{"symbol":"CCML","url":"https://intraalpha.com/companies/CCML","capturedAt":"2026-10-22T23:43:11.916Z","state":"ready","quote":{"symbol":"CCML","last_price":21.5422,"prev_close":23.6011,"regular_close":21.5422,"change":-2.0589,"change_pct":-8.7237,"regular_change":-2.0589,"regular_change_pct":-8.7237,"extended_change":0,"extended_change_pct":0,"bid":10.79,"ask":23.6,"bid_size":200,"ask_size":300,"volume":29765,"vwap":21.81778,"open":22.19,"high":22.3,"low":21.39,"close":21.5422,"trade_count":266,"last_trade_at":"2026-10-22T20:00:00.3144604Z","last_quote_at":"2026-10-22T20:04:28.91528859Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:43:08.059480005-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":11500000,"net_expense_ratio":0.0065,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2026-09-08","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:43:11.609713+00:00"},"optionObservedAt":"2026-10-22T19:59:14.669Z","bars":[{"c":23.1,"h":23.1,"l":23.1,"n":5,"o":23.1,"t":"2026-10-15T11:55:00Z","v":358,"vw":23.1},{"c":22.92,"h":22.92,"l":22.92,"n":1,"o":22.92,"t":"2026-10-15T12:45:00Z","v":2160,"vw":22.92},{"c":22.95,"h":22.95,"l":22.95,"n":1,"o":22.95,"t":"2026-10-15T12:50:00Z","v":550,"vw":22.95},{"c":22.95,"h":22.95,"l":22.95,"n":1,"o":22.95,"t":"2026-10-15T13:10:00Z","v":169,"vw":22.95},{"c":23.18,"h":23.26,"l":23.1,"n":4,"o":23.26,"t":"2026-10-15T13:25:00Z","v":600,"vw":23.18},{"c":23.4379,"h":23.4379,"l":23.37,"n":7,"o":23.37,"t":"2026-10-15T13:30:00Z","v":6282,"vw":23.373295},{"c":23.371,"h":23.371,"l":23.371,"n":3,"o":23.371,"t":"2026-10-15T13:35:00Z","v":306,"vw":23.371},{"c":23.58,"h":23.58,"l":23.51,"n":18,"o":23.54,"t":"2026-10-15T13:40:00Z","v":2910,"vw":23.527778},{"c":23.34,"h":23.34,"l":23.34,"n":1,"o":23.34,"t":"2026-10-15T14:00:00Z","v":200,"vw":23.34},{"c":23.3605,"h":23.37,"l":23.3605,"n":6,"o":23.37,"t":"2026-10-15T14:05:00Z","v":254,"vw":23.36525},{"c":23.55,"h":23.55,"l":23.545,"n":2,"o":23.545,"t":"2026-10-15T14:10:00Z","v":348,"vw":23.547874},{"c":23.42,"h":23.42,"l":23.42,"n":1,"o":23.42,"t":"2026-10-15T14:15:00Z","v":183,"vw":23.42},{"c":23.4862,"h":23.4862,"l":23.4862,"n":1,"o":23.4862,"t":"2026-10-15T14:20:00Z","v":200,"vw":23.4862},{"c":23.41,"h":23.41,"l":23.41,"n":1,"o":23.41,"t":"2026-10-15T14:30:00Z","v":155,"vw":23.41},{"c":23.72,"h":23.72,"l":23.72,"n":2,"o":23.72,"t":"2026-10-15T14:55:00Z","v":116,"vw":23.72},{"c":23.71,"h":23.72,"l":23.71,"n":11,"o":23.72,"t":"2026-10-15T15:00:00Z","v":1511,"vw":23.710667},{"c":23.75,"h":23.75,"l":23.75,"n":4,"o":23.75,"t":"2026-10-15T15:20:00Z","v":290,"vw":23.75},{"c":23.7199,"h":23.7386,"l":23.715,"n":8,"o":23.7386,"t":"2026-10-15T15:25:00Z","v":1184,"vw":23.717591},{"c":23.67,"h":23.67,"l":23.67,"n":1,"o":23.67,"t":"2026-10-15T15:30:00Z","v":100,"vw":23.67},{"c":23.74,"h":23.74,"l":23.74,"n":1,"o":23.74,"t":"2026-10-15T16:05:00Z","v":100,"vw":23.74},{"c":23.7051,"h":23.75,"l":23.7051,"n":2,"o":23.75,"t":"2026-10-15T16:10:00Z","v":500,"vw":23.72306},{"c":23.72,"h":23.72,"l":23.72,"n":1,"o":23.72,"t":"2026-10-15T16:15:00Z","v":100,"vw":23.72},{"c":23.66,"h":23.66,"l":23.66,"n":3,"o":23.66,"t":"2026-10-15T16:30:00Z","v":227,"vw":23.66},{"c":23.715,"h":23.715,"l":23.715,"n":1,"o":23.715,"t":"2026-10-15T16:35:00Z","v":1500,"vw":23.715},{"c":23.71,"h":23.71,"l":23.695,"n":10,"o":23.695,"t":"2026-10-15T16:40:00Z","v":743,"vw":23.7025},{"c":23.69,"h":23.69,"l":23.69,"n":5,"o":23.69,"t":"2026-10-15T16:50:00Z","v":241,"vw":23.69},{"c":23.7399,"h":23.7399,"l":23.7399,"n":1,"o":23.7399,"t":"2026-10-15T16:55:00Z","v":130,"vw":23.7399},{"c":23.71,"h":23.7299,"l":23.71,"n":8,"o":23.7299,"t":"2026-10-15T17:00:00Z","v":1325,"vw":23.711877},{"c":23.7113,"h":23.7113,"l":23.7113,"n":1,"o":23.7113,"t":"2026-10-15T17:05:00Z","v":500,"vw":23.7113},{"c":23.75,"h":23.75,"l":23.75,"n":1,"o":23.75,"t":"2026-10-15T17:10:00Z","v":117,"vw":23.75},{"c":23.75,"h":23.75,"l":23.75,"n":1,"o":23.75,"t":"2026-10-15T17:30:00Z","v":200,"vw":23.75},{"c":23.86,"h":23.87,"l":23.78,"n":9,"o":23.78,"t":"2026-10-15T17:40:00Z","v":557,"vw":23.840533},{"c":23.79,"h":23.79,"l":23.79,"n":4,"o":23.79,"t":"2026-10-15T18:00:00Z","v":220,"vw":23.79},{"c":23.76,"h":23.76,"l":23.76,"n":2,"o":23.76,"t":"2026-10-15T18:05:00Z","v":300,"vw":23.76},{"c":23.72,"h":23.72,"l":23.72,"n":1,"o":23.72,"t":"2026-10-15T18:35:00Z","v":200,"vw":23.72},{"c":23.76,"h":23.76,"l":23.76,"n":3,"o":23.76,"t":"2026-10-15T18:45:00Z","v":400,"vw":23.76},{"c":23.88,"h":23.88,"l":23.85,"n":3,"o":23.85,"t":"2026-10-15T19:00:00Z","v":205,"vw":23.864706},{"c":23.89,"h":23.89,"l":23.89,"n":1,"o":23.89,"t":"2026-10-15T19:05:00Z","v":1000,"vw":23.89},{"c":23.95,"h":23.95,"l":23.95,"n":3,"o":23.95,"t":"2026-10-15T19:10:00Z","v":104,"vw":23.95},{"c":23.95,"h":23.97,"l":23.95,"n":8,"o":23.97,"t":"2026-10-15T19:25:00Z","v":387,"vw":23.956667},{"c":23.92,"h":23.92,"l":23.92,"n":2,"o":23.92,"t":"2026-10-15T19:35:00Z","v":500,"vw":23.92},{"c":23.93,"h":23.93,"l":23.92,"n":5,"o":23.93,"t":"2026-10-15T19:45:00Z","v":500,"vw":23.926},{"c":23.935,"h":23.935,"l":23.935,"n":3,"o":23.935,"t":"2026-10-15T19:50:00Z","v":121,"vw":23.935},{"c":23.93,"h":23.94,"l":23.93,"n":7,"o":23.93,"t":"2026-10-15T19:55:00Z","v":698,"vw":23.934936},{"c":23.1995,"h":23.1995,"l":23.1995,"n":2,"o":23.1995,"t":"2026-10-16T13:50:00Z","v":140,"vw":23.1995},{"c":23.27,"h":23.27,"l":23.27,"n":11,"o":23.27,"t":"2026-10-16T13:55:00Z","v":1441,"vw":23.27},{"c":23.28,"h":23.29,"l":23.28,"n":5,"o":23.29,"t":"2026-10-16T14:05:00Z","v":296,"vw":23.285},{"c":23.27,"h":23.27,"l":23.27,"n":7,"o":23.27,"t":"2026-10-16T14:10:00Z","v":997,"vw":23.27},{"c":23.41,"h":23.41,"l":23.41,"n":1,"o":23.41,"t":"2026-10-16T14:15:00Z","v":200,"vw":23.41},{"c":23.46,"h":23.46,"l":23.46,"n":1,"o":23.46,"t":"2026-10-16