{"symbol":"SMDD","url":"https://intraalpha.com/companies/SMDD","capturedAt":"2026-10-23T00:21:44.188Z","state":"ready","quote":{"symbol":"SMDD","last_price":8.9198,"prev_close":8.7038,"regular_close":8.9198,"change":0.216,"change_pct":2.4817,"regular_change":0.216,"regular_change_pct":2.4817,"extended_change":0,"extended_change_pct":0,"bid":6.51,"ask":11.7,"bid_size":100,"ask_size":100,"volume":9292,"vwap":8.955036,"open":8.98,"high":9.08,"low":8.905,"close":8.9198,"trade_count":111,"last_trade_at":"2026-10-23T00:00:00.115251841Z","last_quote_at":"2026-10-23T00:00:00.004530629Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:43.585316608-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2300000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0363,"inception_date":"2010-02-09","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:21:43.674962+00:00"},"optionObservedAt":"2026-10-22T19:55:01.289Z","bars":[{"c":8.7202,"h":8.7202,"l":8.7202,"n":4,"o":8.7202,"t":"2026-10-16T13:40:00Z","v":972,"vw":8.7202},{"c":8.77,"h":8.77,"l":8.77,"n":6,"o":8.77,"t":"2026-10-16T14:05:00Z","v":2196,"vw":8.77},{"c":8.78,"h":8.78,"l":8.78,"n":1,"o":8.78,"t":"2026-10-16T14:35:00Z","v":100,"vw":8.78},{"c":8.96,"h":8.96,"l":8.96,"n":1,"o":8.96,"t":"2026-10-16T16:05:00Z","v":175,"vw":8.96},{"c":8.96,"h":8.96,"l":8.95,"n":10,"o":8.95,"t":"2026-10-16T16:10:00Z","v":1997,"vw":8.950519},{"c":8.9554,"h":8.9554,"l":8.9554,"n":1,"o":8.9554,"t":"2026-10-16T16:20:00Z","v":200,"vw":8.9554},{"c":8.97,"h":8.97,"l":8.97,"n":12,"o":8.97,"t":"2026-10-16T16:25:00Z","v":2600,"vw":8.97},{"c":8.9899,"h":8.9899,"l":8.9899,"n":1,"o":8.9899,"t":"2026-10-16T16:45:00Z","v":150,"vw":8.9899},{"c":9.01,"h":9.01,"l":9.01,"n":1,"o":9.01,"t":"2026-10-16T16:55:00Z","v":150,"vw":9.01},{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-10-16T17:40:00Z","v":100,"vw":9.05},{"c":9.099,"h":9.099,"l":9.099,"n":1,"o":9.099,"t":"2026-10-16T17:50:00Z","v":300,"vw":9.099},{"c":9.13,"h":9.13,"l":9.13,"n":2,"o":9.13,"t":"2026-10-16T18:00:00Z","v":296,"vw":9.13},{"c":9.13,"h":9.13,"l":9.13,"n":2,"o":9.13,"t":"2026-10-16T18:15:00Z","v":120,"vw":9.13},{"c":9.12,"h":9.12,"l":9.12,"n":1,"o":9.12,"t":"2026-10-16T18:50:00Z","v":500,"vw":9.12},{"c":9.1,"h":9.1,"l":9.1,"n":2,"o":9.1,"t":"2026-10-16T19:15:00Z","v":380,"vw":9.1},{"c":9.08,"h":9.09,"l":9.065,"n":51,"o":9.09,"t":"2026-10-16T19:50:00Z","v":4294,"vw":9.072601},{"c":9.08,"h":9.08,"l":9.07,"n":3,"o":9.07,"t":"2026-10-16T19:55:00Z","v":728,"vw":9.078571},{"c":8.94,"h":8.94,"l":8.94,"n":5,"o":8.94,"t":"2026-10-19T13:30:00Z","v":509,"vw":8.94},{"c":9.02,"h":9.02,"l":9.02,"n":1,"o":9.02,"t":"2026-10-19T14:15:00Z","v":400,"vw":9.02},{"c":9.02,"h":9.02,"l":9.02,"n":2,"o":9.02,"t":"2026-10-19T15:10:00Z","v":105,"vw":9.02},{"c":8.97,"h":8.97,"l":8.97,"n":1,"o":8.97,"t":"2026-10-19T15:20:00Z","v":250,"vw":8.97},{"c":8.96,"h":8.96,"l":8.96,"n":1,"o":8.96,"t":"2026-10-19T15:50:00Z","v":100,"vw":8.96},{"c":8.96,"h":8.96,"l":8.96,"n":1,"o":8.96,"t":"2026-10-19T15:55:00Z","v":100,"vw":8.96},{"c":9.03,"h":9.03,"l":9.02,"n":2,"o":9.02,"t":"2026-10-19T16:05:00Z","v":200,"vw":9.025},{"c":9.03,"h":9.03,"l":9.03,"n":2,"o":9.03,"t":"2026-10-19T16:15:00Z","v":105,"vw":9.03},{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-10-19T16:30:00Z","v":625,"vw":9.05},{"c":9.07,"h":9.07,"l":9.07,"n":1,"o":9.07,"t":"2026-10-19T17:40:00Z","v":100,"vw":9.07},{"c":9.07,"h":9.07,"l":9.07,"n":1,"o":9.07,"t":"2026-10-19T17:45:00Z","v":100,"vw":9.07},{"c":9.08,"h":9.08,"l":9.08,"n":1,"o":9.08,"t":"2026-10-19T17:50:00Z","v":100,"vw":9.08},{"c":9.06,"h":9.06,"l":9.06,"n":2,"o":9.06,"t":"2026-10-19T18:00:00Z","v":124,"vw":9.06},{"c":9.06,"h":9.06,"l":9.06,"n":1,"o":9.06,"t":"2026-10-19T18:25:00Z","v":100,"vw":9.06},{"c":9.08,"h":9.08,"l":9.08,"n":2,"o":9.08,"t":"2026-10-19T18:35:00Z","v":200,"vw":9.08},{"c":9.03,"h":9.03,"l":9.03,"n":4,"o":9.03,"t":"2026-10-19T19:25:00Z","v":4800,"vw":9.03},{"c":9.02,"h":9.02,"l":9.02,"n":2,"o":9.02,"t":"2026-10-19T19:40:00Z","v":208,"vw":9.02},{"c":9.06,"h":9.06,"l":9.06,"n":1,"o":9.06,"t":"2026-10-20T08:10:00Z","v":300,"vw":9.06},{"c":8.9373,"h":8.9373,"l":8.9373,"n":1,"o":8.9373,"t":"2026-10-20T14:00:00Z","v":100,"vw":8.9373},{"c":8.88,"h":8.885,"l":8.88,"n":4,"o":8.88,"t":"2026-10-20T14:20:00Z","v":421,"vw":8.881429},{"c":8.8003,"h":8.8003,"l":8.7901,"n":2,"o":8.7901,"t":"2026-10-20T14:40:00Z","v":466,"vw":8.794828},{"c":8.82,"h":8.82,"l":8.82,"n":2,"o":8.82,"t":"2026-10-20T15:40:00Z","v":200,"vw":8.82},{"c":8.83,"h":8.83,"l":8.83,"n":3,"o":8.83,"t":"2026-10-20T16:05:00Z","v":500,"vw":8.83},{"c":8.83,"h":8.83,"l":8.83,"n":1,"o":8.83,"t":"2026-10-20T16:35:00Z","v":100,"vw":8.83},{"c":8.88,"h":8.88,"l":8.87,"n":2,"o":8.87,"t":"2026-10-20T17:15:00Z","v":200,"vw":8.875},{"c":8.81,"h":8.81,"l":8.81,"n":5,"o":8.81,"t":"2026-10-20T18:30:00Z","v":225,"vw":8.81},{"c":8.84,"h":8.84,"l":8.84,"n":3,"o":8.84,"t":"2026-10-20T18:40:00Z","v":201,"vw":8.84},{"c":8.81,"h":8.81,"l":8.81,"n":1,"o":8.81,"t":"2026-10-20T19:25:00Z","v":100,"vw":8.81},{"c":8.82,"h":8.82,"l":8.82,"n":1,"o":8.82,"t":"2026-10-20T19:35:00Z","v":100,"vw":8.82},{"c":8.8,"h":8.8,"l":8.8,"n":7,"o":8.8,"t":"2026-10-20T19:55:00Z","v":1144,"vw":8.8},{"c":8.66,"h":8.66,"l":8.66,"n":3,"o":8.66,"t":"2026-10-21T13:30:00Z","v":512,"vw":8.66},{"c":8.6501,"h":8.651,"l":8.6501,"n":2,"o":8.651,"t":"2026-10-21T13:45:00Z","v":500,"vw":8.65064},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-10-21T13:50:00Z","v":100,"vw":8.61},{"c":8.67,"h":8.67,"l":8.67,"n":4,"o":8.67,"t":"2026-10-21T14:00:00Z","v":1046,"vw":8.67},{"c":8.69,"h":8.69,"l":8.69,"n":3,"o":8.69,"t":"2026-10-21T14:20:00Z","v":294,"vw":8.69},{"c":8.67,"h":8.67,"l":8.67,"n":2,"o":8.67,"t":"2026-10-21T14:50:00Z","v":104,"vw":8.67},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-10-21T15:40:00Z","v":100,"vw":8.68},{"c":8.67,"h":8.67,"l":8.67,"n":2,"o":8.67,"t":"2026-10-21T16:00:00Z","v":200,"vw":8.67},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-10-21T16:05:00Z","v":100,"vw":8.68},{"c":8.7,"h":8.7,"l":8.69,"n":5,"o":8.69,"t":"2026-10-21T16:35:00Z","v":1145,"vw":8.699127},{"c":8.66,"h":8.66,"l":8.63,"n":3,"o":8.63,"t":"2026-10-21T16:40:00Z","v":208,"vw":8.645},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-10-21T16:45:00Z","v":100,"vw":8.67},{"c":8.665,"h":8.665,"l":8.66,"n":2,"o":8.66,"t":"2026-10-21T17:30:00Z","v":2200,"vw":8.6625},{"c":8.665,"h":8.665,"l":8.665,"n":1,"o":8.665,"t":"2026-10-21T18:00:00Z","v":1100,"vw":8.665},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-21T18:10:00Z","v":100,"vw":8.65},{"c":8.66,"h":8.66,"l":8.66,"n":6,"o":8.66,"t":"2026-10-21T18:45:00Z","v":837,"vw":8.66},{"c":8.68,"h":8.69,"l":8.68,"n":4,"o":8.69,"t":"2026-10-21T18:50:00Z","v":500,"vw":8.682},{"c":8.78,"h":8.78,"l":8.74,"n":7,"o":8.74,"t":"2026-10-21T19:00:00Z","v":743,"vw":8.77},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-21T19:10:00Z","v":100,"vw":8.8},{"c":8.689,"h":8.71,"l":8.6799,"n":28,"o":8.709,"t":"2026-10-21T19:50:00Z","v":4195,"vw":8.68421},{"c":8.71,"h":8.71,"l":8.71,"n":8,"o":8.71,"t":"2026-10-21T19:55:00Z","v":178,"vw":8.71},{"c":8.905,"h":8.905,"l":8.9,"n":2,"o":8.9,"t":"2026-10-22T11:25:00Z","v":500,"vw":8.901},{"c":8.89,"h":8.89,"l":8.89,"n":1,"o":8.89,"t":"2026-10-22T11:30:00Z","v":400,"vw":8.89},{"c":8.89,"h":8.89,"l":8.89,"n":1,"o":8.89,"t":"2026-10-22T11:35:00Z","v":100,"vw":8.89},{"c":8.88,"h":8.88,"l":8.88,"n":1,"o":8.88,"t":"2026-10-22T12:00:00Z","v":354,"vw":8.88},{"c":8.98,"h":8.98,"l":8.98,"n":1,"o":8.98,"t":"2026-10-22T13:30:00Z","v":251,"vw":8.98},{"c":9.0799,"h":9.08,"l":9.0799,"n":6,"o":9.08,"t":"2026-10-22T14:25:00Z","v":500,"vw":9.07995},{"c":9.04,"h":9.06,"l":9.04,"n":2,"o":9.06,"t":"2026-10-22T15:40:00Z","v":200,"vw":9.05},{"c":8.9599,"h":8.96,"l":8.9599,"n":2,"o":8.96,"t":"2026-10-22T16:15:00Z","v":300,"vw":8.95995},{"c":8.97,"h":8.97,"l":8.97,"n":1,"o":8.97,"t":"2026-10-22T16:35:00Z","v":150,"vw":8.97},{"c":8.9999,"h":8.9999,"l":8.9999,"n":1,"o":8.9999,"t":"2026-10-22T16:55:00Z","v":400,"vw":8.9999},{"c":9.01,"h":9.01,"l":9.01,"n":1,"o":9.01,"t":"2026-10-22T17:05:00Z","v":100,"vw":9.01},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-22T17:15:00Z","v":100,"vw":9},{"c":9,"h":9,"l":9,"n":4,"o":9,"t":"2026-10-22T17:30:00Z","v":1200,"vw":9},{"c":8.9251,"h":8.9251,"l":8.905,"n":13,"o":8.905,"t":"2026-10-22T19:50:00Z","v":2820,"vw":8.908355},{"c":8.9202,"h":8.93,"l":8.91,"n":24,"o":8.91,"t":"2026-10-22T19:55:00Z","v":1286,"vw":8.920077}],"history":[{"c":8.81,"h":8.869,"l":8.55,"n":54,"o":8.55,"t":"2024-10-21T04:00:00Z","v":13751,"vw":8.77017},{"c":8.9894,"h":9.075,"l":8.9,"n":53,"o":8.9,"t":"2024-10-22T04:00:00Z","v":10115,"vw":8.975326},{"c":9.16,"h":9.19,"l":9.04,"n":44,"o":9.12,"t":"2024-10-23T04:00:00Z","v":3833,"vw":9.085673},{"c":9.1283,"h":9.2393,"l":9.06,"n":60,"o":9.1321,"t":"2024-10-24T04:00:00Z","v":8851,"vw":9.154461},{"c":9.3117,"h":9.3666,"l":9.12,"n":48,"o":9.12,"t":"2024-10-25T04:00:00Z","v":8236,"vw":9.246927},{"c":9.0003,"h":9.11,"l":8.96,"n":60,"o":9.11,"t":"2024-10-28T04:00:00Z","v":4849,"vw":9.044317},{"c":9,"h":9.26,"l":9,"n":106,"o":9.17,"t":"2024-10-29T04:00:00Z","v":9472,"vw":9.110163},{"c":9.05,"h":9.13,"l":8.72,"n":46,"o":9.1,"t":"2024-10-30T04:00:00Z","v":5425,"vw":8.928945},{"c":9.3479,"h":9.365,"l":9.08,"n":122,"o":9.0903,"t":"2024-10-31T04:00:00Z","v":16876,"vw":9.227458},{"c":9.37,"h":9.4,"l":9.17,"n":199,"o":9.27,"t":"2024-11-01T04:00:00Z","v":28483,"vw":9.319219},{"c":9.3,"h":9.43,"l":9.07,"n":463,"o":9.43,"t":"2024-11-04T05:00:00Z","v":47535,"vw":9.193359},{"c":8.89,"h":9.45,"l":8.89,"n":136,"o":9.4,"t":"2024-11-05T05:00:00Z","v":21660,"vw":9.293439},{"c":7.84,"h":8.239,"l":7.82,"n":290,"o":7.82,"t":"2024-11-06T05:00:00Z","v":86444,"vw":7.947576},{"c":7.8333,"h":7.8333,"l":7.82,"n":71,"o":7.83,"t":"2024-11-07T05:00:00Z","v":2493,"vw":7.825219},{"c":7.7292,"h":7.8695,"l":7.705,"n":113,"o":7.82,"t":"2024-11-08T05:00:00Z","v":14945,"vw":7.777636},{"c":7.5294,"h":7.53,"l":7.48,"n":79,"o":7.5,"t":"2024-11-11T05:00:00Z","v":7107,"vw":7.523512},{"c":7.7667,"h":7.82,"l":7.53,"n":160,"o":7.59,"t":"2024-11-12T05:00:00Z","v":24446,"vw":7.643231},{"c":7.8899,"h":7.8899,"l":7.665,"n":60,"o":7.77,"t":"2024-11-13T05:00:00Z","v":3424,"vw":7.719461},{"c":8.11,"h":8.155,"l":7.86,"n":155,"o":7.861,"t":"2024-11-14T05:00:00Z","v":36700,"vw":8.01568},{"c":8.39,"h":8.43,"l":8.18,"n":158,"o":8.19,"t":"2024-11-15T05:00:00Z","v":14627,"vw":8.321318},{"c":8.34,"h":8.4,"l":8.25,"n":163,"o":8.38,"t":"2024-11-18T05:00:00Z","v":16217,"vw":8.334017},{"c":8.33,"h":8.6,"l":8.29,"n":161,"o":8.58,"t":"2024-11-19T05:00:00Z","v":16975,"vw":8.380751},{"c":8.2096,"h":8.4343,"l":8.2032,"n":190,"o":8.26,"t":"2024-11-20T05:00:00Z","v":42743,"vw":8.308114},{"c":7.81,"h":8.11,"l":7.7499,"n":227,"o":8.05,"t":"2024-11-21T05:00:00Z","v":39868,"vw":7.86753},{"c":7.4,"h":7.6999,"l":7.4,"n":218,"o":7.6996,"t":"2024-11-22T05:00:00Z","v":56518,"vw":7.522759},{"c":7.08,"h":7.24,"l":6.93,"n":261,"o":7.24,"t":"2024-11-25T05:00:00Z","v":86730,"vw":7.053703},{"c":7.18,"h":7.31,"l":7.1,"n":94,"o":7.1,"t":"2024-11-26T05:00:00Z","v":14744,"vw":7.194719},{"c":7.25,"h":7.29,"l":7.12,"n":81,"o":7.12,"t":"2024-11-27T05:00:00Z","v":8499,"vw":7.248952},{"c":7.25,"h":7.25,"l":7.129,"n":87,"o":7.129,"t":"2024-11-29T05:00:00Z","v":32055,"vw":7.184114},{"c":7.3104,"h":7.35,"l":7.21,"n":154,"o":7.21,"t":"2024-12-02T05:00:00Z","v":13825,"vw":7.300159},{"c":7.3879,"h":7.445,"l":7.34,"n":84,"o":7.34,"t":"2024-12-03T05:00:00Z","v":9695,"vw":7.377089},{"c":7.33,"h":7.44,"l":7.32,"n":69,"o":7.335,"t":"2024-12-04T05:00:00Z","v":8087,"vw":7.361998},{"c":7.5098,"h":7.51,"l":7.32,"n":117,"o":7.36,"t":"2024-12-05T05:00:00Z","v":41167,"vw":7.443381},{"c":7.4927,"h":7.55,"l":7.36,"n":105,"o":7.36,"t":"2024-12-06T05:00:00Z","v":28622,"vw":7.465988},{"c":7.6116,"h":7.6116,"l":7.41,"n":67,"o":7.41,"t":"2024-12-09T05:00:00Z","v":5305,"vw":7.544998},{"c":7.7803,"h":7.8,"l":7.62,"n":106,"o":7.66,"t":"2024-12-10T05:00:00Z","v":15081,"vw":7.707579},{"c":7.64,"h":7.7,"l":7.56,"n":68,"o":7.65,"t":"2024-12-11T05:00:00Z","v":12629,"vw":7.627308},{"c":7.76,"h":7.77,"l":7.63,"n":112,"o":7.7,"t":"2024-12-12T05:00:00Z","v":19336,"vw":7.718008},{"c":7.9,"h":7.95,"l":7.78,"n":106,"o":7.8,"t":"2024-12-13T05:00:00Z","v":11702,"vw":7.914537},{"c":7.9,"h":7.97,"l":7.75,"n":197,"o":7.9,"t":"2024-12-16T05:00:00Z","v":57745,"vw":7.83687},{"c":8.17,"h":8.25,"l":7.93,"n":274,"o":8.03,"t":"2024-12-17T05:00:00Z","v":68108,"vw":8.136436},{"c":9.12,"h":9.15,"l":8.08,"n":316,"o":8.1,"t":"2024-12-18T05:00:00Z","v":87599,"vw":8.860181},{"c":9.185,"h":9.185,"l":8.8601,"n":160,"o":8.98,"t":"2024-12-19T05:00:00Z","v":26938,"vw":9.063718},{"c":9.01,"h":9.4,"l":8.72,"n":191,"o":9.4,"t":"2024-12-20T05:00:00Z","v":25034,"vw":8.936306},{"c":8.7869,"h":9.06,"l":8.7869,"n":113,"o":8.97,"t":"2024-12-23T05:00:00Z","v":16650,"vw":8.92116},{"c":8.6141,"h":8.79,"l":8.6141,"n":89,"o":8.76,"