{"symbol":"SCC","url":"https://intraalpha.com/companies/SCC","capturedAt":"2026-10-22T23:50:25.687Z","state":"ready","quote":{"symbol":"SCC","last_price":14.8911,"prev_close":14.77,"regular_close":14.8911,"change":0.1211,"change_pct":0.8199,"regular_change":0.1211,"regular_change_pct":0.8199,"extended_change":0,"extended_change_pct":0,"bid":14.59,"ask":15.21,"bid_size":300,"ask_size":300,"volume":8868,"vwap":14.8614,"open":15.01,"high":15.019,"low":14.735,"close":14.8911,"trade_count":105,"last_trade_at":"2026-10-22T22:30:00.004221194Z","last_quote_at":"2026-10-22T23:50:12.181855651Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:24.920696287-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":3500000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0246,"inception_date":"2007-01-30","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:44:17.375790+00:00"},"optionObservedAt":"2026-10-22T19:59:30.929Z","bars":[{"c":15.95,"h":15.95,"l":15.95,"n":1,"o":15.95,"t":"2026-10-15T13:20:00Z","v":300,"vw":15.95},{"c":15.6401,"h":15.6401,"l":15.6401,"n":1,"o":15.6401,"t":"2026-10-15T14:00:00Z","v":400,"vw":15.6401},{"c":15.595,"h":15.595,"l":15.551,"n":5,"o":15.551,"t":"2026-10-15T14:10:00Z","v":1398,"vw":15.569572},{"c":15.3956,"h":15.3956,"l":15.3956,"n":2,"o":15.3956,"t":"2026-10-15T15:00:00Z","v":341,"vw":15.3956},{"c":15.3104,"h":15.315,"l":15.3104,"n":2,"o":15.315,"t":"2026-10-15T15:15:00Z","v":570,"vw":15.311933},{"c":15.34,"h":15.34,"l":15.311,"n":3,"o":15.311,"t":"2026-10-15T15:20:00Z","v":460,"vw":15.32141},{"c":15.38,"h":15.38,"l":15.35,"n":5,"o":15.35,"t":"2026-10-15T15:30:00Z","v":681,"vw":15.371667},{"c":15.4,"h":15.4,"l":15.37,"n":11,"o":15.376,"t":"2026-10-15T15:40:00Z","v":2841,"vw":15.378726},{"c":15.41,"h":15.41,"l":15.41,"n":2,"o":15.41,"t":"2026-10-15T16:00:00Z","v":331,"vw":15.41},{"c":15.46,"h":15.46,"l":15.46,"n":2,"o":15.46,"t":"2026-10-15T16:45:00Z","v":195,"vw":15.46},{"c":15.4301,"h":15.435,"l":15.4301,"n":2,"o":15.435,"t":"2026-10-15T17:00:00Z","v":806,"vw":15.434088},{"c":15.39,"h":15.39,"l":15.39,"n":1,"o":15.39,"t":"2026-10-15T18:45:00Z","v":240,"vw":15.39},{"c":15.351,"h":15.351,"l":15.3505,"n":2,"o":15.3505,"t":"2026-10-15T18:55:00Z","v":1600,"vw":15.35075},{"c":15.31,"h":15.31,"l":15.31,"n":2,"o":15.31,"t":"2026-10-15T19:40:00Z","v":160,"vw":15.31},{"c":15.32,"h":15.32,"l":15.31,"n":2,"o":15.31,"t":"2026-10-15T19:45:00Z","v":300,"vw":15.313333},{"c":15.01,"h":15.09,"l":15.01,"n":3,"o":15.09,"t":"2026-10-16T13:30:00Z","v":231,"vw":15.046332},{"c":15.08,"h":15.08,"l":15.08,"n":1,"o":15.08,"t":"2026-10-16T13:35:00Z","v":100,"vw":15.08},{"c":15.015,"h":15.015,"l":15.015,"n":1,"o":15.015,"t":"2026-10-16T14:00:00Z","v":200,"vw":15.015},{"c":15.17,"h":15.17,"l":15.17,"n":3,"o":15.17,"t":"2026-10-16T14:20:00Z","v":211,"vw":15.17},{"c":15.191,"h":15.191,"l":15.191,"n":1,"o":15.191,"t":"2026-10-16T15:35:00Z","v":100,"vw":15.191},{"c":15.64,"h":15.64,"l":15.64,"n":2,"o":15.64,"t":"2026-10-16T17:15:00Z","v":165,"vw":15.64},{"c":15.66,"h":15.66,"l":15.66,"n":2,"o":15.66,"t":"2026-10-16T17:20:00Z","v":215,"vw":15.66},{"c":15.63,"h":15.63,"l":15.63,"n":2,"o":15.63,"t":"2026-10-16T17:30:00Z","v":651,"vw":15.63},{"c":15.5882,"h":15.5882,"l":15.5882,"n":2,"o":15.5882,"t":"2026-10-16T17:45:00Z","v":101,"vw":15.5882},{"c":15.72,"h":15.72,"l":15.72,"n":1,"o":15.72,"t":"2026-10-16T18:35:00Z","v":200,"vw":15.72},{"c":15.72,"h":15.72,"l":15.72,"n":1,"o":15.72,"t":"2026-10-16T19:00:00Z","v":150,"vw":15.72},{"c":15.71,"h":15.71,"l":15.71,"n":2,"o":15.71,"t":"2026-10-16T19:10:00Z","v":638,"vw":15.71},{"c":15.676,"h":15.7,"l":15.676,"n":16,"o":15.7,"t":"2026-10-16T19:20:00Z","v":2167,"vw":15.698821},{"c":15.63,"h":15.65,"l":15.63,"n":11,"o":15.65,"t":"2026-10-16T19:50:00Z","v":2090,"vw":15.642584},{"c":15.595,"h":15.595,"l":15.595,"n":4,"o":15.595,"t":"2026-10-16T19:55:00Z","v":722,"vw":15.595},{"c":15.38,"h":15.4,"l":15.38,"n":3,"o":15.4,"t":"2026-10-19T13:30:00Z","v":521,"vw":15.396047},{"c":15.43,"h":15.43,"l":15.43,"n":3,"o":15.43,"t":"2026-10-19T13:35:00Z","v":1624,"vw":15.43},{"c":15.04,"h":15.04,"l":15.04,"n":2,"o":15.04,"t":"2026-10-19T15:55:00Z","v":253,"vw":15.04},{"c":15.07,"h":15.07,"l":15.07,"n":1,"o":15.07,"t":"2026-10-19T16:40:00Z","v":150,"vw":15.07},{"c":15.06,"h":15.06,"l":15.06,"n":2,"o":15.06,"t":"2026-10-19T16:50:00Z","v":383,"vw":15.06},{"c":15.08,"h":15.08,"l":15.08,"n":1,"o":15.08,"t":"2026-10-19T17:00:00Z","v":199,"vw":15.08},{"c":15.04,"h":15.04,"l":15.04,"n":1,"o":15.04,"t":"2026-10-19T17:40:00Z","v":100,"vw":15.04},{"c":15.08,"h":15.08,"l":15.08,"n":1,"o":15.08,"t":"2026-10-19T18:30:00Z","v":237,"vw":15.08},{"c":15.0699,"h":15.0699,"l":15.06,"n":11,"o":15.06,"t":"2026-10-19T19:50:00Z","v":1008,"vw":15.064807},{"c":15.02,"h":15.02,"l":15.02,"n":2,"o":15.02,"t":"2026-10-19T20:55:00Z","v":1021,"vw":15.02},{"c":15.015,"h":15.015,"l":15.015,"n":1,"o":15.015,"t":"2026-10-20T13:30:00Z","v":300,"vw":15.015},{"c":14.939,"h":14.94,"l":14.91,"n":7,"o":14.94,"t":"2026-10-20T13:35:00Z","v":1502,"vw":14.930015},{"c":14.93,"h":14.93,"l":14.93,"n":1,"o":14.93,"t":"2026-10-20T13:45:00Z","v":387,"vw":14.93},{"c":14.67,"h":14.67,"l":14.67,"n":6,"o":14.67,"t":"2026-10-20T15:10:00Z","v":384,"vw":14.67},{"c":14.74,"h":14.74,"l":14.74,"n":2,"o":14.74,"t":"2026-10-20T15:55:00Z","v":101,"vw":14.74},{"c":14.8,"h":14.801,"l":14.8,"n":3,"o":14.801,"t":"2026-10-20T16:10:00Z","v":419,"vw":14.80025},{"c":14.791,"h":14.791,"l":14.791,"n":1,"o":14.791,"t":"2026-10-20T19:40:00Z","v":200,"vw":14.791},{"c":14.8,"h":14.8,"l":14.8,"n":1,"o":14.8,"t":"2026-10-20T19:45:00Z","v":237,"vw":14.8},{"c":14.735,"h":14.735,"l":14.735,"n":1,"o":14.735,"t":"2026-10-21T13:45:00Z","v":1000,"vw":14.735},{"c":14.86,"h":14.86,"l":14.86,"n":1,"o":14.86,"t":"2026-10-21T14:05:00Z","v":159,"vw":14.86},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-10-21T16:30:00Z","v":368,"vw":14.7},{"c":14.68,"h":14.68,"l":14.68,"n":1,"o":14.68,"t":"2026-10-21T16:35:00Z","v":100,"vw":14.68},{"c":14.6601,"h":14.665,"l":14.66,"n":7,"o":14.66,"t":"2026-10-21T18:10:00Z","v":1250,"vw":14.66102},{"c":14.64,"h":14.64,"l":14.64,"n":3,"o":14.64,"t":"2026-10-21T18:20:00Z","v":2067,"vw":14.64},{"c":14.65,"h":14.65,"l":14.65,"n":3,"o":14.65,"t":"2026-10-21T18:25:00Z","v":124,"vw":14.65},{"c":14.77,"h":14.77,"l":14.77,"n":1,"o":14.77,"t":"2026-10-21T19:30:00Z","v":237,"vw":14.77},{"c":14.77,"h":14.77,"l":14.77,"n":6,"o":14.77,"t":"2026-10-21T19:55:00Z","v":447,"vw":14.77},{"c":15,"h":15.019,"l":15,"n":3,"o":15.01,"t":"2026-10-22T13:35:00Z","v":600,"vw":15.004833},{"c":14.95,"h":14.95,"l":14.95,"n":1,"o":14.95,"t":"2026-10-22T13:45:00Z","v":100,"vw":14.95},{"c":14.735,"h":14.735,"l":14.735,"n":1,"o":14.735,"t":"2026-10-22T14:10:00Z","v":130,"vw":14.735},{"c":14.93,"h":14.93,"l":14.93,"n":1,"o":14.93,"t":"2026-10-22T14:35:00Z","v":100,"vw":14.93},{"c":14.85,"h":14.87,"l":14.85,"n":5,"o":14.87,"t":"2026-10-22T14:45:00Z","v":233,"vw":14.860435},{"c":14.88,"h":14.905,"l":14.88,"n":4,"o":14.905,"t":"2026-10-22T14:50:00Z","v":304,"vw":14.889023},{"c":14.8401,"h":14.841,"l":14.84,"n":5,"o":14.84,"t":"2026-10-22T14:55:00Z","v":1890,"vw":14.840294},{"c":14.921,"h":14.921,"l":14.921,"n":3,"o":14.921,"t":"2026-10-22T15:05:00Z","v":103,"vw":14.921},{"c":14.9,"h":14.9,"l":14.9,"n":1,"o":14.9,"t":"2026-10-22T15:10:00Z","v":200,"vw":14.9},{"c":14.83,"h":14.83,"l":14.83,"n":5,"o":14.83,"t":"2026-10-22T15:40:00Z","v":1600,"vw":14.83},{"c":14.79,"h":14.79,"l":14.79,"n":6,"o":14.79,"t":"2026-10-22T15:50:00Z","v":733,"vw":14.79},{"c":14.78,"h":14.78,"l":14.78,"n":4,"o":14.78,"t":"2026-10-22T15:55:00Z","v":595,"vw":14.78},{"c":14.81,"h":14.81,"l":14.81,"n":2,"o":14.81,"t":"2026-10-22T16:00:00Z","v":301,"vw":14.81},{"c":14.91,"h":14.91,"l":14.91,"n":1,"o":14.91,"t":"2026-10-22T17:05:00Z","v":172,"vw":14.91},{"c":14.9,"h":14.9,"l":14.891,"n":8,"o":14.891,"t":"2026-10-22T17:25:00Z","v":782,"vw":14.895974},{"c":14.975,"h":14.975,"l":14.975,"n":3,"o":14.975,"t":"2026-10-22T19:25:00Z","v":102,"vw":14.975},{"c":14.97,"h":14.97,"l":14.965,"n":2,"o":14.965,"t":"2026-10-22T19:40:00Z","v":300,"vw":14.968333}],"history":[{"c":12.2028,"h":12.2584,"l":12.06,"n":44,"o":12.06,"t":"2024-10-21T04:00:00Z","v":2590,"vw":12.170071},{"c":12.2791,"h":12.4071,"l":12.27,"n":45,"o":12.39,"t":"2024-10-22T04:00:00Z","v":2591,"vw":12.353525},{"c":12.6834,"h":12.76,"l":12.487,"n":68,"o":12.52,"t":"2024-10-23T04:00:00Z","v":1938,"vw":12.613823},{"c":11.896,"h":12.0592,"l":11.896,"n":77,"o":12.0592,"t":"2024-10-24T04:00:00Z","v":10316,"vw":11.999047},{"c":11.8336,"h":11.845,"l":11.62,"n":77,"o":11.79,"t":"2024-10-25T04:00:00Z","v":6242,"vw":11.6867},{"c":11.7766,"h":11.7766,"l":11.56,"n":33,"o":11.56,"t":"2024-10-28T04:00:00Z","v":5481,"vw":11.618016},{"c":11.9081,"h":11.9701,"l":11.9081,"n":23,"o":11.97,"t":"2024-10-29T04:00:00Z","v":863,"vw":11.957849},{"c":11.915,"h":11.915,"l":11.7601,"n":32,"o":11.79,"t":"2024-10-30T04:00:00Z","v":1765,"vw":11.782853},{"c":12.2832,"h":12.2832,"l":11.92,"n":47,"o":11.92,"t":"2024-10-31T04:00:00Z","v":4735,"vw":12.159004},{"c":11.9371,"h":11.94,"l":11.78,"n":59,"o":11.78,"t":"2024-11-01T04:00:00Z","v":1338,"vw":11.80446},{"c":12.022,"h":12.022,"l":11.8772,"n":16,"o":11.96,"t":"2024-11-04T05:00:00Z","v":792,"vw":11.966456},{"c":11.6246,"h":11.6795,"l":11.6246,"n":41,"o":11.66,"t":"2024-11-05T05:00:00Z","v":2296,"vw":11.665893},{"c":10.8515,"h":11.1763,"l":10.8515,"n":73,"o":11.13,"t":"2024-11-06T05:00:00Z","v":3985,"vw":11.093206},{"c":10.5717,"h":10.7,"l":10.53,"n":47,"o":10.7,"t":"2024-11-07T05:00:00Z","v":1949,"vw":10.583096},{"c":10.3026,"h":10.45,"l":10.3026,"n":46,"o":10.45,"t":"2024-11-08T05:00:00Z","v":808,"vw":10.396867},{"c":9.9255,"h":9.98,"l":9.82,"n":58,"o":9.98,"t":"2024-11-11T05:00:00Z","v":4294,"vw":9.89806},{"c":10.1511,"h":10.2,"l":10.03,"n":47,"o":10.03,"t":"2024-11-12T05:00:00Z","v":3917,"vw":10.115499},{"c":9.96,"h":10.11,"l":9.89,"n":48,"o":10.11,"t":"2024-11-13T05:00:00Z","v":5771,"vw":9.946167},{"c":10.2624,"h":10.2624,"l":10.0899,"n":30,"o":10.09,"t":"2024-11-14T05:00:00Z","v":761,"vw":10.16194},{"c":10.4439,"h":10.54,"l":10.4,"n":70,"o":10.4,"t":"2024-11-15T05:00:00Z","v":6982,"vw":10.454405},{"c":10.29,"h":10.3,"l":10.245,"n":28,"o":10.26,"t":"2024-11-18T05:00:00Z","v":4143,"vw":10.292988},{"c":10.2564,"h":10.58,"l":10.23,"n":72,"o":10.5,"t":"2024-11-19T05:00:00Z","v":7722,"vw":10.466291},{"c":10.3389,"h":10.4501,"l":10.3389,"n":24,"o":10.45,"t":"2024-11-20T05:00:00Z","v":1073,"vw":10.391281},{"c":10.3,"h":10.3501,"l":10.26,"n":94,"o":10.35,"t":"2024-11-21T05:00:00Z","v":9790,"vw":10.273257},{"c":10.012,"h":10.21,"l":9.97,"n":66,"o":10.21,"t":"2024-11-22T05:00:00Z","v":7382,"vw":10.02125},{"c":9.8076,"h":9.8076,"l":9.7033,"n":37,"o":9.79,"t":"2024-11-25T05:00:00Z","v":2692,"vw":9.738901},{"c":9.7452,"h":9.8064,"l":9.7452,"n":35,"o":9.7999,"t":"2024-11-26T05:00:00Z","v":1994,"vw":9.778931},{"c":9.8553,"h":9.8553,"l":9.8194,"n":19,"o":9.8194,"t":"2024-11-27T05:00:00Z","v":448,"vw":9.84076},{"c":9.6685,"h":9.7699,"l":9.6685,"n":25,"o":9.7699,"t":"2024-11-29T05:00:00Z","v":607,"vw":9.7699},{"c":9.4915,"h":9.53,"l":9.455,"n":69,"o":9.49,"t":"2024-12-02T05:00:00Z","v":2948,"vw":9.502911},{"c":9.514,"h":9.59,"l":9.514,"n":76,"o":9.5693,"t":"2024-12-03T05:00:00Z","v":4859,"vw":9.562888},{"c":9.3422,"h":9.46,"l":9.3422,"n":62,"o":9.42,"t":"2024-12-04T05:00:00Z","v":4661,"vw":9.39756},{"c":9.1999,"h":9.33,"l":9.15,"n":67,"o":9.33,"t":"2024-12-05T05:00:00Z","v":4670,"vw":9.196843},{"c":8.8192,"h":9.19,"l":8.8192,"n":115,"o":9.19,"t":"2024-12-06T05:00:00Z","v":10222,"vw":8.940411},{"c":8.8832,"h":8.93,"l":8.613,"n":99,"o":8.69,"t":"2024-12-09T05:00:00Z","v":9002,"vw":8.831784},{"c":8.8536,"h":8.88,"l":8.75,"n":40,"o":8.75,"t":"2024-12-10T05:00:00Z","v":5563,"vw":8.852778},{"c":8.5644,"h":8.71,"l":8.54,"n":90,"o":8.71,"t":"2024-12-11T05:00:00Z","v":10734,"vw":8.587486},{"c":8.6772,"h":8.72,"l":8.5405,"n":102,"o":8.58,"t":"2024-12-12T05:00:00Z","v":12327,"vw":8.652468},{"c":8.6179,"h":8.71,"l":8.6179,"n":75,"o":8.68,"t":"2024-12-13T05:00:00Z","v":5461,"vw":8.668712},{"c":8.4098,"h":8.57,"l":8.394,"n":128,"o":8.57,"t":"2024-12-16T05:00:00Z","v":7423,"vw":8.452114},{"c":8.3459,"h":8.4337,"l":8.3308,"n":48,"o":8.3997,"t":"2024-12-17T05:00:00Z","v":3255,"vw":8.380693},{"c":9.0429,"h":9.0429,"l":8.3155,"n":116,"o":8.471,"t":"2024-12-18T05:00:00Z","v":8436,"vw":8.72823},{"c":9.1103,"h":9.205,"l":8.86,"n":113,"o":8.93,"t":"2024-12-19T05:00:00Z","v":12497,"vw":9.04699},{"c":9.0652,"h":9.3,"l":8.865,"n":103,"o":9.29,"t":"2024-12-20T05:00:00Z","v":9387,"vw":9.040574},{"c":8.8242,"h":9.0498,"l":8.801,"n":27,"o":9.0498,"t":"2024-12-23T05:00:00Z","v":1662,"vw":8.908842},{"c":8.4425,"h":8.84,"l":8.4425,"n":22,"