T14:55:00Z","v":170,"vw":23.46},{"c":23.3799,"h":23.3799,"l":23.3799,"n":1,"o":23.3799,"t":"2026-10-16T15:00:00Z","v":400,"vw":23.3799},{"c":23.27,"h":23.27,"l":23.27,"n":2,"o":23.27,"t":"2026-10-16T15:05:00Z","v":600,"vw":23.27},{"c":23.23,"h":23.23,"l":23.23,"n":1,"o":23.23,"t":"2026-10-16T15:50:00Z","v":100,"vw":23.23},{"c":23.1509,"h":23.16,"l":23.15,"n":4,"o":23.16,"t":"2026-10-16T16:00:00Z","v":515,"vw":23.15254},{"c":23.08,"h":23.115,"l":23.08,"n":3,"o":23.115,"t":"2026-10-16T16:05:00Z","v":650,"vw":23.109167},{"c":23.09,"h":23.09,"l":23.09,"n":2,"o":23.09,"t":"2026-10-16T16:10:00Z","v":123,"vw":23.09},{"c":23.17,"h":23.17,"l":23.17,"n":4,"o":23.17,"t":"2026-10-16T16:35:00Z","v":375,"vw":23.17},{"c":23.11,"h":23.11,"l":23.11,"n":2,"o":23.11,"t":"2026-10-16T16:45:00Z","v":200,"vw":23.11},{"c":23.09,"h":23.09,"l":23.09,"n":1,"o":23.09,"t":"2026-10-16T16:55:00Z","v":100,"vw":23.09},{"c":23.04,"h":23.11,"l":23.02,"n":9,"o":23.11,"t":"2026-10-16T17:00:00Z","v":807,"vw":23.06375},{"c":23.01,"h":23.02,"l":23.01,"n":27,"o":23.02,"t":"2026-10-16T17:05:00Z","v":906,"vw":23.015},{"c":22.97,"h":22.99,"l":22.97,"n":4,"o":22.99,"t":"2026-10-16T17:10:00Z","v":600,"vw":22.978333},{"c":22.89,"h":22.97,"l":22.89,"n":10,"o":22.97,"t":"2026-10-16T17:15:00Z","v":3614,"vw":22.963334},{"c":22.885,"h":22.9,"l":22.885,"n":8,"o":22.9,"t":"2026-10-16T17:20:00Z","v":714,"vw":22.893333},{"c":23.04,"h":23.04,"l":23.04,"n":5,"o":23.04,"t":"2026-10-16T17:45:00Z","v":479,"vw":23.04},{"c":22.99,"h":22.99,"l":22.99,"n":4,"o":22.99,"t":"2026-10-16T17:50:00Z","v":400,"vw":22.99},{"c":22.92,"h":22.93,"l":22.92,"n":7,"o":22.93,"t":"2026-10-16T18:00:00Z","v":605,"vw":22.928333},{"c":22.915,"h":22.915,"l":22.915,"n":1,"o":22.915,"t":"2026-10-16T18:10:00Z","v":218,"vw":22.915},{"c":22.91,"h":22.91,"l":22.91,"n":3,"o":22.91,"t":"2026-10-16T18:20:00Z","v":229,"vw":22.91},{"c":22.86,"h":22.87,"l":22.86,"n":14,"o":22.87,"t":"2026-10-16T18:25:00Z","v":5153,"vw":22.864657},{"c":22.94,"h":22.94,"l":22.94,"n":3,"o":22.94,"t":"2026-10-16T18:40:00Z","v":181,"vw":22.94},{"c":22.925,"h":22.94,"l":22.91,"n":3,"o":22.94,"t":"2026-10-16T18:45:00Z","v":505,"vw":22.919802},{"c":22.855,"h":22.865,"l":22.83,"n":4,"o":22.865,"t":"2026-10-16T19:00:00Z","v":1405,"vw":22.850357},{"c":22.83,"h":22.84,"l":22.83,"n":9,"o":22.84,"t":"2026-10-16T19:05:00Z","v":1100,"vw":22.83749},{"c":22.98,"h":22.98,"l":22.98,"n":3,"o":22.98,"t":"2026-10-16T19:15:00Z","v":200,"vw":22.98},{"c":22.8743,"h":22.8743,"l":22.8743,"n":1,"o":22.8743,"t":"2026-10-16T19:40:00Z","v":200,"vw":22.8743},{"c":22.935,"h":22.935,"l":22.935,"n":3,"o":22.935,"t":"2026-10-16T19:55:00Z","v":300,"vw":22.935},{"c":21.9,"h":21.9,"l":21.9,"n":1,"o":21.9,"t":"2026-10-16T22:30:00Z","v":408,"vw":21.9},{"c":23.03,"h":23.03,"l":23.03,"n":1,"o":23.03,"t":"2026-10-19T13:25:00Z","v":100,"vw":23.03},{"c":22.97,"h":23.02,"l":22.97,"n":14,"o":23.01,"t":"2026-10-19T13:30:00Z","v":1295,"vw":22.995393},{"c":22.93,"h":22.93,"l":22.86,"n":9,"o":22.86,"t":"2026-10-19T13:45:00Z","v":1066,"vw":22.868},{"c":22.91,"h":22.91,"l":22.91,"n":2,"o":22.91,"t":"2026-10-19T13:55:00Z","v":200,"vw":22.91},{"c":22.76,"h":22.91,"l":22.76,"n":10,"o":22.91,"t":"2026-10-19T14:00:00Z","v":638,"vw":22.88053},{"c":22.84,"h":22.84,"l":22.82,"n":3,"o":22.82,"t":"2026-10-19T14:05:00Z","v":400,"vw":22.8268},{"c":22.99,"h":22.99,"l":22.99,"n":1,"o":22.99,"t":"2026-10-19T14:25:00Z","v":100,"vw":22.99},{"c":22.87,"h":22.88,"l":22.87,"n":8,"o":22.87,"t":"2026-10-19T14:35:00Z","v":319,"vw":22.873333},{"c":22.92,"h":22.92,"l":22.92,"n":1,"o":22.92,"t":"2026-10-19T14:45:00Z","v":100,"vw":22.92},{"c":22.91,"h":22.91,"l":22.91,"n":2,"o":22.91,"t":"2026-10-19T14:50:00Z","v":125,"vw":22.91},{"c":23.0997,"h":23.0997,"l":23.0997,"n":1,"o":23.0997,"t":"2026-10-19T15:35:00Z","v":500,"vw":23.0997},{"c":23.0714,"h":23.0714,"l":23.0714,"n":1,"o":23.0714,"t":"2026-10-19T15:40:00Z","v":200,"vw":23.0714},{"c":22.88,"h":22.88,"l":22.88,"n":10,"o":22.88,"t":"2026-10-19T16:35:00Z","v":256,"vw":22.88},{"c":22.87,"h":22.87,"l":22.87,"n":2,"o":22.87,"t":"2026-10-19T17:10:00Z","v":105,"vw":22.87},{"c":22.81,"h":22.81,"l":22.81,"n":1,"o":22.81,"t":"2026-10-19T17:40:00Z","v":100,"vw":22.81},{"c":22.81,"h":22.81,"l":22.81,"n":4,"o":22.81,"t":"2026-10-19T17:45:00Z","v":400,"vw":22.81},{"c":22.81,"h":22.81,"l":22.81,"n":1,"o":22.81,"t":"2026-10-19T18:00:00Z","v":100,"vw":22.81},{"c":22.8,"h":22.8,"l":22.8,"n":2,"o":22.8,"t":"2026-10-19T18:25:00Z","v":165,"vw":22.8},{"c":22.745,"h":22.745,"l":22.745,"n":1,"o":22.745,"t":"2026-10-19T18:30:00Z","v":100,"vw":22.745},{"c":22.81,"h":22.81,"l":22.81,"n":1,"o":22.81,"t":"2026-10-19T19:05:00Z","v":100,"vw":22.81},{"c":22.79,"h":22.79,"l":22.79,"n":4,"o":22.79,"t":"2026-10-19T19:50:00Z","v":400,"vw":22.79},{"c":22.75,"h":22.75,"l":22.75,"n":5,"o":22.75,"t":"2026-10-19T19:55:00Z","v":2301,"vw":22.75},{"c":22.58,"h":22.59,"l":22.58,"n":5,"o":22.59,"t":"2026-10-20T13:30:00Z","v":1511,"vw":22.589333},{"c":22.59,"h":22.62,"l":22.48,"n":14,"o":22.48,"t":"2026-10-20T13:35:00Z","v":1412,"vw":22.563077},{"c":22.455,"h":22.48,"l":22.455,"n":12,"o":22.47,"t":"2026-10-20T13:40:00Z","v":1883,"vw":22.463192},{"c":22.49,"h":22.49,"l":22.46,"n":12,"o":22.46,"t":"2026-10-20T13:45:00Z","v":2300,"vw":22.482174},{"c":22.54,"h":22.54,"l":22.53,"n":15,"o":22.54,"t":"2026-10-20T13:50:00Z","v":1604,"vw":22.536428},{"c":22.62,"h":22.62,"l":22.59,"n":9,"o":22.59,"t":"2026-10-20T13:55:00Z","v":888,"vw":22.605},{"c":22.7,"h":22.7,"l":22.7,"n":3,"o":22.7,"t":"2026-10-20T14:00:00Z","v":102,"vw":22.7},{"c":22.72,"h":22.72,"l":22.72,"n":8,"o":22.72,"t":"2026-10-20T14:05:00Z","v":645,"vw":22.72},{"c":22.715,"h":22.715,"l":22.715,"n":6,"o":22.715,"t":"2026-10-20T14:10:00Z","v":1018,"vw":22.715},{"c":22.825,"h":22.825,