":37.8,"l":37.03,"n":1104,"o":37.44,"t":"2025-11-13T05:00:00Z","v":52456,"vw":37.414089},{"c":35.72,"h":36.97,"l":35.55,"n":1261,"o":36.97,"t":"2025-11-14T05:00:00Z","v":40352,"vw":35.944289},{"c":35.04,"h":35.6172,"l":34.81,"n":974,"o":35.36,"t":"2025-11-17T05:00:00Z","v":23041,"vw":35.202547},{"c":36.51,"h":36.93,"l":34.67,"n":1527,"o":35.01,"t":"2025-11-18T05:00:00Z","v":47415,"vw":36.098975},{"c":34.92,"h":36.14,"l":34.4718,"n":1129,"o":36.14,"t":"2025-11-19T05:00:00Z","v":31614,"vw":35.340208},{"c":33.27,"h":35.3,"l":33.25,"n":1220,"o":35.3,"t":"2025-11-20T05:00:00Z","v":46828,"vw":33.992697},{"c":32.57,"h":33.55,"l":32.57,"n":592,"o":32.98,"t":"2025-11-21T05:00:00Z","v":213032,"vw":33.010602},{"c":33.43,"h":33.77,"l":32.22,"n":826,"o":32.44,"t":"2025-11-24T05:00:00Z","v":83785,"vw":33.082765},{"c":32.52,"h":33.06,"l":32.34,"n":645,"o":33.06,"t":"2025-11-25T05:00:00Z","v":40802,"vw":32.543395},{"c":33.15,"h":33.4428,"l":32.96,"n":391,"o":32.96,"t":"2025-11-26T05:00:00Z","v":17729,"vw":33.113565},{"c":33.71,"h":33.83,"l":33.2956,"n":322,"o":33.48,"t":"2025-11-28T05:00:00Z","v":8848,"vw":33.558334},{"c":34.1,"h":34.1,"l":33.02,"n":315,"o":33.02,"t":"2025-12-01T05:00:00Z","v":12339,"vw":33.744451},{"c":34.1,"h":34.215,"l":33.53,"n":406,"o":34.17,"t":"2025-12-02T05:00:00Z","v":11341,"vw":33.854764},{"c":32.09,"h":33.18,"l":31.51,"n":1040,"o":33.18,"t":"2025-12-03T05:00:00Z","v":43090,"vw":32.040622},{"c":31.77,"h":31.93,"l":31.36,"n":754,"o":31.86,"t":"2025-12-04T05:00:00Z","v":29356,"vw":31.719833},{"c":30.68,"h":32.24,"l":29.88,"n":1544,"o":30.24,"t":"2025-12-05T05:00:00Z","v":99203,"vw":30.972946},{"c":29.21,"h":30.35,"l":28.66,"n":1598,"o":30.35,"t":"2025-12-08T05:00:00Z","v":88730,"vw":29.056651},{"c":29.16,"h":29.3,"l":28.68,"n":1060,"o":29.24,"t":"2025-12-09T05:00:00Z","v":49034,"vw":29.063104},{"c":27.62,"h":28.9551,"l":27.57,"n":1315,"o":28.9551,"t":"2025-12-10T05:00:00Z","v":52707,"vw":28.172986},{"c":28.2,"h":28.4061,"l":27.9,"n":623,"o":28.125,"t":"2025-12-11T05:00:00Z","v":34656,"vw":28.234352},{"c":28.54,"h":29.19,"l":28.4,"n":792,"o":28.62,"t":"2025-12-12T05:00:00Z","v":49634,"vw":28.671155},{"c":27.88,"h":28.7,"l":27.82,"n":714,"o":28.61,"t":"2025-12-15T05:00:00Z","v":31419,"vw":28.166415},{"c":28.1166,"h":28.25,"l":27.75,"n":440,"o":27.99,"t":"2025-12-16T05:00:00Z","v":12026,"vw":28.052814},{"c":28.25,"h":29.14,"l":28.1701,"n":541,"o":28.75,"t":"2025-12-17T05:00:00Z","v":35295,"vw":28.747843},{"c":27.98,"h":28.56,"l":27.88,"n":516,"o":28.4,"t":"2025-12-18T05:00:00Z","v":22216,"vw":28.232519},{"c":28.12,"h":28.49,"l":27.81,"n":503,"o":27.88,"t":"2025-12-19T05:00:00Z","v":88401,"vw":28.21156},{"c":27.45,"h":28,"l":27.4,"n":873,"o":28,"t":"2025-12-22T05:00:00Z","v":41722,"vw":27.600851},{"c":27.59,"h":27.62,"l":27.34,"n":364,"o":27.555,"t":"2025-12-23T05:00:00Z","v":10709,"vw":27.489577},{"c":27.59,"h":27.61,"l":27.2999,"n":317,"o":27.42,"t":"2025-12-24T05:00:00Z","v":18476,"vw":27.418454},{"c":27.87,"h":27.93,"l":27.49,"n":549,"o":27.58,"t":"2025-12-26T05:00:00Z","v":20040,"vw":27.716466},{"c":27.53,"h":27.78,"l":27.38,"n":440,"o":27.52,"t":"2025-12-29T05:00:00Z","v":20477,"vw":27.53346},{"c":27.4,"h":27.47,"l":27.3,"n":629,"o":27.32,"t":"2025-12-30T05:00:00Z","v":33289,"vw":27.407115},{"c":27.4,"h":27.56,"l":27.243,"n":446,"o":27.36,"t":"2025-12-31T05:00:00Z","v":15504,"vw":27.385505},{"c":26.37,"h":27.49,"l":26.37,"n":924,"o":27.49,"t":"2026-01-02T05:00:00Z","v":35848,"vw":26.678241},{"c":26.33,"h":26.58,"l":26.18,"n":506,"o":26.18,"t":"2026-01-05T05:00:00Z","v":24269,"vw":26.451566},{"c":26.06,"h":26.15,"l":25.78,"n":826,"o":25.98,"t":"2026-01-06T05:00:00Z","v":19522,"vw":26.016656},{"c":26.1,"h":26.63,"l":25.88,"n":582,"o":26.34,"t":"2026-01-07T05:00:00Z","v":26833,"vw":26.100643},{"c":26.03,"h":26.22,"l":25.72,"n":531,"o":25.97,"t":"2026-01-08T05:00:00Z","v":33274,"vw":25.939893},{"c":25.64,"h":25.81,"l":25.26,"n":760,"o":25.81,"t":"2026-01-09T05:00:00Z","v":34456,"vw":25.439349},{"c":25.49,"h":25.8,"l":25.49,"n":401,"o":25.55,"t":"2026-01-12T05:00:00Z","v":39993,"vw":25.689313},{"c":25.74,"h":26.02,"l":25.5,"n":422,"o":25.53,"t":"2026-01-13T05:00:00Z","v":25837,"vw":25.71173},{"c":25.25,"h":26.17,"l":25,"n":763,"o":26.125,"t":"2026-01-14T05:00:00Z","v":42588,"vw":25.240735},{"c":25.08,"h":25.66,"l":24.97,"n":397,"o":25.43,"t":"2026-01-15T05:00:00Z","v":18446,"vw":25.339527},{"c":25,"h":25.1,"l":24.93,"n":582,"o":25.09,"t":"2026-01-16T05:00:00Z","v":73841,"vw":24.982799},{"c":24.53,"h":25.37,"l":24.53,"n":841,"o":25.23,"t":"2026-01-20T05:00:00Z","v":36610,"vw":24.987251},{"c":23.92,"h":23.98,"l":22.94,"n":1034,"o":22.985,"t":"2026-01-21T05:00:00Z","v":50307,"vw":23.502012},{"c":23.36,"h":23.87,"l":23.155,"n":708,"o":23.87,"t":"2026-01-22T05:00:00Z","v":29959,"vw":23.440255},{"c":24.185,"h":24.2221,"l":23.3,"n":488,"o":23.3,"t":"2026-01-23T05:00:00Z","v":20833,"vw":23.93196},{"c":23.9,"h":24.31,"l":23.88,"n":403,"o":24.31,"t":"2026-01-26T05:00:00Z","v":11887,"vw":23.965971},{"c":23.82,"h":23.84,"l":23.33,"n":444,"o":23.78,"t":"2026-01-27T05:00:00Z","v":20279,"vw":23.50422},{"c":23.56,"h":24.11,"l":23.42,"n":387,"o":23.8,"t":"2026-01-28T05:00:00Z","v":19568,"vw":23.676455},{"c":23,"h":23.39,"l":22.75,"n":473,"o":23.39,"t":"2026-01-29T05:00:00Z","v":17622,"vw":23.002977},{"c":23.11,"h":23.3,"l":22.97,"n":342,"o":22.97,"t":"2026-01-30T05:00:00Z","v":16155,"vw":23.083902},{"c":22.6,"h":23.5032,"l":22.6,"n":338,"o":22.92,"t":"2026-02-02T05:00:00Z","v":17503,"vw":23.108642},{"c":21.87,"h":22.57,"l":21.75,"n":579,"o":22.57,"t":"2026-02-03T05:00:00Z","v":21824,"vw":22.130519},{"c":21.91,"h":22.25,"l":21.68,"n":387,"o":21.93,"t":"2026-02-04T05:00:00Z","v":15190,"vw":21.962872},{"c":22.14,"h":22.7516,"l":22.0426,"n":341,"o":22.36,"t":"2026-02-05T05:00:00Z","v":16816,"vw":22.435293},{"c":22.56,"h":22.605,"l":22.15,"n":346,"o":22.15,"t":"2026-02-06T05:00:00Z","v":28668,"vw":22.325202},{"c":22.21,"h":22.39,"l":21.6653,"n":394,"o":22.39,"t":"2026-02-09T05:00:00Z","v":24487,"vw":21.991181},{"c":22.4,"h":23.131,"l":22.4,"n":348,"o":22.58,"t":"2026-02-10T05:00:00Z","v":16815,"vw":22.781218},{"c":21.71,"h":22.5,"l":21.56,"n":464,"o":22.5,"t":"2026-02-11T05:00:00Z","v":21589,"vw":21.711591},{"c":20.38,"h":21.44,"l":20.2,"n":589,"o":21.44,"t":"2026-02-12T05:00:00Z","v":25701,"vw":20.521054},{"c":20.65,"h":20.73,"l":20.35,"n":291,"o":20.44,"t":"2026-02-13T05:00:00Z","v":14771,"vw":20.531322},{"c":20.63,"h":20.676,"l":20.07,"n":283,"o":20.53,"t":"2026-02-17T05:00:00Z","v":16023,"vw":20.411689},{"c":20.89,"h":20.96,"l":20.5,"n":379,"o":20.63,"t":"2026-02-18T05:00:00Z","v":12658,"vw":20.812175},{"c":20.54,"h":20.93,"l":20.47,"n":295,"o":20.75,"t":"2026-02-19T05:00:00Z","v":8802,"vw":20.677229},{"c":21.11,"h":21.145,"l":20.45,"n":282,"o":20.46,"t":"2026-02-20T05:00:00Z","v":31203,"vw":20.752144},{"c":20.1201,"h":20.77,"l":19.86,"n":430,"o":20.77,"t":"2026-02-23T05:00:00Z","v":21584,"vw":20.085758},{"c":20.82,"h":20.82,"l":19.96,"n":293,"o":20.08,"t":"2026-02-24T05:00:00Z","v":9089,"vw":20.301032},{"c":22.3127,"h":22.36,"l":21.265,"n":339,"o":21.265,"t":"2026-02-25T05:00:00Z","v":13556,"vw":22.112069},{"c":22.92,"h":23.17,"l":22.4,"n":430,"o":22.51,"t":"2026-02-26T05:00:00Z","v":29874,"vw":22.805816},{"c":26.66,"h":26.71,"l":24.87,"n":1017,"o":26.12,"t":"2026-02-27T05:00:00Z","v":82215,"vw":25.854353},{"c":26.69,"h":27.03,"l":26.18,"n":407,"o":26.18,"t":"2026-03-02T05:00:00Z","v":23091,"vw":26.694317},{"c":26.88,"h":27,"l":26.25,"n":423,"o":26.3,"t":"2026-03-03T05:00:00Z","v":23736,"vw":26.660264},{"c":27.2603,"h":27.5,"l":27,"n":338,"o":27,"t":"2026-03-04T05:00:00Z","v":13339,"vw":27.30303},{"c":27.4388,"h":27.54,"l":27.11,"n":274,"o":27.2,"t":"2026-03-05T05:00:00Z","v":12638,"vw":27.351076},{"c":27.34,"h":27.45,"l":27.06,"n":277,"o":27.45,"t":"2026-03-06T05:00:00Z","v":8319,"vw":27.27643},{"c":26.81,"h":26.9,"l":26.36,"n":284,"o":26.55,"t":"2026-03-09T04:00:00Z","v":15464,"vw":26.533504},{"c":26.3826,"h":26.65,"l":26.19,"n":337,"o":26.65,"t":"2026-03-10T04:00:00Z","v":9502,"vw":26.46868},{"c":25.71,"h":26.5,"l":25.7,"n":301,"o":26.5,"t":"2026-03-11T04:00:00Z","v":7910,"vw":26.023361},{"c":25.53,"h":25.73,"l":25.4004,"n":284,"o":25.64,"t":"2026-03-12T04:00:00Z","v":11655,"vw":25.62072},{"c":25.8,"h":25.93,"l":25.53,"n":270,"o":25.56,"t":"2026-03-13T04:00:00Z","v":20930,"vw":25.704725},{"c":25.55,"h":25.6932,"l":25.32,"n":211,"o":25.68,"t":"2026-03-16T04:00:00Z","v":14286,"vw":25.535221},{"c":25.3,"h":25.737,"l":25.19,"n":371,"o":25.72,"t":"2026-03-17T04:00:00Z","v":7821,"vw":25.463704},{"c":25.42,"h":25.5699,"l":25.13,"n":220,"o":25.27,"t":"2026-03-18T04:00:00Z","v":17928,"vw":25.465158},{"c":24.41,"h":25.575,"l":24.18,"n":293,"o":25.37,"t":"2026-03-19T04:00:00Z","v":14422,"vw":24.999677},{"c":24.42,"h":24.48,"l":24.1903,"n":188,"o":24.34,"t":"2026-03-20T04:00:00Z","v":108215,"vw":24.285662},{"c":24.78,"h":24.9213,"l":24.34,"n":178,"o":24.34,"t":"2026-03-23T04:00:00Z","v":7328,"vw":24.582247},{"c":23.99,"h":24.65,"l":23.99,"n":150,"o":24.65,"t":"2026-03-24T04:00:00Z","v":2846,"vw":24.374099},{"c":24.42,"h":24.509,"l":24.3,"n":139,"o":24.31,"t":"2026-03-25T04:00:00Z","v":2673,"vw":24.391474},{"c":24.7946,"h":25.16,"l":24.16,"n":145,"o":24.25,"t":"2026-03-26T04:00:00Z","v":6952,"vw":24.703971},{"c":24.85,"h":25.2,"l":24.71,"n":155,"o":25.2,"t":"2026-03