t":"2024-12-24T05:00:00Z","v":2920,"vw":8.717013},{"c":8.54,"h":8.6995,"l":8.4976,"n":140,"o":8.6995,"t":"2024-12-26T05:00:00Z","v":17664,"vw":8.581866},{"c":8.79,"h":8.93,"l":8.5591,"n":196,"o":8.73,"t":"2024-12-27T05:00:00Z","v":35488,"vw":8.80036},{"c":8.98,"h":9.185,"l":8.85,"n":194,"o":8.92,"t":"2024-12-30T05:00:00Z","v":29747,"vw":9.027421},{"c":8.9392,"h":9.01,"l":8.84,"n":208,"o":8.88,"t":"2024-12-31T05:00:00Z","v":140148,"vw":8.952984},{"c":8.981,"h":9.0155,"l":8.693,"n":111,"o":8.73,"t":"2025-01-02T05:00:00Z","v":12900,"vw":8.862306},{"c":8.69,"h":9.0409,"l":8.6512,"n":124,"o":8.87,"t":"2025-01-03T05:00:00Z","v":27233,"vw":8.790391},{"c":8.648,"h":8.648,"l":8.35,"n":130,"o":8.49,"t":"2025-01-06T05:00:00Z","v":16081,"vw":8.447511},{"c":8.82,"h":8.93,"l":8.56,"n":148,"o":8.57,"t":"2025-01-07T05:00:00Z","v":51922,"vw":8.782446},{"c":8.76,"h":9.039,"l":8.76,"n":79,"o":8.88,"t":"2025-01-08T05:00:00Z","v":17011,"vw":8.909248},{"c":9.14,"h":9.245,"l":9.03,"n":148,"o":9.09,"t":"2025-01-10T05:00:00Z","v":22208,"vw":9.146779},{"c":8.93,"h":9.37,"l":8.92,"n":139,"o":9.36,"t":"2025-01-13T05:00:00Z","v":13842,"vw":9.152493},{"c":8.6177,"h":8.79,"l":8.5697,"n":96,"o":8.74,"t":"2025-01-14T05:00:00Z","v":22927,"vw":8.674977},{"c":8.2697,"h":8.67,"l":8.07,"n":162,"o":8.67,"t":"2025-01-15T05:00:00Z","v":26034,"vw":8.259312},{"c":8.11,"h":8.32,"l":8.05,"n":139,"o":8.21,"t":"2025-01-16T05:00:00Z","v":19226,"vw":8.169488},{"c":8.01,"h":8.05,"l":7.9101,"n":151,"o":8,"t":"2025-01-17T05:00:00Z","v":33304,"vw":7.995281},{"c":7.6148,"h":7.82,"l":7.6112,"n":229,"o":7.82,"t":"2025-01-21T05:00:00Z","v":51084,"vw":7.715109},{"c":7.72,"h":7.72,"l":7.5889,"n":106,"o":7.62,"t":"2025-01-22T05:00:00Z","v":10097,"vw":7.665554},{"c":7.7407,"h":7.87,"l":7.7,"n":90,"o":7.82,"t":"2025-01-23T05:00:00Z","v":6958,"vw":7.765107},{"c":7.7721,"h":7.79,"l":7.715,"n":141,"o":7.72,"t":"2025-01-24T05:00:00Z","v":32654,"vw":7.74962},{"c":8.0246,"h":8.11,"l":7.82,"n":170,"o":7.96,"t":"2025-01-27T05:00:00Z","v":24077,"vw":7.986686},{"c":7.9638,"h":8.085,"l":7.93,"n":63,"o":8.04,"t":"2025-01-28T05:00:00Z","v":2666,"vw":7.973824},{"c":8.06,"h":8.1701,"l":7.93,"n":96,"o":8.03,"t":"2025-01-29T05:00:00Z","v":6293,"vw":8.041113},{"c":7.7995,"h":7.86,"l":7.7,"n":80,"o":7.86,"t":"2025-01-30T05:00:00Z","v":6955,"vw":7.797393},{"c":8.02,"h":8.0681,"l":7.72,"n":111,"o":7.81,"t":"2025-01-31T05:00:00Z","v":25817,"vw":7.963541},{"c":8.3,"h":8.64,"l":8.21,"n":189,"o":8.55,"t":"2025-02-03T05:00:00Z","v":33079,"vw":8.484869},{"c":8.1587,"h":8.35,"l":8.1587,"n":121,"o":8.31,"t":"2025-02-04T05:00:00Z","v":34591,"vw":8.223945},{"c":7.9502,"h":8.0801,"l":7.9499,"n":69,"o":8.08,"t":"2025-02-05T05:00:00Z","v":18264,"vw":8.056666},{"c":7.9695,"h":8.05,"l":7.88,"n":78,"o":7.89,"t":"2025-02-06T05:00:00Z","v":12965,"vw":7.935724},{"c":8.268,"h":8.268,"l":8,"n":86,"o":8,"t":"2025-02-07T05:00:00Z","v":8738,"vw":8.209719},{"c":8.23,"h":8.34,"l":8.17,"n":68,"o":8.17,"t":"2025-02-10T05:00:00Z","v":22543,"vw":8.218609},{"c":8.3612,"h":8.4342,"l":8.29,"n":92,"o":8.37,"t":"2025-02-11T05:00:00Z","v":16969,"vw":8.377177},{"c":8.5408,"h":8.69,"l":8.4811,"n":181,"o":8.69,"t":"2025-02-12T05:00:00Z","v":22011,"vw":8.552748},{"c":8.314,"h":8.52,"l":8.31,"n":155,"o":8.46,"t":"2025-02-13T05:00:00Z","v":10252,"vw":8.406469},{"c":8.34,"h":8.3602,"l":8.18,"n":67,"o":8.26,"t":"2025-02-14T05:00:00Z","v":4750,"vw":8.302549},{"c":8.125,"h":8.303,"l":8.12,"n":124,"o":8.21,"t":"2025-02-18T05:00:00Z","v":22173,"vw":8.228571},{"c":8.2552,"h":8.34,"l":8.2147,"n":126,"o":8.34,"t":"2025-02-19T05:00:00Z","v":22604,"vw":8.25025},{"c":8.51,"h":8.6149,"l":8.44,"n":142,"o":8.53,"t":"2025-02-20T05:00:00Z","v":26504,"vw":8.520826},{"c":9.13,"h":9.21,"l":8.5393,"n":249,"o":8.5393,"t":"2025-02-21T05:00:00Z","v":30136,"vw":8.96166},{"c":9.16,"h":9.22,"l":9.01,"n":161,"o":9.05,"t":"2025-02-24T05:00:00Z","v":48173,"vw":9.067937},{"c":9.18,"h":9.38,"l":9.01,"n":166,"o":9.1,"t":"2025-02-25T05:00:00Z","v":37608,"vw":9.198337},{"c":9.1393,"h":9.16,"l":8.86,"n":178,"o":9.06,"t":"2025-02-26T05:00:00Z","v":57714,"vw":9.024186},{"c":9.4702,"h":9.48,"l":9.0919,"n":156,"o":9.13,"t":"2025-02-27T05:00:00Z","v":40266,"vw":9.212159},{"c":9.21,"h":9.55,"l":9.21,"n":209,"o":9.53,"t":"2025-02-28T05:00:00Z","v":54087,"vw":9.383865},{"c":9.8497,"h":9.9461,"l":9.08,"n":231,"o":9.08,"t":"2025-03-03T05:00:00Z","v":47189,"vw":9.459907},{"c":10.26,"h":10.66,"l":9.95,"n":278,"o":10.18,"t":"2025-03-04T05:00:00Z","v":89332,"vw":10.359154},{"c":9.92,"h":10.4403,"l":9.89,"n":201,"o":10.25,"t":"2025-03-05T05:00:00Z","v":51044,"vw":10.055328},{"c":10.39,"h":10.48,"l":10.03,"n":244,"o":10.27,"t":"2025-03-06T05:00:00Z","v":86574,"vw":10.280091},{"c":10.16,"h":10.88,"l":10.12,"n":254,"o":10.48,"t":"2025-03-07T05:00:00Z","v":79573,"vw":10.399768},{"c":10.83,"h":11.05,"l":10.34,"n":317,"o":10.49,"t":"2025-03-10T04:00:00Z","v":86749,"vw":10.651345},{"c":11.04,"h":11.26,"l":10.65,"n":288,"o":10.88,"t":"2025-03-11T04:00:00Z","v":72147,"vw":10.973127},{"c":11.04,"h":11.2388,"l":10.583,"n":168,"o":10.69,"t":"2025-03-12T04:00:00Z","v":63067,"vw":10.982068},{"c":11.6,"h":11.73,"l":11.04,"n":382,"o":11.1,"t":"2025-03-13T04:00:00Z","v":89551,"vw":11.502368},{"c":10.73,"h":11.31,"l":10.72,"n":222,"o":11.31,"t":"2025-03-14T04:00:00Z","v":85859,"vw":10.950481},{"c":10.27,"h":10.73,"l":10.1595,"n":215,"o":10.73,"t":"2025-03-17T04:00:00Z","v":60715,"vw":10.311628},{"c":10.51,"h":10.58,"l":10.44,"n":131,"o":10.4499,"t":"2025-03-18T04:00:00Z","v":25781,"vw":10.491505},{"c":10.13,"h":10.49,"l":10.01,"n":195,"o":10.49,"t":"2025-03-19T04:00:00Z","v":49207,"vw":10.192572},{"c":10.3681,"h":10.5273,"l":10.06,"n":139,"o":10.34,"t":"2025-03-20T04:00:00Z","v":29972,"vw":10.268184},{"c":10.55,"h":10.83,"l":10.51,"n":150,"o":10.7,"t":"2025-03-21T04:00:00Z","v":38577,"vw":10.577315},{"c":9.78,"h":10.12,"l":9.75,"n":202,"o":10.07,"t":"2025-03-24T04:00:00Z","v":51366,"vw":9.871233},{"c":9.8498,"h":9.98,"l":9.67,"n":144,"o":9.79,"t":"2025-03-25T04:00:00Z","v":26828,"vw":9.830379},{"c":9.99,"h":10.06,"l":9.7304,"n":183,"o":9.7304,"t":"2025-03-26T04:00:00Z","v":60859,"vw":9.923518},{"c":10.21,"h":10.35,"l":9.981,"n":223,"o":10.11,"t":"2025-03-27T04:00:00Z","v":44905,"vw":10.147392},{"c":10.79,"h":10.89,"l":10.3,"n":283,"o":10.34,"t":"2025-03-28T04:00:00Z","v":46487,"vw":10.704471},{"c":10.74,"h":11.2,"l":10.54,"n":249,"o":11.2,"t":"2025-03-31T04:00:00Z","v":52546,"vw":10.93616},{"c":10.5542,"h":11.0672,"l":10.43,"n":159,"o":10.76,"t":"2025-04-01T04:00:00Z","v":22602,"vw":10.73468},{"c":10.041,"h":10.9,"l":10,"n":269,"o":10.9,"t":"2025-04-02T04:00:00Z","v":58537,"vw":10.399285},{"c":12.05,"h":12.08,"l":11.19,"n":523,"o":11.53,"t":"2025-04-03T04:00:00Z","v":67504,"vw":11.742992},{"c":13.84,"h":14.54,"l":13.17,"n":674,"o":13.69,"t":"2025-04-04T04:00:00Z","v":104495,"vw":13.738266},{"c":14.48,"h":16,"l":12.0301,"n":589,"o":15.48,"t":"2025-04-07T04:00:00Z","v":155207,"vw":14.769404},{"c":15.22,"h":15.78,"l":12.8305,"n":420,"o":13,"t":"2025-04-08T04:00:00Z","v":97574,"vw":14.16887},{"c":11.01,"h":15.789,"l":10.7901,"n":673,"o":15.7,"t":"2025-04-09T04:00:00Z","v":179003,"vw":12.800164},{"c":12.33,"h":13.081,"l":11.77,"n":337,"o":11.77,"t":"2025-04-10T04:00:00Z","v":88096,"vw":12.327129},{"c":11.8882,"h":13.07,"l":11.82,"n":351,"o":12.49,"t":"2025-04-11T04:00:00Z","v":37313,"vw":12.462811},{"c":11.44,"h":11.94,"l":11.25,"n":296,"o":11.31,"t":"2025-04-14T04:00:00Z","v":75405,"vw":11.669312},{"c":11.47,"h":11.54,"l":11.14,"n":277,"o":11.48,"t":"2025-04-15T04:00:00Z","v":51114,"vw":11.349654},{"c":11.85,"h":12.21,"l":11.41,"n":464,"o":11.72,"t":"2025-04-16T04:00:00Z","v":113967,"vw":11.8577},{"c":11.57,"h":11.795,"l":11.38,"n":230,"o":11.7096,"t":"2025-04-17T04:00:00Z","v":77387,"vw":11.564189},{"c":12.37,"h":12.7094,"l":11.8,"n":295,"o":11.8,"t":"2025-04-21T04:00:00Z","v":46192,"vw":12.302431},{"c":11.44,"h":11.9504,"l":11.34,"n":310,"o":11.94,"t":"2025-04-22T04:00:00Z","v":33661,"vw":11.609855},{"c":11.03,"h":11.09,"l":10.01,"n":239,"o":10.54,"t":"2025-04-23T04:00:00Z","v":35321,"vw":10.546075},{"c":10.33,"h":11.1,"l":10.29,"n":356,"o":11.1,"t":"2025-04-24T04:00:00Z","v":75091,"vw":10.492411},{"c":10.45,"h":10.67,"l":10.38,"n":288,"o":10.47,"t":"2025-04-25T04:00:00Z","v":60771,"vw":10.483112},{"c":10.37,"h":10.6601,"l":10.19,"n":225,"o":10.44,"t":"2025-04-28T04:00:00Z","v":45317,"vw":10.411728},{"c":10.215,"h":10.54,"l":10.09,"n":141,"o":10.44,"t":"2025-04-29T04:00:00Z","v":34544,"vw":10.229054},{"c":10.27,"h":10.95,"l":10.25,"n":199,"o":10.59,"t":"2025-04-30T04:00:00Z","v":41658,"vw":10.67},{"c":10.15,"h":10.1501,"l":9.8,"n":252,"o":10.15,"t":"2025-05-01T04:00:00Z","v":67742,"vw":10.002454},{"c":9.39,"h":9.75,"l":9.35,"n":284,"o":9.75,"t":"2025-05-02T04:00:00Z","v":34179,"vw":9.424627},{"c":9.4793,"h":9.62,"l":9.28,"n":224,"o":9.62,"t":"2025-05-05T04:00:00Z","v":41517,"vw":9.407101},{"c":9.7,"h":9.78,"l":9.54,"n":348,"o":9.74,"t":"2025-05-06T04:00:00Z","v":51449,"vw":9.659949},{"c":9.5956,"h":9.75,"l":9.4692,"n":165,"o":9.54,"t":"2025-05-07T04:00:00Z","v":11869,"vw":9.593172},{"c":9.245,"h":9.46,"l":8.9966,"n":313,"o":9.37,"t":"2025-05-08T04:00:00Z","v":45358,"vw":9.152765},{"c":9.2712,"h":9.36,"l":9.141,"n":185,"o":9.1415,"t":"2025-05-09T04:00:00Z","v":28996,"vw":9.288637},{"c":8.31,"h":8.52,"l":8.2318,"n":321,"o":8.31,"t":"2025-05-12T04:00:00Z","v":70377,"vw":8.333374},{"c":8.23,"h":8.24,"l":8.1392,"n":161,"o":8.231,"t":"2025-05-13T04:00:00Z","v":27990,"vw":8.175515},{"c":8.3016,"h":8.32,"l":8.21,"n":97,"o":8.23,"t":"2025-05-14T04:00:00Z","v":32520,"vw":8.270633},{"c":8.2607,"h":8.46,"l":8.26,"n":142,"o":8.37,"t":"2025-05-15T04:00:00Z","v":49307,"vw":8.306295},{"c":8.005,"h":8.305,"l":8.005,"n":132,"o":8.305,"t":"2025-05-16T04:00:00Z","v":17542,"vw":8.08507},{"c":8.0984,"h":8.32,"l":8.07,"n":156,"o":8.32,"t":"2025-05-19T04:00:00Z","v":26873,"vw":8.145799},{"c":8.17,"h":8.2,"l":8.07,"n":137,"o":8.09,"t":"2025-05-20T04:00:00Z","v":10357,"vw":8.131854},{"c":8.81,"h":8.83,"l":8.34,"n":324,"o":8.42,"t":"2025-05-21T04:00:00Z","v":61119,"vw":8.61751},{"c":8.88,"h":8.9963,"l":8.74,"n":297,"o":8.96,"t":"2025-05-22T04:00:00Z","v":26838,"vw":8.874402},{"c":8.91,"h":9.36,"l":8.86,"n":320,"o":9.36,"t":"2025-05-23T04:00:00Z","v":54881,"vw":9.038396},{"c":8.3603,"h":8.75,"l":8.3603,"n":247,"o":8.63,"t":"2025-05-27T04:00:00Z","v":24129,"vw":8.522113},{"c":8.675,"h":8.68,"l":8.38,"n":276,"o":8.38,"t":"2025-05-28T04:00:00Z","v":23202,"vw":8.571239},{"c":8.61,"h":8.79,"l":8.45,"n":220,"o":8.45,"t":"2025-05-29T04:00:00Z","v":40783,"vw":8.612237},{"c":8.6815,"h":8.89,"l":8.64,"n":194,"o":8.82,"t":"2025-05-30T04:00:00Z","v":18607,"vw":8.742736},{"c":8.75,"h":9.06,"l":8.75,"n":222,"o":8.879,"t":"2025-06-02T04:00:00Z","v":39144,"vw":8.872562},{"c":8.41,"h":8.74,"l":8.39,"n":147,"o":8.74,"t":"2025-06-03T04:00:00Z","v":23045,"vw":8.450819},{"c":8.469,"h":8.47,"l":8.34,"n":99,"o":8.41,"t":"2025-06-04T04:00:00Z","v":7630,"vw":8.393838},{"c":8.5386,"h":8.62,"l":8.37,"n":123,"o":8.539,"t":"2025-06-05T04:00:00Z","v":9890,"vw":8.51772},{"c":8.2689,"h":8.37,"l":8.23,"n":98,"o":8.24,"t":"2025-06-06T04:00:00Z","v":4876,"vw":8.288784},{"c":8.202,"h":8.25,"l":8.1,"n":94,"o":8.25,"t":"2025-06-09T04:00:00Z","v":8656,"vw":8.157919},{"c":8.1642,"h":8.2,"l":8.07,"n":69,"o":8.07,"t":"2025-06-10T04:00:00Z","v":4541,"vw":8.136197},{"c":8.26,"h":8.3065,"l":8.0589,"n":85,"o":8.1,"t":"2025-06-11T04:00:00Z","v":15536,"vw":8.225934},{"c":16.5321,"h":16.8451,"l":16.5321,"n":64,"o":16.8451,"t":"2025-06-12T04:00:00Z","v":1585,"vw":16.75689},{"c":17.29,"h":17.39,"l":16.79,"n":209,"o":17.12,"t":"2025-06-13T04:00:00Z","v":15765,"vw":17.125126},{"c":16.75,"h":16.845,"l":16.5924,"n":106,"o":16.775,"t":"2025-06-16T04:00:00Z","v":11927,"vw":16.756015},{"c":17.17,"h":17.17,"l":16.84,"n":118,"o":17.07,"t":"2025-06-17T04:00:00Z","v":6512,"vw":17.027486},{"c":16.97,"h":17.16,"l":16.64,"n":81,"o":17.16,"t":"2025-06-18T04:00:00Z","v":5791,"vw":16.903583},{"c":17.01,"h":17.18,"l":16.75,"n":85,"o":16.75,"t":"2025-06-20T04:00:00Z","v":5320,"vw":16.97557},{"c":16.58,"h":17.2518,"l":16.575,"n":89,"o":17.01,"t":"2025-06-23T04:00:00Z","v":10217,"vw":16.783325},{"c":16.12,"h":16.315,"l":16.0199,"n":76,"o":16.3,"t":"2025-06-24T04:00:00Z","v":5466,"vw":16.113886},{"c":16.3139,"h":16.32,"l":16.2,"n":54,"o":16.2,"t":"2025-06-25T04:00:00Z","v":6718,"vw":16.281167},{"c":15.6624,"h":16.03,"l":15.6624,"n":55,"o":16.03,"t":"2025-06-26T04:00:00Z","v":25614,"vw":15.834312},{"c":15.55,"h":15.819,"l":15.32,"n":64,"o":15.56,"t":"2025-06-27T04:00:00Z","v":11770,"vw":15.653197},{"c":15.55,"h":15.71,"l":15.53,"n":141,"o":15.6556,"t":"2025-06-30T04:00:00Z","v":13231,"vw":15.635561},{"c":15.0004,"h":15.79,"l":14.7001,"n":119,"o":15.79,"t":"2025-07-01T04:00:00Z","v":15070,"vw":15.170387},{"c":14.5677,"h":15.029,"l":14.5677,"n":114,"o":15.029,"t":"2025-07-02T04:00:00Z","v":4657,"vw":14.827652},{"c":14.32,"h":14.39,"l":14.2604,