"l":22.78,"n":11,"o":22.78,"t":"2026-10-20T14:15:00Z","v":1002,"vw":22.7845},{"c":22.98,"h":22.98,"l":22.95,"n":7,"o":22.95,"t":"2026-10-20T14:25:00Z","v":700,"vw":22.96},{"c":23.01,"h":23.02,"l":22.99,"n":7,"o":22.99,"t":"2026-10-20T14:30:00Z","v":1000,"vw":23.009},{"c":22.7,"h":22.7,"l":22.7,"n":2,"o":22.7,"t":"2026-10-20T15:35:00Z","v":150,"vw":22.7},{"c":22.8201,"h":22.8201,"l":22.82,"n":2,"o":22.82,"t":"2026-10-20T17:20:00Z","v":200,"vw":22.82005},{"c":22.82,"h":22.82,"l":22.82,"n":1,"o":22.82,"t":"2026-10-20T19:25:00Z","v":144,"vw":22.82},{"c":22.81,"h":22.81,"l":22.81,"n":2,"o":22.81,"t":"2026-10-20T19:50:00Z","v":117,"vw":22.81},{"c":23.39,"h":23.39,"l":23.39,"n":1,"o":23.39,"t":"2026-10-21T14:05:00Z","v":100,"vw":23.39},{"c":23.38,"h":23.38,"l":23.38,"n":2,"o":23.38,"t":"2026-10-21T14:20:00Z","v":339,"vw":23.38},{"c":23.51,"h":23.515,"l":23.48,"n":14,"o":23.48,"t":"2026-10-21T14:45:00Z","v":2325,"vw":23.494766},{"c":23.54,"h":23.54,"l":23.515,"n":10,"o":23.515,"t":"2026-10-21T14:50:00Z","v":1526,"vw":23.533},{"c":23.47,"h":23.47,"l":23.47,"n":2,"o":23.47,"t":"2026-10-21T15:05:00Z","v":398,"vw":23.47},{"c":23.52,"h":23.52,"l":23.52,"n":1,"o":23.52,"t":"2026-10-21T15:20:00Z","v":300,"vw":23.52},{"c":23.59,"h":23.6,"l":23.59,"n":11,"o":23.59,"t":"2026-10-21T15:35:00Z","v":1900,"vw":23.597105},{"c":23.58,"h":23.58,"l":23.58,"n":1,"o":23.58,"t":"2026-10-21T15:40:00Z","v":133,"vw":23.58},{"c":23.6,"h":23.6,"l":23.59,"n":4,"o":23.59,"t":"2026-10-21T15:45:00Z","v":601,"vw":23.595},{"c":23.59,"h":23.6,"l":23.59,"n":7,"o":23.6,"t":"2026-10-21T15:50:00Z","v":1103,"vw":23.592727},{"c":23.59,"h":23.59,"l":23.59,"n":1,"o":23.59,"t":"2026-10-21T15:55:00Z","v":300,"vw":23.59},{"c":23.58,"h":23.58,"l":23.58,"n":1,"o":23.58,"t":"2026-10-21T16:00:00Z","v":300,"vw":23.58},{"c":23.56,"h":23.56,"l":23.56,"n":2,"o":23.56,"t":"2026-10-21T16:20:00Z","v":355,"vw":23.56},{"c":23.59,"h":23.59,"l":23.54,"n":3,"o":23.54,"t":"2026-10-21T16:35:00Z","v":501,"vw":23.56},{"c":23.59,"h":23.59,"l":23.59,"n":2,"o":23.59,"t":"2026-10-21T17:00:00Z","v":200,"vw":23.59},{"c":23.59,"h":23.59,"l":23.59,"n":1,"o":23.59,"t":"2026-10-21T17:05:00Z","v":100,"vw":23.59},{"c":23.6,"h":23.6,"l":23.6,"n":2,"o":23.6,"t":"2026-10-21T17:10:00Z","v":167,"vw":23.6},{"c":23.63,"h":23.63,"l":23.63,"n":6,"o":23.63,"t":"2026-10-21T17:15:00Z","v":645,"vw":23.63},{"c":23.61,"h":23.61,"l":23.61,"n":1,"o":23.61,"t":"2026-10-21T18:00:00Z","v":100,"vw":23.61},{"c":23.58,"h":23.58,"l":23.58,"n":1,"o":23.58,"t":"2026-10-21T18:05:00Z","v":100,"vw":23.58},{"c":23.62,"h":23.62,"l":23.6,"n":5,"o":23.62,"t":"2026-10-21T18:10:00Z","v":1200,"vw":23.611667},{"c":23.62,"h":23.62,"l":23.62,"n":2,"o":23.62,"t":"2026-10-21T18:15:00Z","v":200,"vw":23.62},{"c":23.63,"h":23.63,"l":23.63,"n":1,"o":23.63,"t":"2026-10-21T18:20:00Z","v":100,"vw":23.63},{"c":23.65,"h":23.65,"l":23.65,"n":2,"o":23.65,"t":"2026-10-21T18:25:00Z","v":200,"vw":23.65},{"c":23.62,"h":23.62,"l":23.62,"n":5,"o":23.62,"t":"2026-10-21T18:30:00Z","v":1204,"vw":23.62},{"c":23.44,"h":23.44,"l":23.43,"n":3,"o":23.43,"t":"2026-10-21T19:15:00Z","v":300,"vw":23.433333},{"c":23.4801,"h":23.4801,"l":23.4801,"n":1,"o":23.4801,"t":"2026-10-21T19:20:00Z","v":150,"vw":23.4801},{"c":23.54,"h":23.56,"l":23.54,"n":2,"o":23.56,"t":"2026-10-21T19:25:00Z","v":600,"vw":23.543333},{"c":23.59,"h":23.59,"l":23.59,"n":1,"o":23.59,"t":"2026-10-21T19:45:00Z","v":500,"vw":23.59},{"c":23.59,"h":23.6,"l":23.58,"n":10,"o":23.58,"t":"2026-10-21T19:50:00Z","v":612,"vw":23.584983},{"c":24.07,"h":24.07,"l":24.07,"n":1,"o":24.07,"t":"2026-10-21T20:45:00Z","v":100,"vw":24.07},{"c":23.6,"h":23.6,"l":23.6,"n":1,"o":23.6,"t":"2026-10-21T23:05:00Z","v":100,"vw":23.6},{"c":22.12,"h":22.12,"l":22.12,"n":5,"o":22.12,"t":"2026-10-22T12:40:00Z","v":200,"vw":22.12},{"c":22.3,"h":22.3,"l":22.19,"n":7,"o":22.19,"t":"2026-10-22T13:30:00Z","v":1452,"vw":22.265862},{"c":22.22,"h":22.23,"l":22.22,"n":13,"o":22.23,"t":"2026-10-22T13:40:00Z","v":2345,"vw":22.220909},{"c":22.3,"h":22.3,"l":22.3,"n":3,"o":22.3,"t":"2026-10-22T13:55:00Z","v":646,"vw":22.3},{"c":22.12,"h":22.12,"l":22.12,"n":2,"o":22.12,"t":"2026-10-22T14:15:00Z","v":600,"vw":22.12},{"c":22,"h":22,"l":22,"n":8,"o":22,"t":"2026-10-22T14:25:00Z","v":564,"vw":22},{"c":21.9,"h":21.94,"l":21.9,"n":3,"o":21.94,"t":"2026-10-22T14:30:00Z","v":1001,"vw":21.936},{"c":21.84,"h":21.89,"l":21.84,"n":8,"o":21.89,"t":"2026-10-22T14:35:00Z","v":1900,"vw":21.854821},{"c":21.84,"h":21.84,"l":21.79,"n":10,"o":21.82,"t":"2026-10-22T14:40:00Z","v":2452,"vw":21.815975},{"c":21.76,"h":21.82,"l":21.73,"n":17,"o":21.82,"t":"2026-10-22T14:45:00Z","v":2020,"vw":21.757159},{"c":21.73,"h":21.75,"l":21.7,"n":14,"o":21.71,"t":"2026-10-22T14:50:00Z","v":2203,"vw":21.724091},{"c":21.7,"h":21.7,"l":21.7,"n":3,"o":21.7,"t":"2026-10-22T14:55:00Z","v":1703,"vw":21.7},{"c":21.72,"h":21.76,"l":21.7,"n":12,"o":21.73,"t":"2026-10-22T15:00:00Z","v":1828,"vw":21.72565},{"c":21.645,"h":21.72,"l":21.64,"n":11,"o":21.72,"t":"2026-10-22T15:05:00Z","v":2205,"vw":21.667273},{"c":21.62,"h":21.6218,"l":21.615,"n":4,"o":21.6218,"t":"2026-10-22T15:10:00Z","v":1480,"vw":21.620124},{"c":21.66,"h":21.66,"l":21.6,"n":13,"o":21.6,"t":"2026-10-22T15:15:00Z","v":2012,"vw":21.616964},{"c":21.675,"h":21.675,"l":21.675,"n":1,"o":21.675,"t":"2026-10-22T15:20:00Z","v":619,"vw":21.675},{"c":21.79,"h":21.81,"l":21.79,"n":4,"o":21.81,"t":"2026-10-22T16:00:00Z","v":501,"vw":21.797588},{"c":21.76,"h":21.76,"l":21.76,"n":2,"o":21.76,"t":"2026-10-22T16:30:00Z","v":103,"vw":21.76},{"c":21.66,"h":21.66,"l":21.66,"n":1,"o":21.66,"t":"2026-10-22T16:40:00Z","v":400,"vw":21.66},{"c":21.57,"h":21.57,"l":21.57,"n":1,"o":21.57,"t":"2026-10-22T17:00:00Z","v":100,"vw":21.57},{"c":21.62,"h":21.62,"l":21.62,"n":1,"o":21.62,"t":"