-27T04:00:00Z","v":10654,"vw":24.86855},{"c":24.5401,"h":24.88,"l":24.42,"n":161,"o":24.465,"t":"2026-03-30T04:00:00Z","v":8610,"vw":24.582339},{"c":25.52,"h":25.52,"l":24.69,"n":223,"o":24.69,"t":"2026-03-31T04:00:00Z","v":7888,"vw":25.154128},{"c":25.3576,"h":25.67,"l":25.005,"n":183,"o":25.65,"t":"2026-04-01T04:00:00Z","v":5723,"vw":25.438714},{"c":26.275,"h":26.275,"l":25.13,"n":202,"o":25.13,"t":"2026-04-02T04:00:00Z","v":11159,"vw":25.930304},{"c":26.1218,"h":27.31,"l":25.8974,"n":293,"o":26.79,"t":"2026-04-06T04:00:00Z","v":16448,"vw":26.382843},{"c":26.1339,"h":26.3,"l":25.985,"n":299,"o":26.11,"t":"2026-04-07T04:00:00Z","v":23618,"vw":26.160945},{"c":26.3084,"h":26.59,"l":25.8,"n":234,"o":26.59,"t":"2026-04-08T04:00:00Z","v":20958,"vw":26.086818},{"c":27.175,"h":27.21,"l":26.2972,"n":199,"o":26.57,"t":"2026-04-09T04:00:00Z","v":10168,"vw":26.739905},{"c":27.443,"h":27.443,"l":27.01,"n":227,"o":27.23,"t":"2026-04-10T04:00:00Z","v":12476,"vw":27.204354},{"c":27.27,"h":27.36,"l":26.98,"n":347,"o":27.18,"t":"2026-04-13T04:00:00Z","v":23478,"vw":27.196007},{"c":28.16,"h":28.27,"l":27.3,"n":326,"o":27.3,"t":"2026-04-14T04:00:00Z","v":9172,"vw":27.869089},{"c":28.64,"h":28.68,"l":28.05,"n":286,"o":28.1,"t":"2026-04-15T04:00:00Z","v":13985,"vw":28.300323},{"c":28.7176,"h":29,"l":28.3701,"n":441,"o":28.64,"t":"2026-04-16T04:00:00Z","v":22509,"vw":28.70537},{"c":25.41,"h":25.82,"l":24.7963,"n":1119,"o":25.09,"t":"2026-04-17T04:00:00Z","v":47666,"vw":25.290721},{"c":24.3301,"h":25.0606,"l":24.0399,"n":641,"o":24.99,"t":"2026-04-20T04:00:00Z","v":21683,"vw":24.480051},{"c":23.63,"h":24.2,"l":23.61,"n":491,"o":24.05,"t":"2026-04-21T04:00:00Z","v":11178,"vw":24.002143},{"c":23.87,"h":23.9984,"l":23.75,"n":304,"o":23.77,"t":"2026-04-22T04:00:00Z","v":18268,"vw":23.921212},{"c":23.76,"h":24.19,"l":23.52,"n":255,"o":24.07,"t":"2026-04-23T04:00:00Z","v":12703,"vw":23.963142},{"c":23.6045,"h":23.785,"l":23.42,"n":370,"o":23.6,"t":"2026-04-24T04:00:00Z","v":13676,"vw":23.560024},{"c":23.21,"h":23.5682,"l":23.2,"n":265,"o":23.41,"t":"2026-04-27T04:00:00Z","v":6845,"vw":23.38824},{"c":23.45,"h":23.45,"l":22.86,"n":317,"o":22.98,"t":"2026-04-28T04:00:00Z","v":7877,"vw":23.094371},{"c":23.39,"h":23.57,"l":23.14,"n":213,"o":23.14,"t":"2026-04-29T04:00:00Z","v":6040,"vw":23.394788},{"c":23.85,"h":24.05,"l":23.15,"n":185,"o":23.15,"t":"2026-04-30T04:00:00Z","v":10512,"vw":23.772269},{"c":23.3575,"h":24.12,"l":23.3575,"n":259,"o":24.12,"t":"2026-05-01T04:00:00Z","v":6940,"vw":23.641189},{"c":22.9738,"h":23.33,"l":22.9738,"n":251,"o":23.25,"t":"2026-05-04T04:00:00Z","v":7379,"vw":23.151968},{"c":21.99,"h":22.82,"l":21.96,"n":515,"o":22.82,"t":"2026-05-05T04:00:00Z","v":12160,"vw":22.329218},{"c":22.1,"h":22.17,"l":21.64,"n":262,"o":21.83,"t":"2026-05-06T04:00:00Z","v":8954,"vw":21.878061},{"c":22.11,"h":22.45,"l":22.11,"n":221,"o":22.28,"t":"2026-05-07T04:00:00Z","v":10520,"vw":22.26647},{"c":21.8871,"h":22.01,"l":21.85,"n":319,"o":21.955,"t":"2026-05-08T04:00:00Z","v":7210,"vw":21.938131},{"c":21.07,"h":21.6997,"l":21.05,"n":570,"o":21.48,"t":"2026-05-11T04:00:00Z","v":19210,"vw":21.237216},{"c":21.7912,"h":22.22,"l":21.31,"n":357,"o":21.31,"t":"2026-05-12T04:00:00Z","v":12103,"vw":21.836401},{"c":21.7697,"h":21.93,"l":21.4349,"n":234,"o":21.51,"t":"2026-05-13T04:00:00Z","v":17407,"vw":21.586728},{"c":21.5661,"h":22,"l":21.55,"n":237,"o":21.74,"t":"2026-05-14T04:00:00Z","v":9983,"vw":21.874717},{"c":21.5952,"h":22.08,"l":21.5,"n":219,"o":21.9,"t":"2026-05-15T04:00:00Z","v":13421,"vw":21.799349},{"c":22.2716,"h":22.2716,"l":21.32,"n":206,"o":21.32,"t":"2026-05-18T04:00:00Z","v":5601,"vw":21.863013},{"c":22.16,"h":22.745,"l":22.14,"n":246,"o":22.43,"t":"2026-05-19T04:00:00Z","v":8979,"vw":22.412919},{"c":21.818,"h":21.9113,"l":21.76,"n":214,"o":21.85,"t":"2026-05-20T04:00:00Z","v":4628,"vw":21.83812},{"c":22.13,"h":22.4321,"l":21.66,"n":177,"o":21.84,"t":"2026-05-21T04:00:00Z","v":9392,"vw":22.182183},{"c":21.9339,"h":22.19,"l":21.87,"n":197,"o":22.19,"t":"2026-05-22T04:00:00Z","v":5983,"vw":21.960546},{"c":21.5455,"h":21.78,"l":21.45,"n":306,"o":21.71,"t":"2026-05-26T04:00:00Z","v":10082,"vw":21.60862},{"c":21.44,"h":21.75,"l":21.4,"n":293,"o":21.4,"t":"2026-05-27T04:00:00Z","v":9708,"vw":21.58428},{"c":21.16,"h":21.28,"l":20.95,"n":400,"o":21.26,"t":"2026-05-28T04:00:00Z","v":12042,"vw":21.122236},{"c":21.01,"h":21.15,"l":20.959,"n":333,"o":21.1,"t":"2026-05-29T04:00:00Z","v":10578,"vw":21.024886},{"c":20.8286,"h":21.18,"l":20.68,"n":312,"o":20.81,"t":"2026-06-01T04:00:00Z","v":10347,"vw":20.86604},{"c":20.0893,"h":20.78,"l":20.0893,"n":549,"o":20.78,"t":"2026-06-02T04:00:00Z","v":18476,"vw":20.26831},{"c":19.5902,"h":20,"l":19.46,"n":486,"o":20,"t":"2026-06-03T04:00:00Z","v":11644,"vw":19.638419},{"c":19.6,"h":20.08,"l":19.5719,"n":362,"o":20.01,"t":"2026-06-04T04:00:00Z","v":15054,"vw":19.775857},{"c":19.7548,"h":19.845,"l":19.44,"n":257,"o":19.841,"t":"2026-06-05T04:00:00Z","v":19665,"vw":19.721498},{"c":19.7785,"h":19.85,"l":19.4799,"n":173,"o":19.56,"t":"2026-06-08T04:00:00Z","v":5477,"vw":19.61883},{"c":19.4535,"h":19.605,"l":19.4535,"n":229,"o":19.589,"t":"2026-06-09T04:00:00Z","v":5101,"vw":19.556746},{"c":19.5836,"h":19.75,"l":19.3436,"n":155,"o":19.53,"t":"2026-06-10T04:00:00Z","v":5505,"vw":19.595222},{"c":19.3555,"h":19.49,"l":19.02,"n":224,"o":19.49,"t":"2026-06-11T04:00:00Z","v":6782,"vw":19.206759},{"c":19.1,"h":19.5,"l":18.8799,"n":239,"o":19.49,"t":"2026-06-12T04:00:00Z","v":11724,"vw":19.063252},{"c":19.3247,"h":19.35,"l":19.04,"n":158,"o":19.04,"t":"2026-06-15T04:00:00Z","v":6622,"vw":19.182856},{"c":18.5,"h":19.38,"l":18.2796,"n":411,"o":19.38,"t":"2026-06-16T04:00:00Z","v":9855,"vw":18.624387},{"c":18.02,"h":18.41,"l":17.95,"n":298,"o":18.36,"t":"2026-06-17T04:00:00Z","v":10899,"vw":18.130355},{"c":18.1935,"h":18.29,"l":17.85,"n":301,"o":18.1,"t":"2026-06-18T04:00:00Z","v":17081,"vw":18.123423},{"c":16.74,"h":17.79,"l":16.48,"n":616,"o":17.71,"t":"2026-06-22T04:00:00Z","v":336317,"vw":16.775904},{"c":16.7526,"h":17.02,"l":16.7299,"n":308,"o":16.93,"t":"2026-06-23T04:00:00Z","v":15998,"vw":16.825323},{"c":16.48,"h":16.8,"l":16.4111,"n":229,"o":16.72,"t":"2026-06-24T04:00:00Z","v":6804,"vw":16.581525},{"c":16.3,"h":16.72,"l":16.28,"n":212,"o":16.33,"t":"2026-06-25T04:00:00Z","v":7013,"vw":16.507496},{"c":16.99,"h":17.37,"l":16.44,"n":218,"o":16.44,"t":"2026-06-26T04:00:00Z","v":32106,"vw":16.959986},{"c":16.94,"h":17.44,"l":16.911,"n":217,"o":17.27,"t":"2026-06-29T04:00:00Z","v":11434,"vw":17.060134},{"c":16.35,"h":16.87,"l":16.35,"n":310,"o":16.87,"t":"2026-06-30T04:00:00Z","v":7569,"vw":16.543059},{"c":17.02,"h":17.06,"l":16.59,"n":220,"o":16.6,"t":"2026-07-01T04:00:00Z","v":16000,"vw":16.821287},{"c":17.98,"h":18.15,"l":17.23,"n":282,"o":17.23,"t":"2026-07-02T04:00:00Z","v":18691,"vw":17.73328},{"c":17.42,"h":17.78,"l":17.37,"n":351,"o":17.73,"t":"2026-07-06T04:00:00Z","v":25131,"vw":17.476158},{"c":17.4838,"h":17.9,"l":17.4838,"n":217,"o":17.9,"t":"2026-07-07T04:00:00Z","v":8521,"vw":17.660496},{"c":17.3326,"h":17.51,"l":17.2,"n":180,"o":17.25,"t":"2026-07-08T04:00:00Z","v":12165,"vw":17.356462},{"c":17.25,"h":17.2501,"l":16.96,"n":199,"o":16.96,"t":"2026-07-09T04:00:00Z","v":6824,"vw":17.098754},{"c":16.7,"h":17.25,"l":16.49,"n":373,"o":17.25,"t":"2026-07-10T04:00:00Z","v":30751,"vw":16.645836},{"c":16.6299,"h":17.06,"l":16.61,"n":199,"o":16.7,"t":"2026-07-13T04:00:00Z","v":11172,"vw":16.909234},{"c":16.5728,"h":16.66,"l":16.275,"n":286,"o":16.33,"t":"2026-07-14T04:00:00Z","v":8885,"vw":16.562077},{"c":16.54,"h":16.88,"l":16.5,"n":250,"o":16.62,"t":"2026-07-15T04:00:00Z","v":11730,"vw":16.655802},{"c":16.68,"h":16.8,"l":16.43,"n":414,"o":16.7,"t":"2026-07-16T04:00:00Z","v":15907,"vw":16.619464},{"c":15.3741,"h":15.43,"l":14.29,"n":621,"o":14.38,"t":"2026-07-17T04:00:00Z","v":25586,"vw":14.895131},{"c":14.865,"h":15.02,"l":14.69,"n":301,"o":15.02,"t":"2026-07-20T04:00:00Z","v":15286,"vw":14.861553},{"c":15.12,"h":15.14,"l":14.66,"n":309,"o":14.81,"t":"2026-07-21T04:00:00Z","v":19013,"vw":14.831065},{"c":15.11,"h":15.62,"l":15.11,"n":225,"o":15.3,"t":"2026-07-22T04:00:00Z","v":14139,"vw":15.445904},{"c":15.18,"h":15.32,"l":14.96,"n":253,"o":15.09,"t":"2026-07-23T04:00:00Z","v":39863,"vw":15.164653},{"c":15.51,"h":15.63,"l":15.01,"n":285,"o":15.27,"t":"2026-07-24T04:00:00Z","v":40684,"vw":15.404431},{"c":15.56,"h":15.8,"l":15.42,"n":181,"o":15.53,"t":"2026-07-27T04:00:00Z","v":7654,"vw":15.577239},{"c":16.07,"h":16.42,"l":15.94,"n":284,"o":15.94,"t":"2026-07-28T04:00:00Z","v":11207,"vw":16.222208},{"c":16.33,"h":16.37,"l":15.9137,"n":169,"o":15.9914,"t":"2026-07-29T04:00:00Z","v":7214,"vw":16.23769},{"c":16.2802,"h":16.2802,"l":15.58,"n":170,"o":15.88,"t":"2026-07-30T04:00:00Z","v":6707,"vw":15.981412},{"c":15.8857,"h":15.94,"l":15.75,"n":171,"o":15.94,"t":"2026-07-31T04:00:00Z","v":4669,"vw":15.829268},{"c":16.12,"h":16.29,"l":15.9546,"n":140,"o":16.03,"t":"2026-08-03T04:00:00Z","v":4788,"vw":16.135928},{"c":16.21,"h":16.23,"l":15.93,"n":261,"o":15.93,"t":"2026-08-04T04:00:00Z","v":7756,"vw":16.163601},{"c":16.41,"h":16.67,"l":16.18,"n":145,"o":16.67,"t":"2026-08-05T04:00:00Z","v":4786,"vw":16.446067},{"c":16.28,"h":16.65,"l":16.14,"n":158,"o":16.65,"t":"2026-08-06T04:00:00Z","v":8438,"vw":16.275181},{"c":16.4,"h":16.41,"l":16.27,"n":143,"o":