o":8.84,"t":"2024-12-24T05:00:00Z","v":474,"vw":8.84},{"c":8.4734,"h":8.4734,"l":8.44,"n":25,"o":8.46,"t":"2024-12-26T05:00:00Z","v":746,"vw":8.451694},{"c":8.7852,"h":8.8332,"l":8.775,"n":38,"o":8.775,"t":"2024-12-27T05:00:00Z","v":2654,"vw":8.81036},{"c":9.0315,"h":9.18,"l":8.9642,"n":354,"o":9.12,"t":"2024-12-30T05:00:00Z","v":54122,"vw":9.037229},{"c":9.24,"h":9.24,"l":8.98,"n":139,"o":9.02,"t":"2024-12-31T05:00:00Z","v":14065,"vw":9.129342},{"c":9.4541,"h":9.55,"l":9.1701,"n":127,"o":9.19,"t":"2025-01-02T05:00:00Z","v":18173,"vw":9.361548},{"c":9.0774,"h":9.38,"l":9.061,"n":91,"o":9.315,"t":"2025-01-03T05:00:00Z","v":10829,"vw":9.228569},{"c":9.0195,"h":9.11,"l":8.8901,"n":108,"o":8.91,"t":"2025-01-06T05:00:00Z","v":13273,"vw":8.990217},{"c":9.3566,"h":9.3995,"l":9.205,"n":80,"o":9.23,"t":"2025-01-07T05:00:00Z","v":6257,"vw":9.308444},{"c":9.3036,"h":9.43,"l":9.29,"n":58,"o":9.43,"t":"2025-01-08T05:00:00Z","v":4723,"vw":9.385785},{"c":9.4991,"h":9.599,"l":9.33,"n":99,"o":9.33,"t":"2025-01-10T05:00:00Z","v":12554,"vw":9.47618},{"c":9.42,"h":9.91,"l":9.4056,"n":94,"o":9.91,"t":"2025-01-13T05:00:00Z","v":9712,"vw":9.687359},{"c":9.4438,"h":9.51,"l":9.11,"n":88,"o":9.15,"t":"2025-01-14T05:00:00Z","v":10967,"vw":9.24186},{"c":8.942,"h":9.0847,"l":8.94,"n":161,"o":9.0157,"t":"2025-01-15T05:00:00Z","v":22411,"vw":9.004398},{"c":9.0605,"h":9.12,"l":8.93,"n":78,"o":8.93,"t":"2025-01-16T05:00:00Z","v":7855,"vw":9.065465},{"c":8.8202,"h":8.849,"l":8.7,"n":86,"o":8.81,"t":"2025-01-17T05:00:00Z","v":15653,"vw":8.762817},{"c":8.6708,"h":8.85,"l":8.66,"n":145,"o":8.67,"t":"2025-01-21T05:00:00Z","v":29351,"vw":8.716839},{"c":8.75,"h":8.7752,"l":8.6401,"n":71,"o":8.66,"t":"2025-01-22T05:00:00Z","v":6503,"vw":8.743001},{"c":8.64,"h":8.83,"l":8.64,"n":64,"o":8.78,"t":"2025-01-23T05:00:00Z","v":5751,"vw":8.708546},{"c":8.7667,"h":8.785,"l":8.65,"n":28,"o":8.65,"t":"2025-01-24T05:00:00Z","v":703,"vw":8.725},{"c":8.66,"h":8.92,"l":8.66,"n":45,"o":8.92,"t":"2025-01-27T05:00:00Z","v":2833,"vw":8.765945},{"c":8.6484,"h":8.74,"l":8.63,"n":33,"o":8.74,"t":"2025-01-28T05:00:00Z","v":3189,"vw":8.66807},{"c":8.6977,"h":8.6977,"l":8.6235,"n":24,"o":8.69,"t":"2025-01-29T05:00:00Z","v":655,"vw":8.656726},{"c":8.5,"h":8.56,"l":8.44,"n":57,"o":8.55,"t":"2025-01-30T05:00:00Z","v":7960,"vw":8.486239},{"c":8.622,"h":8.66,"l":8.39,"n":45,"o":8.4,"t":"2025-01-31T05:00:00Z","v":3730,"vw":8.578242},{"c":8.8548,"h":9.15,"l":8.7908,"n":154,"o":9.15,"t":"2025-02-03T05:00:00Z","v":29253,"vw":8.965284},{"c":8.6528,"h":8.79,"l":8.6528,"n":38,"o":8.79,"t":"2025-02-04T05:00:00Z","v":2141,"vw":8.748025},{"c":8.83,"h":8.86,"l":8.78,"n":52,"o":8.78,"t":"2025-02-05T05:00:00Z","v":5674,"vw":8.821886},{"c":8.8055,"h":8.87,"l":8.7899,"n":49,"o":8.87,"t":"2025-02-06T05:00:00Z","v":3623,"vw":8.819548},{"c":9.141,"h":9.17,"l":8.8099,"n":152,"o":8.9,"t":"2025-02-07T05:00:00Z","v":15550,"vw":9.074045},{"c":9.075,"h":9.145,"l":8.9794,"n":52,"o":9.145,"t":"2025-02-10T05:00:00Z","v":4436,"vw":9.069598},{"c":9.3088,"h":9.33,"l":9.154,"n":107,"o":9.154,"t":"2025-02-11T05:00:00Z","v":14671,"vw":9.252113},{"c":9.2988,"h":10.15,"l":9.2,"n":207,"o":10.15,"t":"2025-02-12T05:00:00Z","v":20873,"vw":9.383674},{"c":9.0112,"h":9.15,"l":9,"n":117,"o":9.13,"t":"2025-02-13T05:00:00Z","v":5437,"vw":9.037522},{"c":9.0238,"h":9.0564,"l":8.86,"n":102,"o":8.94,"t":"2025-02-14T05:00:00Z","v":11727,"vw":8.980968},{"c":9.0997,"h":9.21,"l":9.06,"n":70,"o":9.06,"t":"2025-02-18T05:00:00Z","v":8456,"vw":9.182962},{"c":9.1003,"h":9.14,"l":9.1003,"n":31,"o":9.11,"t":"2025-02-19T05:00:00Z","v":1492,"vw":9.114425},{"c":9.2624,"h":9.389,"l":9.2624,"n":126,"o":9.32,"t":"2025-02-20T05:00:00Z","v":13390,"vw":9.342296},{"c":9.7402,"h":9.8139,"l":9.26,"n":461,"o":9.26,"t":"2025-02-21T05:00:00Z","v":62840,"vw":9.659178},{"c":9.8581,"h":10.03,"l":9.7,"n":403,"o":10.03,"t":"2025-02-24T05:00:00Z","v":57754,"vw":9.81198},{"c":9.9726,"h":10.2268,"l":9.8,"n":187,"o":9.8,"t":"2025-02-25T05:00:00Z","v":31011,"vw":10.060679},{"c":10.0159,"h":10.06,"l":9.68,"n":319,"o":9.805,"t":"2025-02-26T05:00:00Z","v":26630,"vw":9.895454},{"c":10.34,"h":10.36,"l":9.87,"n":337,"o":9.87,"t":"2025-02-27T05:00:00Z","v":34274,"vw":10.136642},{"c":10,"h":10.42,"l":10,"n":212,"o":10.34,"t":"2025-02-28T05:00:00Z","v":27604,"vw":10.266211},{"c":10.48,"h":10.5492,"l":9.73,"n":251,"o":9.73,"t":"2025-03-03T05:00:00Z","v":53699,"vw":10.081679},{"c":10.7446,"h":11,"l":10.36,"n":274,"o":10.9,"t":"2025-03-04T05:00:00Z","v":58724,"vw":10.718444},{"c":10.41,"h":11.11,"l":10.38,"n":534,"o":11.11,"t":"2025-03-05T05:00:00Z","v":74149,"vw":10.573733},{"c":10.98,"h":11.1,"l":10.595,"n":557,"o":11.1,"t":"2025-03-06T05:00:00Z","v":84261,"vw":10.915809},{"c":11.03,"h":11.55,"l":10.92,"n":487,"o":11.13,"t":"2025-03-07T05:00:00Z","v":81908,"vw":11.153842},{"c":11.8,"h":11.96,"l":11.2816,"n":829,"o":11.37,"t":"2025-03-10T04:00:00Z","v":159327,"vw":11.777132},{"c":11.99,"h":12.25,"l":11.62,"n":588,"o":11.89,"t":"2025-03-11T04:00:00Z","v":95446,"vw":11.900735},{"c":11.8847,"h":12.14,"l":11.54,"n":262,"o":11.68,"t":"2025-03-12T04:00:00Z","v":60561,"vw":11.884331},{"c":12.47,"h":12.58,"l":11.98,"n":477,"o":11.98,"t":"2025-03-13T04:00:00Z","v":107516,"vw":12.302743},{"c":11.96,"h":12.3,"l":11.96,"n":513,"o":12.06,"t":"2025-03-14T04:00:00Z","v":106219,"vw":12.094969},{"c":11.9016,"h":12.11,"l":11.8001,"n":207,"o":12.11,"t":"2025-03-17T04:00:00Z","v":36049,"vw":11.927064},{"c":12.3551,"h":12.4402,"l":12.1716,"n":445,"o":12.205,"t":"2025-03-18T04:00:00Z","v":61392,"vw":12.351146},{"c":11.884,"h":12.47,"l":11.54,"n":378,"o":12.47,"t":"2025-03-19T04:00:00Z","v":75479,"vw":11.967576},{"c":11.9506,"h":12.0281,"l":11.66,"n":169,"o":11.96,"t":"2025-03-20T04:00:00Z","v":25781,"vw":11.838138},{"c":11.95,"h":12.49,"l":11.9,"n":290,"o":12.49,"t":"2025-03-21T04:00:00Z","v":68080,"vw":12.014852},{"c":10.9707,"h":12.23,"l":10.95,"n":425,"o":12.23,"t":"2025-03-24T04:00:00Z","v":113165,"vw":11.129349},{"c":10.805,"h":11.06,"l":10.805,"n":228,"o":10.9,"t":"2025-03-25T04:00:00Z","v":31908,"vw":10.91234},{"c":11.055,"h":11.16,"l":10.81,"n":258,"o":10.81,"t":"2025-03-26T04:00:00Z","v":60354,"vw":11.103961},{"c":11.045,"h":11.19,"l":10.71,"n":195,"o":11.19,"t":"2025-03-27T04:00:00Z","v":28599,"vw":10.99166},{"c":11.77,"h":11.79,"l":11.24,"n":370,"o":11.265,"t":"2025-03-28T04:00:00Z","v":84913,"vw":11.671854},{"c":11.79,"h":13.35,"l":11.63,"n":359,"o":13.35,"t":"2025-03-31T04:00:00Z","v":90611,"vw":12.262549},{"c":11.46,"h":12.35,"l":11.29,"n":269,"o":12.35,"t":"2025-04-01T04:00:00Z","v":51357,"vw":11.587112},{"c":11,"h":11.77,"l":10.9,"n":650,"o":11.77,"t":"2025-04-02T04:00:00Z","v":177487,"vw":11.158859},{"c":12.31,"h":12.44,"l":11.91,"n":1073,"o":12.44,"t":"2025-04-03T04:00:00Z","v":251597,"vw":12.192318},{"c":13.43,"h":13.515,"l":12.62,"n":691,"o":13.11,"t":"2025-04-04T04:00:00Z","v":130081,"vw":13.07696},{"c":13.74,"h":14.8532,"l":12.47,"n":845,"o":14.59,"t":"2025-04-07T04:00:00Z","v":167131,"vw":13.733031},{"c":14.42,"h":14.76,"l":12.56,"n":548,"o":12.86,"t":"2025-04-08T04:00:00Z","v":70125,"vw":13.626863},{"c":11.4,"h":14.65,"l":11.14,"n":838,"o":14.65,"t":"2025-04-09T04:00:00Z","v":188740,"vw":12.501615},{"c":12.17,"h":12.78,"l":11.78,"n":673,"o":11.78,"t":"2025-04-10T04:00:00Z","v":139809,"vw":12.131246},{"c":11.96,"h":12.66,"l":11.9,"n":370,"o":12.16,"t":"2025-04-11T04:00:00Z","v":155314,"vw":12.355989},{"c":11.88,"h":12.1488,"l":11.49,"n":314,"o":11.66,"t":"2025-04-14T04:00:00Z","v":53681,"vw":11.780257},{"c":12.03,"h":12.177,"l":11.78,"n":296,"o":11.85,"t":"2025-04-15T04:00:00Z","v":59783,"vw":11.973944},{"c":12.68,"h":12.95,"l":12.09,"n":650,"o":12.37,"t":"2025-04-16T04:00:00Z","v":101835,"vw":12.636935},{"c":12.51,"h":12.716,"l":12.36,"n":350,"o":12.55,"t":"2025-04-17T04:00:00Z","v":53803,"vw":12.476431},{"c":13.17,"h":13.5,"l":12.9054,"n":521,"o":12.96,"t":"2025-04-21T04:00:00Z","v":89624,"vw":13.283721},{"c":12.35,"h":12.93,"l":12.09,"n":1104,"o":12.93,"t":"2025-04-22T04:00:00Z","v":287996,"vw":12.422768},{"c":11.7496,"h":11.84,"l":11.17,"n":350,"o":11.39,"t":"2025-04-23T04:00:00Z","v":81861,"vw":11.521708},{"c":11.32,"h":11.88,"l":11.31,"n":454,"o":11.88,"t":"2025-04-24T04:00:00Z","v":113052,"vw":11.46484},{"c":10.92,"h":11.4,"l":10.92,"n":349,"o":11.31,"t":"2025-04-25T04:00:00Z","v":74642,"vw":11.095635},{"c":10.92,"h":11.21,"l":10.7,"n":255,"o":10.91,"t":"2025-04-28T04:00:00Z","v":50487,"vw":11.036264},{"c":10.76,"h":11.39,"l":10.75,"n":247,"o":11.15,"t":"2025-04-29T04:00:00Z","v":50290,"vw":10.96337},{"c":11,"h":11.5781,"l":10.959,"n":344,"o":11.38,"t":"2025-04-30T04:00:00Z","v":80201,"vw":11.33858},{"c":10.88,"h":10.91,"l":10.49,"n":205,"o":10.91,"t":"2025-05-01T04:00:00Z","v":37330,"vw":10.754653},{"c":10.5494,"h":10.76,"l":10.4399,"n":200,"o":10.56,"t":"2025-05-02T04:00:00Z","v":25729,"vw":10.601189},{"c":10.79,"h":10.8,"l":10.66,"n":113,"o":10.66,"t":"2025-05-05T04:00:00Z","v":13190,"vw":10.728066},{"c":10.98,"h":11.05,"l":10.81,"n":179,"o":10.94,"t":"2025-05-06T04:00:00Z","v":46652,"vw":10.958936},{"c":10.8,"h":10.98,"l":10.7,"n":134,"o":10.8814,"t":"2025-05-07T04:00:00Z","v":14879,"vw":10.810863},{"c":10.5311,"h":10.71,"l":10.32,"n":331,"o":10.64,"t":"2025-05-08T04:00:00Z","v":59307,"vw":10.442804},{"c":10.45,"h":10.53,"l":10.3101,"n":212,"o":10.51,"t":"2025-05-09T04:00:00Z","v":45881,"vw":10.415336},{"c":9.415,"h":9.63,"l":9.29,"n":516,"o":9.29,"t":"2025-05-12T04:00:00Z","v":141941,"vw":9.474838},{"c":9.16,"h":9.37,"l":9.1,"n":138,"o":9.37,"t":"2025-05-13T04:00:00Z","v":48578,"vw":9.174578},{"c":9.0838,"h":9.17,"l":9.02,"n":112,"o":9.1,"t":"2025-05-14T04:00:00Z","v":10416,"vw":9.084641},{"c":9.16,"h":9.29,"l":9.13,"n":187,"o":9.22,"t":"2025-05-15T04:00:00Z","v":36411,"vw":9.165335},{"c":8.9797,"h":9.129,"l":8.97,"n":110,"o":9.129,"t":"2025-05-16T04:00:00Z","v":15239,"vw":9.045434},{"c":9.0296,"h":9.35,"l":9,"n":404,"o":9.35,"t":"2025-05-19T04:00:00Z","v":77074,"vw":9.074956},{"c":9.08,"h":9.1808,"l":8.979,"n":263,"o":9.07,"t":"2025-05-20T04:00:00Z","v":53330,"vw":9.084597},{"c":9.5,"h":9.55,"l":9.2154,"n":308,"o":9.2645,"t":"2025-05-21T04:00:00Z","v":86309,"vw":9.397918},{"c":9.41,"h":9.6,"l":9.2782,"n":265,"o":9.6,"t":"2025-05-22T04:00:00Z","v":75759,"vw":9.445858},{"c":9.61,"h":9.78,"l":9.53,"n":167,"o":9.78,"t":"2025-05-23T04:00:00Z","v":40102,"vw":9.628694},{"c":9.0501,"h":9.34,"l":9.02,"n":771,"o":9.32,"t":"2025-05-27T04:00:00Z","v":78089,"vw":9.212852},{"c":9.21,"h":9.21,"l":9.02,"n":161,"o":9.04,"t":"2025-05-28T04:00:00Z","v":18113,"vw":9.094051},{"c":9.195,"h":9.245,"l":8.96,"n":124,"o":8.96,"t":"2025-05-29T04:00:00Z","v":25769,"vw":9.070592},{"c":9.2701,"h":9.41,"l":9.1646,"n":121,"o":9.19,"t":"2025-05-30T04:00:00Z","v":13170,"vw":9.26456},{"c":9.2714,"h":9.54,"l":9.27,"n":90,"o":9.41,"t":"2025-06-02T04:00:00Z","v":16087,"vw":9.432629},{"c":9.175,"h":9.24,"l":9.02,"n":143,"o":9.2,"t":"2025-06-03T04:00:00Z","v":22537,"vw":9.144065},{"c":9.21,"h":9.33,"l":9.12,"n":84,"o":9.12,"t":"2025-06-04T04:00:00Z","v":8684,"vw":9.215218},{"c":9.6872,"h":9.8,"l":9.18,"n":152,"o":9.36,"t":"2025-06-05T04:00:00Z","v":17497,"vw":9.479227},{"c":9.4364,"h":9.48,"l":9.3501,"n":117,"o":9.42,"t":"2025-06-06T04:00:00Z","v":10438,"vw":9.429385},{"c":9.304,"h":9.6,"l":9.27,"n":112,"o":9.52,"t":"2025-06-09T04:00:00Z","v":19596,"vw":9.483973},{"c":9.0815,"h":9.23,"l":9.08,"n":59,"o":9.23,"t":"2025-06-10T04:00:00Z","v":6655,"vw":9.172056},{"c":9.23,"h":9.26,"l":8.98,"n":89,"o":8.98,"t":"2025-06-11T04:00:00Z","v":15521,"vw":9.145199},{"c":18.6522,"h":18.6701,"l":18.4993,"n":75,"o":18.6,"t":"2025-06-12T04:00:00Z","v":3658,"vw":18.570054},{"c":19.0363,"h":19.3,"l":18.633,"n":142,"o":19.3,"t":"2025-06-13T04:00:00Z","v":22098,"vw":18.973336},{"c":18.6037,"h":18.86,"l":18.5504,"n":72,"o":18.86,"t":"2025-06-16T04:00:00Z","v":4006,"vw":18.680892},{"c":19.23,"h":19.29,"l":18.73,"n":153,"o":18.755,"t":"2025-06-17T04:00:00Z","v":39290,"vw":19.207731},{"c":19.2442,"h":19.2464,"l":18.8674,"n":115,"o":18.8713,"t":"2025-06-18T04:00:00Z","v":18390,"vw":19.005538},{"c":19.21,"h":19.37,"l":18.7716,"n":105,"o":18.7716,"t":"2025-06-20T04:00:00Z","v":13972,"vw":19.239503},{"c":18.4513,"h":19.1,"l":18.38,"n":157,"o":19.1,"t":"2025-06-23T04:00:00Z","v":32804,"vw":18.565367},{"c":18.2269,"h":18.33,"l":18.04,"n":114,"o":18.04,"t":"2025-06-24T04:00:00Z","v":8777,"vw":18.229125},{"c":18.4331,"h":18.55,"l":18.15,"n":45,"o":18.17,"t":"2025-06-25T04:00:00Z","v":5767,"vw":18.340478},{"c":18.0663,"h":18.42,"l":18.061,"n":54,"o":18.38,"t":"2025-06-26T04:00:00Z","v":2008,"vw":18.180258},{"c":17.5361,"h":17.97,"l":17.5361,"n":70,"o":17.97,"t":"2025-06-27T04:00:00Z","v":5218,"vw":17.747341},{"c":17.6713,"h":17.75,"l":17.55,"n":91,"o":17.61,"t":"2025-06-30