"n":99,"o":14.37,"t":"2025-07-03T04:00:00Z","v":8229,"vw":14.323868},{"c":14.7801,"h":14.97,"l":14.3026,"n":149,"o":14.3026,"t":"2025-07-07T04:00:00Z","v":11887,"vw":14.763526},{"c":14.5739,"h":14.59,"l":14.43,"n":66,"o":14.59,"t":"2025-07-08T04:00:00Z","v":4925,"vw":14.443609},{"c":14.38,"h":14.685,"l":14.34,"n":93,"o":14.34,"t":"2025-07-09T04:00:00Z","v":13134,"vw":14.401814},{"c":14.1849,"h":14.3699,"l":14,"n":79,"o":14.3699,"t":"2025-07-10T04:00:00Z","v":4823,"vw":14.099456},{"c":14.5639,"h":14.63,"l":14.44,"n":106,"o":14.44,"t":"2025-07-11T04:00:00Z","v":7152,"vw":14.555074},{"c":14.43,"h":14.69,"l":14.43,"n":56,"o":14.69,"t":"2025-07-14T04:00:00Z","v":4833,"vw":14.535006},{"c":15.19,"h":15.19,"l":14.32,"n":74,"o":14.32,"t":"2025-07-15T04:00:00Z","v":4480,"vw":14.755563},{"c":15.01,"h":15.64,"l":15.01,"n":63,"o":15.125,"t":"2025-07-16T04:00:00Z","v":5073,"vw":15.250953},{"c":14.55,"h":14.91,"l":14.4952,"n":102,"o":14.7136,"t":"2025-07-17T04:00:00Z","v":8890,"vw":14.724597},{"c":14.5904,"h":14.735,"l":14.3,"n":70,"o":14.3,"t":"2025-07-18T04:00:00Z","v":6239,"vw":14.546825},{"c":14.9,"h":14.9,"l":14.46,"n":49,"o":14.55,"t":"2025-07-21T04:00:00Z","v":3402,"vw":14.569893},{"c":14.2757,"h":14.75,"l":14.25,"n":126,"o":14.75,"t":"2025-07-22T04:00:00Z","v":6172,"vw":14.413369},{"c":13.965,"h":14.12,"l":13.95,"n":126,"o":13.96,"t":"2025-07-23T04:00:00Z","v":9917,"vw":13.994737},{"c":14.3233,"h":14.34,"l":14.13,"n":77,"o":14.13,"t":"2025-07-24T04:00:00Z","v":2955,"vw":14.248654},{"c":13.9631,"h":14.385,"l":13.961,"n":72,"o":14.27,"t":"2025-07-25T04:00:00Z","v":1769,"vw":14.180291},{"c":14.0659,"h":14.13,"l":13.94,"n":44,"o":13.94,"t":"2025-07-28T04:00:00Z","v":1407,"vw":14.055882},{"c":14.1237,"h":14.2299,"l":13.96,"n":80,"o":13.96,"t":"2025-07-29T04:00:00Z","v":4584,"vw":14.180523},{"c":14.4162,"h":14.58,"l":14.06,"n":34,"o":14.12,"t":"2025-07-30T04:00:00Z","v":3209,"vw":14.23502},{"c":14.9107,"h":14.95,"l":14.49,"n":76,"o":14.6594,"t":"2025-07-31T04:00:00Z","v":6291,"vw":14.822461},{"c":15.58,"h":16.15,"l":15.48,"n":179,"o":15.48,"t":"2025-08-01T04:00:00Z","v":33187,"vw":15.724571},{"c":15.02,"h":15.35,"l":15.02,"n":102,"o":15.34,"t":"2025-08-04T04:00:00Z","v":7898,"vw":15.14984},{"c":15.0008,"h":15.36,"l":14.9,"n":68,"o":14.91,"t":"2025-08-05T04:00:00Z","v":3335,"vw":15.079167},{"c":15.1816,"h":15.2791,"l":15.07,"n":72,"o":15.07,"t":"2025-08-06T04:00:00Z","v":9490,"vw":15.121415},{"c":15.27,"h":15.44,"l":14.65,"n":68,"o":14.65,"t":"2025-08-07T04:00:00Z","v":5656,"vw":15.182221},{"c":15.2673,"h":15.2673,"l":15.0873,"n":43,"o":15.0873,"t":"2025-08-08T04:00:00Z","v":1394,"vw":15.116083},{"c":15.5018,"h":15.5018,"l":15.19,"n":69,"o":15.19,"t":"2025-08-11T04:00:00Z","v":5764,"vw":15.386299},{"c":14.434,"h":15.22,"l":14.434,"n":87,"o":15.22,"t":"2025-08-12T04:00:00Z","v":7482,"vw":14.700456},{"c":13.7503,"h":14.1732,"l":13.7503,"n":54,"o":14.1732,"t":"2025-08-13T04:00:00Z","v":1919,"vw":14.027935},{"c":14.28,"h":14.46,"l":14.25,"n":81,"o":14.25,"t":"2025-08-14T04:00:00Z","v":5137,"vw":14.292633},{"c":14.54,"h":14.5403,"l":14.3473,"n":44,"o":14.349,"t":"2025-08-15T04:00:00Z","v":2098,"vw":14.487347},{"c":14.43,"h":14.58,"l":14.43,"n":25,"o":14.58,"t":"2025-08-18T04:00:00Z","v":445,"vw":14.490979},{"c":14.3742,"h":14.4306,"l":14.195,"n":40,"o":14.23,"t":"2025-08-19T04:00:00Z","v":2409,"vw":14.376704},{"c":14.5247,"h":14.6541,"l":14.5247,"n":44,"o":14.559,"t":"2025-08-20T04:00:00Z","v":2417,"vw":14.612681},{"c":14.6068,"h":14.7906,"l":14.6068,"n":65,"o":14.7906,"t":"2025-08-21T04:00:00Z","v":1224,"vw":14.7906},{"c":13.3636,"h":14.252,"l":13.251,"n":122,"o":14.252,"t":"2025-08-22T04:00:00Z","v":15011,"vw":13.382386},{"c":13.72,"h":13.72,"l":13.49,"n":74,"o":13.55,"t":"2025-08-25T04:00:00Z","v":8718,"vw":13.635747},{"c":13.5426,"h":13.56,"l":13.45,"n":38,"o":13.56,"t":"2025-08-26T04:00:00Z","v":705,"vw":13.486667},{"c":13.2675,"h":13.3692,"l":13.2675,"n":75,"o":13.31,"t":"2025-08-27T04:00:00Z","v":2168,"vw":13.347},{"c":13.2277,"h":13.42,"l":13.2277,"n":41,"o":13.37,"t":"2025-08-28T04:00:00Z","v":1708,"vw":13.3887},{"c":13.48,"h":13.5816,"l":13.2,"n":55,"o":13.2,"t":"2025-08-29T04:00:00Z","v":9479,"vw":13.506257},{"c":13.67,"h":13.944,"l":13.64,"n":91,"o":13.88,"t":"2025-09-02T04:00:00Z","v":15890,"vw":13.711969},{"c":13.7643,"h":13.7643,"l":13.7643,"n":34,"o":13.7643,"t":"2025-09-03T04:00:00Z","v":996,"vw":13.7643},{"c":13.1407,"h":13.65,"l":13.1407,"n":46,"o":13.65,"t":"2025-09-04T04:00:00Z","v":2246,"vw":13.301771},{"c":12.98,"h":13.26,"l":12.73,"n":58,"o":12.9,"t":"2025-09-05T04:00:00Z","v":12073,"vw":12.945143},{"c":12.9812,"h":13.2264,"l":12.87,"n":37,"o":12.87,"t":"2025-09-08T04:00:00Z","v":5759,"vw":12.946023},{"c":13.3285,"h":13.41,"l":13.2715,"n":46,"o":13.2715,"t":"2025-09-09T04:00:00Z","v":9574,"vw":13.358606},{"c":13.34,"h":13.45,"l":13.1536,"n":81,"o":13.25,"t":"2025-09-10T04:00:00Z","v":9362,"vw":13.377775},{"c":12.69,"h":13.14,"l":12.68,"n":75,"o":13.14,"t":"2025-09-11T04:00:00Z","v":3956,"vw":12.772023},{"c":13.0898,"h":13.09,"l":12.76,"n":60,"o":12.86,"t":"2025-09-12T04:00:00Z","v":4866,"vw":12.957286},{"c":13.1444,"h":13.1444,"l":12.9,"n":61,"o":13.06,"t":"2025-09-15T04:00:00Z","v":5420,"vw":12.988993},{"c":13.2316,"h":13.42,"l":13.2316,"n":57,"o":13.29,"t":"2025-09-16T04:00:00Z","v":3552,"vw":13.348177},{"c":13.28,"h":13.32,"l":12.68,"n":68,"o":13.0029,"t":"2025-09-17T04:00:00Z","v":5147,"vw":13.09619},{"c":12.805,"h":13.1329,"l":12.78,"n":76,"o":13.11,"t":"2025-09-18T04:00:00Z","v":3576,"vw":12.883709},{"c":13.1289,"h":13.1799,"l":13.01,"n":90,"o":13.01,"t":"2025-09-19T04:00:00Z","v":10079,"vw":13.116757},{"c":13.1127,"h":13.4,"l":13.1101,"n":61,"o":13.325,"t":"2025-09-22T04:00:00Z","v":7430,"vw":13.276336},{"c":13.1703,"h":13.219,"l":12.79,"n":36,"o":12.79,"t":"2025-09-23T04:00:00Z","v":1984,"vw":13.035725},{"c":13.2754,"h":13.2754,"l":12.95,"n":51,"o":12.95,"t":"2025-09-24T04:00:00Z","v":3534,"vw":13.085266},{"c":13.535,"h":13.75,"l":13.4919,"n":60,"o":13.61,"t":"2025-09-25T04:00:00Z","v":9739,"vw":13.601341},{"c":13.1454,"h":13.32,"l":13.13,"n":82,"o":13.32,"t":"2025-09-26T04:00:00Z","v":23960,"vw":13.24435},{"c":13.2337,"h":13.31,"l":12.93,"n":92,"o":12.93,"t":"2025-09-29T04:00:00Z","v":9166,"vw":13.220873},{"c":13.17,"h":13.5027,"l":13.17,"n":74,"o":13.43,"t":"2025-09-30T04:00:00Z","v":19047,"vw":13.326837},{"c":13.05,"h":13.2612,"l":13.05,"n":78,"o":13.2612,"t":"2025-10-01T04:00:00Z","v":6351,"vw":13.16662},{"c":13.01,"h":13.25,"l":13.01,"n":49,"o":13.0926,"t":"2025-10-02T04:00:00Z","v":2138,"vw":13.151298},{"c":12.9292,"h":12.93,"l":12.67,"n":92,"o":12.71,"t":"2025-10-03T04:00:00Z","v":9223,"vw":12.80029},{"c":12.8315,"h":12.85,"l":12.671,"n":73,"o":12.78,"t":"2025-10-06T04:00:00Z","v":7441,"vw":12.79263},{"c":13.2897,"h":13.3841,"l":12.94,"n":101,"o":12.94,"t":"2025-10-07T04:00:00Z","v":3676,"vw":13.196533},{"c":12.87,"h":13.27,"l":12.87,"n":32,"o":13.27,"t":"2025-10-08T04:00:00Z","v":4605,"vw":12.934449},{"c":13.32,"h":13.36,"l":12.89,"n":73,"o":12.92,"t":"2025-10-09T04:00:00Z","v":21398,"vw":13.12815},{"c":14.4664,"h":14.4664,"l":13.2945,"n":99,"o":13.2945,"t":"2025-10-10T04:00:00Z","v":13394,"vw":13.971203},{"c":13.61,"h":13.89,"l":13.61,"n":70,"o":13.89,"t":"2025-10-13T04:00:00Z","v":17293,"vw":13.654041},{"c":13.2487,"h":14.05,"l":13.2487,"n":68,"o":13.99,"t":"2025-10-14T04:00:00Z","v":2281,"vw":13.882729},{"c":13.2326,"h":13.42,"l":12.85,"n":65,"o":12.94,"t":"2025-10-15T04:00:00Z","v":4563,"vw":12.976954},{"c":13.7197,"h":13.85,"l":13.2,"n":63,"o":13.2,"t":"2025-10-16T04:00:00Z","v":7320,"vw":13.62914},{"c":13.6143,"h":13.9,"l":13.56,"n":49,"o":13.86,"t":"2025-10-17T04:00:00Z","v":2670,"vw":13.682994},{"c":13.13,"h":13.369,"l":13.13,"n":42,"o":13.35,"t":"2025-10-20T04:00:00Z","v":3087,"vw":13.255829},{"c":12.9831,"h":13.22,"l":12.94,"n":42,"o":13.21,"t":"2025-10-21T04:00:00Z","v":3088,"vw":13.006381},{"c":13.45,"h":13.61,"l":13.01,"n":142,"o":13.01,"t":"2025-10-22T04:00:00Z","v":25616,"vw":13.200087},{"c":12.9211,"h":13.273,"l":12.85,"n":45,"o":13.273,"t":"2025-10-23T04:00:00Z","v":2773,"vw":12.973128},{"c":12.7013,"h":12.7013,"l":12.51,"n":53,"o":12.56,"t":"2025-10-24T04:00:00Z","v":3853,"vw":12.577948},{"c":12.5767,"h":12.62,"l":12.4,"n":53,"o":12.48,"t":"2025-10-27T04:00:00Z","v":3281,"vw":12.487877},{"c":12.9124,"h":12.93,"l":12.71,"n":67,"o":12.71,"t":"2025-10-28T04:00:00Z","v":2847,"vw":12.83856},{"c":13.21,"h":13.25,"l":12.76,"n":63,"o":13.1,"t":"2025-10-29T04:00:00Z","v":9667,"vw":13.026299},{"c":13.59,"h":13.59,"l":13.1,"n":86,"o":13.36,"t":"2025-10-30T04:00:00Z","v":9287,"vw":13.289367},{"c":13.3404,"h":13.667,"l":13.34,"n":78,"o":13.66,"t":"2025-10-31T04:00:00Z","v":8427,"vw":13.538586},{"c":13.41,"h":13.82,"l":13.39,"n":171,"o":13.39,"t":"2025-11-03T05:00:00Z","v":18191,"vw":13.587091},{"c":13.7401,"h":13.95,"l":13.594,"n":131,"o":13.91,"t":"2025-11-04T05:00:00Z","v":17495,"vw":13.734021},{"c":13.4299,"h":13.69,"l":13.225,"n":127,"o":13.65,"t":"2025-11-05T05:00:00Z","v":15369,"vw":13.441969},{"c":13.8521,"h":13.99,"l":13.428,"n":110,"o":13.428,"t":"2025-11-06T05:00:00Z","v":9754,"vw":13.823371},{"c":13.4413,"h":14.16,"l":13.4413,"n":239,"o":14.13,"t":"2025-11-07T05:00:00Z","v":32584,"vw":13.879148},{"c":13.1338,"h":13.33,"l":13.02,"n":113,"o":13.02,"t":"2025-11-10T05:00:00Z","v":13776,"vw":13.218845},{"c":13.15,"h":13.29,"l":13.06,"n":84,"o":13.21,"t":"2025-11-11T05:00:00Z","v":12653,"vw":13.163046},{"c":13.01,"h":13.01,"l":12.9001,"n":44,"o":12.98,"t":"2025-11-12T05:00:00Z","v":5440,"vw":12.952913},{"c":13.76,"h":13.84,"l":13,"n":105,"o":13.3656,"t":"2025-11-13T05:00:00Z","v":6974,"vw":13.440052},{"c":13.8916,"h":14.3,"l":13.72,"n":160,"o":14.3,"t":"2025-11-14T05:00:00Z","v":12974,"vw":13.955426},{"c":14.6419,"h":14.7599,"l":13.92,"n":126,"o":13.92,"t":"2025-11-17T05:00:00Z","v":12772,"vw":14.527492},{"c":14.52,"h":14.92,"l":14.36,"n":148,"o":14.92,"t":"2025-11-18T05:00:00Z","v":15639,"vw":14.599368},{"c":14.47,"h":14.5498,"l":14.4,"n":84,"o":14.51,"t":"2025-11-19T05:00:00Z","v":6621,"vw":14.488315},{"c":15.1799,"h":15.1799,"l":13.35,"n":184,"o":13.35,"t":"2025-11-20T05:00:00Z","v":17347,"vw":14.406969},{"c":14.0855,"h":15.1,"l":13.8555,"n":134,"o":15.1,"t":"2025-11-21T05:00:00Z","v":31087,"vw":14.58915},{"c":13.67,"h":14.11,"l":13.59,"n":70,"o":14.0945,"t":"2025-11-24T05:00:00Z","v":3438,"vw":13.755291},{"c":12.9119,"h":13.6399,"l":12.8883,"n":73,"o":13.6399,"t":"2025-11-25T05:00:00Z","v":5124,"vw":13.1995},{"c":12.6625,"h":12.9,"l":12.43,"n":91,"o":12.9,"t":"2025-11-26T05:00:00Z","v":3651,"vw":12.582729},{"c":12.52,"h":12.67,"l":12.479,"n":50,"o":12.66,"t":"2025-11-28T05:00:00Z","v":11001,"vw":12.613736},{"c":12.7523,"h":12.863,"l":12.4401,"n":59,"o":12.863,"t":"2025-12-01T05:00:00Z","v":7173,"vw":12.612457},{"c":12.8362,"h":12.8362,"l":12.69,"n":54,"o":12.69,"t":"2025-12-02T05:00:00Z","v":2290,"vw":12.759465},{"c":12.6136,"h":12.9016,"l":12.61,"n":45,"o":12.9016,"t":"2025-12-03T05:00:00Z","v":1366,"vw":12.773478},{"c":12.44,"h":12.48,"l":12.31,"n":62,"o":12.43,"t":"2025-12-04T05:00:00Z","v":3257,"vw":12.374543},{"c":12.4229,"h":12.4229,"l":12.2875,"n":65,"o":12.2875,"t":"2025-12-05T05:00:00Z","v":3629,"vw":12.30595},{"c":12.63,"h":12.63,"l":12.43,"n":43,"o":12.43,"t":"2025-12-08T05:00:00Z","v":4736,"vw":12.574347},{"c":12.65,"h":12.65,"l":12.3936,"n":92,"o":12.3936,"t":"2025-12-09T05:00:00Z","v":3846,"vw":12.617071},{"c":11.94,"h":12.59,"l":11.86,"n":103,"o":12.59,"t":"2025-12-10T05:00:00Z","v":8819,"vw":12.101275},{"c":11.6254,"h":11.8035,"l":11.5536,"n":91,"o":11.8035,"t":"2025-12-11T05:00:00Z","v":4314,"vw":11.66478},{"c":12.0736,"h":12.08,"l":11.73,"n":73,"o":11.73,"t":"2025-12-12T05:00:00Z","v":8250,"vw":12.002464},{"c":12.155,"h":12.22,"l":11.87,"n":108,"o":11.87,"t":"2025-12-15T05:00:00Z","v":13322,"vw":12.15711},{"c":12.35,"h":12.51,"l":12.15,"n":87,"o":12.1566,"t":"2025-12-16T05:00:00Z","v":6552,"vw":12.331397},{"c":12.52,"h":12.59,"l":12.3567,"n":84,"o":12.4015,"t":"2025-12-17T05:00:00Z","v":4975,"vw":12.474117},{"c":12.38,"h":12.4021,"l":12.1,"n":105,"o":12.28,"t":"2025-12-18T05:00:00Z","v":3904,"vw":12.264993},{"c":12.08,"h":12.1987,"l":12.07,"n":120,"o":12.165,"t":"2025-12-19T05:00:00Z","v":12785,"vw":12.123452},{"c":11.7809,"h":11.84,"l":11.68,"n":165,"o":11.8004,"t":"2025-12-22T05:00:00Z","v":12070,"vw":11.76717},{"c":11.8797,"h":11.9,"l":11.87,"n":49,"o":11.8835,"t":"2025-12-23T05:00:00Z","v":3407,"vw":11.887942},{"c":11.68,"h":11.79,"l":11.67,"n":40,"o":11.79,"t":"2025-12-24T05:00:00Z","v":1586,"vw":11.68788},{"c":11.705,"h":11.79,"l":11.705,"n":54,"o":11.75,"t":"2025-12-26T05:00:00Z","v":2960,"vw":11.764108},{"c":11.9327,"h":11.96,"l":11.78,"n":72,"o":11.78,"t":"2025-12-29T05:00:00Z","v":5405,"vw":11.929826},{"c":12.044,"h":12.044,"l":11.97,"n":70,"o":11.97,"t":"2025-12-30T05:00:00Z","v":6061,"vw":11.99087},{"c":12.42,"h":12.43,"l":12.1,"n":173,"o":12.1,"t":"2025-12-31T05:00:00Z","v":18206,"vw":