2026-10-22T17:20:00Z","v":400,"vw":21.62},{"c":21.6,"h":21.6,"l":21.6,"n":1,"o":21.6,"t":"2026-10-22T17:30:00Z","v":190,"vw":21.6},{"c":21.72,"h":21.72,"l":21.7,"n":4,"o":21.7,"t":"2026-10-22T17:40:00Z","v":221,"vw":21.71},{"c":21.65,"h":21.72,"l":21.625,"n":3,"o":21.625,"t":"2026-10-22T17:50:00Z","v":500,"vw":21.668},{"c":21.68,"h":21.68,"l":21.68,"n":1,"o":21.68,"t":"2026-10-22T18:20:00Z","v":100,"vw":21.68},{"c":21.47,"h":21.48,"l":21.47,"n":4,"o":21.48,"t":"2026-10-22T19:00:00Z","v":365,"vw":21.475},{"c":21.485,"h":21.485,"l":21.485,"n":1,"o":21.485,"t":"2026-10-22T19:10:00Z","v":150,"vw":21.485},{"c":21.39,"h":21.39,"l":21.39,"n":1,"o":21.39,"t":"2026-10-22T19:45:00Z","v":100,"vw":21.39}],"history":[{"c":25.595,"h":25.75,"l":25.37,"n":906,"o":25.48,"t":"2026-09-09T04:00:00Z","v":104172,"vw":25.554179},{"c":25.5883,"h":25.73,"l":25.44,"n":976,"o":25.73,"t":"2026-09-10T04:00:00Z","v":120141,"vw":25.583645},{"c":26.353,"h":26.48,"l":26.22,"n":778,"o":26.3,"t":"2026-09-11T04:00:00Z","v":108580,"vw":26.345071},{"c":25.33,"h":25.66,"l":25.14,"n":677,"o":25.27,"t":"2026-09-14T04:00:00Z","v":60250,"vw":25.390205},{"c":25.65,"h":25.79,"l":25.47,"n":427,"o":25.79,"t":"2026-09-15T04:00:00Z","v":46073,"vw":25.628896},{"c":26.21,"h":26.68,"l":25.8,"n":503,"o":26.64,"t":"2026-09-16T04:00:00Z","v":88003,"vw":26.359212},{"c":26.0277,"h":26.18,"l":25.9352,"n":368,"o":26.18,"t":"2026-09-17T04:00:00Z","v":48885,"vw":26.063674},{"c":26.49,"h":26.49,"l":26.14,"n":293,"o":26.47,"t":"2026-09-18T04:00:00Z","v":34053,"vw":26.325726},{"c":27.35,"h":27.38,"l":26.93,"n":495,"o":27.01,"t":"2026-09-21T04:00:00Z","v":57240,"vw":27.115149},{"c":27.6829,"h":27.76,"l":27.37,"n":624,"o":27.38,"t":"2026-09-22T04:00:00Z","v":36878,"vw":27.562995},{"c":26.9337,"h":27.53,"l":26.7818,"n":963,"o":27.53,"t":"2026-09-23T04:00:00Z","v":44961,"vw":27.096733},{"c":26.582,"h":26.8,"l":26.38,"n":396,"o":26.63,"t":"2026-09-24T04:00:00Z","v":31052,"vw":26.578649},{"c":27.1151,"h":27.16,"l":26.8702,"n":249,"o":27,"t":"2026-09-25T04:00:00Z","v":29291,"vw":27.092423},{"c":26.47,"h":26.63,"l":26.08,"n":250,"o":26.57,"t":"2026-09-28T04:00:00Z","v":35794,"vw":26.498304},{"c":26.94,"h":27.04,"l":26.72,"n":300,"o":26.785,"t":"2026-09-29T04:00:00Z","v":24483,"vw":26.850248},{"c":26.21,"h":26.51,"l":26.18,"n":364,"o":26.43,"t":"2026-09-30T04:00:00Z","v":40255,"vw":26.331272},{"c":27.39,"h":27.43,"l":26.96,"n":388,"o":27.12,"t":"2026-10-01T04:00:00Z","v":40140,"vw":27.187328},{"c":28.44,"h":28.71,"l":28.29,"n":396,"o":28.51,"t":"2026-10-02T04:00:00Z","v":50345,"vw":28.42335},{"c":28.54,"h":28.7396,"l":28.4008,"n":309,"o":28.67,"t":"2026-10-05T04:00:00Z","v":38479,"vw":28.493154},{"c":28.9,"h":29.2,"l":28.9,"n":347,"o":29.14,"t":"2026-10-06T04:00:00Z","v":23996,"vw":29.029612},{"c":28.66,"h":28.68,"l":28.33,"n":177,"o":28.3918,"t":"2026-10-07T04:00:00Z","v":7779,"vw":28.50598},{"c":27.77,"h":28.2102,"l":27.59,"n":293,"o":27.96,"t":"2026-10-08T04:00:00Z","v":30356,"vw":27.958602},{"c":27.565,"h":27.78,"l":27.45,"n":211,"o":27.78,"t":"2026-10-09T04:00:00Z","v":15318,"vw":27.562564},{"c":26.46,"h":26.86,"l":26.46,"n":260,"o":26.85,"t":"2026-10-12T04:00:00Z","v":11753,"vw":26.661302},{"c":25.8,"h":25.84,"l":25.5,"n":335,"o":25.5,"t":"2026-10-13T04:00:00Z","v":21639,"vw":25.619968},{"c":25.1812,"h":25.71,"l":25.01,"n":420,"o":25.51,"t":"2026-10-14T04:00:00Z","v":43330,"vw":25.262085},{"c":23.93,"h":23.97,"l":23.34,"n":368,"o":23.37,"t":"2026-10-15T04:00:00Z","v":33160,"vw":23.614904},{"c":22.9427,"h":23.46,"l":22.83,"n":283,"o":23.1995,"t":"2026-10-16T04:00:00Z","v":25656,"vw":23.002747},{"c":22.7706,"h":23.0997,"l":22.745,"n":238,"o":23.01,"t":"2026-10-19T04:00:00Z","v":10485,"vw":22.865881},{"c":22.7719,"h":23.02,"l":22.455,"n":199,"o":22.59,"t":"2026-10-20T04:00:00Z","v":16108,"vw":22.633204},{"c":23.6011,"h":23.65,"l":23.38,"n":189,"o":23.39,"t":"2026-10-21T04:00:00Z","v":17503,"vw":23.562913},{"c":21.5422,"h":22.3,"l":21.39,"n":266,"o":22.19,"t":"2026-10-22T04:00:00Z","v":29765,"vw":21.81778}],"volatilityBars":[{"c":27.48,"h":27.48,"l":27.48,"n":1,"o":27.48,"t":"2026-09-21T09:30:00Z","v":100,"vw":27.48},{"c":27.4448,"h":27.4448,"l":27.4448,"n":1,"o":27.4448,"t":"2026-09-21T10:45:00Z","v":150,"vw":27.4448},{"c":27.47,"h":27.47,"l":27.47,"n":2,"o":27.47,"t":"2026-09-21T12:00:00Z","v":700,"vw":27.47},{"c":27.05,"h":27.05,"l":27.05,"n":4,"o":27.05,"t":"2026-09-21T13:15:00Z","v":200,"vw":27.05},{"c":27.06,"h":27.06,"l":26.95,"n":82,"o":27.01,"t":"2026-09-21T13:30:00Z","v":8547,"vw":26.995379},{"c":27.06,"h":27.08,"l":27.05,"n":41,"o":27.07,"t":"2026-09-21T13:45:00Z","v":9903,"vw":27.063511},{"c":26.97,"h":27.07,"l":26.93,"n":97,"o":27.06,"t":"2026-09-21T14:00:00Z","v":11946,"vw":27.029072},{"c":27.0701,"h":27.0701,"l":27.02,"n":6,"o":27.02,"t":"2026-09-21T14:15:00Z","v":1060,"vw":27.030967},{"c":27.13,"h":27.15,"l":27.1,"n":16,"o":27.12,"t":"2026-09-21T14:30:00Z","v":7040,"vw":27.130738},{"c":27.155,"h":27.155,"l":27.13,"n":3,"o":27.13,"t":"2026-09-21T15:00:00Z","v":1300,"vw":27.135769},{"c":27.155,"h":27.155,"l":27.155,"n":7,"o":27.155,"t":"2026-09-21T15:15:00Z","v":700,"vw":27.155},{"c":27.175,"h":27.175,"l":27.13,"n":10,"o":27.13,"t":"2026-09-21T15:30:00Z","v":1102,"vw":27.16},{"c":27.22,"h":27.25,"l":27.22,"n":17,"o":27.25,"t":"2026-09-21T15:45:00Z","v":1507,"vw":27.241667},{"c":27.1905,"h":27.1905,"l":27.1905,"n":1,"o":27.1905,"t":"2026-09-21T16:00:00Z","v":500,"vw":27.1905},{"c":27.2,"h":27.2,"l":27.165,"n":2,"o":27.165,"t":"2026-09-21T16:30:00Z","v":288,"vw":27.177153},{"c":27.18,"h":27.18,"l":27.16,"n":2,"o":27.16,"t":"2026-09-21T16:45:00Z","v":250,"vw":27.168},{"c":27.28,"h":27.28,"l":27.27,"n":5,"o":27.27,"t":"2026-09-21T17:30:00Z","v":500,"vw":27.272},{"c":27.28,"h":27.28,"l":27.2328,"n":2,"o":27.2