T04:00:00Z","v":4700,"vw":17.636073},{"c":17.5295,"h":18.108,"l":17.41,"n":58,"o":18.04,"t":"2025-07-01T04:00:00Z","v":6840,"vw":17.583273},{"c":17.2765,"h":17.445,"l":17.2267,"n":47,"o":17.4026,"t":"2025-07-02T04:00:00Z","v":3619,"vw":17.318243},{"c":17.0901,"h":17.24,"l":17.0101,"n":35,"o":17.24,"t":"2025-07-03T04:00:00Z","v":22155,"vw":17.039558},{"c":17.5444,"h":17.76,"l":17.4999,"n":82,"o":17.64,"t":"2025-07-07T04:00:00Z","v":7481,"vw":17.636704},{"c":17.6814,"h":17.6814,"l":17.4,"n":91,"o":17.4,"t":"2025-07-08T04:00:00Z","v":6030,"vw":17.506353},{"c":17.4717,"h":17.6479,"l":17.4,"n":80,"o":17.639,"t":"2025-07-09T04:00:00Z","v":13459,"vw":17.568409},{"c":17.1011,"h":17.51,"l":17.01,"n":66,"o":17.51,"t":"2025-07-10T04:00:00Z","v":4257,"vw":17.19432},{"c":17.1076,"h":17.3,"l":17.04,"n":47,"o":17.3,"t":"2025-07-11T04:00:00Z","v":2602,"vw":17.146388},{"c":17.0006,"h":17.17,"l":17.0006,"n":37,"o":17.17,"t":"2025-07-14T04:00:00Z","v":1776,"vw":17.076125},{"c":17.4452,"h":17.45,"l":17,"n":59,"o":17,"t":"2025-07-15T04:00:00Z","v":6773,"vw":17.260629},{"c":17.4135,"h":17.58,"l":17.37,"n":71,"o":17.56,"t":"2025-07-16T04:00:00Z","v":11747,"vw":17.431889},{"c":17.29,"h":17.52,"l":17.251,"n":48,"o":17.52,"t":"2025-07-17T04:00:00Z","v":6392,"vw":17.404696},{"c":17.0106,"h":17.16,"l":17.0106,"n":33,"o":17.1384,"t":"2025-07-18T04:00:00Z","v":1464,"vw":17.108186},{"c":16.8572,"h":16.9,"l":16.73,"n":69,"o":16.83,"t":"2025-07-21T04:00:00Z","v":6687,"vw":16.828312},{"c":16.5,"h":16.83,"l":16.48,"n":56,"o":16.73,"t":"2025-07-22T04:00:00Z","v":4018,"vw":16.645388},{"c":16.3893,"h":16.479,"l":16.344,"n":54,"o":16.45,"t":"2025-07-23T04:00:00Z","v":7467,"vw":16.415046},{"c":16.89,"h":16.93,"l":16.66,"n":86,"o":16.92,"t":"2025-07-24T04:00:00Z","v":9463,"vw":16.852307},{"c":16.6102,"h":16.805,"l":16.5803,"n":79,"o":16.78,"t":"2025-07-25T04:00:00Z","v":2685,"vw":16.672072},{"c":16.408,"h":16.45,"l":16.29,"n":38,"o":16.3108,"t":"2025-07-28T04:00:00Z","v":1723,"vw":16.40259},{"c":16.6794,"h":16.7,"l":16.58,"n":38,"o":16.58,"t":"2025-07-29T04:00:00Z","v":2072,"vw":16.640193},{"c":16.76,"h":17.02,"l":16.65,"n":46,"o":16.7,"t":"2025-07-30T04:00:00Z","v":4816,"vw":16.78619},{"c":17.14,"h":17.1777,"l":16.81,"n":92,"o":16.81,"t":"2025-07-31T04:00:00Z","v":4373,"vw":17.026636},{"c":17.9866,"h":18.19,"l":17.8793,"n":195,"o":18.08,"t":"2025-08-01T04:00:00Z","v":22962,"vw":17.996231},{"c":17.575,"h":17.8,"l":17.53,"n":181,"o":17.8,"t":"2025-08-04T04:00:00Z","v":33100,"vw":17.664589},{"c":17.5198,"h":17.6069,"l":17.371,"n":174,"o":17.58,"t":"2025-08-05T04:00:00Z","v":67001,"vw":17.497941},{"c":16.8194,"h":17.4236,"l":16.8194,"n":84,"o":17.39,"t":"2025-08-06T04:00:00Z","v":12719,"vw":17.006026},{"c":16.856,"h":17.071,"l":16.68,"n":128,"o":16.68,"t":"2025-08-07T04:00:00Z","v":9680,"vw":16.996927},{"c":16.7864,"h":16.8092,"l":16.65,"n":56,"o":16.8,"t":"2025-08-08T04:00:00Z","v":4821,"vw":16.789221},{"c":16.7352,"h":16.7352,"l":16.59,"n":46,"o":16.7094,"t":"2025-08-11T04:00:00Z","v":3162,"vw":16.663475},{"c":16.3516,"h":16.6225,"l":16.3308,"n":123,"o":16.4,"t":"2025-08-12T04:00:00Z","v":17019,"vw":16.420058},{"c":15.8974,"h":16.22,"l":15.8901,"n":113,"o":16.22,"t":"2025-08-13T04:00:00Z","v":13573,"vw":16.039124},{"c":15.9148,"h":16.106,"l":15.91,"n":47,"o":16.02,"t":"2025-08-14T04:00:00Z","v":4853,"vw":16.052351},{"c":16.0434,"h":16.14,"l":15.75,"n":69,"o":15.75,"t":"2025-08-15T04:00:00Z","v":10202,"vw":15.993456},{"c":15.9082,"h":16.18,"l":15.9082,"n":38,"o":16.18,"t":"2025-08-18T04:00:00Z","v":1761,"vw":16.030369},{"c":15.9667,"h":16.01,"l":15.679,"n":52,"o":15.78,"t":"2025-08-19T04:00:00Z","v":4719,"vw":15.841738},{"c":16.2416,"h":16.425,"l":16.01,"n":69,"o":16.01,"t":"2025-08-20T04:00:00Z","v":5964,"vw":16.230583},{"c":16.4597,"h":16.6,"l":16.37,"n":142,"o":16.37,"t":"2025-08-21T04:00:00Z","v":22863,"vw":16.456294},{"c":15.4782,"h":16.2286,"l":15.4701,"n":193,"o":16.2286,"t":"2025-08-22T04:00:00Z","v":27723,"vw":15.686193},{"c":15.4947,"h":15.67,"l":15.4484,"n":54,"o":15.67,"t":"2025-08-25T04:00:00Z","v":2403,"vw":15.559224},{"c":15.4045,"h":15.535,"l":15.4,"n":45,"o":15.51,"t":"2025-08-26T04:00:00Z","v":1636,"vw":15.508762},{"c":15.3832,"h":15.3832,"l":15.345,"n":45,"o":15.345,"t":"2025-08-27T04:00:00Z","v":678,"vw":15.345},{"c":15.3492,"h":15.5038,"l":15.3492,"n":36,"o":15.46,"t":"2025-08-28T04:00:00Z","v":634,"vw":15.44595},{"c":15.7024,"h":15.74,"l":15.48,"n":51,"o":15.48,"t":"2025-08-29T04:00:00Z","v":4109,"vw":15.648243},{"c":15.9245,"h":16.19,"l":15.9245,"n":72,"o":16.19,"t":"2025-09-02T04:00:00Z","v":6339,"vw":16.07292},{"c":15.8161,"h":15.9094,"l":15.67,"n":48,"o":15.9094,"t":"2025-09-03T04:00:00Z","v":2190,"vw":15.818945},{"c":15.2298,"h":15.65,"l":15.2298,"n":84,"o":15.65,"t":"2025-09-04T04:00:00Z","v":3576,"vw":15.475996},{"c":15.2571,"h":15.3162,"l":14.97,"n":67,"o":15.045,"t":"2025-09-05T04:00:00Z","v":3549,"vw":15.173361},{"c":15.1405,"h":15.23,"l":15.09,"n":51,"o":15.18,"t":"2025-09-08T04:00:00Z","v":4575,"vw":15.15683},{"c":15.1788,"h":15.34,"l":15.1788,"n":49,"o":15.1952,"t":"2025-09-09T04:00:00Z","v":4082,"vw":15.28396},{"c":15.549,"h":15.61,"l":15.1,"n":56,"o":15.1,"t":"2025-09-10T04:00:00Z","v":5114,"vw":15.429663},{"c":14.9595,"h":15.4262,"l":14.93,"n":92,"o":15.4262,"t":"2025-09-11T04:00:00Z","v":5170,"vw":15.084017},{"c":14.8021,"h":14.9,"l":14.781,"n":78,"o":14.85,"t":"2025-09-12T04:00:00Z","v":5948,"vw":14.854826},{"c":14.5678,"h":14.6086,"l":14.31,"n":77,"o":14.41,"t":"2025-09-15T04:00:00Z","v":4340,"vw":14.442167},{"c":14.3739,"h":14.5,"l":14.36,"n":49,"o":14.48,"t":"2025-09-16T04:00:00Z","v":1779,"vw":14.441573},{"c":14.4781,"h":14.711,"l":14.27,"n":99,"o":14.48,"t":"2025-09-17T04:00:00Z","v":12415,"vw":14.507621},{"c":14.5755,"h":14.5755,"l":14.36,"n":53,"o":14.455,"t":"2025-09-18T04:00:00Z","v":3839,"vw":14.464009},{"c":14.498,"h":14.5217,"l":14.427,"n":49,"o":14.505,"t":"2025-09-19T04:00:00Z","v":1299,"vw":14.470479},{"c":14.5736,"h":14.579,"l":14.4,"n":40,"o":14.5419,"t":"2025-09-22T04:00:00Z","v":12685,"vw":14.464916},{"c":14.8644,"h":14.9093,"l":14.44,"n":60,"o":14.44,"t":"2025-09-23T04:00:00Z","v":7060,"vw":14.724212},{"c":14.4637,"h":14.62,"l":14.45,"n":58,"o":14.5,"t":"2025-09-24T04:00:00Z","v":3592,"vw":14.504333},{"c":14.86,"h":14.949,"l":14.68,"n":154,"o":14.68,"t":"2025-09-25T04:00:00Z","v":28980,"vw":14.808133},{"c":14.4415,"h":14.7886,"l":14.43,"n":101,"o":14.69,"t":"2025-09-26T04:00:00Z","v":19069,"vw":14.65939},{"c":14.3207,"h":14.483,"l":14.28,"n":60,"o":14.36,"t":"2025-09-29T04:00:00Z","v":11182,"vw":14.394798},{"c":14.44,"h":14.65,"l":14.44,"n":88,"o":14.49,"t":"2025-09-30T04:00:00Z","v":12829,"vw":14.520529},{"c":14.2791,"h":14.53,"l":14.21,"n":121,"o":14.53,"t":"2025-10-01T04:00:00Z","v":11064,"vw":14.255287},{"c":14.48,"h":14.5,"l":14.06,"n":73,"o":14.06,"t":"2025-10-02T04:00:00Z","v":16239,"vw":14.357545},{"c":14.69,"h":14.7996,"l":14.32,"n":72,"o":14.32,"t":"2025-10-03T04:00:00Z","v":8834,"vw":14.662106},{"c":14.4334,"h":14.74,"l":14.4334,"n":66,"o":14.58,"t":"2025-10-06T04:00:00Z","v":4971,"vw":14.578705},{"c":14.95,"h":14.95,"l":14.64,"n":103,"o":14.64,"t":"2025-10-07T04:00:00Z","v":10848,"vw":14.851145},{"c":14.8555,"h":15.06,"l":14.79,"n":87,"o":15,"t":"2025-10-08T04:00:00Z","v":18184,"vw":14.910938},{"c":15.0219,"h":15.2,"l":15.0219,"n":126,"o":15.08,"t":"2025-10-09T04:00:00Z","v":27955,"vw":15.167686},{"c":15.848,"h":15.848,"l":14.93,"n":167,"o":15.09,"t":"2025-10-10T04:00:00Z","v":28952,"vw":15.44782},{"c":15.1549,"h":15.67,"l":15.111,"n":133,"o":15.67,"t":"2025-10-13T04:00:00Z","v":15710,"vw":15.354233},{"c":15.1051,"h":15.649,"l":14.93,"n":146,"o":15.48,"t":"2025-10-14T04:00:00Z","v":18903,"vw":15.187435},{"c":15.1074,"h":15.2898,"l":14.8,"n":90,"o":14.919,"t":"2025-10-15T04:00:00Z","v":14645,"vw":14.991213},{"c":15.354,"h":15.58,"l":14.9916,"n":110,"o":15.09,"t":"2025-10-16T04:00:00Z","v":12025,"vw":15.34257},{"c":15.0969,"h":15.45,"l":15.06,"n":88,"o":15.45,"t":"2025-10-17T04:00:00Z","v":17055,"vw":15.174272},{"c":14.8512,"h":14.99,"l":14.84,"n":100,"o":14.92,"t":"2025-10-20T04:00:00Z","v":19774,"vw":14.891485},{"c":14.4719,"h":14.74,"l":14.4,"n":143,"o":14.73,"t":"2025-10-21T04:00:00Z","v":12470,"vw":14.564351},{"c":14.74,"h":14.8527,"l":14.58,"n":109,"o":14.58,"t":"2025-10-22T04:00:00Z","v":13488,"vw":14.704565},{"c":14.6233,"h":15.065,"l":14.62,"n":71,"o":15.0363,"t":"2025-10-23T04:00:00Z","v":5080,"vw":14.845549},{"c":14.6916,"h":14.6916,"l":14.42,"n":55,"o":14.42,"t":"2025-10-24T04:00:00Z","v":4252,"vw":14.525556},{"c":14.264,"h":14.46,"l":14.21,"n":73,"o":14.39,"t":"2025-10-27T04:00:00Z","v":9697,"vw":14.303457},{"c":14.2888,"h":14.31,"l":14.14,"n":46,"o":14.31,"t":"2025-10-28T04:00:00Z","v":12235,"vw":14.229889},{"c":14.5477,"h":14.61,"l":14.32,"n":61,"o":14.38,"t":"2025-10-29T04:00:00Z","v":6859,"vw":14.403407},{"c":15.21,"h":15.21,"l":14.8,"n":141,"o":14.83,"t":"2025-10-30T04:00:00Z","v":29917,"vw":14.989236},{"c":14.4041,"h":14.5596,"l":14.24,"n":110,"o":14.44,"t":"2025-10-31T04:00:00Z","v":13289,"vw":14.39601},{"c":14.1552,"h":14.22,"l":14.0669,"n":96,"o":14.22,"t":"2025-11-03T05:00:00Z","v":19285,"vw":14.122057},{"c":14.62,"h":14.6249,"l":14.355,"n":231,"o":14.42,"t":"2025-11-04T05:00:00Z","v":91661,"vw":14.574849},{"c":14.2685,"h":14.69,"l":14.23,"n":116,"o":14.59,"t":"2025-11-05T05:00:00Z","v":14749,"vw":14.449119},{"c":14.9215,"h":15.0645,"l":14.4334,"n":174,"o":14.4334,"t":"2025-11-06T05:00:00Z","v":50610,"vw":14.854308},{"c":14.8962,"h":15.25,"l":14.82,"n":166,"o":15.1,"t":"2025-11-07T05:00:00Z","v":35638,"vw":15.055567},{"c":14.5087,"h":14.7,"l":14.46,"n":150,"o":14.53,"t":"2025-11-10T05:00:00Z","v":26056,"vw":14.542694},{"c":14.4332,"h":14.59,"l":14.43,"n":70,"o":14.4734,"t":"2025-11-11T05:00:00Z","v":4589,"vw":14.469081},{"c":14.6531,"h":14.6531,"l":14.3,"n":47,"o":14.3,"t":"2025-11-12T05:00:00Z","v":8063,"vw":14.533574},{"c":15.3831,"h":15.3831,"l":14.82,"n":117,"o":14.82,"t":"2025-11-13T05:00:00Z","v":6931,"vw":15.168565},{"c":15.5343,"h":15.82,"l":15.2803,"n":128,"o":15.65,"t":"2025-11-14T05:00:00Z","v":17654,"vw":15.491836},{"c":15.8291,"h":15.9801,"l":15.37,"n":102,"o":15.6338,"t":"2025-11-17T05:00:00Z","v":14271,"vw":15.531765},{"c":16.3756,"h":16.5222,"l":15.92,"n":151,"o":16.0601,"t":"2025-11-18T05:00:00Z","v":21953,"vw":16.243815},{"c":16.4243,"h":16.587,"l":16.2397,"n":115,"o":16.3,"t":"2025-11-19T05:00:00Z","v":6891,"vw":16.408957},{"c":16.8967,"h":16.8973,"l":15.73,"n":180,"o":15.96,"t":"2025-11-20T05:00:00Z","v":25320,"vw":16.190983},{"c":16.22,"h":16.8,"l":16.0112,"n":171,"o":16.8,"t":"2025-11-21T05:00:00Z","v":45606,"vw":16.380675},{"c":15.811,"h":16.08,"l":15.64,"n":145,"o":16.08,"t":"2025-11-24T05:00:00Z","v":12448,"vw":15.823674},{"c":15.16,"h":15.865,"l":15.14,"n":174,"o":15.75,"t":"2025-11-25T05:00:00Z","v":21192,"vw":15.27},{"c":14.977,"h":15.17,"l":14.9,"n":70,"o":15.11,"t":"2025-11-26T05:00:00Z","v":5502,"vw":15.028132},{"c":14.7831,"h":14.861,"l":14.7599,"n":57,"o":14.841,"t":"2025-11-28T05:00:00Z","v":6526,"vw":14.815837},{"c":14.8077,"h":15.03,"l":14.62,"n":120,"o":15.03,"t":"2025-12-01T05:00:00Z","v":21483,"vw":14.752559},{"c":14.7763,"h":14.885,"l":14.65,"n":63,"o":14.65,"t":"2025-12-02T05:00:00Z","v":5133,"vw":14.766366},{"c":14.486,"h":14.6,"l":14.42,"n":91,"o":14.6,"t":"2025-12-03T05:00:00Z","v":14289,"vw":14.517972},{"c":14.6046,"h":14.67,"l":14.46,"n":52,"o":14.55,"t":"2025-12-04T05:00:00Z","v":3448,"vw":14.597085},{"c":14.441,"h":14.49,"l":14.39,"n":52,"o":14.49,"t":"2025-12-05T05:00:00Z","v":2878,"vw":14.428738},{"c":14.8924,"h":14.8924,"l":14.81,"n":69,"o":14.81,"t":"2025-12-08T05:00:00Z","v":3594,"vw":14.880975},{"c":14.8747,"h":14.929,"l":14.78,"n":75,"o":14.919,"t":"2025-12-09T05:00:00Z","v":13717,"vw":14.847847},{"c":14.4279,"h":14.77,"l":14.31,"n":90,"o":14.73,"t":"2025-12-10T05:00:00Z","v":11244,"vw":14.462627},{"c":14.3519,"h":14.53,"l":14.31,"n":80,"o":14.53,"t":"2025-12-11T05:00:00Z","v":16080,"vw":14.381072},{"c":14.19,"h":14.4226,"l":14.12,"n":81,"o":14.12,"t":"2025-12-12T05:00:00Z","v":7889,"vw":14.241984},{"c":13.9713,"h":14.0311,"l":13.8791,"n":95,"o":13.96,"t":"2025-12-15T05:00:00Z","v":6234,"vw":13.925916},{"c":13.93,"h":14.13,"l":13.881,"n":85,"o":13.9,"t":"2025-12-16T05:00:00Z","v":8523,"vw":13.90519},{"c":14.2542,"h":14.2542,"l":13.7932,"n":95,"o":13.905,"t":"2025-12-17T05:00:00Z","v":4207,"vw":14.092772},{"c":13.835,"h":13.88,"l":13.543,"n":151,"o":13.82,"t":"2025-12-18T05:00:00Z","v":25986,"vw":13.681307},{"c":13.9425,"h":13.9425,"l":13.85,"n":63,"o":13.85,"t":"2025-12-19T05:00:00Z","v":16295,"vw":13.866708},{"c":13.81,"h":13.83,"l":13.7,"n":93,"o":13.78,"t":"2025-12-22T05:00:00Z","v":14975,"vw":13.754691},{"c":13.8427,"h":13.8999,"l":13.8101,