12.31993},{"c":11.957,"h":12.38,"l":11.909,"n":110,"o":12.38,"t":"2026-01-02T05:00:00Z","v":7335,"vw":12.145897},{"c":11.48,"h":11.75,"l":11.37,"n":163,"o":11.75,"t":"2026-01-05T05:00:00Z","v":10775,"vw":11.451018},{"c":10.98,"h":11.61,"l":10.97,"n":113,"o":11.61,"t":"2026-01-06T05:00:00Z","v":10965,"vw":11.092373},{"c":11.23,"h":11.29,"l":11.1,"n":50,"o":11.1,"t":"2026-01-07T05:00:00Z","v":10769,"vw":11.230163},{"c":11.0971,"h":11.34,"l":11.05,"n":77,"o":11.34,"t":"2026-01-08T05:00:00Z","v":11194,"vw":11.130065},{"c":10.84,"h":11.07,"l":10.79,"n":86,"o":10.8,"t":"2026-01-09T05:00:00Z","v":7062,"vw":10.852929},{"c":10.775,"h":11.06,"l":10.76,"n":80,"o":11.03,"t":"2026-01-12T05:00:00Z","v":17318,"vw":10.840996},{"c":10.72,"h":10.86,"l":10.61,"n":103,"o":10.61,"t":"2026-01-13T05:00:00Z","v":11311,"vw":10.729821},{"c":10.701,"h":10.85,"l":10.61,"n":109,"o":10.82,"t":"2026-01-14T05:00:00Z","v":11104,"vw":10.72654},{"c":10.317,"h":10.44,"l":10.21,"n":98,"o":10.4,"t":"2026-01-15T05:00:00Z","v":14819,"vw":10.328496},{"c":10.43,"h":10.43,"l":10.35,"n":71,"o":10.3911,"t":"2026-01-16T05:00:00Z","v":5093,"vw":10.386016},{"c":10.86,"h":10.9099,"l":10.54,"n":181,"o":10.67,"t":"2026-01-20T05:00:00Z","v":21113,"vw":10.779869},{"c":10.26,"h":10.59,"l":10.1061,"n":220,"o":10.54,"t":"2026-01-21T05:00:00Z","v":41266,"vw":10.368218},{"c":10.26,"h":10.3065,"l":10.01,"n":72,"o":10.01,"t":"2026-01-22T05:00:00Z","v":5694,"vw":10.2526},{"c":10.5897,"h":10.67,"l":10.43,"n":76,"o":10.43,"t":"2026-01-23T05:00:00Z","v":4498,"vw":10.590156},{"c":10.6213,"h":10.6615,"l":10.57,"n":73,"o":10.57,"t":"2026-01-26T05:00:00Z","v":5510,"vw":10.583514},{"c":10.605,"h":10.71,"l":10.55,"n":69,"o":10.55,"t":"2026-01-27T05:00:00Z","v":11886,"vw":10.688071},{"c":10.6816,"h":10.75,"l":10.61,"n":62,"o":10.6154,"t":"2026-01-28T05:00:00Z","v":8154,"vw":10.727439},{"c":10.73,"h":11.08,"l":10.73,"n":126,"o":10.76,"t":"2026-01-29T05:00:00Z","v":21597,"vw":10.93522},{"c":11.07,"h":11.22,"l":10.73,"n":177,"o":11.07,"t":"2026-01-30T05:00:00Z","v":34777,"vw":10.997686},{"c":10.7896,"h":11.1701,"l":10.681,"n":115,"o":11.1701,"t":"2026-02-02T05:00:00Z","v":25951,"vw":10.856716},{"c":10.7353,"h":11.06,"l":10.57,"n":103,"o":10.75,"t":"2026-02-03T05:00:00Z","v":7607,"vw":10.895238},{"c":10.5,"h":10.887,"l":10.42,"n":95,"o":10.42,"t":"2026-02-04T05:00:00Z","v":6332,"vw":10.727423},{"c":10.6714,"h":10.76,"l":10.47,"n":127,"o":10.59,"t":"2026-02-05T05:00:00Z","v":18541,"vw":10.669268},{"c":9.68,"h":10.28,"l":9.64,"n":143,"o":10.28,"t":"2026-02-06T05:00:00Z","v":61023,"vw":9.886269},{"c":9.63,"h":9.735,"l":9.58,"n":69,"o":9.69,"t":"2026-02-09T05:00:00Z","v":6924,"vw":9.641996},{"c":9.6633,"h":9.6633,"l":9.6333,"n":77,"o":9.649,"t":"2026-02-10T05:00:00Z","v":4244,"vw":9.647778},{"c":9.7594,"h":9.789,"l":9.57,"n":54,"o":9.57,"t":"2026-02-11T05:00:00Z","v":5356,"vw":9.71688},{"c":10.1686,"h":10.31,"l":10.027,"n":118,"o":10.0935,"t":"2026-02-12T05:00:00Z","v":15279,"vw":10.17056},{"c":9.9109,"h":10.235,"l":9.77,"n":59,"o":10.235,"t":"2026-02-13T05:00:00Z","v":8631,"vw":9.914898},{"c":9.85,"h":10.18,"l":9.81,"n":99,"o":9.92,"t":"2026-02-17T05:00:00Z","v":25068,"vw":9.95654},{"c":9.691,"h":9.82,"l":9.5301,"n":97,"o":9.82,"t":"2026-02-18T05:00:00Z","v":9491,"vw":9.622055},{"c":9.72,"h":9.93,"l":9.72,"n":79,"o":9.93,"t":"2026-02-19T05:00:00Z","v":6843,"vw":9.825219},{"c":9.55,"h":9.89,"l":9.37,"n":75,"o":9.68,"t":"2026-02-20T05:00:00Z","v":8748,"vw":9.546635},{"c":10.05,"h":10.21,"l":9.97,"n":77,"o":9.97,"t":"2026-02-23T05:00:00Z","v":11386,"vw":10.112908},{"c":9.7897,"h":10.07,"l":9.7501,"n":60,"o":10.07,"t":"2026-02-24T05:00:00Z","v":2361,"vw":9.842696},{"c":9.6651,"h":9.741,"l":9.621,"n":33,"o":9.63,"t":"2026-02-25T05:00:00Z","v":3063,"vw":9.673635},{"c":9.5686,"h":9.825,"l":9.5686,"n":131,"o":9.74,"t":"2026-02-26T05:00:00Z","v":23513,"vw":9.678716},{"c":9.8291,"h":10.05,"l":9.8291,"n":84,"o":9.88,"t":"2026-02-27T05:00:00Z","v":28396,"vw":9.975639},{"c":9.57,"h":10.1,"l":9.56,"n":77,"o":10.1,"t":"2026-03-02T05:00:00Z","v":6409,"vw":9.71183},{"c":10.0648,"h":10.62,"l":9.95,"n":142,"o":10.23,"t":"2026-03-03T05:00:00Z","v":11825,"vw":10.269521},{"c":10.0568,"h":10.125,"l":10.04,"n":79,"o":10.085,"t":"2026-03-04T05:00:00Z","v":7630,"vw":10.069706},{"c":10.4659,"h":10.64,"l":10.205,"n":116,"o":10.35,"t":"2026-03-05T05:00:00Z","v":15382,"vw":10.50273},{"c":11.25,"h":11.36,"l":11.04,"n":200,"o":11.04,"t":"2026-03-06T05:00:00Z","v":31841,"vw":11.196458},{"c":10.93,"h":11.99,"l":10.88,"n":281,"o":11.5,"t":"2026-03-09T04:00:00Z","v":61050,"vw":11.588169},{"c":11.08,"h":11.11,"l":10.58,"n":183,"o":10.98,"t":"2026-03-10T04:00:00Z","v":62605,"vw":10.969323},{"c":11.1845,"h":11.335,"l":11.0209,"n":111,"o":11.27,"t":"2026-03-11T04:00:00Z","v":29826,"vw":11.158866},{"c":11.8602,"h":11.8602,"l":11.45,"n":246,"o":11.57,"t":"2026-03-12T04:00:00Z","v":36336,"vw":11.728647},{"c":11.93,"h":12.0046,"l":11.48,"n":156,"o":11.6,"t":"2026-03-13T04:00:00Z","v":25999,"vw":11.82567},{"c":11.67,"h":11.67,"l":11.2716,"n":194,"o":11.4,"t":"2026-03-16T04:00:00Z","v":47211,"vw":11.456374},{"c":11.37,"h":11.44,"l":11.18,"n":190,"o":11.44,"t":"2026-03-17T04:00:00Z","v":14099,"vw":11.298844},{"c":11.6689,"h":11.67,"l":11.34,"n":152,"o":11.35,"t":"2026-03-18T04:00:00Z","v":14123,"vw":11.457025},{"c":11.5827,"h":12.025,"l":11.43,"n":141,"o":12.01,"t":"2026-03-19T04:00:00Z","v":8093,"vw":11.809034},{"c":12.4041,"h":12.5634,"l":11.65,"n":297,"o":11.65,"t":"2026-03-20T04:00:00Z","v":52512,"vw":12.302279},{"c":11.6485,"h":11.84,"l":11.06,"n":230,"o":11.84,"t":"2026-03-23T04:00:00Z","v":63770,"vw":11.497847},{"c":11.4189,"h":11.99,"l":11.27,"n":94,"o":11.99,"t":"2026-03-24T04:00:00Z","v":10781,"vw":11.448204},{"c":11.1235,"h":11.139,"l":10.88,"n":88,"o":10.88,"t":"2026-03-25T04:00:00Z","v":2896,"vw":11.088977},{"c":11.5607,"h":11.565,"l":11.149,"n":91,"o":11.41,"t":"2026-03-26T04:00:00Z","v":7358,"vw":11.417458},{"c":12.12,"h":12.18,"l":11.73,"n":105,"o":11.82,"t":"2026-03-27T04:00:00Z","v":8035,"vw":11.88878},{"c":12.41,"h":12.55,"l":11.785,"n":144,"o":11.79,"t":"2026-03-30T04:00:00Z","v":19760,"vw":12.192557},{"c":11.3688,"h":12.0302,"l":11.32,"n":177,"o":11.99,"t":"2026-03-31T04:00:00Z","v":14558,"vw":11.780323},{"c":11.0592,"h":11.14,"l":10.84,"n":116,"o":11.081,"t":"2026-04-01T04:00:00Z","v":20854,"vw":10.992516},{"c":11.054,"h":11.585,"l":10.93,"n":143,"o":11.58,"t":"2026-04-02T04:00:00Z","v":10417,"vw":11.330131},{"c":10.89,"h":11.13,"l":10.89,"n":180,"o":11.06,"t":"2026-04-06T04:00:00Z","v":71671,"vw":10.967484},{"c":10.8389,"h":11.07,"l":10.73,"n":367,"o":11.02,"t":"2026-04-07T04:00:00Z","v":91681,"vw":10.779378},{"c":9.91,"h":10,"l":9.8,"n":246,"o":9.95,"t":"2026-04-08T04:00:00Z","v":28863,"vw":9.881112},{"c":9.8696,"h":10.06,"l":9.7902,"n":189,"o":9.965,"t":"2026-04-09T04:00:00Z","v":16355,"vw":9.938574},{"c":10.0001,"h":10.005,"l":9.81,"n":148,"o":9.83,"t":"2026-04-10T04:00:00Z","v":6082,"vw":9.95421},{"c":9.65,"h":10.04,"l":9.65,"n":178,"o":10.01,"t":"2026-04-13T04:00:00Z","v":9133,"vw":9.785311},{"c":9.5236,"h":9.58,"l":9.47,"n":135,"o":9.58,"t":"2026-04-14T04:00:00Z","v":8124,"vw":9.504158},{"c":9.5983,"h":9.65,"l":9.48,"n":148,"o":9.48,"t":"2026-04-15T04:00:00Z","v":6459,"vw":9.61093},{"c":9.5562,"h":9.62,"l":9.5,"n":131,"o":9.55,"t":"2026-04-16T04:00:00Z","v":9099,"vw":9.578653},{"c":8.999,"h":9.32,"l":8.85,"n":169,"o":9.32,"t":"2026-04-17T04:00:00Z","v":12955,"vw":9.002362},{"c":8.82,"h":9.05,"l":8.82,"n":106,"o":9.05,"t":"2026-04-20T04:00:00Z","v":9545,"vw":8.93137},{"c":8.9864,"h":9.01,"l":8.6,"n":234,"o":8.75,"t":"2026-04-21T04:00:00Z","v":23357,"vw":8.830501},{"c":9.08,"h":9.1368,"l":8.77,"n":75,"o":8.8,"t":"2026-04-22T04:00:00Z","v":8969,"vw":8.991263},{"c":9.1141,"h":9.41,"l":9,"n":127,"o":9.07,"t":"2026-04-23T04:00:00Z","v":8508,"vw":9.20282},{"c":9.05,"h":9.12,"l":8.94,"n":171,"o":9.12,"t":"2026-04-24T04:00:00Z","v":12385,"vw":9.028304},{"c":9.0292,"h":9.09,"l":9,"n":127,"o":9,"t":"2026-04-27T04:00:00Z","v":19453,"vw":9.056671},{"c":9.3,"h":9.37,"l":9.09,"n":151,"o":9.0901,"t":"2026-04-28T04:00:00Z","v":15953,"vw":9.325789},{"c":9.51,"h":9.59,"l":9.35,"n":167,"o":9.37,"t":"2026-04-29T04:00:00Z","v":7164,"vw":9.497176},{"c":9.04,"h":9.46,"l":9.0201,"n":171,"o":9.46,"t":"2026-04-30T04:00:00Z","v":15171,"vw":9.168786},{"c":9.045,"h":9.06,"l":8.93,"n":156,"o":9.055,"t":"2026-05-01T04:00:00Z","v":7124,"vw":9.009888},{"c":9.2619,"h":9.3199,"l":8.99,"n":190,"o":9.1,"t":"2026-05-04T04:00:00Z","v":14902,"vw":9.186911},{"c":8.85,"h":9.0502,"l":8.84,"n":190,"o":9.03,"t":"2026-05-05T04:00:00Z","v":11178,"vw":8.929706},{"c":8.37,"h":8.58,"l":8.35,"n":190,"o":8.56,"t":"2026-05-06T04:00:00Z","v":12834,"vw":8.442736},{"c":8.66,"h":8.725,"l":8.27,"n":96,"o":8.27,"t":"2026-05-07T04:00:00Z","v":6441,"vw":8.551903},{"c":8.61,"h":8.635,"l":8.605,"n":67,"o":8.62,"t":"2026-05-08T04:00:00Z","v":17050,"vw":8.620182},{"c":8.6968,"h":8.6981,"l":8.62,"n":89,"o":8.64,"t":"2026-05-11T04:00:00Z","v":6263,"vw":8.657749},{"c":8.865,"h":9.15,"l":8.835,"n":134,"o":8.97,"t":"2026-05-12T04:00:00Z","v":17445,"vw":9.014363},{"c":8.9186,"h":8.9921,"l":8.85,"n":110,"o":8.85,"t":"2026-05-13T04:00:00Z","v":4247,"vw":8.914791},{"c":8.81,"h":8.86,"l":8.78,"n":77,"o":8.86,"t":"2026-05-14T04:00:00Z","v":2154,"vw":8.809233},{"c":9.2958,"h":9.4,"l":9.12,"n":139,"o":9.12,"t":"2026-05-15T04:00:00Z","v":6641,"vw":9.240031},{"c":9.2944,"h":9.3657,"l":9.17,"n":137,"o":9.17,"t":"2026-05-18T04:00:00Z","v":5248,"vw":9.265883},{"c":9.5826,"h":9.68,"l":9.4101,"n":248,"o":9.51,"t":"2026-05-19T04:00:00Z","v":18093,"vw":9.564739},{"c":9.0566,"h":9.51,"l":9.04,"n":93,"o":9.4,"t":"2026-05-20T04:00:00Z","v":7132,"vw":9.213562},{"c":8.98,"h":9.315,"l":8.96,"n":99,"o":9.25,"t":"2026-05-21T04:00:00Z","v":4888,"vw":9.109292},{"c":8.7904,"h":8.92,"l":8.7904,"n":106,"o":8.8369,"t":"2026-05-22T04:00:00Z","v":13415,"vw":8.854791},{"c":8.3839,"h":8.56,"l":8.38,"n":91,"o":8.56,"t":"2026-05-26T04:00:00Z","v":3382,"vw":8.4252},{"c":8.4758,"h":8.48,"l":8.31,"n":94,"o":8.31,"t":"2026-05-27T04:00:00Z","v":2874,"vw":8.376344},{"c":8.4413,"h":8.67,"l":8.381,"n":115,"o":8.65,"t":"2026-05-28T04:00:00Z","v":6252,"vw":8.521437},{"c":8.4285,"h":8.47,"l":8.36,"n":60,"o":8.3744,"t":"2026-05-29T04:00:00Z","v":2093,"vw":8.406763},{"c":8.4253,"h":8.69,"l":8.381,"n":133,"o":8.59,"t":"2026-06-01T04:00:00Z","v":16637,"vw":8.505542},{"c":8.21,"h":8.42,"l":8.21,"n":74,"o":8.42,"t":"2026-06-02T04:00:00Z","v":4907,"vw":8.272236},{"c":8.2257,"h":8.36,"l":8.2,"n":52,"o":8.36,"t":"2026-06-03T04:00:00Z","v":1546,"vw":8.246038},{"c":8.1407,"h":8.19,"l":8.11,"n":95,"o":8.17,"t":"2026-06-04T04:00:00Z","v":4391,"vw":8.144473},{"c":8.62,"h":8.7,"l":8.32,"n":107,"o":8.34,"t":"2026-06-05T04:00:00Z","v":8301,"vw":8.505688},{"c":8.57,"h":8.5799,"l":8.44,"n":88,"o":8.44,"t":"2026-06-08T04:00:00Z","v":4886,"vw":8.489838},{"c":8.36,"h":8.88,"l":8.17,"n":159,"o":8.33,"t":"2026-06-09T04:00:00Z","v":15347,"vw":8.639236},{"c":8.7022,"h":8.7022,"l":8.359,"n":70,"o":8.48,"t":"2026-06-10T04:00:00Z","v":4010,"vw":8.516331},{"c":8.076,"h":8.57,"l":8.075,"n":92,"o":8.57,"t":"2026-06-11T04:00:00Z","v":7914,"vw":8.342445},{"c":7.9054,"h":8.06,"l":7.82,"n":169,"o":7.92,"t":"2026-06-12T04:00:00Z","v":10966,"vw":7.908153},{"c":7.82,"h":7.84,"l":7.63,"n":163,"o":7.63,"t":"2026-06-15T04:00:00Z","v":7302,"vw":7.741517},{"c":7.9,"h":7.91,"l":7.75,"n":106,"o":7.75,"t":"2026-06-16T04:00:00Z","v":9694,"vw":7.802015},{"c":8.1888,"h":8.2294,"l":7.72,"n":81,"o":7.83,"t":"2026-06-17T04:00:00Z","v":10212,"vw":7.936979},{"c":7.88,"h":8.06,"l":7.88,"n":52,"o":7.95,"t":"2026-06-18T04:00:00Z","v":5254,"vw":7.930435},{"c":7.84,"h":7.9099,"l":7.82,"n":66,"o":7.84,"t":"2026-06-22T04:00:00Z","v":5240,"vw":7.871888},{"c":8.08,"h":8.15,"l":7.95,"n":69,"o":8.15,"t":"2026-06-23T04:00:00Z","v":12584,"vw":8.058177},{"c":7.8835,"h":7.94,"l":7.72,"n":94,"o":7.85,"t":"2026-06-24T04:00:00Z","v":3689,"vw":7.852385},{"c":7.7095,"h":7.77,"l":7.475,"n":95,"o":7.66,"t":"2026-06-25T04:00:00Z","v":9650,"vw":7.638407},{"c":7.76,"h":7.89,"l":7.68,"n":80,"o":7.89,"t":"2026-06-26T04:00:00Z","v":14658,"vw":7.766484},{"c":7.6897,"h":7.82,"l":7.66,"n":112,"o":7.66,"t":"2026-06-29T04:00:00Z","v":3660,"vw":7.754475},{"c":7.4811,"h":7.59,"l":7.4799,"n":70,"o":7.58,"t":"2026-06-30T04:00:00Z","v":3183,"vw":7.533589},{"c":7.6695,"h":7.67,"l":7.5099,"n":80,"o":7.6,"t":"2026-07-01T04:00:00Z","v":6383,"vw":7.562692},{"c":7.79,"h":7.98,"l":7.75,"n":79,"o":7.75,"t":"2026-07-02T04:00:00Z","v":5485,"vw":7.862783},{"c":7.7273,"h":7.77,"l":7.68,"n":95,"o":7.77,"t":"2026-07-06T04:00:00Z","v":9769,"vw":7.710068},{"c":7.9931,"h":8.04,"l":7.94,"n":68,"o":7.94,"t":"2026-07-07T04:00:00Z","v":1425,"vw":7.993494},{"c":8.2287,"h":8.425,"l":8.19,"n":152,"o":8.19,"t":"2026-07-08T04:00:00Z","v":8797,"vw":8.290978},{"c":7.9439,"h":8.1,"l":7.795,"n":202,"o":8.1,"t":"2026-07-09T04:00:00Z","v":21486,"vw":7.838371},{"c":7.96,"h":8.1,"l":