328,"t":"2026-09-21T17:45:00Z","v":212,"vw":27.255064},{"c":27.34,"h":27.34,"l":27.34,"n":3,"o":27.34,"t":"2026-09-21T18:15:00Z","v":164,"vw":27.34},{"c":27.34,"h":27.34,"l":27.2601,"n":4,"o":27.2601,"t":"2026-09-21T18:30:00Z","v":593,"vw":27.309255},{"c":27.38,"h":27.38,"l":27.38,"n":4,"o":27.38,"t":"2026-09-21T18:45:00Z","v":450,"vw":27.38},{"c":27.31,"h":27.37,"l":27.31,"n":4,"o":27.37,"t":"2026-09-21T19:15:00Z","v":223,"vw":27.34},{"c":27.38,"h":27.38,"l":27.36,"n":4,"o":27.36,"t":"2026-09-21T19:30:00Z","v":648,"vw":27.365626},{"c":27.3499,"h":27.38,"l":27.33,"n":8,"o":27.37,"t":"2026-09-21T19:45:00Z","v":5920,"vw":27.350417},{"c":27.35,"h":27.35,"l":27.35,"n":3,"o":27.35,"t":"2026-09-21T20:00:00Z","v":223,"vw":27.35},{"c":27.49,"h":27.49,"l":27.49,"n":2,"o":27.49,"t":"2026-09-21T23:00:00Z","v":362,"vw":27.49},{"c":27.4,"h":27.4,"l":27.3989,"n":15,"o":27.3989,"t":"2026-09-22T08:00:00Z","v":490,"vw":27.399238},{"c":27.42,"h":27.42,"l":27.42,"n":2,"o":27.42,"t":"2026-09-22T12:30:00Z","v":150,"vw":27.42},{"c":27.45,"h":27.45,"l":27.37,"n":33,"o":27.38,"t":"2026-09-22T13:30:00Z","v":7108,"vw":27.404923},{"c":27.59,"h":27.59,"l":27.55,"n":9,"o":27.55,"t":"2026-09-22T13:45:00Z","v":2274,"vw":27.554045},{"c":27.63,"h":27.63,"l":27.585,"n":9,"o":27.585,"t":"2026-09-22T14:00:00Z","v":2562,"vw":27.619593},{"c":27.6258,"h":27.6258,"l":27.62,"n":9,"o":27.62,"t":"2026-09-22T14:15:00Z","v":648,"vw":27.620967},{"c":27.55,"h":27.6483,"l":27.55,"n":31,"o":27.63,"t":"2026-09-22T14:30:00Z","v":8623,"vw":27.611348},{"c":27.55,"h":27.6,"l":27.55,"n":3,"o":27.6,"t":"2026-09-22T14:45:00Z","v":400,"vw":27.574975},{"c":27.5999,"h":27.5999,"l":27.5999,"n":3,"o":27.5999,"t":"2026-09-22T15:00:00Z","v":219,"vw":27.5999},{"c":27.5911,"h":27.5911,"l":27.56,"n":4,"o":27.56,"t":"2026-09-22T15:15:00Z","v":348,"vw":27.574179},{"c":27.6,"h":27.6,"l":27.6,"n":3,"o":27.6,"t":"2026-09-22T15:30:00Z","v":119,"vw":27.6},{"c":27.56,"h":27.56,"l":27.53,"n":10,"o":27.54,"t":"2026-09-22T15:45:00Z","v":1019,"vw":27.538},{"c":27.58,"h":27.58,"l":27.58,"n":4,"o":27.58,"t":"2026-09-22T16:00:00Z","v":181,"vw":27.58},{"c":27.615,"h":27.615,"l":27.58,"n":8,"o":27.58,"t":"2026-09-22T16:15:00Z","v":1600,"vw":27.604063},{"c":27.55,"h":27.58,"l":27.55,"n":22,"o":27.58,"t":"2026-09-22T16:30:00Z","v":2077,"vw":27.576827},{"c":27.565,"h":27.565,"l":27.565,"n":3,"o":27.565,"t":"2026-09-22T17:00:00Z","v":119,"vw":27.565},{"c":27.66,"h":27.66,"l":27.66,"n":1,"o":27.66,"t":"2026-09-22T17:45:00Z","v":100,"vw":27.66},{"c":27.67,"h":27.76,"l":27.67,"n":4,"o":27.69,"t":"2026-09-22T18:15:00Z","v":1458,"vw":27.693471},{"c":27.675,"h":27.675,"l":27.67,"n":4,"o":27.67,"t":"2026-09-22T19:00:00Z","v":1469,"vw":27.673214},{"c":27.69,"h":27.69,"l":27.69,"n":3,"o":27.69,"t":"2026-09-22T19:15:00Z","v":181,"vw":27.69},{"c":27.73,"h":27.74,"l":27.73,"n":3,"o":27.73,"t":"2026-09-22T19:30:00Z","v":300,"vw":27.733333},{"c":27.88,"h":27.88,"l":27.88,"n":1,"o":27.88,"t":"2026-09-22T20:45:00Z","v":200,"vw":27.88},{"c":27.52,"h":27.52,"l":27.33,"n":10,"o":27.52,"t":"2026-09-23T08:00:00Z","v":1003,"vw":27.454077},{"c":27.89,"h":27.89,"l":27.89,"n":2,"o":27.89,"t":"2026-09-23T10:45:00Z","v":142,"vw":27.89},{"c":27.32,"h":27.53,"l":27.3,"n":51,"o":27.53,"t":"2026-09-23T13:30:00Z","v":9215,"vw":27.390255},{"c":27.19,"h":27.21,"l":27.15,"n":25,"o":27.21,"t":"2026-09-23T13:45:00Z","v":5003,"vw":27.16606},{"c":27.055,"h":27.055,"l":27.055,"n":5,"o":27.055,"t":"2026-09-23T14:00:00Z","v":308,"vw":27.055},{"c":27.04,"h":27.04,"l":26.96,"n":27,"o":27.02,"t":"2026-09-23T14:15:00Z","v":5003,"vw":27.016305},{"c":27,"h":27.0295,"l":27,"n":7,"o":27.028,"t":"2026-09-23T14:30:00Z","v":586,"vw":27.023},{"c":27.13,"h":27.13,"l":27.03,"n":3,"o":27.03,"t":"2026-09-23T14:45:00Z","v":2435,"vw":27.03756},{"c":27.13,"h":27.18,"l":27.09,"n":7,"o":27.18,"t":"2026-09-23T15:00:00Z","v":1645,"vw":27.132169},{"c":27.09,"h":27.09,"l":27.04,"n":17,"o":27.04,"t":"2026-09-23T15:30:00Z","v":1625,"vw":27.047931},{"c":27,"h":27,"l":27,"n":6,"o":27,"t":"2026-09-23T15:45:00Z","v":271,"vw":27},{"c":27.04,"h":27.04,"l":27.04,"n":1,"o":27.04,"t":"2026-09-23T16:00:00Z","v":100,"vw":27.04},{"c":27,"h":27.005,"l":27,"n":88,"o":27.0001,"t":"2026-09-23T16:30:00Z","v":561,"vw":27.0013},{"c":26.93,"h":26.93,"l":26.9,"n":25,"o":26.91,"t":"2026-09-23T16:45:00Z","v":2825,"vw":26.9052},{"c":26.7818,"h":26.7818,"l":26.7818,"n":3,"o":26.7818,"t":"2026-09-23T17:00:00Z","v":103,"vw":26.7818},{"c":26.92,"h":26.92,"l":26.92,"n":6,"o":26.92,"t":"2026-09-23T17:15:00Z","v":503,"vw":26.92},{"c":26.97,"h":26.97,"l":26.9,"n":15,"o":26.9,"t":"2026-09-23T17:45:00Z","v":569,"vw":26.914},{"c":26.98,"h":26.98,"l":26.98,"n":1,"o":26.98,"t":"2026-09-23T18:00:00Z","v":100,"vw":26.98},{"c":26.93,"h":26.97,"l":26.9,"n":83,"o":26.97,"t":"2026-09-23T18:30:00Z","v":2792,"vw":26.957172},{"c":26.95,"h":26.95,"l":26.95,"n":1,"o":26.95,"t":"2026-09-23T19:00:00Z","v":200,"vw":26.95},{"c":26.89,"h":26.91,"l":26.89,"n":4,"o":26.89,"t":"2026-09-23T19:30:00Z","v":1600,"vw":26.891875},{"c":26.91,"h":26.91,"l":26.88,"n":10,"o":26.88,"t":"2026-09-23T19:45:00Z","v":4686,"vw":26.904358},{"c":26.62,"h":26.67,"l":26.51,"n":27,"o":26.63,"t":"2026-09-24T13:30:00Z","v":4847,"vw":26.552259},{"c":26.59,"h":26.65,"l":26.59,"n":6,"o":26.63,"t":"2026-09-24T13:45:00Z","v":550,"vw":26.622},{"c":26.59,"h":26.62,"l":26.59,"n":12,"o":26.62,"t":"2026-09-24T14:00:00Z","v":856,"vw":26.60875},{"c":26.585,"h":26.59,"l":26.56,"n":19,"o":26.56,"t":"2026-09-24T14:15:00Z","v":1352,"vw":26.575114},{"c":26.5,"h":26.63,"l":26.5,"n":23,"o":26.59,"t":"2026-09-24T14:30:00Z","v":1878,"vw":26.561301},{"c":26.43,"h":26.53,"l":26.43,"n":10,"o":26.5,"t":"2026-09-24T14:45:00Z","v":1646,"vw":26.475088},{"c":26.44,"h":26.49,"l":26.43,"n":12,"o":26.49,"t":"2026