"n":60,"o":13.8101,"t":"2025-12-23T05:00:00Z","v":4185,"vw":13.871155},{"c":13.58,"h":13.73,"l":13.58,"n":46,"o":13.73,"t":"2025-12-24T05:00:00Z","v":6799,"vw":13.668883},{"c":13.7344,"h":13.7699,"l":13.571,"n":34,"o":13.58,"t":"2025-12-26T05:00:00Z","v":2439,"vw":13.65275},{"c":14.0162,"h":14.0162,"l":13.78,"n":69,"o":13.78,"t":"2025-12-29T05:00:00Z","v":11982,"vw":13.982471},{"c":14.1133,"h":14.1133,"l":14.0401,"n":51,"o":14.06,"t":"2025-12-30T05:00:00Z","v":4727,"vw":14.085662},{"c":14.341,"h":14.341,"l":14.2,"n":71,"o":14.201,"t":"2025-12-31T05:00:00Z","v":9734,"vw":14.224377},{"c":14.63,"h":14.6399,"l":14.03,"n":88,"o":14.15,"t":"2026-01-02T05:00:00Z","v":16619,"vw":14.437055},{"c":14.143,"h":14.43,"l":13.97,"n":91,"o":14.43,"t":"2026-01-05T05:00:00Z","v":15791,"vw":14.173029},{"c":13.9561,"h":14.31,"l":13.9561,"n":47,"o":14.31,"t":"2026-01-06T05:00:00Z","v":3279,"vw":14.17753},{"c":14.003,"h":14.003,"l":13.73,"n":53,"o":13.87,"t":"2026-01-07T05:00:00Z","v":3253,"vw":13.863436},{"c":13.5565,"h":14.1399,"l":13.51,"n":48,"o":14.1399,"t":"2026-01-08T05:00:00Z","v":1614,"vw":13.699963},{"c":13.215,"h":13.58,"l":13.215,"n":89,"o":13.58,"t":"2026-01-09T05:00:00Z","v":3627,"vw":13.377931},{"c":13.22,"h":13.445,"l":13.12,"n":45,"o":13.32,"t":"2026-01-12T05:00:00Z","v":4617,"vw":13.254436},{"c":13.27,"h":13.3499,"l":13.24,"n":42,"o":13.24,"t":"2026-01-13T05:00:00Z","v":2941,"vw":13.292954},{"c":13.703,"h":13.83,"l":13.4601,"n":58,"o":13.5,"t":"2026-01-14T05:00:00Z","v":9872,"vw":13.632855},{"c":13.6144,"h":13.6324,"l":13.5139,"n":42,"o":13.6324,"t":"2026-01-15T05:00:00Z","v":2726,"vw":13.572733},{"c":13.7,"h":13.79,"l":13.64,"n":45,"o":13.64,"t":"2026-01-16T05:00:00Z","v":4000,"vw":13.694147},{"c":14.42,"h":14.46,"l":14.1108,"n":98,"o":14.234,"t":"2026-01-20T05:00:00Z","v":22090,"vw":14.290359},{"c":13.87,"h":14.41,"l":13.7892,"n":94,"o":14.41,"t":"2026-01-21T05:00:00Z","v":12193,"vw":14.087514},{"c":13.6,"h":13.7599,"l":13.5,"n":49,"o":13.6107,"t":"2026-01-22T05:00:00Z","v":2976,"vw":13.611577},{"c":13.51,"h":13.9,"l":13.51,"n":51,"o":13.6,"t":"2026-01-23T05:00:00Z","v":5715,"vw":13.601463},{"c":13.663,"h":13.663,"l":13.45,"n":50,"o":13.45,"t":"2026-01-26T05:00:00Z","v":2253,"vw":13.57208},{"c":13.6,"h":13.82,"l":13.57,"n":37,"o":13.82,"t":"2026-01-27T05:00:00Z","v":3030,"vw":13.63865},{"c":13.7762,"h":13.7762,"l":13.405,"n":38,"o":13.55,"t":"2026-01-28T05:00:00Z","v":1195,"vw":13.618438},{"c":13.95,"h":14.12,"l":13.68,"n":54,"o":13.68,"t":"2026-01-29T05:00:00Z","v":4102,"vw":13.949833},{"c":13.94,"h":13.97,"l":13.78,"n":68,"o":13.959,"t":"2026-01-30T05:00:00Z","v":3074,"vw":13.901359},{"c":13.77,"h":14.17,"l":13.68,"n":43,"o":14.17,"t":"2026-02-02T05:00:00Z","v":5262,"vw":13.742497},{"c":14.017,"h":14.2,"l":13.639,"n":77,"o":13.64,"t":"2026-02-03T05:00:00Z","v":7910,"vw":13.929435},{"c":14.203,"h":14.36,"l":13.97,"n":101,"o":14.01,"t":"2026-02-04T05:00:00Z","v":14115,"vw":14.146437},{"c":14.82,"h":14.94,"l":14.56,"n":113,"o":14.64,"t":"2026-02-05T05:00:00Z","v":11926,"vw":14.843378},{"c":14.73,"h":16.39,"l":14.72,"n":216,"o":16.39,"t":"2026-02-06T05:00:00Z","v":126090,"vw":15.129283},{"c":14.85,"h":15.115,"l":14.75,"n":104,"o":15,"t":"2026-02-09T05:00:00Z","v":18558,"vw":14.812124},{"c":14.66,"h":14.86,"l":14.44,"n":86,"o":14.86,"t":"2026-02-10T05:00:00Z","v":12388,"vw":14.517071},{"c":14.7722,"h":14.81,"l":14.53,"n":44,"o":14.53,"t":"2026-02-11T05:00:00Z","v":2628,"vw":14.746135},{"c":15.22,"h":15.2598,"l":14.639,"n":221,"o":14.639,"t":"2026-02-12T05:00:00Z","v":45811,"vw":15.09992},{"c":15.2366,"h":15.34,"l":14.999,"n":94,"o":15.34,"t":"2026-02-13T05:00:00Z","v":8597,"vw":15.178075},{"c":15.26,"h":15.63,"l":15.24,"n":206,"o":15.39,"t":"2026-02-17T05:00:00Z","v":44557,"vw":15.449833},{"c":14.98,"h":15.33,"l":14.81,"n":97,"o":15.33,"t":"2026-02-18T05:00:00Z","v":13277,"vw":14.936994},{"c":15.193,"h":15.35,"l":15.1302,"n":118,"o":15.23,"t":"2026-02-19T05:00:00Z","v":8927,"vw":15.247639},{"c":14.91,"h":15.41,"l":14.88,"n":228,"o":15.41,"t":"2026-02-20T05:00:00Z","v":60744,"vw":14.98102},{"c":15.5565,"h":15.79,"l":15.1,"n":209,"o":15.1,"t":"2026-02-23T05:00:00Z","v":45580,"vw":15.632887},{"c":15.0542,"h":15.38,"l":14.84,"n":112,"o":15.315,"t":"2026-02-24T05:00:00Z","v":11456,"vw":15.145862},{"c":14.972,"h":15.12,"l":14.93,"n":86,"o":14.93,"t":"2026-02-25T05:00:00Z","v":15160,"vw":15.028941},{"c":14.9902,"h":15.2,"l":14.85,"n":98,"o":14.88,"t":"2026-02-26T05:00:00Z","v":12587,"vw":14.971425},{"c":15.06,"h":15.34,"l":15.06,"n":88,"o":15.34,"t":"2026-02-27T05:00:00Z","v":5579,"vw":15.261715},{"c":15.3981,"h":15.72,"l":15.37,"n":123,"o":15.72,"t":"2026-03-02T05:00:00Z","v":10194,"vw":15.543011},{"c":15.72,"h":16.34,"l":15.64,"n":173,"o":16.09,"t":"2026-03-03T05:00:00Z","v":17948,"vw":15.993426},{"c":15.1694,"h":15.66,"l":15.091,"n":148,"o":15.66,"t":"2026-03-04T05:00:00Z","v":23837,"vw":15.255729},{"c":15.1294,"h":15.36,"l":15.005,"n":134,"o":15.2,"t":"2026-03-05T05:00:00Z","v":12741,"vw":15.204408},{"c":15.675,"h":15.825,"l":15.54,"n":182,"o":15.7322,"t":"2026-03-06T05:00:00Z","v":41807,"vw":15.642809},{"c":15.6319,"h":16.61,"l":15.595,"n":354,"o":16.13,"t":"2026-03-09T04:00:00Z","v":109676,"vw":16.34462},{"c":15.7247,"h":15.77,"l":15.36,"n":145,"o":15.625,"t":"2026-03-10T04:00:00Z","v":14944,"vw":15.546889},{"c":15.7971,"h":15.9099,"l":15.47,"n":148,"o":15.76,"t":"2026-03-11T04:00:00Z","v":33441,"vw":15.824208},{"c":16.53,"h":16.54,"l":15.92,"n":338,"o":15.92,"t":"2026-03-12T04:00:00Z","v":50485,"vw":16.337456},{"c":16.71,"h":16.74,"l":16.3,"n":223,"o":16.34,"t":"2026-03-13T04:00:00Z","v":30579,"vw":16.58878},{"c":16.305,"h":16.55,"l":16.115,"n":130,"o":16.55,"t":"2026-03-16T04:00:00Z","v":18018,"vw":16.270812},{"c":16.0388,"h":16.079,"l":15.915,"n":103,"o":15.97,"t":"2026-03-17T04:00:00Z","v":9602,"vw":16.001768},{"c":16.77,"h":16.819,"l":16.125,"n":300,"o":16.33,"t":"2026-03-18T04:00:00Z","v":59897,"vw":16.456569},{"c":17.0293,"h":17.2793,"l":16.8893,"n":323,"o":17.2,"t":"2026-03-19T04:00:00Z","v":70092,"vw":17.116686},{"c":17.6742,"h":17.84,"l":17.1901,"n":286,"o":17.26,"t":"2026-03-20T04:00:00Z","v":60411,"vw":17.588265},{"c":16.83,"h":16.96,"l":16.38,"n":336,"o":16.77,"t":"2026-03-23T04:00:00Z","v":46696,"vw":16.670971},{"c":16.97,"h":17.11,"l":16.77,"n":263,"o":17.01,"t":"2026-03-24T04:00:00Z","v":86489,"vw":16.908207},{"c":16.606,"h":16.725,"l":16.22,"n":221,"o":16.35,"t":"2026-03-25T04:00:00Z","v":38230,"vw":16.511788},{"c":17.18,"h":17.18,"l":16.595,"n":207,"o":16.96,"t":"2026-03-26T04:00:00Z","v":19907,"vw":16.989654},{"c":18.13,"h":18.2396,"l":17.45,"n":400,"o":17.5,"t":"2026-03-27T04:00:00Z","v":45396,"vw":17.93772},{"c":18.2,"h":18.3,"l":17.67,"n":341,"o":17.81,"t":"2026-03-30T04:00:00Z","v":65417,"vw":17.930714},{"c":17.0799,"h":17.8,"l":16.9021,"n":439,"o":17.8,"t":"2026-03-31T04:00:00Z","v":66082,"vw":17.21254},{"c":16.8,"h":16.96,"l":16.5601,"n":213,"o":16.89,"t":"2026-04-01T04:00:00Z","v":28091,"vw":16.777511},{"c":17.3049,"h":17.67,"l":16.94,"n":222,"o":17.57,"t":"2026-04-02T04:00:00Z","v":34019,"vw":17.36889},{"c":17.0536,"h":17.31,"l":17,"n":161,"o":17.27,"t":"2026-04-06T04:00:00Z","v":25767,"vw":17.131349},{"c":17.4409,"h":17.82,"l":17.42,"n":240,"o":17.42,"t":"2026-04-07T04:00:00Z","v":30769,"vw":17.58448},{"c":16.44,"h":16.6,"l":15.63,"n":298,"o":15.94,"t":"2026-04-08T04:00:00Z","v":50956,"vw":16.142866},{"c":15.9,"h":16.58,"l":15.8401,"n":132,"o":16.58,"t":"2026-04-09T04:00:00Z","v":21613,"vw":15.961796},{"c":15.85,"h":16.35,"l":15.7101,"n":138,"o":15.98,"t":"2026-04-10T04:00:00Z","v":16722,"vw":15.865197},{"c":15.56,"h":16.14,"l":15.56,"n":131,"o":16.14,"t":"2026-04-13T04:00:00Z","v":16561,"vw":15.872804},{"c":14.88,"h":15.29,"l":14.8,"n":202,"o":15.29,"t":"2026-04-14T04:00:00Z","v":40452,"vw":14.999722},{"c":14.4356,"h":14.92,"l":14.39,"n":138,"o":14.77,"t":"2026-04-15T04:00:00Z","v":15030,"vw":14.656225},{"c":14.5825,"h":14.645,"l":14.44,"n":86,"o":14.5,"t":"2026-04-16T04:00:00Z","v":6084,"vw":14.55067},{"c":13.8973,"h":14.16,"l":13.6001,"n":132,"o":14.16,"t":"2026-04-17T04:00:00Z","v":16324,"vw":13.755864},{"c":14.05,"h":14.26,"l":13.94,"n":109,"o":13.94,"t":"2026-04-20T04:00:00Z","v":14619,"vw":14.092162},{"c":14.26,"h":14.27,"l":13.8101,"n":156,"o":13.945,"t":"2026-04-21T04:00:00Z","v":21432,"vw":14.157534},{"c":14.23,"h":14.315,"l":14.07,"n":83,"o":14.18,"t":"2026-04-22T04:00:00Z","v":13394,"vw":14.244206},{"c":14.5594,"h":14.745,"l":14.315,"n":89,"o":14.315,"t":"2026-04-23T04:00:00Z","v":15946,"vw":14.517584},{"c":14.34,"h":14.56,"l":14.3,"n":67,"o":14.56,"t":"2026-04-24T04:00:00Z","v":8523,"vw":14.409013},{"c":14.5151,"h":14.66,"l":14.42,"n":52,"o":14.4595,"t":"2026-04-27T04:00:00Z","v":12181,"vw":14.554578},{"c":14.76,"h":14.76,"l":14.63,"n":158,"o":14.63,"t":"2026-04-28T04:00:00Z","v":66751,"vw":14.741726},{"c":14.8,"h":14.96,"l":14.75,"n":78,"o":14.945,"t":"2026-04-29T04:00:00Z","v":8397,"vw":14.846471},{"c":14.3955,"h":14.84,"l":14.32,"n":79,"o":14.48,"t":"2026-04-30T04:00:00Z","v":12172,"vw":14.600275},{"c":14.365,"h":14.49,"l":14.08,"n":69,"o":14.415,"t":"2026-05-01T04:00:00Z","v":12781,"vw":14.243914},{"c":14.595,"h":14.7495,"l":14.22,"n":89,"o":14.35,"t":"2026-05-04T04:00:00Z","v":15307,"vw":14.574306},{"c":14.475,"h":14.475,"l":14.19,"n":74,"o":14.19,"t":"2026-05-05T04:00:00Z","v":5639,"vw":14.309275},{"c":14.0278,"h":14.31,"l":13.96,"n":103,"o":14.23,"t":"2026-05-06T04:00:00Z","v":23277,"vw":14.136713},{"c":14.0813,"h":14.19,"l":13.815,"n":101,"o":13.88,"t":"2026-05-07T04:00:00Z","v":20616,"vw":13.972412},{"c":13.96,"h":14.05,"l":13.801,"n":110,"o":13.96,"t":"2026-05-08T04:00:00Z","v":5504,"vw":13.922967},{"c":14.2125,"h":14.34,"l":14.12,"n":73,"o":14.23,"t":"2026-05-11T04:00:00Z","v":5806,"vw":14.218936},{"c":14.4339,"h":14.6049,"l":14.22,"n":116,"o":14.36,"t":"2026-05-12T04:00:00Z","v":16146,"vw":14.477944},{"c":14.37,"h":14.63,"l":14.21,"n":83,"o":14.58,"t":"2026-05-13T04:00:00Z","v":6877,"vw":14.388772},{"c":14.38,"h":14.4,"l":14.245,"n":59,"o":14.4,"t":"2026-05-14T04:00:00Z","v":4740,"vw":14.320437},{"c":14.9217,"h":14.95,"l":14.7516,"n":156,"o":14.83,"t":"2026-05-15T04:00:00Z","v":34466,"vw":14.882769},{"c":14.9678,"h":15.129,"l":14.64,"n":122,"o":15.05,"t":"2026-05-18T04:00:00Z","v":20235,"vw":14.938878},{"c":15.3345,"h":15.5,"l":15.25,"n":123,"o":15.43,"t":"2026-05-19T04:00:00Z","v":21802,"vw":15.386809},{"c":14.5276,"h":15.2499,"l":14.518,"n":113,"o":15.16,"t":"2026-05-20T04:00:00Z","v":21208,"vw":14.677407},{"c":14.3404,"h":14.819,"l":14.22,"n":123,"o":14.73,"t":"2026-05-21T04:00:00Z","v":26523,"vw":14.573894},{"c":14.2,"h":14.28,"l":14.1096,"n":85,"o":14.22,"t":"2026-05-22T04:00:00Z","v":16006,"vw":14.197342},{"c":14.1651,"h":14.35,"l":13.954,"n":69,"o":14.06,"t":"2026-05-26T04:00:00Z","v":6174,"vw":14.215269},{"c":13.67,"h":13.765,"l":13.6,"n":123,"o":13.74,"t":"2026-05-27T04:00:00Z","v":15601,"vw":13.707069},{"c":13.5521,"h":13.87,"l":13.53,"n":71,"o":13.87,"t":"2026-05-28T04:00:00Z","v":7060,"vw":13.648511},{"c":13.84,"h":13.84,"l":13.6132,"n":69,"o":13.6132,"t":"2026-05-29T04:00:00Z","v":6327,"vw":13.717066},{"c":14.45,"h":14.47,"l":14.05,"n":85,"o":14.05,"t":"2026-06-01T04:00:00Z","v":13853,"vw":14.362315},{"c":14.6195,"h":14.8674,"l":14.4301,"n":70,"o":14.7,"t":"2026-06-02T04:00:00Z","v":6576,"vw":14.609487},{"c":14.87,"h":14.97,"l":14.66,"n":215,"o":14.705,"t":"2026-06-03T04:00:00Z","v":21297,"vw":14.864329},{"c":14.7089,"h":14.76,"l":14.4872,"n":165,"o":14.61,"t":"2026-06-04T04:00:00Z","v":13060,"vw":14.657352},{"c":15.2966,"h":15.41,"l":14.7,"n":119,"o":14.7,"t":"2026-06-05T04:00:00Z","v":27053,"vw":15.148641},{"c":15.1838,"h":15.21,"l":15.04,"n":67,"o":15.18,"t":"2026-06-08T04:00:00Z","v":7917,"vw":15.12426},{"c":15.07,"h":15.42,"l":14.655,"n":243,"o":14.91,"t":"2026-06-09T04:00:00Z","v":58104,"vw":15.03869},{"c":15.69,"h":15.7082,"l":15.06,"n":240,"o":15.06,"t":"2026-06-10T04:00:00Z","v":22320,"vw":15.504039},{"c":14.9,"h":15.67,"l":14.89,"n":294,"o":15.63,"t":"2026-06-11T04:00:00Z","v":32061,"vw":15.23547},{"c":14.8675,"h":15.27,"l":14.74,"n":114,"o":14.84,"t":"2026-06-12T04:00:00Z","v":18187,"vw":14.991552},{"c":14.36,"h":14.36,"l":14.115,"n":148,"o":14.3,"t":"2026-06-15T04:00:00Z","v":32798,"vw":14.250621},{"c":14.3607,"h":14.3607,"l":14.195,"n":76,"o":14.2785,"t":"2026-06-16T04:00:00Z","v":7102,"vw":14.239576},{"c":15.1111,"h":15.1999,"l":14.54,"n":104,"o":14.56,"t":"2026-06-17T04:00:00Z","v":14646,"vw":14.847088},{"c":14.6776,"h":15.05,"l":14.5908,"n":65,"o":15.05,"t":"2026-06-18T04:00:00Z","v":11392,"vw":14.676777},{"c":15.1064,"h":15.1938,"l":14.7301,"n":64,"o":14.7301,"t":"2026-06-22T04:00:00Z","v":8947,"vw":15.002775},{"c":15.4741,"h":15.61,"l":15.35,"n":103,"o":15.61,"t":"2026-06-23