7.91,"n":265,"o":7.91,"t":"2026-07-10T04:00:00Z","v":62643,"vw":7.941668},{"c":8.0851,"h":8.12,"l":7.97,"n":143,"o":7.99,"t":"2026-07-13T04:00:00Z","v":6478,"vw":8.082959},{"c":7.9756,"h":8.04,"l":7.51,"n":100,"o":7.86,"t":"2026-07-14T04:00:00Z","v":6056,"vw":7.848933},{"c":7.96,"h":8.1,"l":7.85,"n":105,"o":7.86,"t":"2026-07-15T04:00:00Z","v":7583,"vw":7.991496},{"c":7.83,"h":8.11,"l":7.77,"n":66,"o":8.11,"t":"2026-07-16T04:00:00Z","v":6124,"vw":7.868808},{"c":7.99,"h":8.08,"l":7.91,"n":73,"o":8.08,"t":"2026-07-17T04:00:00Z","v":2713,"vw":8.007446},{"c":8.1827,"h":8.1827,"l":7.935,"n":125,"o":7.935,"t":"2026-07-20T04:00:00Z","v":14524,"vw":7.97773},{"c":7.94,"h":8.1,"l":7.9203,"n":124,"o":8.05,"t":"2026-07-21T04:00:00Z","v":6427,"vw":8.031119},{"c":7.96,"h":7.96,"l":7.8333,"n":71,"o":7.95,"t":"2026-07-22T04:00:00Z","v":3735,"vw":7.932036},{"c":8.02,"h":8.1607,"l":8.01,"n":114,"o":8.11,"t":"2026-07-23T04:00:00Z","v":3624,"vw":8.088241},{"c":7.9408,"h":7.955,"l":7.92,"n":98,"o":7.952,"t":"2026-07-24T04:00:00Z","v":6069,"vw":7.931926},{"c":7.8684,"h":7.99,"l":7.76,"n":100,"o":7.76,"t":"2026-07-27T04:00:00Z","v":2192,"vw":7.910382},{"c":7.8595,"h":7.9775,"l":7.85,"n":72,"o":7.961,"t":"2026-07-28T04:00:00Z","v":5224,"vw":7.944871},{"c":8.2701,"h":8.2791,"l":7.9422,"n":160,"o":8.015,"t":"2026-07-29T04:00:00Z","v":7303,"vw":8.160131},{"c":8.07,"h":8.34,"l":8.045,"n":170,"o":8.18,"t":"2026-07-30T04:00:00Z","v":10066,"vw":8.226371},{"c":8.08,"h":8.25,"l":7.96,"n":98,"o":7.96,"t":"2026-07-31T04:00:00Z","v":6976,"vw":8.037441},{"c":7.83,"h":8.04,"l":7.826,"n":89,"o":8.04,"t":"2026-08-03T04:00:00Z","v":5166,"vw":7.913639},{"c":7.41,"h":7.77,"l":7.37,"n":181,"o":7.7,"t":"2026-08-04T04:00:00Z","v":12246,"vw":7.517372},{"c":7.53,"h":7.53,"l":7.31,"n":121,"o":7.31,"t":"2026-08-05T04:00:00Z","v":12137,"vw":7.457951},{"c":7.62,"h":7.62,"l":7.38,"n":104,"o":7.56,"t":"2026-08-06T04:00:00Z","v":14512,"vw":7.531817},{"c":7.32,"h":7.465,"l":7.2898,"n":159,"o":7.46,"t":"2026-08-07T04:00:00Z","v":16541,"vw":7.330002},{"c":7.3936,"h":7.3936,"l":7.31,"n":157,"o":7.31,"t":"2026-08-10T04:00:00Z","v":13675,"vw":7.345425},{"c":7.3263,"h":7.33,"l":7.25,"n":80,"o":7.32,"t":"2026-08-11T04:00:00Z","v":9603,"vw":7.306809},{"c":7.2452,"h":7.34,"l":7.19,"n":109,"o":7.19,"t":"2026-08-12T04:00:00Z","v":10869,"vw":7.281195},{"c":7.1509,"h":7.21,"l":7.15,"n":101,"o":7.19,"t":"2026-08-13T04:00:00Z","v":16195,"vw":7.170463},{"c":7.09,"h":7.22,"l":7.08,"n":122,"o":7.22,"t":"2026-08-14T04:00:00Z","v":11216,"vw":7.114239},{"c":7.13,"h":7.17,"l":7.11,"n":142,"o":7.15,"t":"2026-08-17T04:00:00Z","v":14341,"vw":7.137596},{"c":7.4701,"h":7.4701,"l":7.324,"n":164,"o":7.329,"t":"2026-08-18T04:00:00Z","v":16577,"vw":7.394277},{"c":7.5738,"h":7.5932,"l":7.3,"n":106,"o":7.3,"t":"2026-08-19T04:00:00Z","v":6447,"vw":7.528388},{"c":7.7337,"h":7.7423,"l":7.59,"n":113,"o":7.66,"t":"2026-08-20T04:00:00Z","v":13636,"vw":7.646066},{"c":7.6402,"h":7.7,"l":7.62,"n":106,"o":7.62,"t":"2026-08-21T04:00:00Z","v":14251,"vw":7.658759},{"c":7.8138,"h":7.87,"l":7.69,"n":128,"o":7.69,"t":"2026-08-24T04:00:00Z","v":12432,"vw":7.81758},{"c":7.82,"h":7.889,"l":7.82,"n":148,"o":7.8599,"t":"2026-08-25T04:00:00Z","v":14741,"vw":7.848919},{"c":7.7063,"h":7.769,"l":7.689,"n":100,"o":7.769,"t":"2026-08-26T04:00:00Z","v":6122,"vw":7.701429},{"c":7.6779,"h":7.76,"l":7.65,"n":109,"o":7.65,"t":"2026-08-27T04:00:00Z","v":12530,"vw":7.701841},{"c":7.9527,"h":7.99,"l":7.69,"n":130,"o":7.69,"t":"2026-08-28T04:00:00Z","v":30758,"vw":7.920544},{"c":8.075,"h":8.13,"l":8.025,"n":131,"o":8.04,"t":"2026-08-31T04:00:00Z","v":11754,"vw":8.084712},{"c":8.3609,"h":8.365,"l":8.135,"n":131,"o":8.24,"t":"2026-09-01T04:00:00Z","v":10861,"vw":8.260981},{"c":8.1904,"h":8.31,"l":8.1904,"n":88,"o":8.31,"t":"2026-09-02T04:00:00Z","v":12367,"vw":8.22133},{"c":7.9801,"h":8.09,"l":7.97,"n":138,"o":8.09,"t":"2026-09-03T04:00:00Z","v":12626,"vw":8.011587},{"c":7.9561,"h":8.1,"l":7.8801,"n":82,"o":8.1,"t":"2026-09-04T04:00:00Z","v":6928,"vw":7.941737},{"c":8.1023,"h":8.1023,"l":7.975,"n":94,"o":7.975,"t":"2026-09-08T04:00:00Z","v":8787,"vw":8.016834},{"c":8.37,"h":8.375,"l":8.16,"n":125,"o":8.16,"t":"2026-09-09T04:00:00Z","v":10014,"vw":8.304408},{"c":8.6158,"h":8.6158,"l":8.4301,"n":81,"o":8.53,"t":"2026-09-10T04:00:00Z","v":3785,"vw":8.574101},{"c":8.42,"h":8.44,"l":8.3701,"n":88,"o":8.44,"t":"2026-09-11T04:00:00Z","v":3814,"vw":8.4062},{"c":8.63,"h":8.659,"l":8.56,"n":94,"o":8.59,"t":"2026-09-14T04:00:00Z","v":5701,"vw":8.608886},{"c":8.7705,"h":8.78,"l":8.66,"n":66,"o":8.66,"t":"2026-09-15T04:00:00Z","v":3949,"vw":8.736405},{"c":8.9075,"h":9.1,"l":8.6,"n":114,"o":8.665,"t":"2026-09-16T04:00:00Z","v":19332,"vw":8.938054},{"c":8.75,"h":8.755,"l":8.56,"n":129,"o":8.56,"t":"2026-09-17T04:00:00Z","v":12785,"vw":8.69415},{"c":8.8609,"h":8.93,"l":8.86,"n":89,"o":8.89,"t":"2026-09-18T04:00:00Z","v":8137,"vw":8.903126},{"c":8.79,"h":8.83,"l":8.72,"n":98,"o":8.77,"t":"2026-09-21T04:00:00Z","v":22946,"vw":8.807655},{"c":8.67,"h":8.725,"l":8.62,"n":124,"o":8.65,"t":"2026-09-22T04:00:00Z","v":12170,"vw":8.67123},{"c":8.77,"h":8.78,"l":8.615,"n":108,"o":8.73,"t":"2026-09-23T04:00:00Z","v":10751,"vw":8.675944},{"c":8.88,"h":9,"l":8.85,"n":80,"o":8.85,"t":"2026-09-24T04:00:00Z","v":11727,"vw":8.86958},{"c":8.8,"h":8.94,"l":8.76,"n":148,"o":8.86,"t":"2026-09-25T04:00:00Z","v":25403,"vw":8.852931},{"c":9,"h":9.14,"l":8.924,"n":181,"o":8.97,"t":"2026-09-28T04:00:00Z","v":19253,"vw":9.004715},{"c":9.03,"h":9.18,"l":8.91,"n":101,"o":9.02,"t":"2026-09-29T04:00:00Z","v":9946,"vw":9.092664},{"c":9.18,"h":9.18,"l":8.99,"n":91,"o":8.99,"t":"2026-09-30T04:00:00Z","v":10746,"vw":9.100156},{"c":8.91,"h":9.27,"l":8.871,"n":81,"o":9.1699,"t":"2026-10-01T04:00:00Z","v":6437,"vw":9.032129},{"c":8.67,"h":8.67,"l":8.56,"n":142,"o":8.65,"t":"2026-10-02T04:00:00Z","v":15607,"vw":8.636703},{"c":8.5807,"h":8.955,"l":8.45,"n":102,"o":8.75,"t":"2026-10-05T04:00:00Z","v":16431,"vw":8.642567},{"c":8.48,"h":8.53,"l":8.37,"n":74,"o":8.47,"t":"2026-10-06T04:00:00Z","v":12100,"vw":8.458001},{"c":8.89,"h":8.97,"l":8.71,"n":111,"o":8.71,"t":"2026-10-07T04:00:00Z","v":13010,"vw":8.883379},{"c":8.82,"h":9.045,"l":8.805,"n":93,"o":8.91,"t":"2026-10-08T04:00:00Z","v":8580,"vw":8.886831},{"c":8.68,"h":8.79,"l":8.64,"n":70,"o":8.79,"t":"2026-10-09T04:00:00Z","v":6046,"vw":8.654451},{"c":8.78,"h":8.78,"l":8.67,"n":72,"o":8.74,"t":"2026-10-12T04:00:00Z","v":9298,"vw":8.737012},{"c":8.73,"h":8.94,"l":8.725,"n":101,"o":8.77,"t":"2026-10-13T04:00:00Z","v":8247,"vw":8.794363},{"c":9.11,"h":9.24,"l":8.87,"n":191,"o":8.88,"t":"2026-10-14T04:00:00Z","v":19399,"vw":9.081143},{"c":8.8248,"h":9.19,"l":8.821,"n":115,"o":9.11,"t":"2026-10-15T04:00:00Z","v":10444,"vw":9.03302},{"c":9.08,"h":9.13,"l":8.7202,"n":151,"o":8.7202,"t":"2026-10-16T04:00:00Z","v":16046,"vw":8.950615},{"c":9.0633,"h":9.08,"l":8.94,"n":122,"o":8.94,"t":"2026-10-19T04:00:00Z","v":9272,"vw":9.024985},{"c":8.8008,"h":8.9373,"l":8.7901,"n":81,"o":8.9373,"t":"2026-10-20T04:00:00Z","v":4525,"vw":8.825722},{"c":8.7038,"h":8.8,"l":8.61,"n":118,"o":8.66,"t":"2026-10-21T04:00:00Z","v":14817,"vw":8.680083},{"c":8.9198,"h":9.08,"l":8.905,"n":111,"o":8.98,"t":"2026-10-22T04:00:00Z","v":9292,"vw":8.955036}],"volatilityBars":[{"c":8.64,"h":8.65,"l":8.64,"n":8,"o":8.65,"t":"2026-09-22T13:30:00Z","v":400,"vw":8.644859},{"c":8.6669,"h":8.6669,"l":8.6669,"n":7,"o":8.6669,"t":"2026-09-22T13:45:00Z","v":285,"vw":8.6669},{"c":8.62,"h":8.62,"l":8.62,"n":2,"o":8.62,"t":"2026-09-22T14:00:00Z","v":258,"vw":8.62},{"c":8.69,"h":8.69,"l":8.69,"n":1,"o":8.69,"t":"2026-09-22T14:15:00Z","v":300,"vw":8.69},{"c":8.7001,"h":8.7001,"l":8.7,"n":6,"o":8.7,"t":"2026-09-22T14:30:00Z","v":2329,"vw":8.700057},{"c":8.725,"h":8.725,"l":8.725,"n":4,"o":8.725,"t":"2026-09-22T15:00:00Z","v":256,"vw":8.725},{"c":8.72,"h":8.72,"l":8.72,"n":1,"o":8.72,"t":"2026-09-22T15:15:00Z","v":100,"vw":8.72},{"c":8.68,"h":8.68,"l":8.68,"n":2,"o":8.68,"t":"2026-09-22T16:00:00Z","v":1325,"vw":8.68},{"c":8.6301,"h":8.6301,"l":8.63,"n":6,"o":8.63,"t":"2026-09-22T16:45:00Z","v":825,"vw":8.630013},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-09-22T17:30:00Z","v":113,"vw":8.67},{"c":8.63,"h":8.63,"l":8.63,"n":2,"o":8.63,"t":"2026-09-22T17:45:00Z","v":200,"vw":8.63},{"c":8.635,"h":8.635,"l":8.635,"n":1,"o":8.635,"t":"2026-09-22T18:15:00Z","v":500,"vw":8.635},{"c":8.66,"h":8.66,"l":8.66,"n":2,"o":8.66,"t":"2026-09-22T19:00:00Z","v":101,"vw":8.66},{"c":8.67,"h":8.67,"l":8.64,"n":8,"o":8.64,"t":"2026-09-22T19:45:00Z","v":547,"vw":8.652627},{"c":8.67,"h":8.67,"l":8.67,"n":3,"o":8.67,"t":"2026-09-22T20:00:00Z","v":3591,"vw":8.67},{"c":8.73,"h":8.73,"l":8.73,"n":5,"o":8.73,"t":"2026-09-23T13:30:00Z","v":202,"vw":8.73},{"c":8.67,"h":8.7,"l":8.67,"n":11,"o":8.69,"t":"2026-09-23T14:00:00Z","v":703,"vw":8.69},{"c":8.67,"h":8.67,"l":8.67,"n":6,"o":8.67,"t":"2026-09-23T14:15:00Z","v":220,"vw":8.67},{"c":8.615,"h":8.615,"l":8.615,"n":1,"o":8.615,"t":"2026-09-23T15:30:00Z","v":166,"vw":8.615},{"c":8.625,"h":8.63,"l":8.6247,"n":11,"o":8.63,"t":"2026-09-23T15:45:00Z","v":3850,"vw":8.62949},{"c":8.645,"h":8.65,"l":8.635,"n":11,"o":8.64,"t":"2026-09-23T16:00:00Z","v":1085,"vw":8.644},{"c":8.65,"h":8.65,"l":8.65,"n":2,"o":8.65,"t":"2026-09-23T16:45:00Z","v":300,"vw":8.65},{"c":8.72,"h":8.72,"l":8.69,"n":8,"o":8.69,"t":"2026-09-23T17:00:00Z","v":876,"vw":8.712528},{"c":8.68,"h":8.69,"l":8.68,"n":4,"o":8.69,"t":"2026-09-23T17:15:00Z","v":332,"vw":8.686667},{"c":8.72,"h":8.72,"l":8.7,"n":8,"o":8.7,"t":"2026-09-23T17:30:00Z","v":874,"vw":8.702857},{"c":8.78,"h":8.78,"l":8.779,"n":6,"o":8.779,"t":"2026-09-23T19:45:00Z","v":1470,"vw":8.779087},{"c":8.77,"h":8.77,"l":8.77,"n":3,"o":8.77,"t":"2026-09-23T20:00:00Z","v":196,"vw":8.77},{"c":8.92,"h":8.92,"l":8.85,"n":6,"o":8.85,"t":"2026-09-24T13:30:00Z","v":1700,"vw":8.8851},{"c":8.895,"h":8.895,"l":8.895,"n":2,"o":8.895,"t":"2026-09-24T14:00:00Z","v":351,"vw":8.895},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-09-24T16:00:00Z","v":100,"vw":9},{"c":8.8799,"h":8.8799,"l":8.8799,"n":1,"o":8.8799,"t":"2026-09-24T18:00:00Z","v":100,"vw":8.8799},{"c":8.8501,"h":8.86,"l":8.85,"n":5,"o":8.86,"t":"2026-09-24T18:15:00Z","v":2347,"vw":8.850479},{"c":8.8601,"h":8.87,"l":8.86,"n":16,"o":8.87,"t":"2026-09-24T19:45:00Z","v":6647,"vw":8.868606},{"c":8.88,"h":8.88,"l":8.88,"n":3,"o":8.88,"t":"2026-09-24T20:00:00Z","v":188,"vw":8.88},{"c":8.83,"h":8.86,"l":8.83,"n":9,"o":8.86,"t":"2026-09-25T13:30:00Z","v":807,"vw":8.849786},{"c":8.84,"h":8.88,"l":8.84,"n":3,"o":8.88,"t":"2026-09-25T13:45:00Z","v":900,"vw":8.857778},{"c":8.9199,"h":8.9199,"l":8.9199,"n":1,"o":8.9199,"t":"2026-09-25T14:00:00Z","v":125,"vw":8.9199},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-09-25T14:15:00Z","v":1122,"vw":8.9},{"c":8.885,"h":8.885,"l":8.885,"n":1,"o":8.885,"t":"2026-09-25T15:15:00Z","v":100,"vw":8.885},{"c":8.89,"h":8.89,"l":8.87,"n":16,"o":8.89,"t":"2026-09-25T15:30:00Z","v":3532,"vw":8.88934},{"c":8.9,"h":8.94,"l":8.9,"n":4,"o":8.94,"t":"2026-09-25T15:45:00Z","v":5165,"vw":8.939216},{"c":8.79,"h":8.79,"l":8.785,"n":2,"o":8.785,"t":"2026-09-25T16:00:00Z","v":600,"vw":8.785833},{"c":8.79,"h":8.79,"l":8.78,"n":2,"o":8.78,"t":"2026-09-25T16:15:00Z","v":200,"vw":8.785},{"c":8.77,"h":8.77,"l":8.76,"n":3,"o":8.76,"t":"2026-09-25T16:30:00Z","v":655,"vw":8.765116},{"c":8.8,"h":8.8,"l":8.8,"n":2,"o":8.8,"t":"2026-09-25T17:00:00Z","v":154,"vw":8.8},{"c":8.81,"h":8.81,"l":8.81,"n":4,"o":8.81,"t":"2026-09-25T17:15:00Z","v":305,"vw":8.81},{"c":8.81,"h":8.81,"l":8.81,"n":2,"o":8.81,"t":"2026-09-25T17:30:00Z","v":200,"vw":8.81},{"c":8.82,"h":8.82,"l":8.81,"n":5,"o":8.811,"t":"2026-09-25T17:45:00Z","v":1501,"vw":8.811399},{"c":8.8499,"h":8.85,"l":8.8499,"n":5,"o":8.85,"t":"2026-09-25T18:30:00Z","v":1800,"vw":8.849939},{"c":8.84,"h":8.84,"l":8.84,"n":3,"o":8.84,"t":"2026-09-25T18:45:00Z","v":300,"vw":8.84},{"c":8.85,"h":8.85,"l":8.82,"n":2,"o":8.82,"t":"2026-09-25T19:15:00Z","v":450,"vw":8.826667},{"c":8.81,"h":8.82,"l":8.7799,"n":35,"o":8.78,"t":"2026-09-25T19:45:00Z","v":6450,"vw":8.787356},{"c":8.8,"h":8.8,"l":8.8,"n":3,"o":8.8,"t":"2026-09-25T20:00:00Z","v":189,"vw":8.8},{"c":9.045,"h":9.099,"l":8.97,"n":9,"o":8.97,"t":"2026-09-28T13:30:00Z","v":3946,"vw":9.048861},{"c":8.9922,"h":8.9922,"l":8.98,"n":13,"o":8.98,"t":"2026-09-28T13:45:00Z","v":6300,"vw":8.990345},{"c":8.93,"h":8.93,"l":8.924,"n":14,"o":8.924,"t":"2026-09-28T14:00:00Z","v":1407,"vw":8.928989},{"c":9.115,"h":9.115,"l":9.115,"n":1,"o":9.115,"t":"2026-09-28T15:15:00Z","v":100,"vw":9.115},{"c":9.1399,"h":9.14,"l":9.1399,"n":3,"o":9.14,"t":"2026-09-28T15:45:00Z","v":250,"vw":9.13995},{"c":9.11,"h":9.11,"l":9.11,"n":5,"o":9.11,"t":"2026-09-28T16:00:00Z","v":500,"vw":9.11},{"c":8.94,"h":9.05,"l":8.94,"n":5,"o":9.05,"t":"2026-09-28T16:15:00Z","v":303,"vw":8.993333},{"c":8.98,"h":8.98,"l":8.98,"n":4,"o":8.98,"t":"2026-09-28T16:30:00Z","v":114,"vw":8.98},{"c":8.93,"h