-09-24T15:00:00Z","v":1159,"vw":26.459455},{"c":26.38,"h":26.47,"l":26.38,"n":9,"o":26.43,"t":"2026-09-24T15:15:00Z","v":1467,"vw":26.415928},{"c":26.44,"h":26.45,"l":26.43,"n":10,"o":26.43,"t":"2026-09-24T15:30:00Z","v":823,"vw":26.4375},{"c":26.49,"h":26.49,"l":26.405,"n":7,"o":26.44,"t":"2026-09-24T15:45:00Z","v":704,"vw":26.45733},{"c":26.47,"h":26.49,"l":26.47,"n":5,"o":26.49,"t":"2026-09-24T16:00:00Z","v":500,"vw":26.482},{"c":26.72,"h":26.76,"l":26.51,"n":10,"o":26.51,"t":"2026-09-24T16:15:00Z","v":910,"vw":26.65375},{"c":26.8,"h":26.8,"l":26.7,"n":7,"o":26.74,"t":"2026-09-24T16:30:00Z","v":629,"vw":26.75},{"c":26.77,"h":26.78,"l":26.71,"n":13,"o":26.77,"t":"2026-09-24T16:45:00Z","v":2006,"vw":26.765789},{"c":26.73,"h":26.79,"l":26.73,"n":13,"o":26.74,"t":"2026-09-24T17:00:00Z","v":838,"vw":26.758333},{"c":26.63,"h":26.75,"l":26.58,"n":9,"o":26.75,"t":"2026-09-24T17:15:00Z","v":1122,"vw":26.650473},{"c":26.63,"h":26.67,"l":26.63,"n":5,"o":26.65,"t":"2026-09-24T17:30:00Z","v":500,"vw":26.646},{"c":26.59,"h":26.62,"l":26.58,"n":9,"o":26.58,"t":"2026-09-24T17:45:00Z","v":820,"vw":26.59375},{"c":26.57,"h":26.59,"l":26.51,"n":9,"o":26.59,"t":"2026-09-24T18:00:00Z","v":533,"vw":26.554},{"c":26.63,"h":26.64,"l":26.57,"n":7,"o":26.58,"t":"2026-09-24T18:15:00Z","v":700,"vw":26.604286},{"c":26.61,"h":26.66,"l":26.57,"n":6,"o":26.63,"t":"2026-09-24T18:30:00Z","v":546,"vw":26.614},{"c":26.65,"h":26.67,"l":26.6,"n":6,"o":26.6,"t":"2026-09-24T18:45:00Z","v":600,"vw":26.635},{"c":26.58,"h":26.65,"l":26.58,"n":7,"o":26.65,"t":"2026-09-24T19:00:00Z","v":646,"vw":26.611667},{"c":26.62,"h":26.62,"l":26.58,"n":4,"o":26.58,"t":"2026-09-24T19:15:00Z","v":400,"vw":26.6025},{"c":26.61,"h":26.62,"l":26.57,"n":15,"o":26.57,"t":"2026-09-24T19:30:00Z","v":1272,"vw":26.602609},{"c":26.63,"h":26.63,"l":26.6,"n":16,"o":26.6,"t":"2026-09-24T19:45:00Z","v":1120,"vw":26.622857},{"c":27.15,"h":27.15,"l":27.15,"n":1,"o":27.15,"t":"2026-09-25T11:15:00Z","v":100,"vw":27.15},{"c":27.7591,"h":27.7591,"l":27.26,"n":2,"o":27.26,"t":"2026-09-25T12:30:00Z","v":500,"vw":27.65928},{"c":27,"h":27,"l":27,"n":2,"o":27,"t":"2026-09-25T13:30:00Z","v":245,"vw":27},{"c":27.05,"h":27.05,"l":27.05,"n":2,"o":27.05,"t":"2026-09-25T13:45:00Z","v":495,"vw":27.05},{"c":26.9599,"h":26.9599,"l":26.9599,"n":2,"o":26.9599,"t":"2026-09-25T14:15:00Z","v":101,"vw":26.9599},{"c":26.895,"h":26.895,"l":26.895,"n":1,"o":26.895,"t":"2026-09-25T14:30:00Z","v":500,"vw":26.895},{"c":26.9571,"h":26.989,"l":26.9571,"n":3,"o":26.989,"t":"2026-09-25T14:45:00Z","v":5000,"vw":26.972412},{"c":26.91,"h":26.91,"l":26.91,"n":2,"o":26.91,"t":"2026-09-25T15:00:00Z","v":110,"vw":26.91},{"c":26.8702,"h":26.8702,"l":26.8702,"n":1,"o":26.8702,"t":"2026-09-25T15:45:00Z","v":250,"vw":26.8702},{"c":27.15,"h":27.15,"l":27.15,"n":2,"o":27.15,"t":"2026-09-25T16:15:00Z","v":281,"vw":27.15},{"c":27.11,"h":27.11,"l":27.11,"n":4,"o":27.11,"t":"2026-09-25T16:30:00Z","v":142,"vw":27.11},{"c":27.04,"h":27.08,"l":27.04,"n":2,"o":27.08,"t":"2026-09-25T16:45:00Z","v":375,"vw":27.050667},{"c":27.085,"h":27.085,"l":27.085,"n":1,"o":27.085,"t":"2026-09-25T17:00:00Z","v":100,"vw":27.085},{"c":27.11,"h":27.11,"l":27.11,"n":3,"o":27.11,"t":"2026-09-25T17:30:00Z","v":120,"vw":27.11},{"c":27.1299,"h":27.13,"l":27.1299,"n":3,"o":27.13,"t":"2026-09-25T18:15:00Z","v":402,"vw":27.12995},{"c":27.14,"h":27.16,"l":27.129,"n":39,"o":27.13,"t":"2026-09-25T18:45:00Z","v":9993,"vw":27.1378},{"c":27.13,"h":27.15,"l":27.109,"n":55,"o":27.12,"t":"2026-09-25T19:00:00Z","v":7329,"vw":27.137313},{"c":27.11,"h":27.11,"l":27.11,"n":9,"o":27.11,"t":"2026-09-25T19:30:00Z","v":868,"vw":27.11},{"c":27.14,"h":27.14,"l":27.125,"n":7,"o":27.1299,"t":"2026-09-25T19:45:00Z","v":1013,"vw":27.13149},{"c":26.59,"h":26.59,"l":26.57,"n":10,"o":26.57,"t":"2026-09-28T13:30:00Z","v":868,"vw":26.579573},{"c":26.55,"h":26.55,"l":26.51,"n":20,"o":26.51,"t":"2026-09-28T13:45:00Z","v":11627,"vw":26.511369},{"c":26.45,"h":26.51,"l":26.45,"n":18,"o":26.51,"t":"2026-09-28T14:00:00Z","v":1805,"vw":26.46887},{"c":26.45,"h":26.45,"l":26.45,"n":3,"o":26.45,"t":"2026-09-28T14:15:00Z","v":220,"vw":26.45},{"c":26.21,"h":26.21,"l":26.08,"n":10,"o":26.0863,"t":"2026-09-28T14:45:00Z","v":1790,"vw":26.113683},{"c":26.55,"h":26.55,"l":26.55,"n":2,"o":26.55,"t":"2026-09-28T16:30:00Z","v":505,"vw":26.55},{"c":26.54,"h":26.54,"l":26.54,"n":3,"o":26.54,"t":"2026-09-28T17:00:00Z","v":500,"vw":26.54},{"c":26.54,"h":26.54,"l":26.54,"n":1,"o":26.54,"t":"2026-09-28T17:30:00Z","v":200,"vw":26.54},{"c":26.63,"h":26.63,"l":26.63,"n":10,"o":26.63,"t":"2026-09-28T18:00:00Z","v":910,"vw":26.63},{"c":26.5201,"h":26.5201,"l":26.5201,"n":1,"o":26.5201,"t":"2026-09-28T18:15:00Z","v":15000,"vw":26.5201},{"c":26.57,"h":26.57,"l":26.57,"n":3,"o":26.57,"t":"2026-09-28T18:45:00Z","v":300,"vw":26.57},{"c":26.47,"h":26.47,"l":26.47,"n":3,"o":26.47,"t":"2026-09-28T20:00:00Z","v":176,"vw":26.47},{"c":26.48,"h":26.48,"l":26.48,"n":3,"o":26.48,"t":"2026-09-28T20:15:00Z","v":110,"vw":26.48},{"c":26.47,"h":26.47,"l":26.47,"n":1,"o":26.47,"t":"2026-09-28T20:45:00Z","v":100,"vw":26.47},{"c":26.47,"h":26.47,"l":26.47,"n":1,"o":26.47,"t":"2026-09-28T22:45:00Z","v":130,"vw":26.47},{"c":26.805,"h":26.87,"l":26.785,"n":13,"o":26.785,"t":"2026-09-29T13:45:00Z","v":2016,"vw":26.842863},{"c":26.97,"h":26.97,"l":26.95,"n":16,"o":26.95,"t":"2026-09-29T14:15:00Z","v":1400,"vw":26.966364},{"c":27.01,"h":27.01,"l":26.97,"n":3,"o":26.97,"t":"2026-09-29T14:30:00Z","v":400,"vw":26.99},{"c":27.04,"h":27.04,"l":27.005,"n":10,"o":27.005,"t":"2026-09-29T14:45:00Z","v":850,"vw":27.017},{"c":26.87,"h":26.9799,"l":26.852,"n":17,"o":26.9799,"t":"2026-09-29T15:00:00Z","v":3695,"vw":26.8753},{"c":26.78,"h":26.93,"l":26.78,"n":12,"o":26.88,"t":"2026-09-29T15:15:00Z","v