T04:00:00Z","v":14387,"vw":15.48524},{"c":15.0634,"h":15.0648,"l":14.5701,"n":214,"o":14.999,"t":"2026-06-24T04:00:00Z","v":49560,"vw":14.788874},{"c":15.5954,"h":15.6,"l":15.08,"n":77,"o":15.24,"t":"2026-06-25T04:00:00Z","v":5626,"vw":15.374084},{"c":15.1262,"h":15.6786,"l":14.93,"n":134,"o":15.59,"t":"2026-06-26T04:00:00Z","v":15114,"vw":15.225573},{"c":14.5011,"h":15.1,"l":14.4509,"n":129,"o":15.1,"t":"2026-06-29T04:00:00Z","v":16573,"vw":14.578869},{"c":14.4957,"h":14.62,"l":14.44,"n":79,"o":14.55,"t":"2026-06-30T04:00:00Z","v":5586,"vw":14.532587},{"c":14.2648,"h":14.6,"l":14.05,"n":76,"o":14.6,"t":"2026-07-01T04:00:00Z","v":4700,"vw":14.097774},{"c":14.5117,"h":14.62,"l":14.1154,"n":96,"o":14.1154,"t":"2026-07-02T04:00:00Z","v":9520,"vw":14.37905},{"c":14.3598,"h":14.775,"l":14.2702,"n":65,"o":14.65,"t":"2026-07-06T04:00:00Z","v":10194,"vw":14.574787},{"c":14.4746,"h":14.525,"l":14.08,"n":66,"o":14.09,"t":"2026-07-07T04:00:00Z","v":4268,"vw":14.271673},{"c":14.9437,"h":15.0446,"l":14.93,"n":44,"o":15.0446,"t":"2026-07-08T04:00:00Z","v":2439,"vw":14.980457},{"c":14.6165,"h":15.1,"l":14.5901,"n":70,"o":15.1,"t":"2026-07-09T04:00:00Z","v":11716,"vw":14.720925},{"c":14.4882,"h":14.52,"l":14.335,"n":69,"o":14.45,"t":"2026-07-10T04:00:00Z","v":6172,"vw":14.433991},{"c":14.8571,"h":14.91,"l":14.551,"n":55,"o":14.551,"t":"2026-07-13T04:00:00Z","v":3884,"vw":14.764651},{"c":14.8284,"h":14.96,"l":14.59,"n":76,"o":14.93,"t":"2026-07-14T04:00:00Z","v":6739,"vw":14.787043},{"c":14.595,"h":14.625,"l":14.41,"n":79,"o":14.58,"t":"2026-07-15T04:00:00Z","v":11101,"vw":14.482094},{"c":14.5152,"h":14.57,"l":14.46,"n":35,"o":14.515,"t":"2026-07-16T04:00:00Z","v":9326,"vw":14.553382},{"c":14.9732,"h":15,"l":14.635,"n":68,"o":14.7,"t":"2026-07-17T04:00:00Z","v":9681,"vw":14.773055},{"c":15.215,"h":15.29,"l":14.965,"n":120,"o":14.965,"t":"2026-07-20T04:00:00Z","v":13474,"vw":15.181379},{"c":15.1341,"h":15.14,"l":15.071,"n":58,"o":15.14,"t":"2026-07-21T04:00:00Z","v":2133,"vw":15.113741},{"c":15.3538,"h":15.38,"l":15.15,"n":87,"o":15.21,"t":"2026-07-22T04:00:00Z","v":8223,"vw":15.315825},{"c":16.76,"h":16.92,"l":16.36,"n":237,"o":16.41,"t":"2026-07-23T04:00:00Z","v":35640,"vw":16.696966},{"c":16.6083,"h":16.8295,"l":16.5301,"n":97,"o":16.82,"t":"2026-07-24T04:00:00Z","v":13634,"vw":16.665557},{"c":16.1884,"h":16.34,"l":15.85,"n":119,"o":16.34,"t":"2026-07-27T04:00:00Z","v":15928,"vw":16.077071},{"c":15.6978,"h":16.01,"l":15.69,"n":126,"o":15.83,"t":"2026-07-28T04:00:00Z","v":9666,"vw":15.791354},{"c":15.95,"h":15.99,"l":15.09,"n":163,"o":15.699,"t":"2026-07-29T04:00:00Z","v":55017,"vw":15.900314},{"c":15.72,"h":15.92,"l":15.61,"n":154,"o":15.81,"t":"2026-07-30T04:00:00Z","v":6274,"vw":15.742437},{"c":14.74,"h":14.97,"l":14.65,"n":185,"o":14.79,"t":"2026-07-31T04:00:00Z","v":65446,"vw":14.812191},{"c":14.1609,"h":14.25,"l":13.91,"n":172,"o":14.17,"t":"2026-08-03T04:00:00Z","v":29334,"vw":14.075364},{"c":14.1482,"h":14.35,"l":14.125,"n":79,"o":14.27,"t":"2026-08-04T04:00:00Z","v":1637,"vw":14.273411},{"c":14.0389,"h":14.151,"l":13.906,"n":129,"o":13.92,"t":"2026-08-05T04:00:00Z","v":29914,"vw":14.105883},{"c":14.2025,"h":14.27,"l":14.095,"n":55,"o":14.11,"t":"2026-08-06T04:00:00Z","v":4382,"vw":14.127494},{"c":13.7707,"h":14.18,"l":13.7,"n":131,"o":14.18,"t":"2026-08-07T04:00:00Z","v":7734,"vw":13.859074},{"c":13.837,"h":14,"l":13.837,"n":96,"o":14,"t":"2026-08-10T04:00:00Z","v":7511,"vw":13.934066},{"c":13.9491,"h":13.9491,"l":13.849,"n":43,"o":13.849,"t":"2026-08-11T04:00:00Z","v":1596,"vw":13.908365},{"c":14.26,"h":14.3052,"l":13.81,"n":62,"o":13.81,"t":"2026-08-12T04:00:00Z","v":5594,"vw":14.143403},{"c":14.141,"h":14.225,"l":14.11,"n":34,"o":14.12,"t":"2026-08-13T04:00:00Z","v":2864,"vw":14.175122},{"c":14.2,"h":14.2,"l":14.085,"n":61,"o":14.09,"t":"2026-08-14T04:00:00Z","v":3844,"vw":14.148559},{"c":14.5718,"h":14.61,"l":14.3,"n":66,"o":14.31,"t":"2026-08-17T04:00:00Z","v":3321,"vw":14.430718},{"c":14.6309,"h":14.6309,"l":14.3662,"n":68,"o":14.57,"t":"2026-08-18T04:00:00Z","v":15824,"vw":14.492823},{"c":14.117,"h":14.415,"l":13.99,"n":66,"o":14.415,"t":"2026-08-19T04:00:00Z","v":4883,"vw":14.099327},{"c":14.552,"h":14.6139,"l":14.4985,"n":69,"o":14.4985,"t":"2026-08-20T04:00:00Z","v":6398,"vw":14.545529},{"c":14.24,"h":14.48,"l":14.15,"n":72,"o":14.48,"t":"2026-08-21T04:00:00Z","v":2414,"vw":14.207647},{"c":14.1546,"h":14.24,"l":14.0405,"n":59,"o":14.24,"t":"2026-08-24T04:00:00Z","v":3846,"vw":14.119544},{"c":14.2516,"h":14.2516,"l":14.2516,"n":34,"o":14.2516,"t":"2026-08-25T04:00:00Z","v":267,"vw":14.2516},{"c":14.4397,"h":14.48,"l":14.31,"n":52,"o":14.31,"t":"2026-08-26T04:00:00Z","v":1716,"vw":14.409931},{"c":14.765,"h":14.765,"l":14.64,"n":65,"o":14.661,"t":"2026-08-27T04:00:00Z","v":4450,"vw":14.703038},{"c":14.4341,"h":14.64,"l":14.3634,"n":77,"o":14.64,"t":"2026-08-28T04:00:00Z","v":7844,"vw":14.530546},{"c":14.5897,"h":14.635,"l":14.53,"n":70,"o":14.53,"t":"2026-08-31T04:00:00Z","v":21242,"vw":14.587147},{"c":15.1299,"h":15.21,"l":14.88,"n":89,"o":14.88,"t":"2026-09-01T04:00:00Z","v":13181,"vw":15.074043},{"c":15.0439,"h":15.12,"l":14.93,"n":66,"o":14.93,"t":"2026-09-02T04:00:00Z","v":5667,"vw":15.072187},{"c":14.605,"h":14.78,"l":14.46,"n":113,"o":14.78,"t":"2026-09-03T04:00:00Z","v":21993,"vw":14.572194},{"c":15.0243,"h":15.115,"l":14.94,"n":80,"o":15,"t":"2026-09-04T04:00:00Z","v":7661,"vw":15.03548},{"c":15.278,"h":15.31,"l":15.14,"n":100,"o":15.17,"t":"2026-09-08T04:00:00Z","v":13496,"vw":15.250116},{"c":15.6754,"h":15.75,"l":15.52,"n":91,"o":15.52,"t":"2026-09-09T04:00:00Z","v":15638,"vw":15.636846},{"c":15.8603,"h":15.9,"l":15.7,"n":225,"o":15.89,"t":"2026-09-10T04:00:00Z","v":15071,"vw":15.838813},{"c":15.56,"h":15.6899,"l":15.51,"n":156,"o":15.51,"t":"2026-09-11T04:00:00Z","v":15881,"vw":15.553582},{"c":15.6,"h":15.85,"l":15.5,"n":144,"o":15.85,"t":"2026-09-14T04:00:00Z","v":10882,"vw":15.60961},{"c":16.16,"h":16.23,"l":15.5,"n":288,"o":15.85,"t":"2026-09-15T04:00:00Z","v":44315,"vw":16.005915},{"c":16.36,"h":16.47,"l":15.97,"n":384,"o":16.165,"t":"2026-09-16T04:00:00Z","v":41209,"vw":16.211012},{"c":16.0573,"h":16.11,"l":15.75,"n":305,"o":15.75,"t":"2026-09-17T04:00:00Z","v":29415,"vw":15.966216},{"c":16.0884,"h":16.155,"l":16.04,"n":129,"o":16.08,"t":"2026-09-18T04:00:00Z","v":8646,"vw":16.099868},{"c":15.7053,"h":16,"l":15.5,"n":181,"o":15.815,"t":"2026-09-21T04:00:00Z","v":21810,"vw":15.732665},{"c":15.69,"h":15.72,"l":15.4,"n":752,"o":15.5,"t":"2026-09-22T04:00:00Z","v":228000,"vw":15.506565},{"c":16.0469,"h":16.09,"l":15.82,"n":232,"o":15.82,"t":"2026-09-23T04:00:00Z","v":15781,"vw":15.97785},{"c":16.13,"h":16.309,"l":16.03,"n":150,"o":16.21,"t":"2026-09-24T04:00:00Z","v":15560,"vw":16.206204},{"c":16.0878,"h":16.31,"l":15.7608,"n":216,"o":15.96,"t":"2026-09-25T04:00:00Z","v":24836,"vw":16.163518},{"c":16.5416,"h":16.55,"l":16.34,"n":246,"o":16.37,"t":"2026-09-28T04:00:00Z","v":12867,"vw":16.476273},{"c":16.5069,"h":16.63,"l":16.411,"n":180,"o":16.47,"t":"2026-09-29T04:00:00Z","v":7046,"vw":16.508978},{"c":16.5819,"h":16.641,"l":16.45,"n":149,"o":16.54,"t":"2026-09-30T04:00:00Z","v":10949,"vw":16.55108},{"c":16.61,"h":16.789,"l":16.52,"n":202,"o":16.73,"t":"2026-10-01T04:00:00Z","v":12766,"vw":16.637933},{"c":16.24,"h":16.341,"l":16.09,"n":179,"o":16.22,"t":"2026-10-02T04:00:00Z","v":13642,"vw":16.202333},{"c":16.1603,"h":16.42,"l":16.0315,"n":160,"o":16.26,"t":"2026-10-05T04:00:00Z","v":11011,"vw":16.190704},{"c":15.7679,"h":16.02,"l":15.76,"n":324,"o":16.02,"t":"2026-10-06T04:00:00Z","v":27248,"vw":15.819067},{"c":15.8697,"h":16.1,"l":15.8302,"n":121,"o":15.89,"t":"2026-10-07T04:00:00Z","v":15835,"vw":15.94758},{"c":15.78,"h":16.08,"l":15.78,"n":81,"o":16.08,"t":"2026-10-08T04:00:00Z","v":4919,"vw":15.97391},{"c":15.4701,"h":15.58,"l":15.2497,"n":110,"o":15.58,"t":"2026-10-09T04:00:00Z","v":9065,"vw":15.499501},{"c":15.65,"h":15.66,"l":15.43,"n":64,"o":15.43,"t":"2026-10-12T04:00:00Z","v":7036,"vw":15.559618},{"c":15.61,"h":15.72,"l":15.53,"n":67,"o":15.72,"t":"2026-10-13T04:00:00Z","v":4646,"vw":15.591073},{"c":15.8913,"h":16.05,"l":15.89,"n":83,"o":16.01,"t":"2026-10-14T04:00:00Z","v":4788,"vw":16.001113},{"c":15.3198,"h":15.6401,"l":15.31,"n":130,"o":15.6401,"t":"2026-10-15T04:00:00Z","v":12047,"vw":15.407551},{"c":15.5945,"h":15.72,"l":15.01,"n":118,"o":15.09,"t":"2026-10-16T04:00:00Z","v":8601,"vw":15.601312},{"c":15.053,"h":15.43,"l":15.04,"n":90,"o":15.4,"t":"2026-10-19T04:00:00Z","v":6250,"vw":15.233254},{"c":14.807,"h":15.015,"l":14.67,"n":96,"o":15.015,"t":"2026-10-20T04:00:00Z","v":4335,"vw":14.878328},{"c":14.77,"h":14.86,"l":14.64,"n":74,"o":14.735,"t":"2026-10-21T04:00:00Z","v":6381,"vw":14.687665},{"c":14.8911,"h":15.019,"l":14.735,"n":105,"o":15.01,"t":"2026-10-22T04:00:00Z","v":8868,"vw":14.8614}],"volatilityBars":[{"c":15.94,"h":15.94,"l":15.815,"n":8,"o":15.815,"t":"2026-09-21T13:30:00Z","v":2069,"vw":15.865897},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-09-21T13:45:00Z","v":300,"vw":16},{"c":15.82,"h":15.87,"l":15.805,"n":10,"o":15.87,"t":"2026-09-21T14:15:00Z","v":1573,"vw":15.826071},{"c":15.85,"h":15.85,"l":15.85,"n":1,"o":15.85,"t":"2026-09-21T14:45:00Z","v":200,"vw":15.85},{"c":15.85,"h":15.85,"l":15.85,"n":2,"o":15.85,"t":"2026-09-21T15:30:00Z","v":2011,"vw":15.85},{"c":15.8127,"h":15.8127,"l":15.8127,"n":2,"o":15.8127,"t":"2026-09-21T15:45:00Z","v":127,"vw":15.8127},{"c":15.76,"h":15.79,"l":15.76,"n":5,"o":15.79,"t":"2026-09-21T16:00:00Z","v":861,"vw":15.772857},{"c":15.701,"h":15.715,"l":15.7,"n":15,"o":15.71,"t":"2026-09-21T16:45:00Z","v":6306,"vw":15.7067},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-09-21T17:30:00Z","v":100,"vw":15.7},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-09-21T18:00:00Z","v":100,"vw":15.7},{"c":15.67,"h":15.68,"l":15.67,"n":4,"o":15.671,"t":"2026-09-21T18:15:00Z","v":3200,"vw":15.672578},{"c":15.66,"h":15.66,"l":15.66,"n":1,"o":15.66,"t":"2026-09-21T18:30:00Z","v":122,"vw":15.66},{"c":15.6051,"h":15.6051,"l":15.6015,"n":3,"o":15.6015,"t":"2026-09-21T19:00:00Z","v":1550,"vw":15.601737},{"c":15.61,"h":15.61,"l":15.61,"n":2,"o":15.61,"t":"2026-09-21T19:15:00Z","v":101,"vw":15.61},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-09-21T19:30:00Z","v":600,"vw":15.6},{"c":15.705,"h":15.705,"l":15.5,"n":9,"o":15.5,"t":"2026-09-21T19:45:00Z","v":992,"vw":15.590056},{"c":15.56,"h":15.56,"l":15.56,"n":1,"o":15.56,"t":"2026-09-21T20:00:00Z","v":280,"vw":15.56},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-09-21T23:30:00Z","v":192,"vw":15.7},{"c":15.4,"h":15.51,"l":15.4,"n":562,"o":15.5,"t":"2026-09-22T13:30:00Z","v":209597,"vw":15.498106},{"c":15.53,"h":15.53,"l":15.481,"n":14,"o":15.51,"t":"2026-09-22T14:00:00Z","v":3542,"vw":15.500302},{"c":15.53,"h":15.53,"l":15.529,"n":2,"o":15.529,"t":"2026-09-22T14:15:00Z","v":277,"vw":15.529448},{"c":15.56,"h":15.56,"l":15.5,"n":10,"o":15.5199,"t":"2026-09-22T14:30:00Z","v":1166,"vw":15.527888},{"c":15.6599,"h":15.6599,"l":15.595,"n":9,"o":15.6351,"t":"2026-09-22T14:45:00Z","v":1355,"vw":15.6458},{"c":15.7199,"h":15.7199,"l":15.7199,"n":1,"o":15.7199,"t":"2026-09-22T15:15:00Z","v":300,"vw":15.7199},{"c":15.7093,"h":15.72,"l":15.7,"n":12,"o":15.72,"t":"2026-09-22T16:00:00Z","v":1273,"vw":15.71586},{"c":15.72,"h":15.72,"l":15.72,"n":1,"o":15.72,"t":"2026-09-22T16:15:00Z","v":100,"vw":15.72},{"c":15.679,"h":15.679,"l":15.679,"n":2,"o":15.679,"t":"2026-09-22T17:15:00Z","v":383,"vw":15.679},{"c":15.679,"h":15.679,"l":15.679,"n":1,"o":15.679,"t":"2026-09-22T17:30:00Z","v":100,"vw":15.679},{"c":15.64,"h":15.64,"l":15.64,"n":2,"o":15.64,"t":"2026-09-22T17:45:00Z","v":477,"vw":15.64},{"c":15.62,"h":15.62,"l":15.62,"n":3,"o":15.62,"t":"2026-09-22T18:00:00Z","v":300,"vw":15.62},{"c":15.705,"h":15.705,"l":15.69,"n":6,"o":15.69,"t":"2026-09-22T18:30:00Z","v":600,"vw":15.69375},{"c":15.71,"h":15.71,"l":15.71,"n":2,"o":15.71,"t":"2026-09-22T18:45:00Z","v":498,"vw":15.71},{"c":15.6192,"h":15.66,"l":15.61,"n":13,"o":15.66,"t":"2026-09-22T19:30:00Z","v":4720,"vw":15.64645},{"c":15.69,"h":15.69,"l":15.595,"n":19,"o":15.609,"t":"2026-09-22T19:45:00Z","v":2062,"vw":15.65549},{"c":15.93,"h":15.93,"l":15.93,"n":1,"o":15.93,"t":"2026-09-23T13:00:00Z","v":100,"vw":15.93},{"c":15.88,"h":15.88,"l":15.82,"n":6,"o":15.82,"t":"2026-09-23T13:30:00Z","v":762,"vw":15.832032},{"c":15.94,"h":15.949,"l":15.905,"n":10,"o":15.909,"t":"2026-09-23T13:45:00Z","v":1605,"vw":15.929063},{"c":16.0202,"h":16.03,"l":15.9401,"n":11,"o":15.955,"t":"2026-09-23T14:00:00Z","v":2324,"vw":15.971521},{"c":16.015,"h":16.015,"l":16.005,"n":4,"o":16.005,"t":"2026-09-23T14:15:00Z","v":427,"vw":16.012647},{"c":16.04,"h":16.04,"l":16.025,"n":3,"o":16.025,"t":"2026-09-23T14