":9.02,"l":8.93,"n":4,"o":9.02,"t":"2026-09-28T17:00:00Z","v":530,"vw":8.99},{"c":8.96,"h":8.96,"l":8.96,"n":2,"o":8.96,"t":"2026-09-28T17:15:00Z","v":200,"vw":8.96},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-09-28T17:45:00Z","v":100,"vw":9},{"c":8.99,"h":8.99,"l":8.99,"n":2,"o":8.99,"t":"2026-09-28T18:00:00Z","v":500,"vw":8.99},{"c":8.99,"h":8.99,"l":8.99,"n":2,"o":8.99,"t":"2026-09-28T18:30:00Z","v":600,"vw":8.99},{"c":8.98,"h":8.985,"l":8.98,"n":3,"o":8.985,"t":"2026-09-28T18:45:00Z","v":1350,"vw":8.984259},{"c":8.9997,"h":8.9997,"l":8.99,"n":4,"o":8.99,"t":"2026-09-28T19:45:00Z","v":1624,"vw":8.999102},{"c":9,"h":9,"l":9,"n":3,"o":9,"t":"2026-09-28T20:00:00Z","v":192,"vw":9},{"c":8.91,"h":9.02,"l":8.91,"n":9,"o":9.02,"t":"2026-09-29T13:30:00Z","v":1116,"vw":8.950495},{"c":9.0202,"h":9.0202,"l":8.98,"n":5,"o":8.98,"t":"2026-09-29T13:45:00Z","v":930,"vw":8.998587},{"c":9.11,"h":9.11,"l":9.11,"n":1,"o":9.11,"t":"2026-09-29T14:30:00Z","v":100,"vw":9.11},{"c":9.1691,"h":9.1691,"l":9.1691,"n":1,"o":9.1691,"t":"2026-09-29T15:15:00Z","v":150,"vw":9.1691},{"c":9.16,"h":9.16,"l":9.16,"n":1,"o":9.16,"t":"2026-09-29T15:30:00Z","v":100,"vw":9.16},{"c":9.175,"h":9.175,"l":9.12,"n":7,"o":9.15,"t":"2026-09-29T15:45:00Z","v":500,"vw":9.14625},{"c":9.18,"h":9.18,"l":9.18,"n":2,"o":9.18,"t":"2026-09-29T16:00:00Z","v":375,"vw":9.18},{"c":9.14,"h":9.14,"l":9.14,"n":1,"o":9.14,"t":"2026-09-29T16:15:00Z","v":100,"vw":9.14},{"c":9.18,"h":9.18,"l":9.15,"n":3,"o":9.15,"t":"2026-09-29T17:45:00Z","v":300,"vw":9.16},{"c":9.135,"h":9.17,"l":9.12,"n":12,"o":9.17,"t":"2026-09-29T18:00:00Z","v":4008,"vw":9.12632},{"c":9.09,"h":9.14,"l":9.09,"n":7,"o":9.14,"t":"2026-09-29T18:30:00Z","v":936,"vw":9.111111},{"c":9.115,"h":9.12,"l":9.115,"n":2,"o":9.12,"t":"2026-09-29T19:00:00Z","v":200,"vw":9.1175},{"c":9.09,"h":9.09,"l":9.09,"n":1,"o":9.09,"t":"2026-09-29T19:15:00Z","v":100,"vw":9.09},{"c":9.05,"h":9.05,"l":9.05,"n":2,"o":9.05,"t":"2026-09-29T19:45:00Z","v":103,"vw":9.05},{"c":9.03,"h":9.03,"l":9.03,"n":3,"o":9.03,"t":"2026-09-29T20:00:00Z","v":186,"vw":9.03},{"c":8.99,"h":9.02,"l":8.99,"n":13,"o":8.99,"t":"2026-09-30T13:30:00Z","v":818,"vw":9.000837},{"c":9.07,"h":9.07,"l":9.07,"n":2,"o":9.07,"t":"2026-09-30T13:45:00Z","v":134,"vw":9.07},{"c":9.08,"h":9.08,"l":9.08,"n":3,"o":9.08,"t":"2026-09-30T15:00:00Z","v":1400,"vw":9.08},{"c":9.06,"h":9.06,"l":9.06,"n":1,"o":9.06,"t":"2026-09-30T15:15:00Z","v":100,"vw":9.06},{"c":9.09,"h":9.09,"l":9.09,"n":1,"o":9.09,"t":"2026-09-30T15:30:00Z","v":100,"vw":9.09},{"c":9.07,"h":9.07,"l":9.07,"n":1,"o":9.07,"t":"2026-09-30T16:15:00Z","v":100,"vw":9.07},{"c":9.06,"h":9.06,"l":9.06,"n":1,"o":9.06,"t":"2026-09-30T17:00:00Z","v":100,"vw":9.06},{"c":9.12,"h":9.12,"l":9.12,"n":2,"o":9.12,"t":"2026-09-30T17:15:00Z","v":103,"vw":9.12},{"c":9.07,"h":9.07,"l":9.07,"n":1,"o":9.07,"t":"2026-09-30T17:30:00Z","v":200,"vw":9.07},{"c":9.075,"h":9.075,"l":9.075,"n":1,"o":9.075,"t":"2026-09-30T18:00:00Z","v":1000,"vw":9.075},{"c":9.08,"h":9.095,"l":9.08,"n":2,"o":9.095,"t":"2026-09-30T19:15:00Z","v":2025,"vw":9.094074},{"c":9.105,"h":9.105,"l":9.105,"n":1,"o":9.105,"t":"2026-09-30T19:30:00Z","v":100,"vw":9.105},{"c":9.15,"h":9.17,"l":9.121,"n":25,"o":9.155,"t":"2026-09-30T19:45:00Z","v":4014,"vw":9.136185},{"c":9.18,"h":9.18,"l":9.18,"n":3,"o":9.18,"t":"2026-09-30T20:00:00Z","v":190,"vw":9.18},{"c":9.111,"h":9.1699,"l":9.111,"n":2,"o":9.1699,"t":"2026-10-01T13:30:00Z","v":732,"vw":9.125645},{"c":9.22,"h":9.22,"l":9.22,"n":1,"o":9.22,"t":"2026-10-01T13:45:00Z","v":233,"vw":9.22},{"c":9.27,"h":9.27,"l":9.27,"n":4,"o":9.27,"t":"2026-10-01T14:00:00Z","v":601,"vw":9.27},{"c":9.26,"h":9.26,"l":9.26,"n":1,"o":9.26,"t":"2026-10-01T14:15:00Z","v":100,"vw":9.26},{"c":9.195,"h":9.195,"l":9.195,"n":1,"o":9.195,"t":"2026-10-01T14:30:00Z","v":175,"vw":9.195},{"c":9.195,"h":9.195,"l":9.195,"n":1,"o":9.195,"t":"2026-10-01T14:45:00Z","v":100,"vw":9.195},{"c":9.1,"h":9.12,"l":9.1,"n":4,"o":9.12,"t":"2026-10-01T15:45:00Z","v":300,"vw":9.11},{"c":9.06,"h":9.0696,"l":9.06,"n":2,"o":9.0696,"t":"2026-10-01T16:00:00Z","v":548,"vw":9.066096},{"c":9.02,"h":9.04,"l":8.99,"n":3,"o":8.99,"t":"2026-10-01T16:45:00Z","v":300,"vw":9.016667},{"c":8.92,"h":8.92,"l":8.88,"n":4,"o":8.88,"t":"2026-10-01T17:30:00Z","v":400,"vw":8.895},{"c":8.97,"h":8.97,"l":8.871,"n":2,"o":8.871,"t":"2026-10-01T17:45:00Z","v":200,"vw":8.9205},{"c":8.96,"h":8.96,"l":8.96,"n":1,"o":8.96,"t":"2026-10-01T18:00:00Z","v":100,"vw":8.96},{"c":8.92,"h":8.93,"l":8.92,"n":2,"o":8.93,"t":"2026-10-01T18:15:00Z","v":300,"vw":8.923333},{"c":8.88,"h":8.88,"l":8.88,"n":1,"o":8.88,"t":"2026-10-01T18:30:00Z","v":150,"vw":8.88},{"c":8.915,"h":8.92,"l":8.915,"n":3,"o":8.92,"t":"2026-10-01T19:15:00Z","v":500,"vw":8.917},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-01T19:30:00Z","v":475,"vw":8.9},{"c":8.91,"h":8.91,"l":8.9,"n":5,"o":8.91,"t":"2026-10-01T19:45:00Z","v":521,"vw":8.908},{"c":8.91,"h":8.91,"l":8.91,"n":3,"o":8.91,"t":"2026-10-01T20:00:00Z","v":184,"vw":8.91},{"c":8.6199,"h":8.655,"l":8.61,"n":9,"o":8.65,"t":"2026-10-02T13:30:00Z","v":5224,"vw":8.643611},{"c":8.63,"h":8.63,"l":8.62,"n":8,"o":8.63,"t":"2026-10-02T14:15:00Z","v":1637,"vw":8.627663},{"c":8.63,"h":8.63,"l":8.63,"n":2,"o":8.63,"t":"2026-10-02T14:30:00Z","v":500,"vw":8.63},{"c":8.67,"h":8.67,"l":8.56,"n":7,"o":8.56,"t":"2026-10-02T15:00:00Z","v":5138,"vw":8.629534},{"c":8.63,"h":8.63,"l":8.63,"n":1,"o":8.63,"t":"2026-10-02T15:30:00Z","v":100,"vw":8.63},{"c":8.63,"h":8.63,"l":8.63,"n":1,"o":8.63,"t":"2026-10-02T16:00:00Z","v":100,"vw":8.63},{"c":8.63,"h":8.63,"l":8.63,"n":1,"o":8.63,"t":"2026-10-02T16:15:00Z","v":100,"vw":8.63},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-02T16:30:00Z","v":100,"vw":8.65},{"c":8.64,"h":8.64,"l":8.64,"n":2,"o":8.64,"t":"2026-10-02T18:30:00Z","v":105,"vw":8.64},{"c":8.62,"h":8.62,"l":8.62,"n":1,"o":8.62,"t":"2026-10-02T18:45:00Z","v":100,"vw":8.62},{"c":8.6371,"h":8.64,"l":8.6371,"n":4,"o":8.64,"t":"2026-10-02T19:00:00Z","v":532,"vw":8.638186},{"c":8.67,"h":8.67,"l":8.67,"n":11,"o":8.67,"t":"2026-10-02T19:45:00Z","v":807,"vw":8.67},{"c":8.835,"h":8.835,"l":8.75,"n":7,"o":8.75,"t":"2026-10-05T13:30:00Z","v":1159,"vw":8.765},{"c":8.84,"h":8.86,"l":8.84,"n":7,"o":8.86,"t":"2026-10-05T13:45:00Z","v":1943,"vw":8.852105},{"c":8.6424,"h":8.955,"l":8.6424,"n":12,"o":8.955,"t":"2026-10-05T14:00:00Z","v":3700,"vw":8.716299},{"c":8.59,"h":8.605,"l":8.56,"n":13,"o":8.605,"t":"2026-10-05T14:15:00Z","v":5276,"vw":8.597588},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-10-05T15:00:00Z","v":100,"vw":8.61},{"c":8.54,"h":8.54,"l":8.53,"n":2,"o":8.53,"t":"2026-10-05T16:00:00Z","v":350,"vw":8.532857},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-10-05T16:15:00Z","v":100,"vw":8.52},{"c":8.5,"h":8.5,"l":8.5,"n":3,"o":8.5,"t":"2026-10-05T17:00:00Z","v":310,"vw":8.5},{"c":8.45,"h":8.45,"l":8.45,"n":3,"o":8.45,"t":"2026-10-05T18:00:00Z","v":690,"vw":8.45},{"c":8.455,"h":8.455,"l":8.455,"n":2,"o":8.455,"t":"2026-10-05T18:15:00Z","v":1250,"vw":8.455},{"c":8.49,"h":8.49,"l":8.49,"n":2,"o":8.49,"t":"2026-10-05T18:45:00Z","v":238,"vw":8.49},{"c":8.48,"h":8.48,"l":8.465,"n":2,"o":8.465,"t":"2026-10-05T19:15:00Z","v":300,"vw":8.47},{"c":8.54,"h":8.54,"l":8.54,"n":2,"o":8.54,"t":"2026-10-05T19:45:00Z","v":227,"vw":8.54},{"c":8.47,"h":8.47,"l":8.47,"n":8,"o":8.47,"t":"2026-10-06T13:30:00Z","v":413,"vw":8.47},{"c":8.42,"h":8.42,"l":8.42,"n":1,"o":8.42,"t":"2026-10-06T14:15:00Z","v":200,"vw":8.42},{"c":8.37,"h":8.38,"l":8.37,"n":4,"o":8.38,"t":"2026-10-06T15:30:00Z","v":400,"vw":8.375},{"c":8.42,"h":8.42,"l":8.41,"n":4,"o":8.41,"t":"2026-10-06T16:15:00Z","v":2665,"vw":8.410488},{"c":8.4299,"h":8.4299,"l":8.4299,"n":1,"o":8.4299,"t":"2026-10-06T16:30:00Z","v":900,"vw":8.4299},{"c":8.44,"h":8.445,"l":8.44,"n":3,"o":8.44,"t":"2026-10-06T18:00:00Z","v":548,"vw":8.440912},{"c":8.465,"h":8.465,"l":8.465,"n":1,"o":8.465,"t":"2026-10-06T19:15:00Z","v":500,"vw":8.465},{"c":8.48,"h":8.53,"l":8.4739,"n":20,"o":8.53,"t":"2026-10-06T19:45:00Z","v":6219,"vw":8.489428},{"c":8.76,"h":8.76,"l":8.71,"n":6,"o":8.71,"t":"2026-10-07T13:30:00Z","v":726,"vw":8.722331},{"c":8.8201,"h":8.8201,"l":8.8201,"n":3,"o":8.8201,"t":"2026-10-07T13:45:00Z","v":986,"vw":8.8201},{"c":8.91,"h":8.91,"l":8.91,"n":4,"o":8.91,"t":"2026-10-07T14:00:00Z","v":1304,"vw":8.91},{"c":8.9,"h":8.9,"l":8.89,"n":5,"o":8.9,"t":"2026-10-07T14:15:00Z","v":409,"vw":8.896785},{"c":8.91,"h":8.91,"l":8.91,"n":1,"o":8.91,"t":"2026-10-07T14:30:00Z","v":100,"vw":8.91},{"c":8.97,"h":8.97,"l":8.9699,"n":5,"o":8.97,"t":"2026-10-07T15:30:00Z","v":842,"vw":8.969939},{"c":8.945,"h":8.945,"l":8.945,"n":1,"o":8.945,"t":"2026-10-07T15:45:00Z","v":210,"vw":8.945},{"c":8.945,"h":8.945,"l":8.94,"n":4,"o":8.94,"t":"2026-10-07T16:00:00Z","v":418,"vw":8.943387},{"c":8.92,"h":8.925,"l":8.92,"n":3,"o":8.925,"t":"2026-10-07T16:30:00Z","v":492,"vw":8.923984},{"c":8.91,"h":8.91,"l":8.91,"n":1,"o":8.91,"t":"2026-10-07T16:45:00Z","v":100,"vw":8.91},{"c":8.86,"h":8.86,"l":8.86,"n":1,"o":8.86,"t":"2026-10-07T17:15:00Z","v":256,"vw":8.86},{"c":8.8605,"h":8.8605,"l":8.8605,"n":1,"o":8.8605,"t":"2026-10-07T17:30:00Z","v":500,"vw":8.8605},{"c":8.88,"h":8.88,"l":8.88,"n":1,"o":8.88,"t":"2026-10-07T18:45:00Z","v":1150,"vw":8.88},{"c":8.88,"h":8.88,"l":8.87,"n":3,"o":8.87,"t":"2026-10-07T19:00:00Z","v":1401,"vw":8.879286},{"c":8.88,"h":8.89,"l":8.88,"n":3,"o":8.89,"t":"2026-10-07T19:15:00Z","v":2000,"vw":8.8845},{"c":8.9,"h":8.9099,"l":8.9,"n":11,"o":8.9099,"t":"2026-10-07T19:45:00Z","v":1233,"vw":8.908948},{"c":8.89,"h":8.89,"l":8.89,"n":3,"o":8.89,"t":"2026-10-07T20:00:00Z","v":303,"vw":8.89},{"c":9.09,"h":9.09,"l":9.09,"n":1,"o":9.09,"t":"2026-10-08T13:00:00Z","v":170,"vw":9.09},{"c":8.91,"h":8.91,"l":8.91,"n":1,"o":8.91,"t":"2026-10-08T14:30:00Z","v":109,"vw":8.91},{"c":9.045,"h":9.045,"l":9.045,"n":3,"o":9.045,"t":"2026-10-08T15:15:00Z","v":152,"vw":9.045},{"c":8.9911,"h":8.9911,"l":8.991,"n":4,"o":8.991,"t":"2026-10-08T15:45:00Z","v":1842,"vw":8.99105},{"c":8.91,"h":8.93,"l":8.84,"n":6,"o":8.93,"t":"2026-10-08T16:15:00Z","v":2014,"vw":8.874995},{"c":8.91,"h":8.91,"l":8.91,"n":1,"o":8.91,"t":"2026-10-08T16:30:00Z","v":100,"vw":8.91},{"c":8.9677,"h":8.9677,"l":8.9677,"n":1,"o":8.9677,"t":"2026-10-08T17:00:00Z","v":125,"vw":8.9677},{"c":8.94,"h":8.94,"l":8.94,"n":1,"o":8.94,"t":"2026-10-08T17:15:00Z","v":100,"vw":8.94},{"c":8.86,"h":8.88,"l":8.86,"n":2,"o":8.88,"t":"2026-10-08T17:30:00Z","v":300,"vw":8.873333},{"c":8.83,"h":8.83,"l":8.83,"n":1,"o":8.83,"t":"2026-10-08T17:45:00Z","v":423,"vw":8.83},{"c":8.8195,"h":8.82,"l":8.805,"n":18,"o":8.805,"t":"2026-10-08T19:45:00Z","v":2440,"vw":8.817484},{"c":8.82,"h":8.82,"l":8.82,"n":3,"o":8.82,"t":"2026-10-08T20:00:00Z","v":174,"vw":8.82},{"c":8.79,"h":8.79,"l":8.79,"n":1,"o":8.79,"t":"2026-10-09T13:45:00Z","v":200,"vw":8.79},{"c":8.72,"h":8.72,"l":8.72,"n":1,"o":8.72,"t":"2026-10-09T15:00:00Z","v":100,"vw":8.72},{"c":8.73,"h":8.73,"l":8.73,"n":1,"o":8.73,"t":"2026-10-09T16:00:00Z","v":100,"vw":8.73},{"c":8.73,"h":8.73,"l":8.73,"n":1,"o":8.73,"t":"2026-10-09T16:15:00Z","v":100,"vw":8.73},{"c":8.64,"h":8.64,"l":8.64,"n":2,"o":8.64,"t":"2026-10-09T18:00:00Z","v":447,"vw":8.64},{"c":8.64,"h":8.6401,"l":8.64,"n":14,"o":8.64,"t":"2026-10-09T18:15:00Z","v":2350,"vw":8.640048},{"c":8.65,"h":8.65,"l":8.65,"n":2,"o":8.65,"t":"2026-10-09T18:30:00Z","v":579,"vw":8.65},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-09T18:45:00Z","v":100,"vw":8.65},{"c":8.64,"h":8.64,"l":8.64,"n":1,"o":8.64,"t":"2026-10-09T19:15:00Z","v":100,"vw":8.64},{"c":8.6401,"h":8.6401,"l":8.64,"n":4,"o":8.64,"t":"2026-10-09T19:30:00Z","v":1160,"vw":8.64005},{"c":8.68,"h":8.68,"l":8.68,"n":2,"o":8.68,"t":"2026-10-09T19:45:00Z","v":469,"vw":8.68},{"c":8.7101,"h":8.74,"l":8.71,"n":6,"o":8.74,"t":"2026-10-12T13:45:00Z","v":2069,"vw":8.713045},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-10-12T14:45:00Z","v":836,"vw":8.67},{"c":8.67,"h":8.68,"l":8.67,"n":3,"o":8.68,"t":"2026-10-12T15:30:00Z","v":201,"vw":8.675},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-10-12T15:45:00Z","v":100,"vw":8.68},{"c":8.73,"h":8.73,"l":8.73,"n":1,"o":8.73,"t":"2026-10-12T17:45:00Z","v":570,"vw":8.73},{"c":8.76,"h":8.77,"l":8.76,"n":4,"o":8.77,"t":"2026-10-12T19:00:00Z","v":3700,"vw":8.76027},{"c":8.771,"h":8.771,"l":8.771,"n":3,"o":8.771,"t":"2026-10-12T19:30:00Z","v":200,"vw":8.771},{"c":8.78,"h":8.78,"l":8.765,"n":9,"o":8.765,"t":"2026-10-12T19:45:00Z","v":1162,"vw":8.770645},{"c":8.77,"h":8.77,"l":8.77,"n":1,"o":8.77,"t":"2026-10-13T13:30:00Z","v":216,"vw":8.77},{"c":8.84,"h":8.84,"l":8.84,"n":2,"o":8.84,"t":"2026-10-13T14:00:00Z","v":101,"vw":8.84},{"c":8.935,"h":8.935,"l":8.935,"n":1,"o":8.935,"t":"2026-10-13T15:30:00Z","v":250,"vw":8.935},{"c":8.92,"h":8.94,"l":8.92,"n":5,"o":8.94,"t":"2026-10-13T15:45:00Z","v":461,"vw":8.925},{"c":8.91,"h":8.91,"l":8.91,"n":2,"o":8.91,"t":"2026-10-13T16:00:00Z","v":200,"vw":8