16.27,"t":"2026-08-07T04:00:00Z","v":6189,"vw":16.368745},{"c":16.82,"h":16.82,"l":16.13,"n":188,"o":16.28,"t":"2026-08-10T04:00:00Z","v":6913,"vw":16.441645},{"c":16.39,"h":16.92,"l":16.39,"n":269,"o":16.81,"t":"2026-08-11T04:00:00Z","v":13718,"vw":16.713576},{"c":16.25,"h":16.29,"l":16.12,"n":203,"o":16.2899,"t":"2026-08-12T04:00:00Z","v":8960,"vw":16.201875},{"c":17.3293,"h":17.3293,"l":16.63,"n":262,"o":16.74,"t":"2026-08-13T04:00:00Z","v":12499,"vw":16.916578},{"c":17.299,"h":17.43,"l":17.2201,"n":212,"o":17.43,"t":"2026-08-14T04:00:00Z","v":28070,"vw":17.301714},{"c":16.5789,"h":17.11,"l":16.4749,"n":268,"o":17.1,"t":"2026-08-17T04:00:00Z","v":13456,"vw":16.82986},{"c":17.03,"h":17.35,"l":16.93,"n":298,"o":16.93,"t":"2026-08-18T04:00:00Z","v":15373,"vw":17.200819},{"c":17.6941,"h":17.85,"l":17.2,"n":251,"o":17.21,"t":"2026-08-19T04:00:00Z","v":19596,"vw":17.648281},{"c":17.6823,"h":17.825,"l":17.66,"n":157,"o":17.74,"t":"2026-08-20T04:00:00Z","v":8465,"vw":17.7422},{"c":17.5205,"h":17.73,"l":17.47,"n":191,"o":17.66,"t":"2026-08-21T04:00:00Z","v":16106,"vw":17.586745},{"c":17.5047,"h":17.6,"l":17.225,"n":203,"o":17.43,"t":"2026-08-24T04:00:00Z","v":7212,"vw":17.491957},{"c":18.0723,"h":18.11,"l":17.33,"n":256,"o":17.39,"t":"2026-08-25T04:00:00Z","v":10457,"vw":17.92898},{"c":17.8466,"h":18.04,"l":17.84,"n":170,"o":17.99,"t":"2026-08-26T04:00:00Z","v":4178,"vw":17.934271},{"c":17.4556,"h":17.71,"l":17.32,"n":233,"o":17.71,"t":"2026-08-27T04:00:00Z","v":7129,"vw":17.357416},{"c":17.9022,"h":18.0248,"l":17.52,"n":174,"o":17.52,"t":"2026-08-28T04:00:00Z","v":5521,"vw":17.750406},{"c":17.5927,"h":17.75,"l":17.54,"n":175,"o":17.57,"t":"2026-08-31T04:00:00Z","v":14379,"vw":17.62414},{"c":17.5178,"h":17.87,"l":17.26,"n":200,"o":17.37,"t":"2026-09-01T04:00:00Z","v":3597,"vw":17.573734},{"c":18.0309,"h":18.0309,"l":17.885,"n":146,"o":17.95,"t":"2026-09-02T04:00:00Z","v":5396,"vw":17.987528},{"c":18.0194,"h":18.2633,"l":17.81,"n":189,"o":18.19,"t":"2026-09-03T04:00:00Z","v":7327,"vw":18.005387},{"c":16.83,"h":17.9,"l":16.83,"n":450,"o":17.9,"t":"2026-09-04T04:00:00Z","v":21430,"vw":17.100768},{"c":16.3,"h":16.37,"l":16.12,"n":329,"o":16.3,"t":"2026-09-08T04:00:00Z","v":21442,"vw":16.291469},{"c":16.1384,"h":16.28,"l":16.1384,"n":255,"o":16.2352,"t":"2026-09-09T04:00:00Z","v":4280,"vw":16.231045},{"c":16.1,"h":16.1847,"l":15.91,"n":216,"o":15.91,"t":"2026-09-10T04:00:00Z","v":4832,"vw":16.087219},{"c":16.4803,"h":16.5,"l":16.219,"n":173,"o":16.3,"t":"2026-09-11T04:00:00Z","v":6689,"vw":16.357128},{"c":17.1,"h":17.28,"l":16.76,"n":257,"o":16.76,"t":"2026-09-14T04:00:00Z","v":19185,"vw":17.075394},{"c":16.5026,"h":16.62,"l":16.43,"n":169,"o":16.59,"t":"2026-09-15T04:00:00Z","v":4289,"vw":16.524497},{"c":16.1411,"h":16.43,"l":16.1411,"n":191,"o":16.32,"t":"2026-09-16T04:00:00Z","v":8932,"vw":16.327845},{"c":15.8734,"h":16.22,"l":15.8601,"n":319,"o":16.22,"t":"2026-09-17T04:00:00Z","v":14931,"vw":15.927751},{"c":14.9396,"h":15.06,"l":14.56,"n":619,"o":14.85,"t":"2026-09-18T04:00:00Z","v":50986,"vw":14.870561},{"c":15.24,"h":15.33,"l":14.88,"n":310,"o":14.89,"t":"2026-09-21T04:00:00Z","v":17933,"vw":15.247786},{"c":14.935,"h":15.35,"l":14.7951,"n":565,"o":15.35,"t":"2026-09-22T04:00:00Z","v":24241,"vw":14.946661},{"c":14.74,"h":14.96,"l":14.68,"n":333,"o":14.89,"t":"2026-09-23T04:00:00Z","v":19835,"vw":14.794656},{"c":14.84,"h":14.89,"l":14.74,"n":170,"o":14.83,"t":"2026-09-24T04:00:00Z","v":6711,"vw":14.800604},{"c":14.67,"h":14.83,"l":14.645,"n":277,"o":14.79,"t":"2026-09-25T04:00:00Z","v":19725,"vw":14.680046},{"c":14.15,"h":14.69,"l":14.12,"n":347,"o":14.69,"t":"2026-09-28T04:00:00Z","v":16813,"vw":14.311163},{"c":14.41,"h":14.62,"l":14.37,"n":247,"o":14.37,"t":"2026-09-29T04:00:00Z","v":18175,"vw":14.477482},{"c":14.2463,"h":14.38,"l":14.2463,"n":207,"o":14.34,"t":"2026-09-30T04:00:00Z","v":6740,"vw":14.348756},{"c":13.8053,"h":14.17,"l":13.8053,"n":378,"o":14.17,"t":"2026-10-01T04:00:00Z","v":18762,"vw":13.937296},{"c":13.609,"h":13.7796,"l":13.579,"n":386,"o":13.7,"t":"2026-10-02T04:00:00Z","v":14953,"vw":13.658492},{"c":13.62,"h":13.62,"l":13.4548,"n":255,"o":13.525,"t":"2026-10-05T04:00:00Z","v":8073,"vw":13.516522},{"c":13.93,"h":13.93,"l":13.59,"n":268,"o":13.64,"t":"2026-10-06T04:00:00Z","v":14732,"vw":13.746489},{"c":14.17,"h":14.17,"l":13.88,"n":201,"o":14,"t":"2026-10-07T04:00:00Z","v":19963,"vw":14.023746},{"c":14.6004,"h":14.6004,"l":14.4156,"n":207,"o":14.4292,"t":"2026-10-08T04:00:00Z","v":10912,"vw":14.497304},{"c":14.275,"h":14.71,"l":14.27,"n":242,"o":14.615,"t":"2026-10-09T04:00:00Z","v":13240,"vw":14.424694},{"c":14.3714,"h":14.57,"l":14.3714,"n":123,"o":14.57,"t":"2026-10-12T04:00:00Z","v":5038,"vw":14.463891},{"c":14.2757,"h":14.505,"l":14.2757,"n":117,"o":14.45,"t":"2026-10-13T04:00:00Z","v":8663,"vw":14.372354},{"c":14.3,"h":14.39,"l":14.0177,"n":199,"o":14.39,"t":"2026-10-14T04:00:00Z","v":23540,"vw":14.258322},{"c":14.79,"h":14.89,"l":14.481,"n":279,"o":14.511,"t":"2026-10-15T04:00:00Z","v":51046,"vw":14.758327},{"c":14.28,"h":14.56,"l":14.18,"n":283,"o":14.52,"t":"2026-10-16T04:00:00Z","v":60836,"vw":14.293063},{"c":13.98,"h":14,"l":13.832,"n":278,"o":14,"t":"2026-10-19T04:00:00Z","v":74825,"vw":13.948551},{"c":13.71,"h":14.18,"l":13.63,"n":382,"o":13.94,"t":"2026-10-20T04:00:00Z","v":27121,"vw":13.762041},{"c":12.82,"h":13.18,"l":12.63,"n":531,"o":12.63,"t":"2026-10-21T04:00:00Z","v":37242,"vw":12.826045},{"c":13.3,"h":13.39,"l":12.86,"n":262,"o":12.86,"t":"2026-10-22T04:00:00Z","v":24365,"vw":13.205956}],"volatilityBars":[{"c":15.24,"h":15.3,"l":15.24,"n":15,"o":15.3,"t":"2026-09-22T12:00:00Z","v":3473,"vw":15.278993},{"c":15.0589,"h":15.35,"l":15.02,"n":23,"o":15.35,"t":"2026-09-22T13:30:00Z","v":3426,"vw":15.076804},{"c":14.91,"h":14.97,"l":14.91,"n":22,"o":14.97,"t":"2026-09-22T13:45:00Z","v":2516,"vw":14.959224},{"c":14.98,"h":15,"l":14.93,"n":16,"o":14.93,"t":"2026-09-22T14:00:00Z","v":1548,"vw":14.987749},{"c":14.9692,"h":14.9692,"l":14.959,"n":23,"o":14.969,"t":"2026-09-22T14:15:00Z","v":2150,"vw":14.967137},{"c":14.915,"h":14.915,"l":14.915,"n":2,"o":14.915,"t":"2026-09-22T14:30:00Z","v":320,"vw":14.915},{"c":14.84,"h":14.8783,"l":14.84,"n":4,"o":14.875,"t":"2026-09-22T14:45:00Z","v":430,"vw":14.860535},{"c":14.859,"h":14.859,"l":14.82,"n":7,"o":14.82,"t":"2026-09-22T15:00:00Z","v":1510,"vw":14.823903},{"c":14.9,"h":14.9,"l":14.889,"n":2,"o":14.889,"t":"2026-09-22T15:15:00Z","v":200,"vw":14.8945},{"c":14.89,"h":14.9296,"l":14.89,"n":4,"o":14.9296,"t":"2026-09-22T15:30:00Z","v":252,"vw":14.91376},{"c":14.9095,"h":14.9095,"l":14.9095,"n":1,"o":14.9095,"t":"2026-09-22T16:00:00Z","v":400,"vw":14.9095},{"c":14.91,"h":14.91,"l":14.91,"n":1,"o":14.91,"t":"2026-09-22T16:15:00Z","v":230,"vw":14.91},{"c":14.8778,"h":14.9,"l":14.8778,"n":2,"o":14.9,"t":"2026-09-22T17:00:00Z","v":1190,"vw":14.896455},{"c":14.8653,"h":14.8653,"l":14.8653,"n":4,"o":14.8653,"t":"2026-09-22T17:15:00Z","v":302,"vw":14.8653},{"c":14.82,"h":14.85,"l":14.82,"n":5,"o":14.85,"t":"2026-09-22T17:30:00Z","v":226,"vw":14.835},{"c":14.82,"h":14.82,"l":14.82,"n":6,"o":14.82,"t":"2026-09-22T17:45:00Z","v":124,"vw":14.82},{"c":14.7951,"h":14.85,"l":14.7951,"n":10,"o":14.85,"t":"2026-09-22T18:15:00Z","v":749,"vw":14.83389},{"c":14.86,"h":14.8898,"l":14.86,"n":10,"o":14.8722,"t":"2026-09-22T18:45:00Z","v":919,"vw":14.866794},{"c":14.865,"h":14.865,"l":14.82,"n":4,"o":14.82,"t":"2026-09-22T19:00:00Z","v":365,"vw":14.8425},{"c":14.935,"h":14.9395,"l":14.9283,"n":8,"o":14.9283,"t":"2026-09-22T19:45:00Z","v":999,"vw":14.935118},{"c":15.02,"h":15.02,"l":15.02,"n":1,"o":15.02,"t":"2026-09-23T09:30:00Z","v":109,"vw":15.02},{"c":14.93,"h":14.93,"l":14.93,"n":5,"o":14.93,"t":"2026-09-23T13:15:00Z","v":207,"vw":14.93},{"c":14.89,"h":14.91,"l":14.89,"n":16,"o":14.89,"t":"2026-09-23T13:30:00Z","v":2586,"vw":14.898091},{"c":14.68,"h":14.82,"l":14.68,"n":14,"o":14.82,"t":"2026-09-23T13:45:00Z","v":1537,"vw":14.725335},{"c":14.8,"h":14.8,"l":14.8,"n":1,"o":14.8,"t":"2026-09-23T14:00:00Z","v":200,"vw":14.8},{"c":14.96,"h":14.96,"l":14.96,"n":1,"o":14.96,"t":"2026-09-23T14:30:00Z","v":200,"vw":14.96},{"c":14.83,"h":14.8797,"l":14.83,"n":3,"o":14.8797,"t":"2026-09-23T15:00:00Z","v":301,"vw":14.846567},{"c":14.7601,"h":14.761,"l":14.7601,"n":7,"o":14.761,"t":"2026-09-23T15:45:00Z","v":1904,"vw":14.760716},{"c":14.78,"h":14.78,"l":14.78,"n":1,"o":14.78,"t":"2026-09-23T16:00:00Z","v":100,"vw":14.78},{"c":14.82,"h":14.82,"l":14.82,"n":3,"o":14.82,"t":"2026-09-23T16:45:00Z","v":204,"vw":14.82},{"c":14.81,"h":14.81,"l":14.81,"n":2,"o":14.81,"t":"2026-09-23T17:15:00Z","v":1000,"vw":14.81},{"c":14.82,"h":14.82,"l":14.82,"n":5,"o":14.82,"t":"2026-09-23T17:30:00Z","v":719,"vw":14.82},{"c":14.81,"h":14.81,"l":14.81,"n":1,"o":14.81,"t":"2026-09-23T17:45:00Z","v":100,"vw":14.81},{"c":14.8,"h":14.8,"l":14.8,"n":4,"o":14.8,"t":"2026-09-23T18:00:00Z","v":208,"vw":14.8},{"c":14.775,"h":14.775,"l":14.775,"n":2,"o":14.775,"t":"2026-09-23T18:15:00Z","v":745,"vw":14.775},{"c":14.76,"h":14.78,"l":14.76,"n":4,"o":14.78,"t":"2026-09-23T18:45:00Z","v":2002,"vw":14.775},{"c":14.8,"h":14.8,"l":14.78,"n":3,"o":14.78,"t":"2026-09-23T19:00:00Z","v":500,"vw":14.796},{"c":14.79,"h":14.79,"l":14.77,"n":8,"o":14.78,"t":"2026-09-23T19:15:00Z","v":3668,"vw":14.771951},{"c":14.77,"h":14.77,"l":14.77,"n":2,"o":14.77,"t