:30:00Z","v":254,"vw":16.033976},{"c":15.9499,"h":15.9499,"l":15.9499,"n":2,"o":15.9499,"t":"2026-09-23T14:45:00Z","v":505,"vw":15.9499},{"c":15.98,"h":15.986,"l":15.98,"n":5,"o":15.98,"t":"2026-09-23T15:15:00Z","v":2500,"vw":15.9824},{"c":16,"h":16.02,"l":16,"n":4,"o":16.02,"t":"2026-09-23T16:00:00Z","v":1125,"vw":16.01165},{"c":16.0455,"h":16.0455,"l":16,"n":6,"o":16,"t":"2026-09-23T16:45:00Z","v":722,"vw":16.032705},{"c":16.09,"h":16.09,"l":16.09,"n":1,"o":16.09,"t":"2026-09-23T17:00:00Z","v":108,"vw":16.09},{"c":15.97,"h":15.97,"l":15.97,"n":1,"o":15.97,"t":"2026-09-23T18:00:00Z","v":150,"vw":15.97},{"c":15.99,"h":16.01,"l":15.99,"n":6,"o":15.99,"t":"2026-09-23T18:45:00Z","v":750,"vw":15.997692},{"c":16.005,"h":16.005,"l":16.005,"n":1,"o":16.005,"t":"2026-09-23T19:00:00Z","v":2000,"vw":16.005},{"c":16.03,"h":16.03,"l":16.02,"n":4,"o":16.02,"t":"2026-09-23T19:15:00Z","v":460,"vw":16.025652},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-09-24T09:00:00Z","v":150,"vw":16.3},{"c":16.35,"h":16.35,"l":16.25,"n":3,"o":16.25,"t":"2026-09-24T11:15:00Z","v":300,"vw":16.29},{"c":16.12,"h":16.21,"l":16.12,"n":5,"o":16.21,"t":"2026-09-24T13:30:00Z","v":504,"vw":16.147},{"c":16.141,"h":16.18,"l":16.141,"n":9,"o":16.15,"t":"2026-09-24T13:45:00Z","v":1800,"vw":16.165269},{"c":16.175,"h":16.175,"l":16.175,"n":1,"o":16.175,"t":"2026-09-24T14:15:00Z","v":150,"vw":16.175},{"c":16.21,"h":16.21,"l":16.21,"n":3,"o":16.21,"t":"2026-09-24T14:30:00Z","v":312,"vw":16.21},{"c":16.265,"h":16.279,"l":16.25,"n":5,"o":16.2505,"t":"2026-09-24T14:45:00Z","v":1650,"vw":16.272781},{"c":16.305,"h":16.305,"l":16.271,"n":2,"o":16.271,"t":"2026-09-24T15:15:00Z","v":1400,"vw":16.295286},{"c":16.2999,"h":16.309,"l":16.2899,"n":8,"o":16.3,"t":"2026-09-24T15:30:00Z","v":4056,"vw":16.296215},{"c":16.1,"h":16.1,"l":16.1,"n":2,"o":16.1,"t":"2026-09-24T16:15:00Z","v":322,"vw":16.1},{"c":16.03,"h":16.031,"l":16.03,"n":2,"o":16.031,"t":"2026-09-24T16:45:00Z","v":500,"vw":16.0302},{"c":16.065,"h":16.07,"l":16.065,"n":3,"o":16.07,"t":"2026-09-24T17:00:00Z","v":1150,"vw":16.065599},{"c":16.1,"h":16.1,"l":16.1,"n":1,"o":16.1,"t":"2026-09-24T17:15:00Z","v":300,"vw":16.1},{"c":16.055,"h":16.061,"l":16.03,"n":5,"o":16.061,"t":"2026-09-24T18:30:00Z","v":616,"vw":16.048857},{"c":16.13,"h":16.2255,"l":16.12,"n":26,"o":16.2255,"t":"2026-09-24T19:45:00Z","v":1404,"vw":16.137272},{"c":16.26,"h":16.27,"l":15.96,"n":8,"o":15.96,"t":"2026-09-25T13:30:00Z","v":1211,"vw":16.095133},{"c":15.7608,"h":16.2,"l":15.7608,"n":5,"o":16.2,"t":"2026-09-25T13:45:00Z","v":627,"vw":15.976094},{"c":16.28,"h":16.28,"l":16.28,"n":6,"o":16.28,"t":"2026-09-25T14:00:00Z","v":849,"vw":16.28},{"c":16.31,"h":16.31,"l":16.31,"n":13,"o":16.31,"t":"2026-09-25T14:15:00Z","v":5592,"vw":16.31},{"c":16.275,"h":16.275,"l":16.27,"n":2,"o":16.27,"t":"2026-09-25T14:30:00Z","v":480,"vw":16.273125},{"c":16.29,"h":16.29,"l":16.29,"n":2,"o":16.29,"t":"2026-09-25T14:45:00Z","v":456,"vw":16.29},{"c":16.24,"h":16.241,"l":16.23,"n":8,"o":16.23,"t":"2026-09-25T15:30:00Z","v":3221,"vw":16.240189},{"c":16,"h":16.06,"l":15.99,"n":7,"o":16.06,"t":"2026-09-25T16:00:00Z","v":1487,"vw":16.050668},{"c":16.03,"h":16.03,"l":16.011,"n":3,"o":16.011,"t":"2026-09-25T16:15:00Z","v":624,"vw":16.026869},{"c":16.011,"h":16.04,"l":16.011,"n":3,"o":16.04,"t":"2026-09-25T17:00:00Z","v":308,"vw":16.030333},{"c":16.04,"h":16.04,"l":16.04,"n":1,"o":16.04,"t":"2026-09-25T17:30:00Z","v":249,"vw":16.04},{"c":16.07,"h":16.07,"l":16.07,"n":1,"o":16.07,"t":"2026-09-25T17:45:00Z","v":156,"vw":16.07},{"c":16.12,"h":16.12,"l":16.12,"n":1,"o":16.12,"t":"2026-09-25T18:30:00Z","v":375,"vw":16.12},{"c":16.14,"h":16.14,"l":16.14,"n":4,"o":16.14,"t":"2026-09-25T19:30:00Z","v":306,"vw":16.14},{"c":16.089,"h":16.16,"l":16.06,"n":51,"o":16.06,"t":"2026-09-25T19:45:00Z","v":7187,"vw":16.064324},{"c":16.505,"h":16.505,"l":16.37,"n":5,"o":16.37,"t":"2026-09-28T13:30:00Z","v":913,"vw":16.466429},{"c":16.34,"h":16.34,"l":16.34,"n":3,"o":16.34,"t":"2026-09-28T14:00:00Z","v":451,"vw":16.34},{"c":16.37,"h":16.37,"l":16.37,"n":1,"o":16.37,"t":"2026-09-28T14:15:00Z","v":650,"vw":16.37},{"c":16.405,"h":16.405,"l":16.405,"n":2,"o":16.405,"t":"2026-09-28T14:30:00Z","v":122,"vw":16.405},{"c":16.45,"h":16.45,"l":16.45,"n":1,"o":16.45,"t":"2026-09-28T15:00:00Z","v":200,"vw":16.45},{"c":16.4999,"h":16.4999,"l":16.48,"n":2,"o":16.48,"t":"2026-09-28T15:15:00Z","v":500,"vw":16.48398},{"c":16.5049,"h":16.5049,"l":16.5049,"n":1,"o":16.5049,"t":"2026-09-28T15:30:00Z","v":100,"vw":16.5049},{"c":16.51,"h":16.51,"l":16.51,"n":1,"o":16.51,"t":"2026-09-28T15:45:00Z","v":251,"vw":16.51},{"c":16.54,"h":16.54,"l":16.54,"n":5,"o":16.54,"t":"2026-09-28T16:00:00Z","v":401,"vw":16.54},{"c":16.34,"h":16.5499,"l":16.34,"n":10,"o":16.5499,"t":"2026-09-28T16:15:00Z","v":791,"vw":16.514917},{"c":16.45,"h":16.469,"l":16.45,"n":5,"o":16.45,"t":"2026-09-28T16:45:00Z","v":1465,"vw":16.453891},{"c":16.34,"h":16.34,"l":16.34,"n":1,"o":16.34,"t":"2026-09-28T17:00:00Z","v":100,"vw":16.34},{"c":16.45,"h":16.45,"l":16.45,"n":1,"o":16.45,"t":"2026-09-28T18:15:00Z","v":250,"vw":16.45},{"c":16.43,"h":16.43,"l":16.43,"n":2,"o":16.43,"t":"2026-09-28T18:30:00Z","v":216,"vw":16.43},{"c":16.5,"h":16.506,"l":16.49,"n":8,"o":16.506,"t":"2026-09-28T19:15:00Z","v":1339,"vw":16.501145},{"c":16.49,"h":16.51,"l":16.49,"n":8,"o":16.5,"t":"2026-09-28T19:30:00Z","v":1557,"vw":16.504156},{"c":16.54,"h":16.55,"l":16.51,"n":31,"o":16.51,"t":"2026-09-28T19:45:00Z","v":1524,"vw":16.538},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-09-28T20:00:00Z","v":650,"vw":16.6},{"c":16.51,"h":16.51,"l":16.47,"n":4,"o":16.47,"t":"2026-09-29T13:30:00Z","v":631,"vw":16.478203},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-09-29T13:45:00Z","v":100,"vw":16.6},{"c":16.5,"h":16.51,"l":16.5,"n":3,"o":16.51,"t":"2026-09-29T14:00:00Z","v":351,"vw":16.505714},{"c":16.525,"h":16.53,"l":16.525,"n":4,"o":16.53,"t":"2026-09-29T14:30:00Z","v":378,"vw":16.527245},{"c":16.52,"h":16.52,"l":16.52,"n":4,"o":16.52,"t":"2026-09-29T14:45:00Z","v":300,"vw":16.52},{"c":16.6,"h":16.6,"l":16.6,"n":2,"o":16.6,"t":"2026-09-29T16:00:00Z","v":660,"vw":16.6},{"c":16.63,"h":16.63,"l":16.63,"n":2,"o":16.63,"t":"2026-09-29T17:15:00Z","v":312,"vw":16.63},{"c":16.5949,"h":16.6,"l":16.5949,"n":2,"o":16.6,"t":"2026-09-29T17:30:00Z","v":350,"vw":16.598543},{"c":16.555,"h":16.555,"l":16.555,"n":2,"o":16.555,"t":"2026-09-29T17:45:00Z","v":152,"vw":16.555},{"c":16.55,"h":16.55,"l":16.55,"n":4,"o":16.55,"t":"2026-09-29T18:00:00Z","v":196,"vw":16.55},{"c":16.4749,"h":16.4749,"l":16.4749,"n":2,"o":16.4749,"t":"2026-09-29T18:15:00Z","v":605,"vw":16.4749},{"c":16.43,"h":16.43,"l":16.411,"n":6,"o":16.421,"t":"2026-09-29T18:45:00Z","v":1200,"vw":16.418165},{"c":16.42,"h":16.42,"l":16.42,"n":3,"o":16.42,"t":"2026-09-29T19:00:00Z","v":123,"vw":16.42},{"c":16.5052,"h":16.53,"l":16.5052,"n":8,"o":16.53,"t":"2026-09-29T19:45:00Z","v":414,"vw":16.5176},{"c":16.61,"h":16.641,"l":16.535,"n":14,"o":16.54,"t":"2026-09-30T13:30:00Z","v":2891,"vw":16.590232},{"c":16.6,"h":16.6001,"l":16.6,"n":2,"o":16.6001,"t":"2026-09-30T13:45:00Z","v":1002,"vw":16.60004},{"c":16.45,"h":16.45,"l":16.45,"n":2,"o":16.45,"t":"2026-09-30T15:00:00Z","v":306,"vw":16.45},{"c":16.5,"h":16.5,"l":16.5,"n":3,"o":16.5,"t":"2026-09-30T15:30:00Z","v":268,"vw":16.5},{"c":16.4501,"h":16.4501,"l":16.45,"n":2,"o":16.45,"t":"2026-09-30T16:30:00Z","v":1000,"vw":16.45005},{"c":16.56,"h":16.56,"l":16.5301,"n":6,"o":16.5301,"t":"2026-09-30T17:15:00Z","v":807,"vw":16.552823},{"c":16.539,"h":16.539,"l":16.53,"n":2,"o":16.53,"t":"2026-09-30T17:30:00Z","v":200,"vw":16.5345},{"c":16.4949,"h":16.4949,"l":16.4949,"n":1,"o":16.4949,"t":"2026-09-30T17:45:00Z","v":609,"vw":16.4949},{"c":16.56,"h":16.58,"l":16.56,"n":3,"o":16.58,"t":"2026-09-30T18:45:00Z","v":290,"vw":16.571837},{"c":16.55,"h":16.55,"l":16.55,"n":1,"o":16.55,"t":"2026-09-30T19:00:00Z","v":1000,"vw":16.55},{"c":16.57,"h":16.57,"l":16.57,"n":3,"o":16.57,"t":"2026-09-30T19:30:00Z","v":219,"vw":16.57},{"c":16.5898,"h":16.5898,"l":16.5583,"n":20,"o":16.5583,"t":"2026-09-30T19:45:00Z","v":1077,"vw":16.566723},{"c":16.73,"h":16.73,"l":16.73,"n":6,"o":16.73,"t":"2026-10-01T14:00:00Z","v":210,"vw":16.73},{"c":16.73,"h":16.73,"l":16.73,"n":2,"o":16.73,"t":"2026-10-01T14:30:00Z","v":154,"vw":16.73},{"c":16.789,"h":16.789,"l":16.765,"n":4,"o":16.765,"t":"2026-10-01T15:15:00Z","v":1107,"vw":16.777},{"c":16.765,"h":16.765,"l":16.765,"n":1,"o":16.765,"t":"2026-10-01T15:30:00Z","v":500,"vw":16.765},{"c":16.71,"h":16.71,"l":16.71,"n":7,"o":16.71,"t":"2026-10-01T16:00:00Z","v":1300,"vw":16.71},{"c":16.71,"h":16.73,"l":16.7,"n":4,"o":16.73,"t":"2026-10-01T16:15:00Z","v":1690,"vw":16.720651},{"c":16.66,"h":16.67,"l":16.66,"n":2,"o":16.67,"t":"2026-10-01T16:30:00Z","v":500,"vw":16.666},{"c":16.6176,"h":16.6176,"l":16.6176,"n":1,"o":16.6176,"t":"2026-10-01T17:15:00Z","v":150,"vw":16.6176},{"c":16.55,"h":16.55,"l":16.52,"n":17,"o":16.52,"t":"2026-10-01T17:30:00Z","v":2631,"vw":16.524368},{"c":16.62,"h":16.62,"l":16.62,"n":2,"o":16.62,"t":"2026-10-01T18:00:00Z","v":160,"vw":16.62},{"c":16.541,"h":16.541,"l":16.541,"n":2,"o":16.541,"t":"2026-10-01T18:15:00Z","v":150,"vw":16.541},{"c":16.55,"h":16.55,"l":16.55,"n":3,"o":16.55,"t":"2026-10-01T18:45:00Z","v":495,"vw":16.55},{"c":16.55,"h":16.55,"l":16.55,"n":1,"o":16.55,"t":"2026-10-01T19:00:00Z","v":300,"vw":16.55},{"c":16.57,"h":16.57,"l":16.556,"n":5,"o":16.556,"t":"2026-10-01T19:15:00Z","v":707,"vw":16.557989},{"c":16.55,"h":16.56,"l":16.54,"n":8,"o":16.56,"t":"2026-10-01T19:30:00Z","v":474,"vw":16.550826},{"c":16.61,"h":16.61,"l":16.57,"n":36,"o":16.57,"t":"2026-10-01T19:45:00Z","v":817,"vw":16.581204},{"c":16.191,"h":16.22,"l":16.16,"n":11,"o":16.22,"t":"2026-10-02T13:30:00Z","v":1964,"vw":16.181167},{"c":16.14,"h":16.18,"l":16.12,"n":12,"o":16.12,"t":"2026-10-02T13:45:00Z","v":1079,"vw":16.128489},{"c":16.125,"h":16.14,"l":16.1,"n":6,"o":16.1249,"t":"2026-10-02T14:00:00Z","v":1957,"vw":16.129645},{"c":16.09,"h":16.09,"l":16.09,"n":6,"o":16.09,"t":"2026-10-02T14:15:00Z","v":1100,"vw":16.09},{"c":16.131,"h":16.1601,"l":16.131,"n":5,"o":16.16,"t":"2026-10-02T14:30:00Z","v":850,"vw":16.140762},{"c":16.3363,"h":16.341,"l":16.3363,"n":6,"o":16.341,"t":"2026-10-02T15:15:00Z","v":2436,"vw":16.33772},{"c":16.31,"h":16.31,"l":16.31,"n":1,"o":16.31,"t":"2026-10-02T15:30:00Z","v":200,"vw":16.31},{"c":16.28,"h":16.28,"l":16.28,"n":1,"o":16.28,"t":"2026-10-02T15:45:00Z","v":500,"vw":16.28},{"c":16.22,"h":16.22,"l":16.22,"n":2,"o":16.22,"t":"2026-10-02T16:00:00Z","v":700,"vw":16.22},{"c":16.23,"h":16.23,"l":16.23,"n":1,"o":16.23,"t":"2026-10-02T17:30:00Z","v":120,"vw":16.23},{"c":16.305,"h":16.305,"l":16.305,"n":1,"o":16.305,"t":"2026-10-02T18:15:00Z","v":147,"vw":16.305},{"c":16.19,"h":16.19,"l":16.19,"n":7,"o":16.19,"t":"2026-10-02T19:30:00Z","v":230,"vw":16.19},{"c":16.1999,"h":16.1999,"l":16.195,"n":12,"o":16.195,"t":"2026-10-02T19:45:00Z","v":402,"vw":16.197469},{"c":16.24,"h":16.24,"l":16.24,"n":3,"o":16.24,"t":"2026-10-02T20:00:00Z","v":214,"vw":16.24},{"c":16.1,"h":16.1,"l":16.1,"n":1,"o":16.1,"t":"2026-10-02T22:45:00Z","v":125,"vw":16.1},{"c":16.1,"h":16.1,"l":16.1,"n":1,"o":16.1,"t":"2026-10-05T11:00:00Z","v":100,"vw":16.1},{"c":16.33,"h":16.42,"l":16.26,"n":12,"o":16.26,"t":"2026-10-05T13:30:00Z","v":3356,"vw":16.3578},{"c":16.255,"h":16.255,"l":16.255,"n":1,"o":16.255,"t":"2026-10-05T14:15:00Z","v":200,"vw":16.255},{"c":16.18,"h":16.18,"l":16.18,"n":1,"o":16.18,"t":"2026-10-05T17:00:00Z","v":1000,"vw":16.18},{"c":16.0804,"h":16.0804,"l":16.08,"n":3,"o":16.08,"t":"2026-10-05T18:00:00Z","v":224,"vw":16.080212},{"c":16.09,"h":16.09,"l":16.09,"n":1,"o":16.09,"t":"2026-10-05T18:15:00Z","v":1000,"vw":16.09},{"c":16.06,"h":16.06,"l":16.0504,"n":5,"o":16.06,"t":"2026-10-05T18:30:00Z","v":642,"vw":16.05775},{"c":16.0422,"h":16.0422,"l":16.0422,"n":1,"o":16.0422,"t":"2026-10-05T19:00:00Z","v":148,"vw":16.0422},{"c":16.0315,"h":16.0315,"l":16.0315,"n":1,"o":16.0315,"t":"2026-10-05T19:15:00Z","v":1523,"vw":16.0315},{"c":16.07,"h":16.085,"l":16.07,"n":2,"o":16.085,"t":"2026-10-05T19:30:00Z","v":310,"vw":16.080161},{"c":16.1603,"h":16.169,"l":16.09,"n":29,"o":16.105,"t":"2026-10-05T19:45:00Z","v":1279,"vw":16.140935},{"c":16,"h":16.02,"l":16,"n":12,"o":16.02,"t":"2026-10-06T13:30:00Z","v":926,"vw":16.0175},{"c":15.975,"h":15.975,"l":15.9647,"n":5,"o":15.9647,"t":"2026-10-06T13:45:00Z","v":1601,"vw":15.972792},{"c":15.93,"h":15.93,"l":15.9,"n":6,"o":15.9,"t":"2026-10-06T14:00:00Z","v":895,"vw":15.909311},{"c":15.93,"h":15.94,"l":15.93,"n":8,"o":15.931,"t":"2026-10-06T14:30:00Z","v":666,"vw":15.932282},{"c":15.835,"h":15.835,"l":15.83,"n":2,"o":15.83,"t":"2026-10-06T14:45:00Z","v":318,