":1365,"vw":26.882477},{"c":26.856,"h":26.856,"l":26.83,"n":6,"o":26.83,"t":"2026-09-29T15:30:00Z","v":401,"vw":26.840333},{"c":26.84,"h":26.88,"l":26.84,"n":3,"o":26.88,"t":"2026-09-29T15:45:00Z","v":406,"vw":26.855074},{"c":26.9,"h":26.9,"l":26.859,"n":2,"o":26.859,"t":"2026-09-29T16:00:00Z","v":200,"vw":26.8795},{"c":26.859,"h":26.859,"l":26.82,"n":3,"o":26.83,"t":"2026-09-29T16:15:00Z","v":500,"vw":26.8396},{"c":26.82,"h":26.845,"l":26.82,"n":2,"o":26.845,"t":"2026-09-29T16:30:00Z","v":400,"vw":26.8325},{"c":26.74,"h":26.79,"l":26.72,"n":37,"o":26.79,"t":"2026-09-29T16:45:00Z","v":4450,"vw":26.738258},{"c":26.77,"h":26.77,"l":26.76,"n":2,"o":26.76,"t":"2026-09-29T17:00:00Z","v":300,"vw":26.763333},{"c":26.765,"h":26.765,"l":26.765,"n":1,"o":26.765,"t":"2026-09-29T17:15:00Z","v":200,"vw":26.765},{"c":26.83,"h":26.83,"l":26.785,"n":8,"o":26.785,"t":"2026-09-29T17:30:00Z","v":800,"vw":26.795489},{"c":26.81,"h":26.82,"l":26.79,"n":9,"o":26.82,"t":"2026-09-29T17:45:00Z","v":1637,"vw":26.79625},{"c":26.845,"h":26.845,"l":26.845,"n":1,"o":26.845,"t":"2026-09-29T18:00:00Z","v":200,"vw":26.845},{"c":26.895,"h":26.905,"l":26.895,"n":2,"o":26.905,"t":"2026-09-29T18:15:00Z","v":400,"vw":26.9},{"c":26.94,"h":26.94,"l":26.925,"n":2,"o":26.925,"t":"2026-09-29T18:30:00Z","v":300,"vw":26.935},{"c":26.94,"h":26.94,"l":26.94,"n":2,"o":26.94,"t":"2026-09-29T18:45:00Z","v":200,"vw":26.94},{"c":26.97,"h":26.97,"l":26.95,"n":6,"o":26.95,"t":"2026-09-29T19:00:00Z","v":567,"vw":26.964},{"c":26.965,"h":26.965,"l":26.965,"n":1,"o":26.965,"t":"2026-09-29T19:15:00Z","v":200,"vw":26.965},{"c":26.99,"h":26.99,"l":26.965,"n":3,"o":26.965,"t":"2026-09-29T19:30:00Z","v":413,"vw":26.9775},{"c":26.932,"h":26.955,"l":26.91,"n":15,"o":26.955,"t":"2026-09-29T19:45:00Z","v":845,"vw":26.933496},{"c":26.58,"h":26.58,"l":26.32,"n":5,"o":26.32,"t":"2026-09-30T08:00:00Z","v":513,"vw":26.472621},{"c":26.32,"h":26.32,"l":26.32,"n":6,"o":26.32,"t":"2026-09-30T10:30:00Z","v":308,"vw":26.32},{"c":26.43,"h":26.43,"l":26.43,"n":4,"o":26.43,"t":"2026-09-30T13:30:00Z","v":499,"vw":26.43},{"c":26.425,"h":26.425,"l":26.33,"n":7,"o":26.33,"t":"2026-09-30T13:45:00Z","v":4300,"vw":26.334419},{"c":26.48,"h":26.48,"l":26.48,"n":2,"o":26.48,"t":"2026-09-30T14:00:00Z","v":102,"vw":26.48},{"c":26.51,"h":26.51,"l":26.48,"n":7,"o":26.48,"t":"2026-09-30T14:15:00Z","v":339,"vw":26.489774},{"c":26.37,"h":26.44,"l":26.37,"n":9,"o":26.42,"t":"2026-09-30T14:30:00Z","v":424,"vw":26.4025},{"c":26.41,"h":26.41,"l":26.36,"n":40,"o":26.385,"t":"2026-09-30T14:45:00Z","v":15822,"vw":26.378057},{"c":26.35,"h":26.35,"l":26.3125,"n":2,"o":26.3125,"t":"2026-09-30T15:15:00Z","v":368,"vw":26.32962},{"c":26.31,"h":26.35,"l":26.31,"n":8,"o":26.35,"t":"2026-09-30T15:30:00Z","v":747,"vw":26.318215},{"c":26.3,"h":26.3,"l":26.3,"n":3,"o":26.3,"t":"2026-09-30T15:45:00Z","v":241,"vw":26.3},{"c":26.31,"h":26.3499,"l":26.31,"n":3,"o":26.3499,"t":"2026-09-30T16:15:00Z","v":1936,"vw":26.334744},{"c":26.31,"h":26.31,"l":26.3,"n":5,"o":26.3,"t":"2026-09-30T16:30:00Z","v":403,"vw":26.3075},{"c":26.3,"h":26.3,"l":26.3,"n":2,"o":26.3,"t":"2026-09-30T16:45:00Z","v":104,"vw":26.3},{"c":26.29,"h":26.29,"l":26.29,"n":1,"o":26.29,"t":"2026-09-30T17:00:00Z","v":102,"vw":26.29},{"c":26.2,"h":26.275,"l":26.18,"n":14,"o":26.275,"t":"2026-09-30T17:15:00Z","v":3488,"vw":26.225909},{"c":26.25,"h":26.25,"l":26.19,"n":7,"o":26.19,"t":"2026-09-30T17:45:00Z","v":610,"vw":26.228304},{"c":26.22,"h":26.22,"l":26.22,"n":1,"o":26.22,"t":"2026-09-30T18:30:00Z","v":102,"vw":26.22},{"c":26.22,"h":26.22,"l":26.22,"n":1,"o":26.22,"t":"2026-09-30T18:45:00Z","v":103,"vw":26.22},{"c":26.22,"h":26.22,"l":26.205,"n":10,"o":26.205,"t":"2026-09-30T19:00:00Z","v":1786,"vw":26.216037},{"c":26.215,"h":26.24,"l":26.21,"n":3,"o":26.24,"t":"2026-09-30T19:15:00Z","v":442,"vw":26.218824},{"c":26.215,"h":26.215,"l":26.215,"n":5,"o":26.215,"t":"2026-09-30T19:30:00Z","v":631,"vw":26.215},{"c":26.21,"h":26.22,"l":26.21,"n":11,"o":26.22,"t":"2026-09-30T19:45:00Z","v":751,"vw":26.215588},{"c":26.21,"h":26.21,"l":26.21,"n":4,"o":26.21,"t":"2026-09-30T20:00:00Z","v":512,"vw":26.21},{"c":27.83,"h":27.83,"l":26.95,"n":7,"o":26.95,"t":"2026-10-01T08:00:00Z","v":560,"vw":27.341111},{"c":26.51,"h":26.55,"l":26.51,"n":4,"o":26.55,"t":"2026-10-01T08:15:00Z","v":300,"vw":26.53},{"c":27,"h":27,"l":27,"n":5,"o":27,"t":"2026-10-01T12:00:00Z","v":280,"vw":27},{"c":27,"h":27,"l":26.91,"n":4,"o":26.91,"t":"2026-10-01T13:00:00Z","v":410,"vw":26.9438},{"c":27.03,"h":27.03,"l":27.02,"n":2,"o":27.02,"t":"2026-10-01T13:15:00Z","v":339,"vw":27.02295},{"c":27.18,"h":27.32,"l":27.12,"n":46,"o":27.12,"t":"2026-10-01T13:30:00Z","v":5353,"vw":27.20677},{"c":27.2,"h":27.2,"l":27.16,"n":7,"o":27.16,"t":"2026-10-01T13:45:00Z","v":820,"vw":27.182857},{"c":27.09,"h":27.15,"l":27.0419,"n":25,"o":27.15,"t":"2026-10-01T14:00:00Z","v":3393,"vw":27.108388},{"c":27,"h":27.07,"l":27,"n":14,"o":27.07,"t":"2026-10-01T14:15:00Z","v":1844,"vw":27.055781},{"c":27.18,"h":27.18,"l":27.0458,"n":11,"o":27.0458,"t":"2026-10-01T14:30:00Z","v":1219,"vw":27.1176},{"c":27.07,"h":27.17,"l":27.07,"n":6,"o":27.17,"t":"2026-10-01T14:45:00Z","v":1200,"vw":27.12},{"c":26.97,"h":27.06,"l":26.97,"n":10,"o":27.06,"t":"2026-10-01T15:00:00Z","v":1705,"vw":27.03},{"c":27.09,"h":27.09,"l":27.07,"n":5,"o":27.07,"t":"2026-10-01T15:15:00Z","v":828,"vw":27.08},{"c":26.97,"h":27.01,"l":26.96,"n":10,"o":27.01,"t":"2026-10-01T15:30:00Z","v":1150,"vw":26.98},{"c":27.07,"h":27.08,"l":27.045,"n":11,"o":27.06,"t":"2026-10-01T15:45:00Z","v":1173,"vw":27.065909},{"c":27.09,"h":27.09,"l":27.06,"n":9,"o":27.06,"t":"2026-10-01T16:00:00Z","v":1575,"vw":27.075238},{"c":27.12,"h":27.12,"l":27.12,"n":3,"o":27.12,"t":"2026-10-01T16:15:00Z","v":212,"vw":27.12},{"c":27.1,"h":27