":"2026-09-23T19:30:00Z","v":201,"vw":14.77},{"c":14.74,"h":14.76,"l":14.73,"n":13,"o":14.76,"t":"2026-09-23T19:45:00Z","v":1070,"vw":14.745777},{"c":14.79,"h":14.79,"l":14.79,"n":1,"o":14.79,"t":"2026-09-23T21:30:00Z","v":100,"vw":14.79},{"c":14.74,"h":14.83,"l":14.74,"n":9,"o":14.83,"t":"2026-09-24T13:30:00Z","v":507,"vw":14.786875},{"c":14.82,"h":14.82,"l":14.79,"n":4,"o":14.79,"t":"2026-09-24T14:30:00Z","v":301,"vw":14.81},{"c":14.74,"h":14.74,"l":14.74,"n":3,"o":14.74,"t":"2026-09-24T15:15:00Z","v":133,"vw":14.74},{"c":14.74,"h":14.74,"l":14.74,"n":1,"o":14.74,"t":"2026-09-24T15:30:00Z","v":500,"vw":14.74},{"c":14.77,"h":14.77,"l":14.77,"n":11,"o":14.77,"t":"2026-09-24T15:45:00Z","v":1603,"vw":14.77},{"c":14.77,"h":14.77,"l":14.77,"n":1,"o":14.77,"t":"2026-09-24T16:00:00Z","v":200,"vw":14.77},{"c":14.81,"h":14.81,"l":14.79,"n":2,"o":14.79,"t":"2026-09-24T16:15:00Z","v":200,"vw":14.8},{"c":14.845,"h":14.845,"l":14.845,"n":1,"o":14.845,"t":"2026-09-24T16:30:00Z","v":100,"vw":14.845},{"c":14.89,"h":14.89,"l":14.89,"n":1,"o":14.89,"t":"2026-09-24T17:00:00Z","v":100,"vw":14.89},{"c":14.87,"h":14.87,"l":14.87,"n":2,"o":14.87,"t":"2026-09-24T17:15:00Z","v":196,"vw":14.87},{"c":14.84,"h":14.84,"l":14.84,"n":3,"o":14.84,"t":"2026-09-24T17:30:00Z","v":852,"vw":14.84},{"c":14.835,"h":14.8391,"l":14.835,"n":3,"o":14.8391,"t":"2026-09-24T17:45:00Z","v":251,"vw":14.83664},{"c":14.89,"h":14.89,"l":14.89,"n":1,"o":14.89,"t":"2026-09-24T18:30:00Z","v":200,"vw":14.89},{"c":14.84,"h":14.84,"l":14.81,"n":3,"o":14.81,"t":"2026-09-24T19:45:00Z","v":422,"vw":14.825},{"c":14.85,"h":14.85,"l":14.83,"n":6,"o":14.83,"t":"2026-09-25T09:00:00Z","v":477,"vw":14.839224},{"c":15.38,"h":15.38,"l":15.38,"n":1,"o":15.38,"t":"2026-09-25T11:15:00Z","v":100,"vw":15.38},{"c":14.9125,"h":14.9125,"l":14.9125,"n":1,"o":14.9125,"t":"2026-09-25T11:30:00Z","v":300,"vw":14.9125},{"c":14.79,"h":14.79,"l":14.79,"n":8,"o":14.79,"t":"2026-09-25T13:30:00Z","v":218,"vw":14.79},{"c":14.83,"h":14.83,"l":14.83,"n":1,"o":14.83,"t":"2026-09-25T13:45:00Z","v":100,"vw":14.83},{"c":14.6701,"h":14.6701,"l":14.65,"n":29,"o":14.65,"t":"2026-09-25T14:00:00Z","v":7148,"vw":14.668353},{"c":14.6598,"h":14.66,"l":14.645,"n":6,"o":14.66,"t":"2026-09-25T14:15:00Z","v":918,"vw":14.653506},{"c":14.685,"h":14.685,"l":14.685,"n":1,"o":14.685,"t":"2026-09-25T14:30:00Z","v":100,"vw":14.685},{"c":14.705,"h":14.705,"l":14.705,"n":1,"o":14.705,"t":"2026-09-25T14:45:00Z","v":200,"vw":14.705},{"c":14.71,"h":14.71,"l":14.71,"n":1,"o":14.71,"t":"2026-09-25T15:00:00Z","v":100,"vw":14.71},{"c":14.705,"h":14.705,"l":14.705,"n":1,"o":14.705,"t":"2026-09-25T15:30:00Z","v":300,"vw":14.705},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-09-25T16:00:00Z","v":1910,"vw":14.7},{"c":14.69,"h":14.7,"l":14.68,"n":6,"o":14.6995,"t":"2026-09-25T17:00:00Z","v":878,"vw":14.690233},{"c":14.67,"h":14.67,"l":14.67,"n":10,"o":14.67,"t":"2026-09-25T17:45:00Z","v":858,"vw":14.67},{"c":14.66,"h":14.66,"l":14.66,"n":1,"o":14.66,"t":"2026-09-25T18:00:00Z","v":1500,"vw":14.66},{"c":14.65,"h":14.655,"l":14.65,"n":5,"o":14.655,"t":"2026-09-25T18:15:00Z","v":309,"vw":14.653333},{"c":14.66,"h":14.66,"l":14.66,"n":3,"o":14.66,"t":"2026-09-25T18:30:00Z","v":587,"vw":14.66},{"c":14.69,"h":14.69,"l":14.69,"n":3,"o":14.69,"t":"2026-09-25T18:45:00Z","v":211,"vw":14.69},{"c":14.725,"h":14.725,"l":14.7,"n":3,"o":14.7,"t":"2026-09-25T19:00:00Z","v":441,"vw":14.719318},{"c":14.72,"h":14.7201,"l":14.72,"n":2,"o":14.7201,"t":"2026-09-25T19:15:00Z","v":1100,"vw":14.720091},{"c":14.67,"h":14.67,"l":14.67,"n":6,"o":14.67,"t":"2026-09-25T19:45:00Z","v":284,"vw":14.67},{"c":14.371,"h":14.69,"l":14.371,"n":26,"o":14.69,"t":"2026-09-28T13:30:00Z","v":6776,"vw":14.387516},{"c":14.33,"h":14.33,"l":14.31,"n":4,"o":14.31,"t":"2026-09-28T13:45:00Z","v":2050,"vw":14.317995},{"c":14.375,"h":14.375,"l":14.375,"n":1,"o":14.375,"t":"2026-09-28T14:00:00Z","v":100,"vw":14.375},{"c":14.35,"h":14.35,"l":14.35,"n":1,"o":14.35,"t":"2026-09-28T14:15:00Z","v":115,"vw":14.35},{"c":14.29,"h":14.29,"l":14.29,"n":7,"o":14.29,"t":"2026-09-28T14:45:00Z","v":154,"vw":14.29},{"c":14.2527,"h":14.2527,"l":14.2527,"n":1,"o":14.2527,"t":"2026-09-28T15:00:00Z","v":205,"vw":14.2527},{"c":14.17,"h":14.2,"l":14.17,"n":6,"o":14.2,"t":"2026-09-28T15:45:00Z","v":204,"vw":14.185},{"c":14.19,"h":14.19,"l":14.19,"n":3,"o":14.19,"t":"2026-09-28T16:00:00Z","v":1201,"vw":14.19},{"c":14.229,"h":14.229,"l":14.229,"n":1,"o":14.229,"t":"2026-09-28T16:30:00Z","v":100,"vw":14.229},{"c":14.245,"h":14.245,"l":14.2304,"n":2,"o":14.2304,"t":"2026-09-28T16:45:00Z","v":300,"vw":14.240133},{"c":14.21,"h":14.239,"l":14.21,"n":6,"o":14.239,"t":"2026-09-28T17:15:00Z","v":1160,"vw":14.218956},{"c":14.18,"h":14.199,"l":14.18,"n":8,"o":14.19,"t":"2026-09-28T17:30:00Z","v":464,"vw":14.18975},{"c":14.19,"h":14.205,"l":14.1841,"n":6,"o":14.1841,"t":"2026-09-28T17:45:00Z","v":565,"vw":14.192773},{"c":14.12,"h":14.12,"l":14.12,"n":5,"o":14.12,"t":"2026-09-28T19:15:00Z","v":302,"vw":14.12},{"c":14.15,"h":14.15,"l":14.15,"n":1,"o":14.15,"t":"2026-09-28T19:45:00Z","v":300,"vw":14.15},{"c":14.76,"h":14.76,"l":14.76,"n":3,"o":14.76,"t":"2026-09-29T10:00:00Z","v":200,"vw":14.76},{"c":14.43,"h":14.57,"l":14.37,"n":29,"o":14.37,"t":"2026-09-29T13:30:00Z","v":4187,"vw":14.423346},{"c":14.41,"h":14.41,"l":14.41,"n":3,"o":14.41,"t":"2026-09-29T13:45:00Z","v":212,"vw":14.41},{"c":14.59,"h":14.59,"l":14.445,"n":10,"o":14.46,"t":"2026-09-29T14:00:00Z","v":1309,"vw":14.532187},{"c":14.58,"h":14.58,"l":14.58,"n":1,"o":14.58,"t":"2026-09-29T14:15:00Z","v":137,"vw":14.58},{"c":14.62,"h":14.62,"l":14.62,"n":1,"o":14.62,"t":"2026-09-29T14:45:00Z","v":200,"vw":14.62},{"c":14.54,"h":14.54,"l":14.53,"n":3,"o":14.53,"t":"2026-09-29T15:00:00Z","v":1000,"vw":14.535035},{"c":14.47,"h":14.54,"l":14.47,"n":11,"o":14.54,"t":"2026-09-29T15:15:00Z","v":1129,"vw":14.519045},{"c":14.47,"h":14.47,"l":14.47,"n":2,"o":14.47,"t":"2026-09-29T15:30:00Z","v":600,"vw":14.47},{"c":14.51,"h":14.51,"l":14.51,"n":1,"o":14.51,"t":"2026-09-29T15:45:00Z","v":159,"vw":14.51},{"c":14.52,"h":14.52,"l":14.51,"n":4,"o":14.51,"t":"2026-09-29T16:00:00Z","v":750,"vw":14.517143},{"c":14.51,"h":14.53,"l":14.51,"n":4,"o":14.53,"t":"2026-09-29T16:15:00Z","v":1494,"vw":14.512671},{"c":14.51,"h":14.5101,"l":14.51,"n":2,"o":14.5101,"t":"2026-09-29T16:30:00Z","v":200,"vw":14.51005},{"c":14.47,"h":14.47,"l":14.47,"n":1,"o":14.47,"t":"2026-09-29T16:45:00Z","v":300,"vw":14.47},{"c":14.47,"h":14.47,"l":14.47,"n":2,"o":14.47,"t":"2026-09-29T17:00:00Z","v":600,"vw":14.47},{"c":14.4885,"h":14.499,"l":14.48,"n":11,"o":14.48,"t":"2026-09-29T17:15:00Z","v":1814,"vw":14.487943},{"c":14.475,"h":14.475,"l":14.475,"n":1,"o":14.475,"t":"2026-09-29T17:45:00Z","v":360,"vw":14.475},{"c":14.4,"h":14.4,"l":14.4,"n":1,"o":14.4,"t":"2026-09-29T18:15:00Z","v":200,"vw":14.4},{"c":14.42,"h":14.42,"l":14.42,"n":1,"o":14.42,"t":"2026-09-29T18:45:00Z","v":850,"vw":14.42},{"c":14.46,"h":14.46,"l":14.46,"n":2,"o":14.46,"t":"2026-09-29T19:00:00Z","v":176,"vw":14.46},{"c":14.41,"h":14.41,"l":14.41,"n":1,"o":14.41,"t":"2026-09-29T19:45:00Z","v":330,"vw":14.41},{"c":14.28,"h":14.375,"l":14.28,"n":14,"o":14.34,"t":"2026-09-30T13:30:00Z","v":1486,"vw":14.340481},{"c":14.37,"h":14.38,"l":14.33,"n":8,"o":14.33,"t":"2026-09-30T14:00:00Z","v":1322,"vw":14.362985},{"c":14.35,"h":14.35,"l":14.35,"n":1,"o":14.35,"t":"2026-09-30T14:45:00Z","v":700,"vw":14.35},{"c":14.36,"h":14.38,"l":14.36,"n":5,"o":14.38,"t":"2026-09-30T15:30:00Z","v":412,"vw":14.369529},{"c":14.305,"h":14.305,"l":14.305,"n":1,"o":14.305,"t":"2026-09-30T17:30:00Z","v":200,"vw":14.305},{"c":14.28,"h":14.28,"l":14.28,"n":1,"o":14.28,"t":"2026-09-30T18:30:00Z","v":100,"vw":14.28},{"c":14.15,"h":14.18,"l":14.15,"n":18,"o":14.18,"t":"2026-09-30T20:00:00Z","v":1033,"vw":14.158925},{"c":14.58,"h":14.58,"l":14.58,"n":1,"o":14.58,"t":"2026-09-30T20:15:00Z","v":100,"vw":14.58},{"c":14.135,"h":14.17,"l":14.135,"n":19,"o":14.17,"t":"2026-10-01T13:30:00Z","v":2784,"vw":14.150452},{"c":13.95,"h":14.02,"l":13.95,"n":30,"o":14.02,"t":"2026-10-01T13:45:00Z","v":1116,"vw":13.97375},{"c":13.8981,"h":13.8981,"l":13.8981,"n":2,"o":13.8981,"t":"2026-10-01T14:00:00Z","v":445,"vw":13.8981},{"c":13.93,"h":13.93,"l":13.93,"n":1,"o":13.93,"t":"2026-10-01T14:15:00Z","v":300,"vw":13.93},{"c":13.97,"h":13.97,"l":13.91,"n":12,"o":13.93,"t":"2026-10-01T14:30:00Z","v":6388,"vw":13.944507},{"c":13.88,"h":13.88,"l":13.87,"n":3,"o":13.87,"t":"2026-10-01T15:00:00Z","v":438,"vw":13.876659},{"c":13.8855,"h":13.9,"l":13.8855,"n":4,"o":13.9,"t":"2026-10-01T15:15:00Z","v":700,"vw":13.894529},{"c":13.9,"h":13.9,"l":13.9,"n":1,"o":13.9,"t":"2026-10-01T15:30:00Z","v":100,"vw":13.9},{"c":13.87,"h":13.87,"l":13.8475,"n":3,"o":13.8475,"t":"2026-10-01T16:15:00Z","v":381,"vw":13.8625},{"c":13.85,"h":13.85,"l":13.85,"n":1,"o":13.85,"t":"2026-10-01T17:00:00Z","v":470,"vw":13.85},{"c":13.925,"h":13.925,"l":13.925,"n":2,"o":13.925,"t":"2026-10-01T17:15:00Z","v":510,"vw":13.925},{"c":13.9403,"h":13.949,"l":13.9403,"n":2,"o":13.949,"t":"2026-10-01T17:30:00Z","v":250,"vw":13.94378},{"c":13.8897,"h":13.8897,"l":13.8897,"n":3,"o":13.8897,"t":"2026-10-01T18:30:00Z","v":214,"vw":13.8897},{"c":13.92,"h":13.92,"l":13.92,"n":2,"o":13.92,"t":"2026-10-01T18:45:00Z","v":118,"vw":13.92},{"c":13.83,"h":13.8418,"l":13.83,"n":9,"o":13.8418