"vw":15.8325},{"c":15.82,"h":15.82,"l":15.82,"n":1,"o":15.82,"t":"2026-10-06T15:00:00Z","v":154,"vw":15.82},{"c":15.82,"h":15.82,"l":15.82,"n":1,"o":15.82,"t":"2026-10-06T15:15:00Z","v":200,"vw":15.82},{"c":15.85,"h":15.85,"l":15.83,"n":5,"o":15.839,"t":"2026-10-06T17:00:00Z","v":514,"vw":15.835955},{"c":15.8801,"h":15.8801,"l":15.8801,"n":1,"o":15.8801,"t":"2026-10-06T18:00:00Z","v":151,"vw":15.8801},{"c":15.8207,"h":15.831,"l":15.8207,"n":7,"o":15.831,"t":"2026-10-06T19:00:00Z","v":548,"vw":15.82842},{"c":15.8301,"h":15.831,"l":15.83,"n":5,"o":15.831,"t":"2026-10-06T19:15:00Z","v":2128,"vw":15.830229},{"c":15.78,"h":15.8,"l":15.78,"n":10,"o":15.798,"t":"2026-10-06T19:30:00Z","v":7228,"vw":15.797528},{"c":15.77,"h":15.78,"l":15.76,"n":192,"o":15.77,"t":"2026-10-06T19:45:00Z","v":10617,"vw":15.769498},{"c":15.9799,"h":15.9799,"l":15.89,"n":5,"o":15.89,"t":"2026-10-07T13:30:00Z","v":579,"vw":15.953263},{"c":15.95,"h":15.951,"l":15.95,"n":12,"o":15.95,"t":"2026-10-07T13:45:00Z","v":6436,"vw":15.950295},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-07T14:30:00Z","v":1258,"vw":16},{"c":16.1,"h":16.1,"l":16.07,"n":10,"o":16.09,"t":"2026-10-07T14:45:00Z","v":1366,"vw":16.075769},{"c":16.0001,"h":16.0001,"l":16.0001,"n":1,"o":16.0001,"t":"2026-10-07T15:15:00Z","v":300,"vw":16.0001},{"c":15.931,"h":15.98,"l":15.931,"n":6,"o":15.971,"t":"2026-10-07T15:30:00Z","v":825,"vw":15.948025},{"c":15.9178,"h":15.92,"l":15.9178,"n":3,"o":15.92,"t":"2026-10-07T16:00:00Z","v":1842,"vw":15.918039},{"c":15.86,"h":15.86,"l":15.8501,"n":3,"o":15.8502,"t":"2026-10-07T17:15:00Z","v":1862,"vw":15.853641},{"c":15.8302,"h":15.831,"l":15.8302,"n":2,"o":15.831,"t":"2026-10-07T18:45:00Z","v":300,"vw":15.830467},{"c":15.8999,"h":15.8999,"l":15.8999,"n":1,"o":15.8999,"t":"2026-10-07T19:30:00Z","v":100,"vw":15.8999},{"c":15.97,"h":16.08,"l":15.97,"n":8,"o":16.08,"t":"2026-10-08T13:30:00Z","v":500,"vw":16.029722},{"c":16,"h":16.01,"l":16,"n":2,"o":16.01,"t":"2026-10-08T13:45:00Z","v":1660,"vw":16.009036},{"c":16.02,"h":16.02,"l":16.02,"n":2,"o":16.02,"t":"2026-10-08T15:15:00Z","v":1000,"vw":16.02},{"c":15.93,"h":15.95,"l":15.93,"n":3,"o":15.95,"t":"2026-10-08T16:15:00Z","v":369,"vw":15.944536},{"c":15.85,"h":15.85,"l":15.85,"n":2,"o":15.85,"t":"2026-10-08T17:00:00Z","v":195,"vw":15.85},{"c":15.8603,"h":15.8603,"l":15.8603,"n":1,"o":15.8603,"t":"2026-10-08T17:30:00Z","v":159,"vw":15.8603},{"c":15.841,"h":15.841,"l":15.841,"n":1,"o":15.841,"t":"2026-10-08T18:45:00Z","v":200,"vw":15.841},{"c":15.7999,"h":15.7999,"l":15.7999,"n":1,"o":15.7999,"t":"2026-10-08T19:15:00Z","v":100,"vw":15.7999},{"c":15.8,"h":15.8,"l":15.8,"n":3,"o":15.8,"t":"2026-10-08T19:45:00Z","v":102,"vw":15.8},{"c":15.78,"h":15.78,"l":15.78,"n":3,"o":15.78,"t":"2026-10-08T20:00:00Z","v":120,"vw":15.78},{"c":15.58,"h":15.58,"l":15.58,"n":4,"o":15.58,"t":"2026-10-09T13:30:00Z","v":226,"vw":15.58},{"c":15.51,"h":15.51,"l":15.2497,"n":7,"o":15.2497,"t":"2026-10-09T13:45:00Z","v":425,"vw":15.428656},{"c":15.58,"h":15.58,"l":15.55,"n":4,"o":15.55,"t":"2026-10-09T14:00:00Z","v":349,"vw":15.561879},{"c":15.5578,"h":15.5578,"l":15.5578,"n":3,"o":15.5578,"t":"2026-10-09T14:15:00Z","v":306,"vw":15.5578},{"c":15.52,"h":15.52,"l":15.52,"n":1,"o":15.52,"t":"2026-10-09T15:00:00Z","v":750,"vw":15.52},{"c":15.51,"h":15.51,"l":15.51,"n":1,"o":15.51,"t":"2026-10-09T16:00:00Z","v":100,"vw":15.51},{"c":15.48,"h":15.51,"l":15.48,"n":2,"o":15.51,"t":"2026-10-09T16:30:00Z","v":829,"vw":15.503305},{"c":15.49,"h":15.49,"l":15.49,"n":1,"o":15.49,"t":"2026-10-09T17:00:00Z","v":400,"vw":15.49},{"c":15.52,"h":15.5401,"l":15.52,"n":7,"o":15.54,"t":"2026-10-09T17:30:00Z","v":896,"vw":15.530025},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-09T18:15:00Z","v":500,"vw":15.5},{"c":15.471,"h":15.48,"l":15.471,"n":7,"o":15.48,"t":"2026-10-09T18:45:00Z","v":2123,"vw":15.47359},{"c":15.441,"h":15.441,"l":15.441,"n":1,"o":15.441,"t":"2026-10-09T19:15:00Z","v":200,"vw":15.441},{"c":15.46,"h":15.46,"l":15.46,"n":1,"o":15.46,"t":"2026-10-09T19:45:00Z","v":135,"vw":15.46},{"c":15.3,"h":15.3,"l":15.3,"n":2,"o":15.3,"t":"2026-10-09T21:15:00Z","v":190,"vw":15.3},{"c":15.3,"h":15.3,"l":15.3,"n":8,"o":15.3,"t":"2026-10-09T21:30:00Z","v":750,"vw":15.3},{"c":15.6207,"h":15.621,"l":15.43,"n":4,"o":15.43,"t":"2026-10-12T13:30:00Z","v":2201,"vw":15.44735},{"c":15.645,"h":15.65,"l":15.645,"n":4,"o":15.65,"t":"2026-10-12T13:45:00Z","v":1425,"vw":15.648148},{"c":15.545,"h":15.56,"l":15.545,"n":6,"o":15.56,"t":"2026-10-12T14:15:00Z","v":779,"vw":15.5575},{"c":15.55,"h":15.55,"l":15.55,"n":3,"o":15.55,"t":"2026-10-12T16:00:00Z","v":300,"vw":15.55},{"c":15.64,"h":15.64,"l":15.64,"n":1,"o":15.64,"t":"2026-10-12T18:00:00Z","v":200,"vw":15.64},{"c":15.6499,"h":15.6499,"l":15.63,"n":5,"o":15.63,"t":"2026-10-12T19:00:00Z","v":1128,"vw":15.634096},{"c":15.64,"h":15.64,"l":15.64,"n":1,"o":15.64,"t":"2026-10-12T19:15:00Z","v":100,"vw":15.64},{"c":15.63,"h":15.63,"l":15.63,"n":1,"o":15.63,"t":"2026-10-12T19:30:00Z","v":100,"vw":15.63},{"c":15.66,"h":15.66,"l":15.66,"n":2,"o":15.66,"t":"2026-10-12T19:45:00Z","v":119,"vw":15.66},{"c":15.65,"h":15.65,"l":15.65,"n":1,"o":15.65,"t":"2026-10-12T20:00:00Z","v":100,"vw":15.65},{"c":15.53,"h":15.72,"l":15.53,"n":2,"o":15.72,"t":"2026-10-13T13:30:00Z","v":251,"vw":15.628406},{"c":15.595,"h":15.595,"l":15.551,"n":2,"o":15.551,"t":"2026-10-13T13:45:00Z","v":1150,"vw":15.556739},{"c":15.655,"h":15.655,"l":15.655,"n":1,"o":15.655,"t":"2026-10-13T14:00:00Z","v":120,"vw":15.655},{"c":15.62,"h":15.62,"l":15.62,"n":1,"o":15.62,"t":"2026-10-13T15:00:00Z","v":150,"vw":15.62},{"c":15.615,"h":15.615,"l":15.615,"n":1,"o":15.615,"t":"2026-10-13T15:30:00Z","v":100,"vw":15.615},{"c":15.66,"h":15.66,"l":15.66,"n":1,"o":15.66,"t":"2026-10-13T16:30:00Z","v":100,"vw":15.66},{"c":15.6,"h":15.61,"l":15.6,"n":3,"o":15.61,"t":"2026-10-13T19:00:00Z","v":300,"vw":15.606667},{"c":15.57,"h":15.58,"l":15.57,"n":4,"o":15.58,"t":"2026-10-13T19:30:00Z","v":500,"vw":15.575},{"c":15.61,"h":15.615,"l":15.56,"n":13,"o":15.56,"t":"2026-10-13T19:45:00Z","v":1012,"vw":15.603249},{"c":16.012,"h":16.015,"l":16.01,"n":5,"o":16.01,"t":"2026-10-14T14:15:00Z","v":680,"vw":16.011167},{"c":15.95,"h":15.95,"l":15.95,"n":1,"o":15.95,"t":"2026-10-14T14:30:00Z","v":100,"vw":15.95},{"c":16.005,"h":16.005,"l":16.005,"n":1,"o":16.005,"t":"2026-10-14T15:00:00Z","v":125,"vw":16.005},{"c":15.99,"h":15.99,"l":15.99,"n":1,"o":15.99,"t":"2026-10-14T15:45:00Z","v":200,"vw":15.99},{"c":16.02,"h":16.02,"l":16.02,"n":1,"o":16.02,"t":"2026-10-14T16:15:00Z","v":100,"vw":16.02},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-14T17:15:00Z","v":100,"vw":16},{"c":16.05,"h":16.05,"l":16.05,"n":2,"o":16.05,"t":"2026-10-14T17:45:00Z","v":127,"vw":16.05},{"c":16.03,"h":16.03,"l":16.03,"n":1,"o":16.03,"t":"2026-10-14T18:15:00Z","v":150,"vw":16.03},{"c":16.02,"h":16.029,"l":16.02,"n":4,"o":16.02,"t":"2026-10-14T18:45:00Z","v":1603,"vw":16.022813},{"c":15.96,"h":15.96,"l":15.96,"n":1,"o":15.96,"t":"2026-10-14T19:30:00Z","v":299,"vw":15.96},{"c":15.89,"h":15.91,"l":15.89,"n":5,"o":15.91,"t":"2026-10-14T19:45:00Z","v":450,"vw":15.897261},{"c":15.95,"h":15.95,"l":15.95,"n":1,"o":15.95,"t":"2026-10-15T13:15:00Z","v":300,"vw":15.95},{"c":15.595,"h":15.6401,"l":15.551,"n":6,"o":15.6401,"t":"2026-10-15T14:00:00Z","v":1798,"vw":15.58667},{"c":15.3956,"h":15.3956,"l":15.3956,"n":2,"o":15.3956,"t":"2026-10-15T15:00:00Z","v":341,"vw":15.3956},{"c":15.34,"h":15.34,"l":15.3104,"n":5,"o":15.315,"t":"2026-10-15T15:15:00Z","v":1030,"vw":15.315783},{"c":15.4,"h":15.4,"l":15.35,"n":16,"o":15.35,"t":"2026-10-15T15:30:00Z","v":3522,"vw":15.377421},{"c":15.41,"h":15.41,"l":15.41,"n":2,"o":15.41,"t":"2026-10-15T16:00:00Z","v":331,"vw":15.41},{"c":15.46,"h":15.46,"l":15.46,"n":2,"o":15.46,"t":"2026-10-15T16:45:00Z","v":195,"vw":15.46},{"c":15.4301,"h":15.435,"l":15.4301,"n":2,"o":15.435,"t":"2026-10-15T17:00:00Z","v":806,"vw":15.434088},{"c":15.351,"h":15.39,"l":15.3505,"n":3,"o":15.39,"t":"2026-10-15T18:45:00Z","v":1840,"vw":15.35587},{"c":15.31,"h":15.31,"l":15.31,"n":2,"o":15.31,"t":"2026-10-15T19:30:00Z","v":160,"vw":15.31},{"c":15.32,"h":15.32,"l":15.31,"n":2,"o":15.31,"t":"2026-10-15T19:45:00Z","v":300,"vw":15.313333},{"c":15.08,"h":15.09,"l":15.01,"n":4,"o":15.09,"t":"2026-10-16T13:30:00Z","v":331,"vw":15.056565},{"c":15.015,"h":15.015,"l":15.015,"n":1,"o":15.015,"t":"2026-10-16T14:00:00Z","v":200,"vw":15.015},{"c":15.17,"h":15.17,"l":15.17,"n":3,"o":15.17,"t":"2026-10-16T14:15:00Z","v":211,"vw":15.17},{"c":15.191,"h":15.191,"l":15.191,"n":1,"o":15.191,"t":"2026-10-16T15:30:00Z","v":100,"vw":15.191},{"c":15.66,"h":15.66,"l":15.64,"n":4,"o":15.64,"t":"2026-10-16T17:15:00Z","v":380,"vw":15.651389},{"c":15.63,"h":15.63,"l":15.63,"n":2,"o":15.63,"t":"2026-10-16T17:30:00Z","v":651,"vw":15.63},{"c":15.5882,"h":15.5882,"l":15.5882,"n":2,"o":15.5882,"t":"2026-10-16T17:45:00Z","v":101,"vw":15.5882},{"c":15.72,"h":15.72,"l":15.72,"n":1,"o":15.72,"t":"2026-10-16T18:30:00Z","v":200,"vw":15.72},{"c":15.71,"h":15.72,"l":15.71,"n":3,"o":15.72,"t":"2026-10-16T19:00:00Z","v":788,"vw":15.711923},{"c":15.676,"h":15.7,"l":15.676,"n":16,"o":15.7,"t":"2026-10-16T19:15:00Z","v":2167,"vw":15.698821},{"c":15.595,"h":15.65,"l":15.595,"n":15,"o":15.65,"t":"2026-10-16T19:45:00Z","v":2812,"vw":15.631194},{"c":15.43,"h":15.43,"l":15.38,"n":6,"o":15.4,"t":"2026-10-19T13:30:00Z","v":2145,"vw":15.421623},{"c":15.04,"h":15.04,"l":15.04,"n":2,"o":15.04,"t":"2026-10-19T15:45:00Z","v":253,"vw":15.04},{"c":15.07,"h":15.07,"l":15.07,"n":1,"o":15.07,"t":"2026-10-19T16:30:00Z","v":150,"vw":15.07},{"c":15.06,"h":15.06,"l":15.06,"n":2,"o":15.06,"t":"2026-10-19T16:45:00Z","v":383,"vw":15.06},{"c":15.08,"h":15.08,"l":15.08,"n":1,"o":15.08,"t":"2026-10-19T17:00:00Z","v":199,"vw":15.08},{"c":15.04,"h":15.04,"l":15.04,"n":1,"o":15.04,"t":"2026-10-19T17:30:00Z","v":100,"vw":15.04},{"c":15.08,"h":15.08,"l":15.08,"n":1,"o":15.08,"t":"2026-10-19T18:30:00Z","v":237,"vw":15.08},{"c":15.0699,"h":15.0699,"l":15.06,"n":11,"o":15.06,"t":"2026-10-19T19:45:00Z","v":1008,"vw":15.064807},{"c":15.02,"h":15.02,"l":15.02,"n":2,"o":15.02,"t":"2026-10-19T20:45:00Z","v":1021,"vw":15.02},{"c":14.939,"h":15.015,"l":14.91,"n":8,"o":15.015,"t":"2026-10-20T13:30:00Z","v":1802,"vw":14.945523},{"c":14.93,"h":14.93,"l":14.93,"n":1,"o":14.93,"t":"2026-10-20T13:45:00Z","v":387,"vw":14.93},{"c":14.67,"h":14.67,"l":14.67,"n":6,"o":14.67,"t":"2026-10-20T15:00:00Z","v":384,"vw":14.67},{"c":14.74,"h":14.74,"l":14.74,"n":2,"o":14.74,"t":"2026-10-20T15:45:00Z","v":101,"vw":14.74},{"c":14.8,"h":14.801,"l":14.8,"n":3,"o":14.801,"t":"2026-10-20T16:00:00Z","v":419,"vw":14.80025},{"c":14.791,"h":14.791,"l":14.791,"n":1,"o":14.791,"t":"2026-10-20T19:30:00Z","v":200,"vw":14.791},{"c":14.8,"h":14.8,"l":14.8,"n":1,"o":14.8,"t":"2026-10-20T19:45:00Z","v":237,"vw":14.8},{"c":14.735,"h":14.735,"l":14.735,"n":1,"o":14.735,"t":"2026-10-21T13:45:00Z","v":1000,"vw":14.735},{"c":14.86,"h":14.86,"l":14.86,"n":1,"o":14.86,"t":"2026-10-21T14:00:00Z","v":159,"vw":14.86},{"c":14.68,"h":14.7,"l":14.68,"n":2,"o":14.7,"t":"2026-10-21T16:30:00Z","v":468,"vw":14.695726},{"c":14.6601,"h":14.665,"l":14.66,"n":7,"o":14.66,"t":"2026-10-21T18:00:00Z","v":1250,"vw":14.66102},{"c":14.65,"h":14.65,"l":14.64,"n":6,"o":14.64,"t":"2026-10-21T18:15:00Z","v":2191,"vw":14.640572},{"c":14.77,"h":14.77,"l":14.77,"n":1,"o":14.77,"t":"2026-10-21T19:30:00Z","v":237,"vw":14.77},{"c":14.77,"h":14.77,"l":14.77,"n":6,"o":14.77,"t":"2026-10-21T19:45:00Z","v":447,"vw":14.77},{"c":15,"h":15.019,"l":15,"n":3,"o":15.01,"t":"2026-10-22T13:30:00Z","v":600,"vw":15.004833},{"c":14.95,"h":14.95,"l":14.95,"n":1,"o":14.95,"t":"2026-10-22T13:45:00Z","v":100,"vw":14.95},{"c":14.735,"h":14.735,"l":14.735,"n":1,"o":14.735,"t":"2026-10-22T14:00:00Z","v":130,"vw":14.735},{"c":14.93,"h":14.93,"l":14.93,"n":1,"o":14.93,"t":"2026-10-22T14:30:00Z","v":100,"vw":14.93},{"c":14.8401,"h":14.905,"l":14.84,"n":14,"o":14.87,"t":"2026-10-22T14:45:00Z","v":2427,"vw":14.848485},{"c":14.9,"h":14.921,"l":14.9,"n":4,"o":14.921,"t":"2026-10-22T15:00:00Z","v":303,"vw":14.907},{"c":14.83,"h":14.83,"l":14.83,"n":5,"o":14.83,"t":"2026-10-22T15:30:00Z","v":1600,"vw":14.83},{"c":14.78,"h":14.79,"l":14.78,"n":10,"o":14.79,"t":"2026-10-22T15:45:00Z","v":1328,"vw":14.785469},{"c":14.81,"h":14.81,"l":14.81,"n":2,"o":14.81,"t":"2026-10-22T16:00:00Z","v":301,"vw":14.81},{"c":14.91,"h":14.91,"l":14.91,"n":1,"o":14.91,"t":"2026-10-22T17:00:00Z","v":172,"vw":14.91},{"c":14.9,"h":14.9,"l":14.891,"n":8,"o":14.891,"t":"2026-10-22T17:15:00Z","v":782,"vw":14.895974},{"c":14.975,"h":14.975,"l":14.975,"n":3,"o":14.975,"t":"2026-10-22T19:15:00Z","v":102,"vw":14.975},{"c":14.97,"h":14.97,"l":14.965,"n":2,"o":14.