.91},{"c":8.88,"h":8.88,"l":8.88,"n":1,"o":8.88,"t":"2026-10-13T16:15:00Z","v":100,"vw":8.88},{"c":8.845,"h":8.85,"l":8.845,"n":3,"o":8.85,"t":"2026-10-13T16:45:00Z","v":483,"vw":8.848906},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-13T17:00:00Z","v":100,"vw":8.85},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-13T17:15:00Z","v":100,"vw":8.85},{"c":8.85,"h":8.85,"l":8.83,"n":2,"o":8.83,"t":"2026-10-13T17:45:00Z","v":200,"vw":8.84},{"c":8.77,"h":8.77,"l":8.77,"n":2,"o":8.77,"t":"2026-10-13T18:00:00Z","v":200,"vw":8.77},{"c":8.75,"h":8.75,"l":8.75,"n":2,"o":8.75,"t":"2026-10-13T18:30:00Z","v":200,"vw":8.75},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-10-13T18:45:00Z","v":100,"vw":8.75},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-10-13T19:00:00Z","v":100,"vw":8.75},{"c":8.725,"h":8.725,"l":8.725,"n":1,"o":8.725,"t":"2026-10-13T19:30:00Z","v":1200,"vw":8.725},{"c":8.74,"h":8.745,"l":8.735,"n":14,"o":8.745,"t":"2026-10-13T19:45:00Z","v":1022,"vw":8.738815},{"c":8.73,"h":8.73,"l":8.73,"n":1,"o":8.73,"t":"2026-10-13T20:00:00Z","v":100,"vw":8.73},{"c":8.7422,"h":8.76,"l":8.7422,"n":2,"o":8.76,"t":"2026-10-13T20:45:00Z","v":2400,"vw":8.7511},{"c":8.91,"h":8.91,"l":8.87,"n":7,"o":8.88,"t":"2026-10-14T13:30:00Z","v":2000,"vw":8.877545},{"c":8.9902,"h":8.9902,"l":8.99,"n":6,"o":8.99,"t":"2026-10-14T14:00:00Z","v":2566,"vw":8.990096},{"c":8.9674,"h":8.97,"l":8.9674,"n":4,"o":8.97,"t":"2026-10-14T14:30:00Z","v":833,"vw":8.969201},{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-10-14T15:15:00Z","v":100,"vw":9.05},{"c":9.11,"h":9.11,"l":9.095,"n":4,"o":9.095,"t":"2026-10-14T15:30:00Z","v":372,"vw":9.099286},{"c":9.11,"h":9.11,"l":9.085,"n":6,"o":9.09,"t":"2026-10-14T15:45:00Z","v":1079,"vw":9.0955},{"c":9.13,"h":9.13,"l":9.1,"n":2,"o":9.1,"t":"2026-10-14T16:00:00Z","v":200,"vw":9.115},{"c":9.14,"h":9.14,"l":9.14,"n":4,"o":9.14,"t":"2026-10-14T16:15:00Z","v":400,"vw":9.14},{"c":9.12,"h":9.12,"l":9.12,"n":1,"o":9.12,"t":"2026-10-14T16:30:00Z","v":100,"vw":9.12},{"c":9.11,"h":9.12,"l":9.11,"n":5,"o":9.12,"t":"2026-10-14T16:45:00Z","v":500,"vw":9.118},{"c":9.13,"h":9.13,"l":9.12,"n":3,"o":9.12,"t":"2026-10-14T17:00:00Z","v":300,"vw":9.123333},{"c":9.16,"h":9.16,"l":9.145,"n":2,"o":9.145,"t":"2026-10-14T17:15:00Z","v":1200,"vw":9.14625},{"c":9.18,"h":9.18,"l":9.17,"n":5,"o":9.17,"t":"2026-10-14T17:30:00Z","v":1342,"vw":9.171538},{"c":9.22,"h":9.22,"l":9.22,"n":1,"o":9.22,"t":"2026-10-14T17:45:00Z","v":100,"vw":9.22},{"c":9.19,"h":9.24,"l":9.19,"n":8,"o":9.24,"t":"2026-10-14T18:00:00Z","v":800,"vw":9.2175},{"c":9.19,"h":9.19,"l":9.18,"n":5,"o":9.18,"t":"2026-10-14T18:15:00Z","v":500,"vw":9.186},{"c":9.17,"h":9.18,"l":9.17,"n":3,"o":9.18,"t":"2026-10-14T18:45:00Z","v":300,"vw":9.176667},{"c":9.165,"h":9.19,"l":9.165,"n":10,"o":9.185,"t":"2026-10-14T19:00:00Z","v":1218,"vw":9.175543},{"c":9.16,"h":9.16,"l":9.16,"n":4,"o":9.16,"t":"2026-10-14T19:15:00Z","v":300,"vw":9.16},{"c":9.135,"h":9.135,"l":9.135,"n":2,"o":9.135,"t":"2026-10-14T19:30:00Z","v":101,"vw":9.135},{"c":9.11,"h":9.13,"l":9.11,"n":45,"o":9.13,"t":"2026-10-14T19:45:00Z","v":3354,"vw":9.118174},{"c":9.13,"h":9.13,"l":9.13,"n":1,"o":9.13,"t":"2026-10-14T23:45:00Z","v":687,"vw":9.13},{"c":9.12,"h":9.12,"l":9.12,"n":1,"o":9.12,"t":"2026-10-15T12:30:00Z","v":134,"vw":9.12},{"c":9.09,"h":9.11,"l":9.08,"n":4,"o":9.11,"t":"2026-10-15T13:30:00Z","v":2430,"vw":9.107635},{"c":9.19,"h":9.19,"l":9.1423,"n":16,"o":9.1423,"t":"2026-10-15T13:45:00Z","v":882,"vw":9.176157},{"c":9.0701,"h":9.16,"l":9.07,"n":9,"o":9.16,"t":"2026-10-15T14:00:00Z","v":1785,"vw":9.075449},{"c":9.055,"h":9.055,"l":9.0501,"n":2,"o":9.0501,"t":"2026-10-15T14:30:00Z","v":1998,"vw":9.05255},{"c":8.9,"h":8.9,"l":8.9,"n":2,"o":8.9,"t":"2026-10-15T15:15:00Z","v":667,"vw":8.9},{"c":8.9583,"h":8.9583,"l":8.9583,"n":1,"o":8.9583,"t":"2026-10-15T15:45:00Z","v":400,"vw":8.9583},{"c":8.9799,"h":8.9799,"l":8.9799,"n":1,"o":8.9799,"t":"2026-10-15T16:30:00Z","v":163,"vw":8.9799},{"c":8.895,"h":8.9102,"l":8.895,"n":7,"o":8.91,"t":"2026-10-15T19:00:00Z","v":383,"vw":8.903703},{"c":8.83,"h":8.83,"l":8.83,"n":1,"o":8.83,"t":"2026-10-15T19:30:00Z","v":100,"vw":8.83},{"c":8.821,"h":8.87,"l":8.821,"n":26,"o":8.87,"t":"2026-10-15T19:45:00Z","v":1099,"vw":8.865134},{"c":8.7202,"h":8.7202,"l":8.7202,"n":4,"o":8.7202,"t":"2026-10-16T13:30:00Z","v":972,"vw":8.7202},{"c":8.77,"h":8.77,"l":8.77,"n":6,"o":8.77,"t":"2026-10-16T14:00:00Z","v":2196,"vw":8.77},{"c":8.78,"h":8.78,"l":8.78,"n":1,"o":8.78,"t":"2026-10-16T14:30:00Z","v":100,"vw":8.78},{"c":8.96,"h":8.96,"l":8.95,"n":11,"o":8.96,"t":"2026-10-16T16:00:00Z","v":2172,"vw":8.951309},{"c":8.97,"h":8.97,"l":8.9554,"n":13,"o":8.9554,"t":"2026-10-16T16:15:00Z","v":2800,"vw":8.968867},{"c":9.01,"h":9.01,"l":8.9899,"n":2,"o":8.9899,"t":"2026-10-16T16:45:00Z","v":300,"vw":8.99995},{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-10-16T17:30:00Z","v":100,"vw":9.05},{"c":9.099,"h":9.099,"l":9.099,"n":1,"o":9.099,"t":"2026-10-16T17:45:00Z","v":300,"vw":9.099},{"c":9.13,"h":9.13,"l":9.13,"n":2,"o":9.13,"t":"2026-10-16T18:00:00Z","v":296,"vw":9.13},{"c":9.13,"h":9.13,"l":9.13,"n":2,"o":9.13,"t":"2026-10-16T18:15:00Z","v":120,"vw":9.13},{"c":9.12,"h":9.12,"l":9.12,"n":1,"o":9.12,"t":"2026-10-16T18:45:00Z","v":500,"vw":9.12},{"c":9.1,"h":9.1,"l":9.1,"n":2,"o":9.1,"t":"2026-10-16T19:15:00Z","v":380,"vw":9.1},{"c":9.08,"h":9.09,"l":9.065,"n":54,"o":9.09,"t":"2026-10-16T19:45:00Z","v":5022,"vw":9.074343},{"c":8.94,"h":8.94,"l":8.94,"n":5,"o":8.94,"t":"2026-10-19T13:30:00Z","v":509,"vw":8.94},{"c":9.02,"h":9.02,"l":9.02,"n":1,"o":9.02,"t":"2026-10-19T14:15:00Z","v":400,"vw":9.02},{"c":9.02,"h":9.02,"l":9.02,"n":2,"o":9.02,"t":"2026-10-19T15:00:00Z","v":105,"vw":9.02},{"c":8.97,"h":8.97,"l":8.97,"n":1,"o":8.97,"t":"2026-10-19T15:15:00Z","v":250,"vw":8.97},{"c":8.96,"h":8.96,"l":8.96,"n":2,"o":8.96,"t":"2026-10-19T15:45:00Z","v":200,"vw":8.96},{"c":9.03,"h":9.03,"l":9.02,"n":2,"o":9.02,"t":"2026-10-19T16:00:00Z","v":200,"vw":9.025},{"c":9.03,"h":9.03,"l":9.03,"n":2,"o":9.03,"t":"2026-10-19T16:15:00Z","v":105,"vw":9.03},{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-10-19T16:30:00Z","v":625,"vw":9.05},{"c":9.07,"h":9.07,"l":9.07,"n":1,"o":9.07,"t":"2026-10-19T17:30:00Z","v":100,"vw":9.07},{"c":9.08,"h":9.08,"l":9.07,"n":2,"o":9.07,"t":"2026-10-19T17:45:00Z","v":200,"vw":9.075},{"c":9.06,"h":9.06,"l":9.06,"n":2,"o":9.06,"t":"2026-10-19T18:00:00Z","v":124,"vw":9.06},{"c":9.06,"h":9.06,"l":9.06,"n":1,"o":9.06,"t":"2026-10-19T18:15:00Z","v":100,"vw":9.06},{"c":9.08,"h":9.08,"l":9.08,"n":2,"o":9.08,"t":"2026-10-19T18:30:00Z","v":200,"vw":9.08},{"c":9.03,"h":9.03,"l":9.03,"n":4,"o":9.03,"t":"2026-10-19T19:15:00Z","v":4800,"vw":9.03},{"c":9.02,"h":9.02,"l":9.02,"n":2,"o":9.02,"t":"2026-10-19T19:30:00Z","v":208,"vw":9.02},{"c":9.06,"h":9.06,"l":9.06,"n":1,"o":9.06,"t":"2026-10-20T08:00:00Z","v":300,"vw":9.06},{"c":8.9373,"h":8.9373,"l":8.9373,"n":1,"o":8.9373,"t":"2026-10-20T14:00:00Z","v":100,"vw":8.9373},{"c":8.88,"h":8.885,"l":8.88,"n":4,"o":8.88,"t":"2026-10-20T14:15:00Z","v":421,"vw":8.881429},{"c":8.8003,"h":8.8003,"l":8.7901,"n":2,"o":8.7901,"t":"2026-10-20T14:30:00Z","v":466,"vw":8.794828},{"c":8.82,"h":8.82,"l":8.82,"n":2,"o":8.82,"t":"2026-10-20T15:30:00Z","v":200,"vw":8.82},{"c":8.83,"h":8.83,"l":8.83,"n":3,"o":8.83,"t":"2026-10-20T16:00:00Z","v":500,"vw":8.83},{"c":8.83,"h":8.83,"l":8.83,"n":1,"o":8.83,"t":"2026-10-20T16:30:00Z","v":100,"vw":8.83},{"c":8.88,"h":8.88,"l":8.87,"n":2,"o":8.87,"t":"2026-10-20T17:15:00Z","v":200,"vw":8.875},{"c":8.84,"h":8.84,"l":8.81,"n":8,"o":8.81,"t":"2026-10-20T18:30:00Z","v":426,"vw":8.825},{"c":8.81,"h":8.81,"l":8.81,"n":1,"o":8.81,"t":"2026-10-20T19:15:00Z","v":100,"vw":8.81},{"c":8.82,"h":8.82,"l":8.82,"n":1,"o":8.82,"t":"2026-10-20T19:30:00Z","v":100,"vw":8.82},{"c":8.8,"h":8.8,"l":8.8,"n":7,"o":8.8,"t":"2026-10-20T19:45:00Z","v":1144,"vw":8.8},{"c":8.66,"h":8.66,"l":8.66,"n":3,"o":8.66,"t":"2026-10-21T13:30:00Z","v":512,"vw":8.66},{"c":8.61,"h":8.651,"l":8.61,"n":3,"o":8.651,"t":"2026-10-21T13:45:00Z","v":600,"vw":8.643867},{"c":8.67,"h":8.67,"l":8.67,"n":4,"o":8.67,"t":"2026-10-21T14:00:00Z","v":1046,"vw":8.67},{"c":8.69,"h":8.69,"l":8.69,"n":3,"o":8.69,"t":"2026-10-21T14:15:00Z","v":294,"vw":8.69},{"c":8.67,"h":8.67,"l":8.67,"n":2,"o":8.67,"t":"2026-10-21T14:45:00Z","v":104,"vw":8.67},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-10-21T15:30:00Z","v":100,"vw":8.68},{"c":8.68,"h":8.68,"l":8.67,"n":3,"o":8.67,"t":"2026-10-21T16:00:00Z","v":300,"vw":8.673333},{"c":8.66,"h":8.7,"l":8.63,"n":8,"o":8.69,"t":"2026-10-21T16:30:00Z","v":1353,"vw":8.691078},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-10-21T16:45:00Z","v":100,"vw":8.67},{"c":8.665,"h":8.665,"l":8.66,"n":2,"o":8.66,"t":"2026-10-21T17:30:00Z","v":2200,"vw":8.6625},{"c":8.65,"h":8.665,"l":8.65,"n":2,"o":8.665,"t":"2026-10-21T18:00:00Z","v":1200,"vw":8.66375},{"c":8.68,"h":8.69,"l":8.66,"n":10,"o":8.66,"t":"2026-10-21T18:45:00Z","v":1337,"vw":8.669167},{"c":8.8,"h":8.8,"l":8.74,"n":8,"o":8.74,"t":"2026-10-21T19:00:00Z","v":843,"vw":8.773563},{"c":8.71,"h":8.71,"l":8.6799,"n":36,"o":8.709,"t":"2026-10-21T19:45:00Z","v":4373,"vw":8.684823},{"c":8.905,"h":8.905,"l":8.9,"n":2,"o":8.9,"t":"2026-10-22T11:15:00Z","v":500,"vw":8.901},{"c":8.89,"h":8.89,"l":8.89,"n":2,"o":8.89,"t":"2026-10-22T11:30:00Z","v":500,"vw":8.89},{"c":8.88,"h":8.88,"l":8.88,"n":1,"o":8.88,"t":"2026-10-22T12:00:00Z","v":354,"vw":8.88},{"c":8.98,"h":8.98,"l":8.98,"n":1,"o":8.98,"t":"2026-10-22T13:30:00Z","v":251,"vw":8.98},{"c":9.0799,"h":9.08,"l":9.0799,"n":6,"o":9.08,"t":"2026-10-22T14:15:00Z","v":500,"vw":9.07995},{"c":9.04,"h":9.06,"l":9.04,"n":2,"o":9.06,"t":"2026-10-22T15:30:00Z","v":200,"vw":9.05},{"c":8.9599,"h":8.96,"l":8.9599,"n":2,"o":8.96,"t":"2026-10-22T16:15:00Z","v":300,"vw":8.95995},{"c":8.97,"h":8.97,"l":8.97,"n":1,"o":8.97,"t":"2026-10-22T16:30:00Z","v":150,"vw":8.97},{"c":8.9999,"h":8.9999,"l":8.9999,"n":1,"o":8.9999,"t":"2026-10-22T16:45:00Z","v":400,"vw":8.9999},{"c":9.01,"h":9.01,"l":9.01,"n":1,"o":9.01,"t":"2026-10-22T17:00:00Z","v":100,"vw":9.01},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-22T17:15:00Z","v":100,"vw":9},{"c":9,"h":9,"l":9,"n":4,"o":9,"t":"2026-10-22T17:30:00Z","v":1200,"vw":9},{"c":8.9202,"h":8.93,"l":8.905,"n":37,"o":8.905,"t":"2026-10-22T19:45:00Z","v":4106,"vw":8.911234}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.275,"strike":16.65624615380641,"iv":1.7245877091974475,"gamma":0.053972236248181045,"theta":-0.01759507257153243,"vega":0.005847475766459023,"rho":0.000830259886706593,"breakevenPct":89.81643258600425},{"delta":0.2,"premium":0.275,"strike":12.357755702497471,"iv":1.1379360079928313,"gamma":0.09871645389726585,"theta":-0.013992436769048773,"vega":0.007017761532744051,"rho":0.0011739558586914855,"breakevenPct":41.62599724766778},{"delta":0.25,"premium":0.30054026380285326,"strike":10.989194723942935,"iv":0.9081321352892499,"gamma":0.13960608160105895,"theta":-0.012770186520614886,"vega":0.007967861234524653,"rho":0.0014982820628595852,"breakevenPct":26.569373615392585},{"delta":0.3,"premium":0.3322460106149533,"strike":10.355079787700934,"iv":0.787794825725996,"gamma":0.17827877454991503,"theta":-0.012037233959816275,"vega":0.00866864775439051,"rho":0.0018182232530850899,"breakevenPct":19.81575593977317},{"delta":0.35,"premium":0.3705130494139469,"strike":9.882782574777446,"iv":0.7002010701400632,"gamma":0.2104092380784528,"theta":-0.011424396836062107,"vega":0.00917112105166592,"rho":0.002135233024444028,"breakevenPct":14.949837711511385},{"delta":0.4,"premium":0.41712951006151877,"strike":9.616402799648464,"iv":0.6542743742619511,"gamma":0.23421453739092934,"theta":-0.010964409860786877,"vega":0.009421235399382904,"rho":0.0024485124858608476,"breakevenPct":12.48606818213393},{"delta":0.45,"premium":0.4637459707090906,"strike":9.350023024519482,"iv":0.6083476783838392,"gamma":0.25801983670340584,"theta":-0.01050442288551165,"vega":0.009671349747099885,"rho":0.0027617919472776673,"breakevenPct":10.022298652756481},{"delta":0.5,"premium":0.5103624313566624,"strike":9.0836432493905,"iv":0.5624209825057273,"gamma":0.2818251360158823,"theta":-0.010044435910236422,"vega":0.009921464094816868,"rho":0.0030750714086944866,"breakevenPct":7.5585291233790315},{"delta":0.55,"premium":0.5943233743409491,"strike":8.879437609841828,"iv":0.5441540597539544,"gamma":0.2804145518453427,"theta":-0.009538312829525483,"vega":0.009638312829525484,"rho":0.003363176497086935,"breakevenPct":6.21046418286034},{"delta":0.6,"premium":0.6953778558875219,"strike":8.703690685413006,"iv":0.5385477328646749,"gamma":0.26746200351493854,"theta":-0.009011072056239017,"vega":0.009111072056239016,"rho":0.0036397586217335326,"breakevenPct":5.373086182431524},{"delta":0.65,"premium":0.7964323374340949,"strike":8.527943760984183,"iv":0.5329414059753954,"gamma":0.2545094551845343,"theta":-0.00848383128295255,"vega":0.008583831282952549,"rho":0.003916340746380131,"breakevenPct":4.535708182002706},{"delta":0.7,"premium":0.8974868189806677,"strike":8.352196836555361,"iv":0.527335079086116,"gamma":0.2415569068541301,"theta":-0.007956590509666081,"vega":0.008056590509666083,"rho":0.004192922871026729,"breakevenPct":3.6983301815738883},{"delta":0.75,"premium":0.9985413005272408,"strike":8.176449912126538,"iv":0.5217287521968366,"gamma":0.22860435852372585,"theta":-0.0074293497363796136,"vega":0.007529349736379614,"rho":0.004469504995673328,"breakevenPct":2.8609521811450707},{"delta":0.8,"premium":1.0995957820738138,"strike":8.000702987697716,"iv":0.5161224253075571,"gamma":0.21565181019332164,"theta":-0.006902108963093146,"vega":0.007002108963093146,"rho":0.004746087120319925,"breakevenPct":2.0235741807162517},{"delta":0.85,"premium":1.7016728624535313,"strike":7.382899628252789,"iv":0.702649442379182,"gamma":0.14222676579925655,"theta":-0.007393680297397769,"vega":0.0057657992565055775,"rho":0.004637012775825552,"breakevenPct":1.8472666506683864},{"delta":0.9,"premium":2.288011152416357,"strike":6.763320941759603,"iv":0.8283168525402727,"gamma":0.08294894671623296,"theta":-0.006753283767038414,"vega":0.00431363073110285,"rho":0.004537129872306943,"breakevenPct":1.4746081097777899}],"put":[{"delta":0.1,"premium":0.275,"strike":5.250715927142527,"iv":1.8557852111978896,"gamma":0.03862452036433972,"theta":-0.013824533479877473,"vega":0.004390202964419004,"rho":-0.0009335177131912782,"breakevenPct":44.217180574199794},{"delta":0.15,"premium":0.275,"strike":6.62432157893652,"iv":1.2288682209818225,"gamma":0.0784521748868763,"theta":-0.011995953437229603,"vega":0.005822831288520526,"rho":-0.0012961149770817043,"breakevenPct":28.81766879373394},{"delta":0.2,"premium":0.2929193173598091,"strike":7.3583863471961815,"iv":0.9519742165693095,"gamma":0.12229771343163437,"theta":-0.010935351714538452,"vega":0.006934375207700989,"rho":-0.0016738834742337188,"breakevenPct":20.78895233260419},{"delta":0.25,"premium":0.31976292890431374,"strike":7.895258578086275,"iv":0.7746964745893806,"gamma":0.16610420003751347,"theta":-0.0102372615460491,"vega":0.007936204402716002,"rho":-0.002058734647349789,"breakevenPct":15.071014493800751},{"delta":0.3,"premium":0.3556510150312464,"strike":8.175148657321408,"iv":0.6935493325554452,"gamma":0.20278036457589618,"theta":-0.009666343709031695,"vega":0.008459365405915747,"rho":-0.0024491335375564287,"breakevenPct":12.335504806271878},{"delta":0.35,"premium":0.39373133348354855,"strike":8.392750477048848,"iv":0.635702671576341,"gamma":0.2377282559698079,"theta":-0.009126250359761437,"vega":0.008866505088732513,"rho":-0.002840877103413059,"breakevenPct":10.32288679605709},{"delta":0.4,"premium":0.4318116519358507,"strike":8.61035229677629,"iv":0.5778560105972368,"gamma":0.2726761473637197,"theta":-0.008586157010491176,"vega":0.009273644771549279,"rho":-0.0032326206692696894,"breakevenPct":8.3102687858423},{"delta":0.45,"premium":0.46989197038815284,"strike":8.827954116503731,"iv":0.5200093496181326,"gamma":0.3076240387576314,"theta":-0.008046063661220917,"vega":0.009680784454366044,"rho":-0.00362436423512632,"breakevenPct":6.2976507756275115},{"delta":0.5,"premium":0.5516025252074098,"strike":9.057336139119345,"iv":0.488413782980106,"gamma":0.3274602698378131,"theta":-0.007784224372301425,"vega":0.00995093096159619,"rho":-0.004046997761886186,"breakevenPct":4.642103927084306},{"delta":0.55,"premium":0.7980863935376221,"strike":9.33120710393069,"iv":0.5559577158737418,"gamma":0.29022602525971514,"theta":-0.008573235304230122,"vega":0.009703711042480506,"rho":-0.00458628986389285,"breakevenPct":4.3350668132349535},{"delta":0.6,"premium":1.0445702618678339,"strike":9.605078068742039,"iv":0.6235016487673772,"gamma":0.25299178068161726,"theta":-0.00936224623615882,"vega":0.00945649112336482,"rho":-0.005125581965899513,"breakevenPct":4.028029699385601},{"delta":0.65,"premium":1.291054130198046,"strike":9.878949033553384,"iv":0.691045581661013,"gamma":0.21575753610351928,"theta":-0.010151257168087516,"vega":0.009209271204249133,"rho":-0.0056648740679061775,"breakevenPct":3.720992585536248},{"delta":0.7,"premium":1.8793814432989686,"strike":10.47938144329897,"iv":0.8429025773195875,"gamma":0.16837989690721653,"theta":-0.011698453608247422,"vega":0.008716494845360825,"rho":-0.006474815153893618,"breakevenPct":3.5852821812148337},{"delta":0.75,"premium":2.5796673819742497,"strike":11.21137339055794,"iv":0.9756325107296138,"gamma":0.12862789699570815,"theta":-0.01232360515021459,"vega":0.007919527896995708,"rho":-0.007376201897146665,"breakevenPct":3.229825684615234},{"delta":0.8,"premium":3.0356759656652366,"strike":11.74785407725322,"iv":0.9762226394849786,"gamma":0.112962660944206,"theta":-0.010606866952789697,"vega":0.006953862660944205,"rho":-0.008088499136805613,"breakevenPct":2.327651835377672},{"delta":0.85,"premium":5.273233626024628,"strike":14.024456448446976,"iv":1.3078777137741129,"gamma":0.0710717100148011,"theta":-0.011662009817229323,"vega":0.005846812871876082,"rho":-0.010209949668552756,"breakevenPct":1.889921047306571}]},"raw":{"call":[{"delta":0.15,"premium":0.275,"strike":16.65624615380641,"iv":1.7245877091974475,"gamma":0.053972236248181045,"theta":-0.01759507257153243,"vega":0.005847475766459023,"rho":0.000830259886706593,"breakevenPct":89.81643258600425},{"delta":0.2,"premium":0.275,"strike":12.357755702497471,"iv":1.1379360079928313,"gamma":0.09871645389726585,"theta":-0.013992436769048773,"vega":0.007017761532744051,"rho":0.0011739558586914855,"breakevenPct":41.62599724766778},{"delta":0.25,"premium":0.30054026380285326,"strike":10.989194723942935,"iv":0.9081321352892499,"gamma":0.13960608160105895,"theta":-0.012770186520614886,"vega":0.007967861234524653,"rho":0.0014982820628595852,"breakevenPct":26.569373615392585},{"delta":0.3,"premium":0.3322460106149533,"strike":10.355079787700934,"iv":0.787794825725996,"gamma":0.17827877454991503,"theta":-0.012037233959816275,"vega":0.00866864775439051,"rho":0.0018182232530850899,"breakevenPct":19.81575593977317},{"delta":0.35,"premium":0.3705130494139469,"strike":9.882782574777446,"iv":0.7002010701400632,"gamma":0.2104092380784528,"theta":-0.011424396836062107,"vega":0.00917112105166592,"rho":0.002135233024444028,"breakevenPct":14.949837711511385},{"delta":0.4,"premium":0.41712951006151877,"strike":9.616402799648464,"iv":0.6542743742619511,"gamma":0.23421453739092934,"theta":-0.010964409860786877,"vega":0.009421235399382904,"rho":0.0024485124858608476,"breakevenPct":12.48606818213393},{"delta":0.45,"premium":0.4637459707090906,"strike":9.350023024519482,"iv":0.6083476783838392,"gamma":0.25801983670340584,"theta":-0.01050442288551165,"vega":0.009671349747099885,"rho":0.0027617919472776673,"breakevenPct":10.022298652756481},{"delta":0.5,"premium":0.5103624313566624,"strike":9.0836432493905,"iv":0.5624209825057273,"gamma":0.2818251360158823,"theta":-0.010044435910236422,"vega":0.009921464094816868,"rho":0.0030750714086944866,"breakevenPct":7.5585291233790315},{"delta":0.55,"premium":0.5943233743409491,"strike":8.879437609841828,"iv":0.5441540597539544,"gamma":0.2804145518453427,"theta":-0.009538312829525483,"vega":0.009638312829525484,"rho":0.003363176497086935,"breakevenPct":6.21046418286034},{"delta":0.6,"premium":0.6953778558875219,"strike":8.703690685413006,"iv":0.5385477328646749,"gamma":0.26746200351493854,"theta":-0.009011072056239017,"vega":0.009111072056239016,"rho":0.0036397586217335326,"breakevenPct":5.373086182431524},{"delta":0.65,"premium":0.7964323374340949,"strike":8.527943760984183,"iv":0.5329414059753954,"gamma":0.2545094551845343,"theta":-0.00848383128295255,"vega":0.008583831282952549,"rho":0.003916340746380131,"breakevenPct":4.535708182002706},{"delta":0.7,"premium":0.8974868189806677,"strike":8.352196836555361,"iv":0.527335079086116,"gamma":0.2415569068541301,"theta":-0.007956590509666081,"vega":0.008056590509666083,"rho":0.004192922871026729,"breakevenPct":3.6983301815738883},{"delta":0.75,"premium":0.9985413005272408,"strike":8.176449912126538,"iv":0.5217287521968366,"gamma":0.22860435852372585,"theta":-0.0074293497363796136,"vega":0.007529349736379614,"rho":0.004469504995673328,"breakevenPct":2.8609521811450707},{"delta":0.8,"premium":1.0995957820738138,"strike":8.000702987697716,"iv":0.5161224253075571,"gamma":0.21565181019332164,"theta":-0.006902108963093146,"vega":0.007002108963093146,"rho":0.004746087120319925,"breakevenPct":2.0235741807162517},{"delta":0.85,"premium":1.7016728624535313,"strike":7.382899628252789,"iv":0.702649442379182,"gamma":0.14222676579925655,"theta":-0.007393680297397769,"vega":0.0057657992565055775,"rho":0.004637012775825552,"breakevenPct":1.8472666506683864},{"delta":0.9,"premium":2.288011152416357,"strike":6.763320941759603,"iv":0.8283168525402727,"gamma":0.08294894671623296,"theta":-0.006753283767038414,"vega":0.00431363073110285,"rho":0.004537129872306943,"breakevenPct":1.4746081097777899}],"put":[{"delta":0.1,"premium":0.275,"strike":5.250715927142527,"iv":1.8557852111978896,"gamma":0.03862452036433972,"theta":-0.013824533479877473,"vega":0.004390202964419004,"rho":-0.0009335177131912782,"breakevenPct":44.217180574199794},{"delta":0.15,"premium":0.275,"strike":6.62432157893652,"iv":1.2288682209818225,"gamma":0.0784521748868763,"theta":-0.011995953437229603,"vega":0.005822831288520526,"rho":-0.0012961149770817043,"breakevenPct":28.81766879373394},{"delta":0.2,"premium":0.2929193173598091,"strike":7.3583863471961815,"iv":0.9519742165693095,"gamma":0.12229771343163437,"theta":-0.010935351714538452,"vega":0.006934375207700989,"rho":-0.0016738834742337188,"breakevenPct":20.78895233260419},{"delta":0.25,"premium":0.31976292890431374,"strike":7.895258578086275,"iv":0.7746964745893806,"gamma":0.16610420003751347,"theta":-0.0102372615460491,"vega":0.007936204402716002,"rho":-0.002058734647349789,"breakevenPct":15.071014493800751},{"delta":0.3,"premium":0.3556510150312464,"strike":8.175148657321408,"iv":0.6935493325554452,"gamma":0.20278036457589618,"theta":-0.009666343709031695,"vega":0.008459365405915747,"rho":-0.0024491335375564287,"breakevenPct":12.335504806271878},{"delta":0.35,"premium":0.39373133348354855,"strike":8.392750477048848,"iv":0.635702671576341,"gamma":0.2377282559698079,"theta":-0.009126250359761437,"vega":0.008866505088732513,"rho":-0.002840877103413059,"breakevenPct":10.32288679605709},{"delta":0.4,"premium":0.4318116519358507,"strike":8.61035229677629,"iv":0.5778560105972368,"gamma":0.2726761473637197,"theta":-0.008586157010491176,"vega":0.009273644771549279,"rho":-0.0032326206692696894,"breakevenPct":8.3102687858423},{"delta":0.45,"premium":0.46989197038815284,"strike":8.827954116503731,"iv":0.5200093496181326,"gamma":0.3076240387576314,"theta":-0.008046063661220917,"vega":0.009680784454366044,"rho":-0.00362436423512632,"breakevenPct":6.2976507756275115},{"delta":0.5,"premium":0.5516025252074098,"strike":9.057336139119345,"iv":0.488413782980106,"gamma":0.3274602698378131,"theta":-0.007784224372301425,"vega":0.00995093096159619,"rho":-0.004046997761886186,"breakevenPct":4.642103927084306},{"delta":0.55,"premium":0.7980863935376221,"strike":9.33120710393069,"iv":0.5559577158737418,"gamma":0.29022602525971514,"theta":-0.008573235304230122,"vega":0.009703711042480506,"rho":-0.00458628986389285,"breakevenPct":4.3350668132349535},{"delta":0.6,"premium":1.0445702618678339,"strike":9.605078068742039,"iv":0.6235016487673772,"gamma":0.25299178068161726,"theta":-0.00936224623615882,"vega":0.00945649112336482,"rho":-0.005125581965899513,"breakevenPct":4.028029699385601},{"delta":0.65,"premium":1.291054130198046,"strike":9.878949033553384,"iv":0.691045581661013,"gamma":0.21575753610351928,"theta":-0.010151257168087516,"vega":0.009209271204249133,"rho":-0.0056648740679061775,"breakevenPct":3.720992585536248},{"delta":0.7,"premium":1.8793814432989686,"strike":10.47938144329897,"iv":0.8429025773195875,"gamma":0.16837989690721653,"theta":-0.011698453608247422,"vega":0.008716494845360825,"rho":-0.006474815153893618,"breakevenPct":3.5852821812148337},{"delta":0.75,"premium":2.5796673819742497,"strike":11.21137339055794,"iv":0.9756325107296138,"gamma":0.12862789699570815,"theta":-0.01232360515021459,"vega":0.007919527896995708,"rho":-0.007376201897146665,"breakevenPct":3.229825684615234},{"delta":0.8,"premium":3.0356759656652366,"strike":11.74785407725322,"iv":0.9762226394849786,"gamma":0.112962660944206,"theta":-0.010606866952789697,"vega":0.006953862660944205,"rho":-0.008088499136805613,"breakevenPct":2.327651835377672},{"delta":0.85,"premium":5.273233626024628,"strike":14.024456448446976,"iv":1.3078777137741129,"gamma":0.0710717100148011,"theta":-0.011662009817229323,"vega":0.005846812871876082,"rho":-0.010209949668552756,"breakevenPct":1.889921047306571}]}},"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"}}