,"t":"2026-10-01T19:45:00Z","v":2241,"vw":13.831274},{"c":13.95,"h":13.95,"l":13.95,"n":3,"o":13.95,"t":"2026-10-02T12:45:00Z","v":1500,"vw":13.95},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-02T13:15:00Z","v":150,"vw":14.1},{"c":13.695,"h":13.7,"l":13.695,"n":13,"o":13.7,"t":"2026-10-02T13:30:00Z","v":2132,"vw":13.699755},{"c":13.73,"h":13.73,"l":13.73,"n":1,"o":13.73,"t":"2026-10-02T13:45:00Z","v":100,"vw":13.73},{"c":13.72,"h":13.749,"l":13.72,"n":3,"o":13.749,"t":"2026-10-02T14:00:00Z","v":1136,"vw":13.722555},{"c":13.77,"h":13.7796,"l":13.7099,"n":9,"o":13.71,"t":"2026-10-02T14:30:00Z","v":1105,"vw":13.743886},{"c":13.7401,"h":13.7401,"l":13.7401,"n":2,"o":13.7401,"t":"2026-10-02T14:45:00Z","v":250,"vw":13.7401},{"c":13.6699,"h":13.6699,"l":13.6699,"n":1,"o":13.6699,"t":"2026-10-02T15:30:00Z","v":215,"vw":13.6699},{"c":13.5991,"h":13.5991,"l":13.58,"n":5,"o":13.58,"t":"2026-10-02T16:00:00Z","v":1713,"vw":13.593482},{"c":13.61,"h":13.61,"l":13.61,"n":1,"o":13.61,"t":"2026-10-02T16:15:00Z","v":100,"vw":13.61},{"c":13.64,"h":13.64,"l":13.64,"n":5,"o":13.64,"t":"2026-10-02T16:30:00Z","v":132,"vw":13.64},{"c":13.579,"h":13.579,"l":13.579,"n":2,"o":13.579,"t":"2026-10-02T18:15:00Z","v":104,"vw":13.579},{"c":13.639,"h":13.639,"l":13.629,"n":4,"o":13.629,"t":"2026-10-02T19:00:00Z","v":251,"vw":13.634},{"c":13.6399,"h":13.6399,"l":13.6399,"n":1,"o":13.6399,"t":"2026-10-02T19:15:00Z","v":200,"vw":13.6399},{"c":13.595,"h":13.61,"l":13.595,"n":10,"o":13.6,"t":"2026-10-02T19:30:00Z","v":1658,"vw":13.602433},{"c":13.609,"h":13.609,"l":13.609,"n":2,"o":13.609,"t":"2026-10-02T19:45:00Z","v":1000,"vw":13.609},{"c":13.7,"h":13.7,"l":13.7,"n":1,"o":13.7,"t":"2026-10-02T23:30:00Z","v":100,"vw":13.7},{"c":13.51,"h":13.51,"l":13.51,"n":2,"o":13.51,"t":"2026-10-05T11:00:00Z","v":216,"vw":13.51},{"c":13.47,"h":13.525,"l":13.47,"n":28,"o":13.525,"t":"2026-10-05T13:30:00Z","v":723,"vw":13.497323},{"c":13.55,"h":13.55,"l":13.55,"n":1,"o":13.55,"t":"2026-10-05T13:45:00Z","v":1200,"vw":13.55},{"c":13.4548,"h":13.4548,"l":13.4548,"n":3,"o":13.4548,"t":"2026-10-05T14:00:00Z","v":403,"vw":13.4548},{"c":13.5101,"h":13.5101,"l":13.49,"n":5,"o":13.49,"t":"2026-10-05T14:15:00Z","v":2000,"vw":13.50004},{"c":13.475,"h":13.475,"l":13.475,"n":2,"o":13.475,"t":"2026-10-05T14:30:00Z","v":101,"vw":13.475},{"c":13.55,"h":13.55,"l":13.5407,"n":2,"o":13.5407,"t":"2026-10-05T14:45:00Z","v":300,"vw":13.5438},{"c":13.5,"h":13.5,"l":13.5,"n":3,"o":13.5,"t":"2026-10-05T15:45:00Z","v":115,"vw":13.5},{"c":13.4654,"h":13.4654,"l":13.465,"n":2,"o":13.465,"t":"2026-10-05T16:00:00Z","v":350,"vw":13.465286},{"c":13.4998,"h":13.4998,"l":13.4998,"n":1,"o":13.4998,"t":"2026-10-05T18:15:00Z","v":100,"vw":13.4998},{"c":13.54,"h":13.54,"l":13.54,"n":1,"o":13.54,"t":"2026-10-05T18:30:00Z","v":200,"vw":13.54},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-10-05T18:45:00Z","v":250,"vw":13.6},{"c":13.62,"h":13.62,"l":13.62,"n":2,"o":13.62,"t":"2026-10-05T19:45:00Z","v":217,"vw":13.62},{"c":13.84,"h":13.84,"l":13.84,"n":3,"o":13.84,"t":"2026-10-05T21:45:00Z","v":157,"vw":13.84},{"c":13.66,"h":13.68,"l":13.64,"n":12,"o":13.64,"t":"2026-10-06T13:30:00Z","v":464,"vw":13.665},{"c":13.59,"h":13.68,"l":13.59,"n":19,"o":13.68,"t":"2026-10-06T13:45:00Z","v":1897,"vw":13.648513},{"c":13.655,"h":13.68,"l":13.655,"n":5,"o":13.68,"t":"2026-10-06T14:00:00Z","v":479,"vw":13.663124},{"c":13.65,"h":13.6694,"l":13.65,"n":3,"o":13.6694,"t":"2026-10-06T14:15:00Z","v":1200,"vw":13.666167},{"c":13.64,"h":13.64,"l":13.6351,"n":3,"o":13.6351,"t":"2026-10-06T14:30:00Z","v":1111,"vw":13.639514},{"c":13.78,"h":13.78,"l":13.755,"n":4,"o":13.755,"t":"2026-10-06T14:45:00Z","v":310,"vw":13.764667},{"c":13.81,"h":13.81,"l":13.8,"n":7,"o":13.8,"t":"2026-10-06T15:00:00Z","v":1007,"vw":13.801099},{"c":13.7793,"h":13.7793,"l":13.779,"n":2,"o":13.779,"t":"2026-10-06T15:30:00Z","v":200,"vw":13.77915},{"c":13.779,"h":13.779,"l":13.76,"n":5,"o":13.779,"t":"2026-10-06T15:45:00Z","v":710,"vw":13.769571},{"c":13.79,"h":13.79,"l":13.79,"n":4,"o":13.79,"t":"2026-10-06T16:15:00Z","v":541,"vw":13.79},{"c":13.75,"h":13.7639,"l":13.75,"n":3,"o":13.76,"t":"2026-10-06T17:00:00Z","v":1207,"vw":13.761052},{"c":13.7861,"h":13.7861,"l":13.7861,"n":1,"o":13.7861,"t":"2026-10-06T17:45:00Z","v":300,"vw":13.7861},{"c":13.805,"h":13.805,"l":13.7917,"n":2,"o":13.7917,"t":"2026-10-06T18:00:00Z","v":600,"vw":13.796133},{"c":13.7701,"h":13.7701,"l":13.7701,"n":1,"o":13.7701,"t":"2026-10-06T18:15:00Z","v":150,"vw":13.7701},{"c":13.8592,"h":13.8592,"l":13.845,"n":3,"o":13.845,"t":"2026-10-06T19:15:00Z","v":1501,"vw":13.849733},{"c":13.93,"h":13.93,"l":13.9,"n":12,"o":13.9,"t":"2026-10-06T19:45:00Z","v":889,"vw":13.922183},{"c":13.94,"h":14,"l":13.9301,"n":13,"o":14,"t":"2026-10-07T13:30:00Z","v":3712,"vw":13.964854},{"c":13.94,"h":13.9418,"l":13.94,"n":2,"o":13.9418,"t":"2026-10-07T13:45:00Z","v":200,"vw":13.9409},{"c":13.939,"h":13.939,"l":13.939,"n":2,"o":13.939,"t":"2026-10-07T14:30:00Z","v":250,"vw":13.939},{"c":13.975,"h":13.975,"l":13.88,"n":5,"o":13.89,"t":"2026-10-07T14:45:00Z","v":2500,"vw":13.892232},{"c":13.92,"h":13.97,"l":13.92,"n":4,"o":13.9698,"t":"2026-10-07T15:00:00Z","v":1319,"vw":13.935129},{"c":14.04,"h":14.04,"l":14.04,"n":1,"o":14.04,"t":"2026-10-07T15:45:00Z","v":100,"vw":14.04},{"c":14.07,"h":14.07,"l":14.055,"n":4,"o":14.055,"t":"2026-10-07T16:30:00Z","v":1898,"vw":14.062945},{"c":14.0893,"h":14.0893,"l":14.07,"n":3,"o":14.07,"t":"2026-10-07T16:45:00Z","v":1334,"vw":14.087815},{"c":14.1297,"h":14.1297,"l":14.1297,"n":1,"o":14.1297,"t":"2026-10-07T17:00:00Z","v":400,"vw":14.1297},{"c":14.079,"h":14.079,"l":14.079,"n":2,"o":14.079,"t":"2026-10-07T17:30:00Z","v":201,"vw":14.079},{"c":14.102,"h":14.11,"l":14.077,"n":5,"o":14.077,"t":"2026-10-07T18:00:00Z","v":1637,"vw":14.094644},{"c":14.11,"h":14.11,"l":14.085,"n":2,"o":14.085,"t":"2026-10-07T18:30:00Z","v":1250,"vw":14.09},{"c":14.11,"h":14.1122,"l":14.11,"n":4,"o":14.1122,"t":"2026-10-07T18:45:00Z","v":1470,"vw":14.110152},{"c":14.1261,"h":14.1261,"l":14.12,"n":3,"o":14.12,"t":"2026-10-07T19:00:00Z","v":600,"vw":14.121017},{"c":14.1499,"h":14.1499,"l":14.1499,"n":1,"o":14.1499,"t":"2026-10-07T19:15:00Z","v":500,"vw":14.1499},{"c":14.1697,"h":14.1697,"l":14.1697,"n":1,"o":14.1697,"t":"2026-10-07T19:30:00Z","v":100,"vw":14.1697},{"c":14.17,"h":14.17,"l":14.17,"n":4,"o":14.17,"t":"2026-10-07T19:45:00Z","v":271,"vw":14.17},{"c":14.4156,"h":14.4292,"l":14.4156,"n":5,"o":14.4292,"t":"2026-10-08T13:45:00Z","v":1107,"vw":14.418073},{"c":14.4892,"h":14.4892,"l":14.4891,"n":3,"o":14.4891,"t":"2026-10-08T14:00:00Z","v":301,"vw":14.489167},{"c":14.51,"h":14.51,"l":14.495,"n":3,"o":14.495,"t":"2026-10-08T14:30:00Z","v":404,"vw":14.504328},{"c":14.53,"h":14.539,"l":14.505,"n":13,"o":14.505,"t":"2026-10-08T14:45:00Z","v":3674,"vw":14.523459},{"c":14.54,"h":14.54,"l":14.53,"n":4,"o":14.53,"t":"2026-10-08T15:00:00Z","v":271,"vw":14.534016},{"c":14.49,"h":14.54,"l":14.49,"n":7,"o":14.51,"t":"2026-10-08T15:15:00Z","v":666,"vw":14.509823},{"c":14.47,"h":14.5,"l":14.47,"n":5,"o":14.5,"t":"2026-10-08T16:00:00Z","v":1150,"vw":14.486623},{"c":14.49,"h":14.49,"l":14.49,"n":3,"o":14.49,"t":"2026-10-08T16:15:00Z","v":179,"vw":14.49},{"c":14.511,"h":14.511,"l":14.511,"n":2,"o":14.511,"t":"2026-10-08T17:00:00Z","v":105,"vw":14.511},{"c":14.499,"h":14.499,"l":14.46,"n":3,"o":14.46,"t":"2026-10-08T17:30:00Z","v":300,"vw":14.479667},{"c":14.42,"h":14.42,"l":14.42,"n":1,"o":14.42,"t":"2026-10-08T18:15:00Z","v":400,"vw":14.42},{"c":14.46,"h":14.46,"l":14.46,"n":1,"o":14.46,"t":"2026-10-08T18:30:00Z","v":100,"vw":14.46},{"c":14.495,"h":14.495,"l":14.495,"n":3,"o":14.495,"t":"2026-10-08T19:15:00Z","v":128,"vw":14.495},{"c":14.579,"h":14.579,"l":14.5401,"n":2,"o":14.5401,"t":"2026-10-08T19:30:00Z","v":200,"vw":14.55955},{"c":14.5919,"h":14.5919,"l":14.5919,"n":1,"o":14.5919,"t":"2026-10-08T19:45:00Z","v":200,"vw":14.5919},{"c":14.65,"h":14.65,"l":14.65,"n":1,"o":14.65,"t":"2026-10-09T08:45:00Z","v":100,"vw":14.65},{"c":14.43,"h":14.43,"l":14.32,"n":17,"o":14.32,"t":"2026-10-09T12:30:00Z","v":2517,"vw":14.396591},{"c":14.61,"h":14.615,"l":14.61,"n":5,"o":14.615,"t":"2026-10-09T13:30:00Z","v":892,"vw":14.610818},{"c":14.71,"h":14.71,"l":14.71,"n":1,"o":14.71,"t":"2026-10-09T13:45:00Z","v":825,"vw":14.71},{"c":14.56,"h":14.56,"l":14.55,"n":8,"o":14.55,"t":"2026-10-09T14:00:00Z","v":1005,"vw":14.555556},{"c":14.56,"h":14.58,"l":14.56,"n":7,"o":14.58,"t":"2026-10-09T14:15:00Z","v":323,"vw":14.567605},{"c":14.5,"h":14.5,"l":14.5,"n":2,"o":14.5,"t":"2026-10-09T14:30:00Z","v":133,"vw":14.5},{"c":14.42,"h":14.4225,"l":14.42,"n":2,"o":14.4225,"t":"2026-10-09T15:30:00Z","v":200,"vw":14.42125},{"c":14.4501,"h":14.4501,"l":14.445,"n":3,"o":14.4477,"t":"2026-10-09T15:45:00Z","v":700,"vw":14.448774},{"c":14.429,"h":14.429,"l":14.429,"n":2,"o":14.429,"t":"2026-10-09T16:30:00Z","v":200,"vw":14.429},{"c":14.37,"h":14.37,"l":14.37,"n":1,"o":14.37,"t":"2026-10-09T18:15:00Z","v":300,"vw":14.37},{"c":14.275,"h":14.275,"l":14.27,"n":10,"o":14.27,"t":"2026-10-09T19:45:00Z","v":3947,"vw":14.273435},{"c":14.5,"h":14.57,"l":14.5,"n":2,"o":14.57,"t":"2026-10-12T13:30:00Z","v":200,"vw":14.535},{"c":14.4201,"h":14.46,"l":14.42,"n":7,"o":14.438,"t":"2026-10-12T14:00:00Z","v":952,"vw":14.436678},{"c":14.45,"h":14.45,"l":14.45,"n":1,"o":14.45,"t":"2026-10-12T14:30:00Z","v":100,"vw":14.45},{"c":14.52,"h":14.535,"l":14.52,"n":2,"o":14.535,"t":"2026-10-12T15:30:00Z","v":1000,"vw":14.5275},{"c":14.515,"h":14.515,"l":14.515,"n":1,"o":14.515,"t":"2026-10-12T15:45:00Z","v":100,"vw":14.515},{"c":14.435,"h":14.435,"l":14.435,"n":1,"o":14.435,"t":"2026-10-12T16:30:00Z","v":598,"vw":14.435},{"c":14.43,"h":14.43,"l":14.43,"n":1,"o":14.43,"t":"2026-10-12T16:45:00Z","v":100,"vw":14.43},{"c":14.4193,"h":14.4193,"l":14.4193,"n":2,"o":14.4193,"t":"2026-10-12T18:45:00Z","v":251,"vw":14.4193},{"c":14.424,"h":14.424,"l":14.424,"n":1,"o":14.424,"t":"2026-10-12T19:15:00Z","v":300,"vw":14.424},{"c":14.4,"h":14.4,"l":14.395,"n":3,"o":14.395,"t":"2026-10-12T19:30:00Z","v":201,"vw":14.3975},{"c":14.5,"h":14.5,"l":14.5,"n":1,"o":14.5,"t":"2026-10-13T11:00:00Z","v":682,"vw":14.5},{"c":14.45,"h":14.45,"l":14.45,"n":1,"o":14.45,"t":"2026-10-13T13:30:00Z","v":685,"vw":14.45},{"c":14.505,"h":14.505,"l":14.505,"n":1,"o":14.505,"t":"2026-10-13T14:15:00Z","v":200,"vw":14.505},{"c":14.4682,"h":14.4682,"l":14.4682,"n":1,"o":14.4682,"t":"2026-10-13T14:30:00Z","v":100,"vw":14.4682},{"c":14.4472,"h":14.4472,"l":14.4472,"n":2,"o":14.4472,"t":"2026-10-13T15:15:00Z","v":403,"vw":14.4472},{"c":14.33,"h":14.33,"l":14.33,"n":2,"o":14.33,"t":"2026-10-13T16:30:00Z","v":101,"vw":14.33},{"c":14.342,"h":14.342,"l":14.342,"n":1,"o":14.342,"t":"2026-10-13T17:30:00Z","v":150,"vw":14.342},{"c":14.37,"h":14.37,"l":14.37,"n":1,"o":14.37,"t":"2026-10-13T17:45:00Z","v":500,"vw":14.37},{"c":14.3659,"h":14.395,"l":14.36,"n":4,"o":14.395,"t":"2026-10-13T18:00:00Z","v":1366,"vw":14.387745},{"c":14.38,"h":14.38,"l":14.38,"n":9,"o":14.38,"t":"2026-10-13T19:15:00Z","v":2100,"vw":14.38},{"c":14.281,"h":14.281,"l":14.281,"n":3,"o":14.281,"t":"2026-10-13T19:45:00Z","v":1630,"vw":14.281},{"c":14.36,"h":14.39,"l":14.33,"n":9,"o":14.39,"t":"2026-10-14T13:30:00Z","v":2552,"vw":14.355279},{"c":14.351,"h":14.351,"l":14.35,"n":7,"o":14.35,"t":"2026-10-14T13:45:00Z","v":1606,"vw":14.350375},{"c":14.19,"h":14.24,"l":14.19,"n":15,"o":14.19,"t":"2026-10-14T14:00:00Z","v":2440,"vw":14.216},{"c":14.1901,"h":14.2049,"l":14.18,"n":9,"o":14.19,"t":"2026-10-14T14:15:00Z","v":1276,"vw":14.189806},{"c":14.08,"h":14.0999,"l":14.08,"n":4,"o":14.0999,"t":"2026-10-14T14:45:00Z","v":345,"vw":14.088297},{"c":14.0696,"h":14.0696,"l":14.0696,"n":4,"o":14.0696,"t":"2026-10-14T15:00:00Z","v":113,"vw":14.0696},{"c":14.0177,"h":14.0177,"l":14.0177,"n":1,"o":14.0177,"t":"2026-10-14T15:30:00Z","v":100,"vw":14.0177},{"c":14.17,"h":14.17,"l":14.17,"n":2,"o":14.17,"t":"2026-10-14T16:30:00Z","v":1010,"vw":14.17},{"c":14.2413,"h":14.2413,"l":14.231,"n":2,"o":14.231,"t":"2026-10-14T18:15:00Z","v":500,"vw":14.23306},{"c":14.25,"h":14.25,"l":14.25,"n":1,"o":14.25,"t":"2026-10-14T18:45:00Z","v":200,"vw":14.25},{"c":14.22,"h":14.22,"l":14.22,"n":1,"o":14.22,"t":"2026-10-14T19:00:00Z","v":100,"vw":14.22},{"c":14.23,"h":14.23,"l":14.23,"n":1,"o":14.23,"t":"2026-10-14T19:15:00Z","v":1000,"vw":14.23},{"c":14.25,"h":14.265,"l":14.25,"n":2,"o":14.265,"t":"2026-10-14T19:30:00Z","v":701,"vw":14.256441},{"c":14.3,"h":14.3,"l":14.26,"n":9,"o":14.26,"t":"2026-10-14T19:45:00Z","v":8573,"vw":14.261378},{"c":14.3,"h":14.3,"l":14.3,"n":2,"o":14.3,"t":"2026-10-14T23:30:00Z","v":1748,"vw":14.3},{"c":14.42,"h":14.42,"l":14.42,"n":2,"o":14.42,"t":"2026-10-15T10:30:00Z","v":400,"vw":14.42},{"c":14.44,"h":14.44,"l":14.44,"n":2,"o":14.44,"t":"2026-10-15T12:15:00Z","v":330,"vw":14.44},{"c":14.5,"h":14.5,"l":14.43,"n":2,"o":14.43,"t":"2026-10-15T12:30:00Z","v":429,"vw":14.446317},{"c":14.51,"h":14.51,"l":14.51,"n":9,"o":14.51,"t":"2026-10-15T13:15:00Z","v":1570,"vw":14.51},{"c":14.5159,"h":14.5159,"l":14.511,"n":3,"o":14.511,"t":"2026-10-15T13:30:00Z","v":501,"vw":14.51198},{"c":14.7,"h":14.7,"l":14.481,"n":6,"o":14.481,"t":"2026-10-15T13:45:00Z","v":2208,"vw":14.541196},{"c":14.72,"h":14.75,"l":14.72,"n":11,"o":14.75,"t":"2026-10-15T14:00:00Z","v":10420,"vw":14.748846},{"c":14.76,"h":14.82,"l":14.66,"n":26,"o":14.66,"t":"2026-10-15T14:15:00Z","v":8718,"vw":14.753469},{"c":14.87,"h":14.87,"l":14.85,"n":11,"o":14.85,"t":"2026-10-15T14:45:00Z","v":1103,"vw":14.861015},{"c":14.805,"h":14.805,"l":14.805,"n":1,"o":14.805,"t":"2026-10-15T15:00:00Z","v":160,"vw":14.805},{"c":14.745,"h":14.745,"l":14.745,"n":1,"o":14.745,"t":"2026-10-15T15:15:00Z","v":250,"vw":14.745},{"c":14.79,"h":14.79,"l":14.79,"n":2,"o":14.79,"t":"2026-10-15T15:45:00Z","v":962,"vw":14.79},{"c":14.78,"h":14.8,"l":14.78,"n":6,"o":14.8,"t":"2026-10-15T16:00:00Z","v":1307,"vw":14.782101},{"c":14.79,"h":14.799,"l":14.789,"n":6,"o":14.789,"t":"2026-10-15T16:15:00Z","v":1472,"vw":14.790316},{"c":14.81,"h":14.81,"l":14.81,"n":5,"o":14.81,"t":"2026-10-15T16:30:00Z","v":415,"vw":14.81},{"c":14.82,"h":14.82,"l":14.82,"n":1,"o":14.82,"t":"2026-10-15T16:45:00Z","v":200,"vw":14.82},{"c":14.885,"h":14.885,"l":14.865,"n":3,"o":14.865,"t":"2026-10-15T17:00:00Z","v":205,"vw":14.875},{"c":14.86,"h":14.89,"l":14.86,"n":6,"o":14.89,"t":"2026-10-15T17:15:00Z","v":667,"vw":14.871312},{"c":14.8401,"h":14.8401,"l":14.8401,"n":1,"o":14.8401,"t":"2026-10-15T19:00:00Z","v":125,"vw":14.8401},{"c":14.79,"h":14.79,"l":14.77,"n":16,"o":14.79,"t":"2026-10-15T19:45:00Z","v":17608,"vw":14.779209},{"c":14.8,"h":14.8,"l":14.8,"n":1,"o":14.8,"t":"2026-10-15T21:00:00Z","v":100,"vw":14.8},{"c":14.43,"h":14.5,"l":14.43,"n":9,"o":14.5,"t":"2026-10-16T09:15:00Z","v":2900,"vw":14.495172},{"c":14.35,"h":14.35,"l":14.35,"n":1,"o":14.35,"t":"2026-10-16T11:00:00Z","v":400,"vw":14.35},{"c":14.28,"h":14.3,"l":14.24,"n":28,"o":14.3,"t":"2026-10-16T11:30:00Z","v":37100,"vw":14.283545},{"c":14.18,"h":14.18,"l":14.18,"n":1,"o":14.18,"t":"2026-10-16T12:45:00Z","v":100,"vw":14.18},{"c":14.56,"h":14.56,"l":14.52,"n":3,"o":14.52,"t":"2026-10-16T13:30:00Z","v":1150,"vw":14.556522},{"c":14.46,"h":14.46,"l":14.45,"n":2,"o":14.45,"t":"2026-10-16T13:45:00Z","v":473,"vw":14.457886},{"c":14.38,"h":14.5288,"l":14.38,"n":4,"o":14.5288,"t":"2026-10-16T14:00:00Z","v":520,"vw":14.411459},{"c":14.36,"h":14.36,"l":14.3399,"n":4,"o":14.3399,"t":"2026-10-16T14:30:00Z","v":706,"vw":14.357145},{"c":14.389,"h":14.389,"l":14.389,"n":1,"o":14.389,"t":"2026-10-16T15:00:00Z","v":100,"vw":14.389},{"c":14.35,"h":14.4299,"l":14.35,"n":3,"o":14.4299,"t":"2026-10-16T15:15:00Z","v":700,"vw":14.382843},{"c":14.35,"h":14.35,"l":14.32,"n":6,"o":14.32,"t":"2026-10-16T16:45:00Z","v":821,"vw":14.338611},{"c":14.28,"h":14.28,"l":14.28,"n":1,"o":14.28,"t":"2026-10-16T17:00:00Z","v":700,"vw":14.28},{"c":14.2503,"h":14.26,"l":14.2503,"n":4,"o":14.26,"t":"2026-10-16T17:15:00Z","v":5223,"vw":14.250678},{"c":14.25,"h":14.25,"l":14.25,"n":2,"o":14.25,"t":"2026-10-16T18:30:00Z","v":110,"vw":14.25},{"c":14.25,"h":14.25,"l":14.23,"n":3,"o":14.23,"t":"2026-10-16T19:00:00Z","v":500,"vw":14.234},{"c":14.1801,"h":14.1802,"l":14.18,"n":3,"o":14.18,"t":"2026-10-16T19:30:00Z","v":1188,"vw":14.1801},{"c":14.28,"h":14.28,"l":14.239,"n":15,"o":14.239,"t":"2026-10-16T19:45:00Z","v":4730,"vw":14.251258},{"c":14.26,"h":14.26,"l":14.26,"n":1,"o":14.26,"t":"2026-10-16T20:00:00Z","v":500,"vw":14.26},{"c":14.11,"h":14.21,"l":14.11,"n":16,"o":14.21,"t":"2026-10-16T22:45:00Z","v":718,"vw":14.150183},{"c":14.16,"h":14.16,"l":14.16,"n":2,"o":14.16,"t":"2026-10-19T08:00:00Z","v":268,"vw":14.16},{"c":14.07,"h":14.07,"l":14.07,"n":1,"o":14.07,"t":"2026-10-19T11:45:00Z","v":100,"vw":14.07},{"c":14.05,"h":14.05,"l":14.05,"n":1,"o":14.05,"t":"2026-10-19T12:15:00Z","v":400,"vw":14.05},{"c":14.02,"h":14.04,"l":14.02,"n":7,"o":14.04,"t":"2026-10-19T12:30:00Z","v":1556,"vw":14.027712},{"c":13.95,"h":14.01,"l":13.95,"n":8,"o":14.01,"t":"2026-10-19T13:15:00Z","v":1242,"vw":13.96},{"c":13.955,"h":14,"l":13.9,"n":18,"o":14,"t":"2026-10-19T13:30:00Z","v":1090,"vw":13.934518},{"c":13.85,"h":13.89,"l":13.85,"n":4,"o":13.89,"t":"2026-10-19T13:45:00Z","v":351,"vw":13.863333},{"c":13.85,"h":13.88,"l":13.832,"n":14,"o":13.88,"t":"2026-10-19T14:00:00Z","v":1007,"vw":13.856869},{"c":13.9348,"h":13.9348,"l":13.9348,"n":1,"o":13.9348,"t":"2026-10-19T16:00:00Z","v":100,"vw":13.9348},{"c":13.92,"h":13.92,"l":13.92,"n":2,"o":13.92,"t":"2026-10-19T16:30:00Z","v":172,"vw":13.92},{"c":13.8849,"h":13.8849,"l":13.8849,"n":1,"o":13.8849,"t":"2026-10-19T16:45:00Z","v":150,"vw":13.8849},{"c":13.9,"h":13.9,"l":13.9,"n":3,"o":13.9,"t":"2026-10-19T17:15:00Z","v":1600,"vw":13.9},{"c":13.89,"h":13.89,"l":13.89,"n":1,"o":13.89,"t":"2026-10-19T17:30:00Z","v":800,"vw":13.89},{"c":13.89,"h":13.89,"l":13.89,"n":1,"o":13.89,"t":"2026-10-19T18:00:00Z","v":800,"vw":13.89},{"c":13.88,"h":13.88,"l":13.88,"n":18,"o":13.88,"t":"2026-10-19T18:30:00Z","v":12600,"vw":13.88},{"c":13.95,"h":13.95,"l":13.94,"n":6,"o":13.95,"t":"2026-10-19T19:30:00Z","v":10698,"vw":13.949626},{"c":13.98,"h":14,"l":13.941,"n":44,"o":13.941,"t":"2026-10-19T19:45:00Z","v":40613,"vw":13.977067},{"c":13.99,"h":13.99,"l":13.98,"n":11,"o":13.98,"t":"2026-10-20T13:00:00Z","v":1763,"vw":13.980924},{"c":13.945,"h":13.945,"l":13.94,"n":2,"o":13.94,"t":"2026-10-20T13:30:00Z","v":371,"vw":13.941348},{"c":14.14,"h":14.14,"l":14.085,"n":3,"o":14.085,"t":"2026-10-20T13:45:00Z","v":1166,"vw":14.089721},{"c":14.05,"h":14.18,"l":14.05,"n":12,"o":14.18,"t":"2026-10-20T14:00:00Z","v":1909,"vw":14.085757},{"c":14.05,"h":14.07,"l":14.05,"n":5,"o":14.065,"t":"2026-10-20T14:15:00Z","