965,"t":"2026-10-22T19:30:00Z","v":300,"vw":14.968333}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.630550642551105,"strike":19.7779742979558,"iv":1.1818519155128004,"gamma":0.06429638918428118,"theta":-0.027584661400090575,"vega":0.013305142747245872,"rho":0.0024129174656624345,"breakevenPct":37.05182921682687},{"delta":0.3,"premium":0.6783849364837816,"strike":17.93230127032437,"iv":0.9766612069285208,"gamma":0.08508266338581526,"theta":-0.02506833897462846,"vega":0.014556876591948313,"rho":0.0029529623422814427,"breakevenPct":24.978585912445364},{"delta":0.35,"premium":0.7372770664940961,"strike":16.877229335059038,"iv":0.8490337208548743,"gamma":0.10430825863805171,"theta":-0.023291659745997083,"vega":0.015485254555212897,"rho":0.0034852108302699963,"breakevenPct":18.28881950663911},{"delta":0.4,"premium":0.8078460174761801,"strike":16.1715398252382,"iv":0.7638854182904062,"gamma":0.1209787310064284,"theta":-0.02195657774044234,"vega":0.016144037063965454,"rho":0.004009778732690153,"breakevenPct":14.023717809392043},{"delta":0.45,"premium":0.757077834269743,"strike":15.611873338684246,"iv":0.6118673407281363,"gamma":0.16778344405433013,"theta":-0.0181126013698206,"vega":0.01646015636903437,"rho":0.004611743926437758,"breakevenPct":9.92439224069403},{"delta":0.5,"premium":0.6673427633268356,"strike":15.099101504724775,"iv":0.43837432861488307,"gamma":0.2242656361479988,"theta":-0.013462904592828187,"vega":0.01666623089120431,"rho":0.0052385649203691535,"breakevenPct":5.878304947596962},{"delta":0.55,"premium":0.7778115895163266,"strike":14.803366785359497,"iv":0.4151389121939112,"gamma":0.22374127685818557,"theta":-0.01249264643142974,"vega":0.016232947199314025,"rho":0.005745058481356815,"breakevenPct":4.634166548312917},{"delta":0.6,"premium":0.9362425392989943,"strike":14.559626862616932,"iv":0.4279001645622634,"gamma":0.20956006421917295,"theta":-0.012403858072379455,"vega":0.015646494772337684,"rho":0.006222725634401574,"breakevenPct":4.061280912195384},{"delta":0.65,"premium":1.0946734890816623,"strike":14.315886939874366,"iv":0.44066141693061556,"gamma":0.19537885158016033,"theta":-0.01231506971332917,"vega":0.01506004234536134,"rho":0.006700392787446334,"breakevenPct":3.48839527607785},{"delta":0.7,"premium":1.25310443886433,"strike":14.0721470171318,"iv":0.45342266929896774,"gamma":0.18119763894114774,"theta":-0.012226281354278886,"vega":0.014473589918384999,"rho":0.0071780599404910935,"breakevenPct":2.9155096399603173},{"delta":0.75,"premium":1.5021536252692032,"strike":13.747307968413496,"iv":0.46831844938980616,"gamma":0.15976640344580043,"theta":-0.011492462311557788,"vega":0.013112347451543431,"rho":0.007584613086910423,"breakevenPct":2.406548835765658},{"delta":0.8,"premium":1.789303661162958,"strike":13.388370423546302,"iv":0.4841117013639627,"gamma":0.1352868628858578,"theta":-0.010487437185929647,"vega":0.011425340990667622,"rho":0.007961266025998606,"breakevenPct":1.9244655177203884},{"delta":0.85,"premium":2.0764536970567122,"strike":13.02943287867911,"iv":0.49990495333811913,"gamma":0.11080732232591528,"theta":-0.009482412060301508,"vega":0.009738334529791816,"rho":0.008337918965086786,"breakevenPct":1.4423821996751205},{"delta":0.9,"premium":2.6229113924050633,"strike":12.418987341772151,"iv":0.5273455696202531,"gamma":0.07847113924050632,"theta":-0.007598860759493671,"vega":0.0071597468354430375,"rho":0.008512405477281621,"breakevenPct":1.0126769290194495}],"put":[{"delta":0.2,"premium":0.6253171395016316,"strike":12.012685580065261,"iv":1.1384243799742684,"gamma":0.05876186770031295,"theta":-0.02265522238765593,"vega":0.01172476414845166,"rho":-0.002895592544173836,"breakevenPct":23.529031162482084},{"delta":0.25,"premium":0.6498378433747198,"strike":12.993513734988793,"iv":0.9093736198967247,"gamma":0.08345792789172175,"theta":-0.020410660585564743,"vega":0.013309930021924573,"rho":-0.0035215091732688514,"breakevenPct":17.10702438628393},{"delta":0.3,"premium":0.7081266594890308,"strike":13.581266594890307,"iv":0.7977464137108929,"gamma":0.10544776136565266,"theta":-0.019170811432557045,"vega":0.014456166758851564,"rho":-0.0041725331797778,"breakevenPct":13.551450628890569},{"delta":0.35,"premium":0.7752626106038245,"strike":14.101050442415298,"iv":0.7045560876123921,"gamma":0.12545716364358583,"theta":-0.018035541179613354,"vega":0.015416581236297508,"rho":-0.0048293238857577666,"breakevenPct":10.511729611570173},{"delta":0.4,"premium":0.8640956887628051,"strike":14.45638275505122,"iv":0.6557930082068562,"gamma":0.14052837159951995,"theta":-0.01714660104954157,"vega":0.0159167481068316,"rho":-0.005500205237983918,"breakevenPct":8.722075157050751},{"delta":0.45,"premium":0.9529287669217854,"strike":14.811715067687143,"iv":0.6070299288013202,"gamma":0.15559957955545406,"theta":-0.01625766091946979,"vega":0.016416914977365693,"rho":-0.00617108659021007,"breakevenPct":6.932420702531333},{"delta":0.5,"premium":1.303102217882565,"strike":15.275547470802332,"iv":0.6619841068751773,"gamma":0.14810378015949005,"theta":-0.017994690724314134,"vega":0.01663181083042612,"rho":-0.007032371369773529,"breakevenPct":6.169153031543894},{"delta":0.55,"premium":1.947841523802821,"strike":15.86167411254802,"iv":0.8338416255845811,"gamma":0.11517191918902879,"theta":-0.022691542889108532,"vega":0.016525167763738323,"rho":-0.008108266497365244,"breakevenPct":6.562761725156646},{"delta":0.6,"premium":2.4958549222797926,"strike":16.49481865284974,"iv":0.906761139896373,"gamma":0.10121476683937823,"theta":-0.023948445595854923,"vega":0.016104145077720206,"rho":-0.009124914564164133,"breakevenPct":5.991070299911032},{"delta":0.65,"premium":3.095652173913044,"strike":17.217391304347828,"iv":0.9600826086956522,"gamma":0.09196521739130434,"theta":-0.02427391304347826,"vega":0.015504347826086956,"rho":-0.010187474021604807,"breakevenPct":5.166581847984484},{"delta":0.7,"premium":4.159574468085105,"strike":18.368794326241133,"iv":1.077982269503546,"gamma":0.07708510638297873,"theta":-0.025526950354609924,"vega":0.01457872340425532,"rho":-0.011615025390432248,"breakevenPct":4.57911196516021},{"delta":0.75,"premium":5.447434367541765,"strike":19.768496420047732,"iv":1.179238186157518,"gamma":0.06416682577565633,"theta":-0.025293556085918854,"vega":0.013354653937947495,"rho":-0.01322072467025564,"breakevenPct":3.8280445869951425}]},"raw":{"call":[{"delta":0.25,"premium":0.630550642551105,"strike":19.7779742979558,"iv":1.1818519155128004,"gamma":0.06429638918428118,"theta":-0.027584661400090575,"vega":0.013305142747245872,"rho":0.0024129174656624345,"breakevenPct":37.05182921682687},{"delta":0.3,"premium":0.6783849364837816,"strike":17.93230127032437,"iv":0.9766612069285208,"gamma":0.08508266338581526,"theta":-0.02506833897462846,"vega":0.014556876591948313,"rho":0.0029529623422814427,"breakevenPct":24.978585912445364},{"delta":0.35,"premium":0.7372770664940961,"strike":16.877229335059038,"iv":0.8490337208548743,"gamma":0.10430825863805171,"theta":-0.023291659745997083,"vega":0.015485254555212897,"rho":0.0034852108302699963,"breakevenPct":18.28881950663911},{"delta":0.4,"premium":0.8078460174761801,"strike":16.1715398252382,"iv":0.7638854182904062,"gamma":0.1209787310064284,"theta":-0.02195657774044234,"vega":0.016144037063965454,"rho":0.004009778732690153,"breakevenPct":14.023717809392043},{"delta":0.45,"premium":0.757077834269743,"strike":15.611873338684246,"iv":0.6118673407281363,"gamma":0.16778344405433013,"theta":-0.0181126013698206,"vega":0.01646015636903437,"rho":0.004611743926437758,"breakevenPct":9.92439224069403},{"delta":0.5,"premium":0.6673427633268356,"strike":15.099101504724775,"iv":0.43837432861488307,"gamma":0.2242656361479988,"theta":-0.013462904592828187,"vega":0.01666623089120431,"rho":0.0052385649203691535,"breakevenPct":5.878304947596962},{"delta":0.55,"premium":0.7778115895163266,"strike":14.803366785359497,"iv":0.4151389121939112,"gamma":0.22374127685818557,"theta":-0.01249264643142974,"vega":0.016232947199314025,"rho":0.005745058481356815,"breakevenPct":4.634166548312917},{"delta":0.6,"premium":0.9362425392989943,"strike":14.559626862616932,"iv":0.4279001645622634,"gamma":0.20956006421917295,"theta":-0.012403858072379455,"vega":0.015646494772337684,"rho":0.006222725634401574,"breakevenPct":4.061280912195384},{"delta":0.65,"premium":1.0946734890816623,"strike":14.315886939874366,"iv":0.44066141693061556,"gamma":0.19537885158016033,"theta":-0.01231506971332917,"vega":0.01506004234536134,"rho":0.006700392787446334,"breakevenPct":3.48839527607785},{"delta":0.7,"premium":1.25310443886433,"strike":14.0721470171318,"iv":0.45342266929896774,"gamma":0.18119763894114774,"theta":-0.012226281354278886,"vega":0.014473589918384999,"rho":0.0071780599404910935,"breakevenPct":2.9155096399603173},{"delta":0.75,"premium":1.5021536252692032,"strike":13.747307968413496,"iv":0.46831844938980616,"gamma":0.15976640344580043,"theta":-0.011492462311557788,"vega":0.013112347451543431,"rho":0.007584613086910423,"breakevenPct":2.406548835765658},{"delta":0.8,"premium":1.789303661162958,"strike":13.388370423546302,"iv":0.4841117013639627,"gamma":0.1352868628858578,"theta":-0.010487437185929647,"vega":0.011425340990667622,"rho":0.007961266025998606,"breakevenPct":1.9244655177203884},{"delta":0.85,"premium":2.0764536970567122,"strike":13.02943287867911,"iv":0.49990495333811913,"gamma":0.11080732232591528,"theta":-0.009482412060301508,"vega":0.009738334529791816,"rho":0.008337918965086786,"breakevenPct":1.4423821996751205},{"delta":0.9,"premium":2.6229113924050633,"strike":12.418987341772151,"iv":0.5273455696202531,"gamma":0.07847113924050632,"theta":-0.007598860759493671,"vega":0.0071597468354430375,"rho":0.008512405477281621,"breakevenPct":1.0126769290194495}],"put":[{"delta":0.2,"premium":0.6253171395016316,"strike":12.012685580065261,"iv":1.1384243799742684,"gamma":0.05876186770031295,"theta":-0.02265522238765593,"vega":0.01172476414845166,"rho":-0.002895592544173836,"breakevenPct":23.529031162482084},{"delta":0.25,"premium":0.6498378433747198,"strike":12.993513734988793,"iv":0.9093736198967247,"gamma":0.08345792789172175,"theta":-0.020410660585564743,"vega":0.013309930021924573,"rho":-0.0035215091732688514,"breakevenPct":17.10702438628393},{"delta":0.3,"premium":0.7081266594890308,"strike":13.581266594890307,"iv":0.7977464137108929,"gamma":0.10544776136565266,"theta":-0.019170811432557045,"vega":0.014456166758851564,"rho":-0.0041725331797778,"breakevenPct":13.551450628890569},{"delta":0.35,"premium":0.7752626106038245,"strike":14.101050442415298,"iv":0.7045560876123921,"gamma":0.12545716364358583,"theta":-0.018035541179613354,"vega":0.015416581236297508,"rho":-0.0048293238857577666,"breakevenPct":10.511729611570173},{"delta":0.4,"premium":0.8640956887628051,"strike":14.45638275505122,"iv":0.6557930082068562,"gamma":0.14052837159951995,"theta":-0.01714660104954157,"vega":0.0159167481068316,"rho":-0.005500205237983918,"breakevenPct":8.722075157050751},{"delta":0.45,"premium":0.9529287669217854,"strike":14.811715067687143,"iv":0.6070299288013202,"gamma":0.15559957955545406,"theta":-0.01625766091946979,"vega":0.016416914977365693,"rho":-0.00617108659021007,"breakevenPct":6.932420702531333},{"delta":0.5,"premium":1.303102217882565,"strike":15.275547470802332,"iv":0.6619841068751773,"gamma":0.14810378015949005,"theta":-0.017994690724314134,"vega":0.01663181083042612,"rho":-0.007032371369773529,"breakevenPct":6.169153031543894},{"delta":0.55,"premium":1.947841523802821,"strike":15.86167411254802,"iv":0.8338416255845811,"gamma":0.11517191918902879,"theta":-0.022691542889108532,"vega":0.016525167763738323,"rho":-0.008108266497365244,"breakevenPct":6.562761725156646},{"delta":0.6,"premium":2.4958549222797926,"strike":16.49481865284974,"iv":0.906761139896373,"gamma":0.10121476683937823,"theta":-0.023948445595854923,"vega":0.016104145077720206,"rho":-0.009124914564164133,"breakevenPct":5.991070299911032},{"delta":0.65,"premium":3.095652173913044,"strike":17.217391304347828,"iv":0.9600826086956522,"gamma":0.09196521739130434,"theta":-0.02427391304347826,"vega":0.015504347826086956,"rho":-0.010187474021604807,"breakevenPct":5.166581847984484},{"delta":0.7,"premium":4.159574468085105,"strike":18.368794326241133,"iv":1.077982269503546,"gamma":0.07708510638297873,"theta":-0.025526950354609924,"vega":0.01457872340425532,"rho":-0.011615025390432248,"breakevenPct":4.57911196516021},{"delta":0.75,"premium":5.447434367541765,"strike":19.768496420047732,"iv":1.179238186157518,"gamma":0.06416682577565633,"theta":-0.025293556085918854,"vega":0.013354653937947495,"rho":-0.01322072467025564,"breakevenPct":3.8280445869951425}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}