v":459,"vw":14.057778},{"c":14.0299,"h":14.03,"l":14.02,"n":5,"o":14.02,"t":"2026-10-20T15:15:00Z","v":445,"vw":14.024975},{"c":13.935,"h":13.935,"l":13.935,"n":3,"o":13.935,"t":"2026-10-20T16:15:00Z","v":109,"vw":13.935},{"c":13.835,"h":13.835,"l":13.835,"n":2,"o":13.835,"t":"2026-10-20T17:00:00Z","v":104,"vw":13.835},{"c":13.825,"h":13.839,"l":13.819,"n":10,"o":13.819,"t":"2026-10-20T17:15:00Z","v":745,"vw":13.828833},{"c":13.84,"h":13.84,"l":13.84,"n":3,"o":13.84,"t":"2026-10-20T17:30:00Z","v":201,"vw":13.84},{"c":13.8399,"h":13.8399,"l":13.83,"n":2,"o":13.83,"t":"2026-10-20T18:00:00Z","v":200,"vw":13.83495},{"c":13.65,"h":13.76,"l":13.65,"n":13,"o":13.76,"t":"2026-10-20T18:30:00Z","v":1956,"vw":13.738191},{"c":13.679,"h":13.679,"l":13.67,"n":6,"o":13.6728,"t":"2026-10-20T19:15:00Z","v":322,"vw":13.673933},{"c":13.6601,"h":13.665,"l":13.6601,"n":6,"o":13.665,"t":"2026-10-20T19:30:00Z","v":2006,"vw":13.662549},{"c":13.71,"h":13.71,"l":13.63,"n":14,"o":13.63,"t":"2026-10-20T19:45:00Z","v":8716,"vw":13.633854},{"c":12.95,"h":12.95,"l":12.92,"n":33,"o":12.95,"t":"2026-10-20T20:00:00Z","v":633,"vw":12.94},{"c":13.21,"h":13.21,"l":13.21,"n":2,"o":13.21,"t":"2026-10-20T20:15:00Z","v":517,"vw":13.21},{"c":12.81,"h":12.81,"l":12.81,"n":8,"o":12.81,"t":"2026-10-20T20:45:00Z","v":421,"vw":12.81},{"c":12.99,"h":12.99,"l":12.99,"n":4,"o":12.99,"t":"2026-10-20T21:00:00Z","v":128,"vw":12.99},{"c":12.75,"h":12.85,"l":12.71,"n":7,"o":12.71,"t":"2026-10-20T21:30:00Z","v":1911,"vw":12.796087},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-10-20T22:00:00Z","v":200,"vw":12.8},{"c":12.77,"h":12.77,"l":12.77,"n":1,"o":12.77,"t":"2026-10-20T23:00:00Z","v":312,"vw":12.77},{"c":12.69,"h":12.71,"l":12.69,"n":3,"o":12.71,"t":"2026-10-21T08:00:00Z","v":918,"vw":12.692179},{"c":12.64,"h":12.64,"l":12.64,"n":1,"o":12.64,"t":"2026-10-21T11:00:00Z","v":400,"vw":12.64},{"c":12.609,"h":12.609,"l":12.609,"n":1,"o":12.609,"t":"2026-10-21T11:30:00Z","v":396,"vw":12.609},{"c":12.561,"h":12.561,"l":12.561,"n":1,"o":12.561,"t":"2026-10-21T11:45:00Z","v":168,"vw":12.561},{"c":12.5699,"h":12.57,"l":12.55,"n":3,"o":12.55,"t":"2026-10-21T12:00:00Z","v":1100,"vw":12.568136},{"c":12.53,"h":12.53,"l":12.53,"n":2,"o":12.53,"t":"2026-10-21T12:30:00Z","v":450,"vw":12.53},{"c":12.6069,"h":12.729,"l":12.6069,"n":2,"o":12.729,"t":"2026-10-21T13:00:00Z","v":596,"vw":12.647873},{"c":12.59,"h":12.67,"l":12.57,"n":26,"o":12.67,"t":"2026-10-21T13:15:00Z","v":8838,"vw":12.581412},{"c":13.07,"h":13.0712,"l":12.63,"n":30,"o":12.63,"t":"2026-10-21T13:30:00Z","v":8967,"vw":12.680431},{"c":13.18,"h":13.18,"l":13.0897,"n":32,"o":13.0897,"t":"2026-10-21T13:45:00Z","v":2317,"vw":13.158467},{"c":13.15,"h":13.1799,"l":13.15,"n":5,"o":13.165,"t":"2026-10-21T14:00:00Z","v":602,"vw":13.164983},{"c":12.98,"h":12.98,"l":12.98,"n":1,"o":12.98,"t":"2026-10-21T14:15:00Z","v":500,"vw":12.98},{"c":12.83,"h":12.94,"l":12.83,"n":6,"o":12.94,"t":"2026-10-21T14:30:00Z","v":1403,"vw":12.837954},{"c":12.9,"h":12.9001,"l":12.9,"n":3,"o":12.9001,"t":"2026-10-21T14:45:00Z","v":381,"vw":12.900067},{"c":12.89,"h":12.89,"l":12.89,"n":2,"o":12.89,"t":"2026-10-21T15:15:00Z","v":2019,"vw":12.89},{"c":12.93,"h":12.93,"l":12.89,"n":6,"o":12.89,"t":"2026-10-21T15:30:00Z","v":330,"vw":12.906667},{"c":12.88,"h":12.88,"l":12.88,"n":1,"o":12.88,"t":"2026-10-21T15:45:00Z","v":100,"vw":12.88},{"c":12.88,"h":12.919,"l":12.88,"n":7,"o":12.919,"t":"2026-10-21T16:00:00Z","v":669,"vw":12.892857},{"c":12.7949,"h":12.8392,"l":12.7949,"n":11,"o":12.82,"t":"2026-10-21T16:15:00Z","v":1383,"vw":12.804453},{"c":12.83,"h":12.83,"l":12.83,"n":2,"o":12.83,"t":"2026-10-21T16:30:00Z","v":401,"vw":12.83},{"c":12.91,"h":12.94,"l":12.91,"n":4,"o":12.94,"t":"2026-10-21T16:45:00Z","v":557,"vw":12.927952},{"c":12.9999,"h":12.9999,"l":12.9999,"n":1,"o":12.9999,"t":"2026-10-21T18:30:00Z","v":150,"vw":12.9999},{"c":12.83,"h":12.83,"l":12.82,"n":5,"o":12.82,"t":"2026-10-21T20:00:00Z","v":225,"vw":12.825405},{"c":12.81,"h":12.81,"l":12.81,"n":1,"o":12.81,"t":"2026-10-21T23:45:00Z","v":200,"vw":12.81},{"c":12.98,"h":12.98,"l":12.86,"n":6,"o":12.86,"t":"2026-10-22T13:30:00Z","v":1192,"vw":12.87992},{"c":13.1,"h":13.165,"l":13.1,"n":2,"o":13.165,"t":"2026-10-22T13:45:00Z","v":706,"vw":13.109759},{"c":13.16,"h":13.16,"l":13.13,"n":4,"o":13.13,"t":"2026-10-22T14:00:00Z","v":496,"vw":13.146667},{"c":13.0718,"h":13.08,"l":13.05,"n":9,"o":13.08,"t":"2026-10-22T14:30:00Z","v":720,"vw":13.063746},{"c":13.1599,"h":13.1599,"l":13.0908,"n":3,"o":13.1,"t":"2026-10-22T14:45:00Z","v":1516,"vw":13.10681},{"c":13.205,"h":13.205,"l":13.205,"n":1,"o":13.205,"t":"2026-10-22T15:00:00Z","v":400,"vw":13.205},{"c":13.21,"h":13.21,"l":13.205,"n":7,"o":13.205,"t":"2026-10-22T15:15:00Z","v":2863,"vw":13.207497},{"c":13.1899,"h":13.2404,"l":13.1899,"n":3,"o":13.2404,"t":"2026-10-22T15:30:00Z","v":378,"vw":13.207984},{"c":13.29,"h":13.291,"l":13.29,"n":4,"o":13.291,"t":"2026-10-22T15:45:00Z","v":1202,"vw":13.290667},{"c":13.35,"h":13.35,"l":13.35,"n":1,"o":13.35,"t":"2026-10-22T16:15:00Z","v":150,"vw":13.35},{"c":13.315,"h":13.315,"l":13.315,"n":2,"o":13.315,"t":"2026-10-22T16:30:00Z","v":1000,"vw":13.315},{"c":13.34,"h":13.36,"l":13.34,"n":4,"o":13.36,"t":"2026-10-22T16:45:00Z","v":1257,"vw":13.349387},{"c":13.39,"h":13.39,"l":13.39,"n":1,"o":13.39,"t":"2026-10-22T17:00:00Z","v":100,"vw":13.39},{"c":13.3117,"h":13.3117,"l":13.3117,"n":1,"o":13.3117,"t":"2026-10-22T18:30:00Z","v":200,"vw":13.3117},{"c":13.29,"h":13.295,"l":13.29,"n":4,"o":13.29,"t":"2026-10-22T18:45:00Z","v":335,"vw":13.291667},{"c":13.3099,"h":13.3099,"l":13.29,"n":2,"o":13.29,"t":"2026-10-22T19:00:00Z","v":200,"vw":13.29995},{"c":13.29,"h":13.29,"l":13.29,"n":2,"o":13.29,"t":"2026-10-22T19:15:00Z","v":200,"vw":13.29},{"c":13.23,"h":13.24,"l":13.23,"n":3,"o":13.24,"t":"2026-10-22T19:30:00Z","v":377,"vw":13.232653},{"c":13.3,"h":13.3,"l":13.22,"n":19,"o":13.22,"t":"2026-10-22T19:45:00Z","v":9161,"vw":13.220879},{"c":13.34,"h":13.34,"l":13.34,"n":1,"o":13.34,"t":"2026-10-22T23:45:00Z","v":100,"vw":13.34}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.3,"strike":19.964554850275466,"iv":1.1918689660906923,"gamma":0.05243852991436871,"theta":-0.018249900133947925,"vega":0.008701095631776868,"rho":0.0013117518963510848,"breakevenPct":52.36507406222155},{"delta":0.2,"premium":0.3035317203960879,"strike":16.71746236831297,"iv":0.8221491357309892,"gamma":0.0935194738632133,"theta":-0.015049070750705832,"vega":0.0104037726551538,"rho":0.0018139375614055072,"breakevenPct":27.977399163225982},{"delta":0.25,"premium":0.3200315615259126,"strike":15.397475077926993,"iv":0.6406163632904244,"gamma":0.13677647130728418,"theta":-0.013364766858238475,"vega":0.011803550664155865,"rho":0.002304849831279694,"breakevenPct":18.17674165002184},{"delta":0.3,"premium":0.3421408287018104,"strike":14.657183425963792,"iv":0.5310740105436368,"gamma":0.17967076738086632,"theta":-0.012209805106215967,"vega":0.012851673042800375,"rho":0.0027914790955444273,"breakevenPct":12.776874095230086},{"delta":0.35,"premium":0.36666698209848303,"strike":14.16666035803034,"iv":0.4525495644341051,"gamma":0.2224087893655505,"theta":-0.011282916550062085,"vega":0.013748280517693895,"rho":0.003276262977205671,"breakevenPct":9.273137895705425},{"delta":0.4,"premium":0.39435226736446855,"strike":13.88941561506018,"iv":0.40513269606805946,"gamma":0.2559944157681161,"theta":-0.01049138849056997,"vega":0.014001483360432455,"rho":0.003762755530345217,"breakevenPct":7.396750995674042},{"delta":0.45,"premium":0.42366324781642417,"strike":13.721924298191862,"iv":0.3737238455616092,"gamma":0.2848702022357058,"theta":-0.009769517196574462,"vega":0.01392358897254078,"rho":0.004250127369032689,"breakevenPct":6.357801097806657},{"delta":0.5,"premium":0.45297422826837985,"strike":13.554432981323544,"iv":0.342314995055159,"gamma":0.3137459887032955,"theta":-0.009047645902578953,"vega":0.013845694584649104,"rho":0.004737499207720161,"breakevenPct":5.318851199939273},{"delta":0.55,"premium":0.4822852087203355,"strike":13.386941664455225,"iv":0.3109061445487087,"gamma":0.34262177517088527,"theta":-0.008325774608583442,"vega":0.013767800196757428,"rho":0.005224871046407633,"breakevenPct":4.279901302071888},{"delta":0.6,"premium":0.5115961891722911,"strike":13.219450347586909,"iv":0.27949729404225854,"gamma":0.37149756163847497,"theta":-0.007603903314587933,"vega":0.013689905808865753,"rho":0.005712242885095104,"breakevenPct":3.2409514042045044},{"delta":0.65,"premium":0.5409071696242468,"strike":13.05195903071859,"iv":0.24808844353580825,"gamma":0.40037334810606473,"theta":-0.006882032020592423,"vega":0.013612011420974077,"rho":0.006199614723782576,"breakevenPct":2.202001506337119}],"put":[{"delta":0.1,"premium":0.3,"strike":8.6399423611869,"iv":1.4331311754309506,"gamma":0.033274022386092374,"theta":-0.01600149978018945,"vega":0.006540762354995867,"rho":-0.0013027780332501805,"breakevenPct":37.29366645724136},{"delta":0.15,"premium":0.31105482569430093,"strike":10.442193027772037,"iv":0.961477370826747,"gamma":0.0663461943087533,"theta":-0.01406085420050177,"vega":0.008667310702996587,"rho":-0.0018530096010359438,"breakevenPct":23.826028555806506},{"delta":0.2,"premium":0.35100629312521464,"strike":11.346750575002861,"iv":0.7724080032781387,"gamma":0.09893301258754036,"theta":-0.013382850652004629,"vega":0.010359724382838652,"rho":-0.0024258805812083324,"breakevenPct":17.325230963325964},{"delta":0.25,"premium":0.3995669855638473,"strike":11.99422647418463,"iv":0.6530263825085552,"gamma":0.13044889135082835,"theta":-0.01300815980901489,"vega":0.01185710118855018,"rho":-0.003005033356748283,"breakevenPct":12.822109108114422},{"delta":0.3,"premium":0.4663830496179655,"strike":12.331915248089828,"iv":0.6075043585649513,"gamma":0.15365879415599695,"theta":-0.012758598305224566,"vega":0.012715244980831542,"rho":-0.0035944476317716647,"breakevenPct":10.785472191940892},{"delta":0.35,"premium":0.5333633609363384,"strike":12.666816804681693,"iv":0.5626468643265294,"gamma":0.17679396641846168,"theta":-0.012510162615363116,"vega":0.013567637464627452,"rho":-0.004183954231577735,"breakevenPct":8.771026738756742},{"delta":0.4,"premium":0.6052027346302313,"strike":13.005508777843774,"iv":0.5186655704208993,"gamma":0.19971559012348133,"theta":-0.012270460194489415,"vega":0.014412850055856288,"rho":-0.004777192024553001,"breakevenPct":6.764616216439529},{"delta":0.45,"premium":1.6191943515337601,"strike":14.07914696044751,"iv":0.6445759233482063,"gamma":0.18123102537438457,"theta":-0.013724102771369371,"vega":0.013865910959106253,"rho":-0.006093892852683948,"breakevenPct":6.316145797640975},{"delta":0.5,"premium":2.6331859684372887,"strike":15.152785143051247,"iv":0.7704862762755134,"gamma":0.1627464606252878,"theta":-0.015177745348249328,"vega":0.013318971862356218,"rho":-0.007410593680814895,"breakevenPct":5.8676753788424225},{"delta":0.55,"premium":3.6471775853408186,"strike":16.226423325654984,"iv":0.8963966292028205,"gamma":0.14426189587619104,"theta":-0.016631387925129283,"vega":0.012772032765606183,"rho":-0.008727294508945844,"breakevenPct":5.419204960043869},{"delta":0.6,"premium":4.661169202244346,"strike":17.30006150825872,"iv":1.0223069821301274,"gamma":0.12577733112709427,"theta":-0.01808503050200924,"vega":0.01222509366885615,"rho":-0.01004399533707679,"breakevenPct":4.970734541245315},{"delta":0.65,"premium":5.675160819147876,"strike":18.37369969086246,"iv":1.1482173350574345,"gamma":0.1072927663779975,"theta":-0.019538673078889197,"vega":0.011678154572106116,"rho":-0.011360696165207738,"breakevenPct":4.522264122446762},{"delta":0.7,"premium":6.689152436051403,"strike":19.447337873466193,"iv":1.2741276879847412,"gamma":0.08880820162890077,"theta":-0.020992315655769152,"vega":0.011131215475356082,"rho":-0.012677396993338684,"breakevenPct":4.07379370364821},{"delta":0.75,"premium":7.703144052954933,"strike":20.52097605606993,"iv":1.4000380409120485,"gamma":0.07032363687980397,"theta":-0.02244595823264911,"vega":0.010584276378606046,"rho":-0.013994097821469632,"breakevenPct":3.625323284849656},{"delta":0.8,"premium":8.717135669858463,"strike":21.594614238673667,"iv":1.5259483938393557,"gamma":0.05183907213070718,"theta":-0.02389960080952907,"vega":0.010037337281856011,"rho":-0.015310798649600582,"breakevenPct":3.176852866051102}]},"raw":{"call":[{"delta":0.15,"premium":0.3,"strike":19.964554850275466,"iv":1.1918689660906923,"gamma":0.05243852991436871,"theta":-0.018249900133947925,"vega":0.008701095631776868,"rho":0.0013117518963510848,"breakevenPct":52.36507406222155},{"delta":0.2,"premium":0.3035317203960879,"strike":16.71746236831297,"iv":0.8221491357309892,"gamma":0.0935194738632133,"theta":-0.015049070750705832,"vega":0.0104037726551538,"rho":0.0018139375614055072,"breakevenPct":27.977399163225982},{"delta":0.25,"premium":0.3200315615259126,"strike":15.397475077926993,"iv":0.6406163632904244,"gamma":0.13677647130728418,"theta":-0.013364766858238475,"vega":0.011803550664155865,"rho":0.002304849831279694,"breakevenPct":18.17674165002184},{"delta":0.3,"premium":0.3421408287018104,"strike":14.657183425963792,"iv":0.5310740105436368,"gamma":0.17967076738086632,"theta":-0.012209805106215967,"vega":0.012851673042800375,"rho":0.0027914790955444273,"breakevenPct":12.776874095230086},{"delta":0.35,"premium":0.36666698209848303,"strike":14.16666035803034,"iv":0.4525495644341051,"gamma":0.2224087893655505,"theta":-0.011282916550062085,"vega":0.013748280517693895,"rho":0.003276262977205671,"breakevenPct":9.273137895705425},{"delta":0.4,"premium":0.39435226736446855,"strike":13.88941561506018,"iv":0.40513269606805946,"gamma":0.2559944157681161,"theta":-0.01049138849056997,"vega":0.014001483360432455,"rho":0.003762755530345217,"breakevenPct":7.396750995674042},{"delta":0.45,"premium":0.42366324781642417,"strike":13.721924298191862,"iv":0.3737238455616092,"gamma":0.2848702022357058,"theta":-0.009769517196574462,"vega":0.01392358897254078,"rho":0.004250127369032689,"breakevenPct":6.357801097806657},{"delta":0.5,"premium":0.45297422826837985,"strike":13.554432981323544,"iv":0.342314995055159,"gamma":0.3137459887032955,"theta":-0.009047645902578953,"vega":0.013845694584649104,"rho":0.004737499207720161,"breakevenPct":5.318851199939273},{"delta":0.55,"premium":0.4822852087203355,"strike":13.386941664455225,"iv":0.3109061445487087,"gamma":0.34262177517088527,"theta":-0.008325774608583442,"vega":0.013767800196757428,"rho":0.005224871046407633,"breakevenPct":4.279901302071888},{"delta":0.6,"premium":0.5115961891722911,"strike":13.219450347586909,"iv":0.27949729404225854,"gamma":0.37149756163847497,"theta":-0.007603903314587933,"vega":0.013689905808865753,"rho":0.005712242885095104,"breakevenPct":3.2409514042045044},{"delta":0.65,"premium":0.5409071696242468,"strike":13.05195903071859,"iv":0.24808844353580825,"gamma":0.40037334810606473,"theta":-0.006882032020592423,"vega":0.013612011420974077,"rho":0.006199614723782576,"breakevenPct":2.202001506337119}],"put":[{"delta":0.1,"premium":0.3,"strike":8.6399423611869,"iv":1.4331311754309506,"gamma":0.033274022386092374,"theta":-0.01600149978018945,"vega":0.006540762354995867,"rho":-0.0013027780332501805,"breakevenPct":37.29366645724136},{"delta":0.15,"premium":0.31105482569430093,"strike":10.442193027772037,"iv":0.961477370826747,"gamma":0.0663461943087533,"theta":-0.01406085420050177,"vega":0.008667310702996587,"rho":-0.0018530096010359438,"breakevenPct":23.826028555806506},{"delta":0.2,"premium":0.35100629312521464,"strike":11.346750575002861,"iv":0.7724080032781387,"gamma":0.09893301258754036,"theta":-0.013382850652004629,"vega":0.010359724382838652,"rho":-0.0024258805812083324,"breakevenPct":17.325230963325964},{"delta":0.25,"premium":0.3995669855638473,"strike":11.99422647418463,"iv":0.6530263825085552,"gamma":0.13044889135082835,"theta":-0.01300815980901489,"vega":0.01185710118855018,"rho":-0.003005033356748283,"breakevenPct":12.822109108114422},{"delta":0.3,"premium":0.4663830496179655,"strike":12.331915248089828,"iv":0.6075043585649513,"gamma":0.15365879415599695,"theta":-0.012758598305224566,"vega":0.012715244980831542,"rho":-0.0035944476317716647,"breakevenPct":10.785472191940892},{"delta":0.35,"premium":0.5333633609363384,"strike":12.666816804681693,"iv":0.5626468643265294,"gamma":0.17679396641846168,"theta":-0.012510162615363116,"vega":0.013567637464627452,"rho":-0.004183954231577735,"breakevenPct":8.771026738756742},{"delta":0.4,"premium":0.6052027346302313,"strike":13.005508777843774,"iv":0.5186655704208993,"gamma":0.19971559012348133,"theta":-0.012270460194489415,"vega":0.014412850055856288,"rho":-0.004777192024553001,"breakevenPct":6.764616216439529},{"delta":0.45,"premium":1.6191943515337601,"strike":14.07914696044751,"iv":0.6445759233482063,"gamma":0.18123102537438457,"theta":-0.013724102771369371,"vega":0.013865910959106253,"rho":-0.006093892852683948,"breakevenPct":6.316145797640975},{"delta":0.5,"premium":2.6331859684372887,"strike":15.152785143051247,"iv":0.7704862762755134,"gamma":0.1627464606252878,"theta":-0.015177745348249328,"vega":0.013318971862356218,"rho":-0.007410593680814895,"breakevenPct":5.8676753788424225},{"delta":0.55,"premium":3.6471775853408186,"strike":16.226423325654984,"iv":0.8963966292028205,"gamma":0.14426189587619104,"theta":-0.016631387925129283,"vega":0.012772032765606183,"rho":-0.008727294508945844,"breakevenPct":5.419204960043869},{"delta":0.6,"premium":4.661169202244346,"strike":17.30006150825872,"iv":1.0223069821301274,"gamma":0.12577733112709427,"theta":-0.01808503050200924,"vega":0.01222509366885615,"rho":-0.01004399533707679,"breakevenPct":4.970734541245315},{"delta":0.65,"premium":5.675160819147876,"strike":18.37369969086246,"iv":1.1482173350574345,"gamma":0.1072927663779975,"theta":-0.019538673078889197,"vega":0.011678154572106116,"rho":-0.011360696165207738,"breakevenPct":4.522264122446762},{"delta":0.7,"premium":6.689152436051403,"strike":19.447337873466193,"iv":1.2741276879847412,"gamma":0.08880820162890077,"theta":-0.020992315655769152,"vega":0.011131215475356082,"rho":-0.012677396993338684,"breakevenPct":4.07379370364821},{"delta":0.75,"premium":7.703144052954933,"strike":20.52097605606993,"iv":1.4000380409120485,"gamma":0.07032363687980397,"theta":-0.02244595823264911,"vega":0.010584276378606046,"rho":-0.013994097821469632,"breakevenPct":3.625323284849656},{"delta":0.8,"premium":8.717135669858463,"strike":21.594614238673667,"iv":1.5259483938393557,"gamma":0.05183907213070718,"theta":-0.02389960080952907,"vega":0.010037337281856011,"rho":-0.015310798649600582,"breakevenPct":3.176852866051102}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}