.1,"l":27.1,"n":1,"o":27.1,"t":"2026-10-01T16:30:00Z","v":100,"vw":27.1},{"c":27.145,"h":27.19,"l":27.12,"n":21,"o":27.15,"t":"2026-10-01T16:45:00Z","v":4856,"vw":27.155},{"c":27.05,"h":27.05,"l":27.05,"n":7,"o":27.05,"t":"2026-10-01T17:00:00Z","v":356,"vw":27.05},{"c":27.325,"h":27.325,"l":27.28,"n":11,"o":27.28,"t":"2026-10-01T17:15:00Z","v":1818,"vw":27.310124},{"c":27.3999,"h":27.3999,"l":27.3999,"n":1,"o":27.3999,"t":"2026-10-01T17:30:00Z","v":200,"vw":27.3999},{"c":27.33,"h":27.34,"l":27.33,"n":4,"o":27.34,"t":"2026-10-01T17:45:00Z","v":400,"vw":27.3375},{"c":27.26,"h":27.26,"l":27.2,"n":5,"o":27.2,"t":"2026-10-01T18:15:00Z","v":1100,"vw":27.216114},{"c":27.4,"h":27.4,"l":27.35,"n":11,"o":27.36,"t":"2026-10-01T19:00:00Z","v":4196,"vw":27.38999},{"c":27.39,"h":27.39,"l":27.37,"n":9,"o":27.37,"t":"2026-10-01T19:30:00Z","v":810,"vw":27.383333},{"c":27.36,"h":27.43,"l":27.36,"n":5,"o":27.43,"t":"2026-10-01T19:45:00Z","v":1090,"vw":27.400462},{"c":27.39,"h":27.39,"l":27.39,"n":3,"o":27.39,"t":"2026-10-01T20:00:00Z","v":501,"vw":27.39},{"c":27.98,"h":27.98,"l":27.98,"n":1,"o":27.98,"t":"2026-10-02T12:15:00Z","v":227,"vw":27.98},{"c":29.1916,"h":29.1916,"l":29.1916,"n":1,"o":29.1916,"t":"2026-10-02T13:15:00Z","v":200,"vw":29.1916},{"c":28.33,"h":28.51,"l":28.33,"n":30,"o":28.51,"t":"2026-10-02T13:30:00Z","v":3505,"vw":28.391897},{"c":28.4399,"h":28.49,"l":28.39,"n":14,"o":28.39,"t":"2026-10-02T13:45:00Z","v":809,"vw":28.419765},{"c":28.61,"h":28.61,"l":28.6,"n":24,"o":28.61,"t":"2026-10-02T14:15:00Z","v":5155,"vw":28.606052},{"c":28.62,"h":28.71,"l":28.6,"n":38,"o":28.6,"t":"2026-10-02T14:30:00Z","v":7211,"vw":28.665531},{"c":28.38,"h":28.4164,"l":28.38,"n":5,"o":28.41,"t":"2026-10-02T15:00:00Z","v":654,"vw":28.4082},{"c":28.3384,"h":28.34,"l":28.2912,"n":4,"o":28.2912,"t":"2026-10-02T15:30:00Z","v":635,"vw":28.311071},{"c":28.42,"h":28.44,"l":28.42,"n":5,"o":28.44,"t":"2026-10-02T16:15:00Z","v":420,"vw":28.425181},{"c":28.32,"h":28.32,"l":28.29,"n":8,"o":28.29,"t":"2026-10-02T16:45:00Z","v":615,"vw":28.3},{"c":28.2901,"h":28.31,"l":28.2901,"n":4,"o":28.31,"t":"2026-10-02T18:00:00Z","v":358,"vw":28.296733},{"c":28.32,"h":28.33,"l":28.295,"n":12,"o":28.33,"t":"2026-10-02T18:30:00Z","v":12911,"vw":28.327465},{"c":28.32,"h":28.32,"l":28.32,"n":3,"o":28.32,"t":"2026-10-02T18:45:00Z","v":704,"vw":28.32},{"c":28.32,"h":28.34,"l":28.32,"n":9,"o":28.32,"t":"2026-10-02T19:00:00Z","v":8655,"vw":28.339533},{"c":28.3498,"h":28.35,"l":28.33,"n":5,"o":28.33,"t":"2026-10-02T19:15:00Z","v":1700,"vw":28.346447},{"c":28.35,"h":28.35,"l":28.34,"n":9,"o":28.34,"t":"2026-10-02T19:30:00Z","v":3032,"vw":28.346207},{"c":28.425,"h":28.425,"l":28.425,"n":2,"o":28.425,"t":"2026-10-02T19:45:00Z","v":111,"vw":28.425},{"c":28.44,"h":28.44,"l":28.44,"n":4,"o":28.44,"t":"2026-10-02T20:00:00Z","v":364,"vw":28.44},{"c":28.95,"h":28.95,"l":28.95,"n":1,"o":28.95,"t":"2026-10-05T08:00:00Z","v":136,"vw":28.95},{"c":28.51,"h":28.52,"l":28.51,"n":4,"o":28.51,"t":"2026-10-05T13:15:00Z","v":620,"vw":28.513226},{"c":28.7396,"h":28.7396,"l":28.4008,"n":54,"o":28.67,"t":"2026-10-05T13:30:00Z","v":5711,"vw":28.509711},{"c":28.46,"h":28.59,"l":28.44,"n":57,"o":28.59,"t":"2026-10-05T13:45:00Z","v":6156,"vw":28.486983},{"c":28.475,"h":28.475,"l":28.475,"n":1,"o":28.475,"t":"2026-10-05T14:00:00Z","v":200,"vw":28.475},{"c":28.515,"h":28.515,"l":28.47,"n":7,"o":28.47,"t":"2026-10-05T14:15:00Z","v":5651,"vw":28.510248},{"c":28.49,"h":28.49,"l":28.49,"n":3,"o":28.49,"t":"2026-10-05T14:30:00Z","v":350,"vw":28.49},{"c":28.5,"h":28.5,"l":28.5,"n":1,"o":28.5,"t":"2026-10-05T15:15:00Z","v":350,"vw":28.5},{"c":28.535,"h":28.535,"l":28.535,"n":1,"o":28.535,"t":"2026-10-05T16:45:00Z","v":100,"vw":28.535},{"c":28.545,"h":28.545,"l":28.54,"n":5,"o":28.54,"t":"2026-10-05T18:15:00Z","v":422,"vw":28.541667},{"c":28.51,"h":28.57,"l":28.51,"n":10,"o":28.545,"t":"2026-10-05T18:30:00Z","v":5500,"vw":28.521217},{"c":28.45,"h":28.52,"l":28.45,"n":10,"o":28.52,"t":"2026-10-05T18:45:00Z","v":10148,"vw":28.455469},{"c":28.55,"h":28.59,"l":28.55,"n":12,"o":28.565,"t":"2026-10-05T19:00:00Z","v":748,"vw":28.571},{"c":28.515,"h":28.515,"l":28.515,"n":10,"o":28.515,"t":"2026-10-05T19:45:00Z","v":638,"vw":28.515},{"c":28.54,"h":28.54,"l":28.54,"n":3,"o":28.54,"t":"2026-10-05T20:00:00Z","v":226,"vw":28.54},{"c":29.34,"h":29.34,"l":29.34,"n":1,"o":29.34,"t":"2026-10-06T08:00:00Z","v":181,"vw":29.34},{"c":29.9,"h":29.9,"l":29.9,"n":1,"o":29.9,"t":"2026-10-06T13:00:00Z","v":200,"vw":29.9},{"c":29.1595,"h":29.1595,"l":29.105,"n":21,"o":29.14,"t":"2026-10-06T13:30:00Z","v":2495,"vw":29.139455},{"c":29.19,"h":29.2,"l":29.16,"n":12,"o":29.16,"t":"2026-10-06T14:00:00Z","v":2144,"vw":29.171019},{"c":29.05,"h":29.15,"l":29.045,"n":26,"o":29.15,"t":"2026-10-06T14:15:00Z","v":1676,"vw":29.112144},{"c":29.02,"h":29.02,"l":29.02,"n":1,"o":29.02,"t":"2026-10-06T14:30:00Z","v":600,"vw":29.02},{"c":28.99,"h":28.99,"l":28.99,"n":3,"o":28.99,"t":"2026-10-06T14:45:00Z","v":243,"vw":28.99},{"c":29.0599,"h":29.0599,"l":28.98,"n":16,"o":28.982,"t":"2026-10-06T15:00:00Z","v":1543,"vw":29.001261},{"c":29.08,"h":29.08,"l":29.0382,"n":4,"o":29.05,"t":"2026-10-06T15:45:00Z","v":590,"vw":29.058},{"c":29.01,"h":29.01,"l":29.01,"n":2,"o":29.01,"t":"2026-10-06T16:15:00Z","v":311,"vw":29.01},{"c":28.98,"h":29,"l":28.98,"n":10,"o":28.99,"t":"2026-10-06T16:30:00Z","v":1447,"vw":28.996642},{"c":28.98,"h":28.98,"l":28.98,"n":3,"o":28.98,"t":"2026-10-06T17:00:00Z","v":201,"vw":28.98},{"c":28.98,"h":28.98,"l":28.96,"n":4,"o":28.96,"t":"2026-10-06T17:45:00Z","v":300,"vw":28.97},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-06T18:15:00Z","v":840,"vw":29},{"c":28.97,"h":28.97,"l":28.97,"n":2,"o":28.97,"t":"2026-10-06T18:45:00Z","v":1100,"vw":28.97},{"c":28.97,"h":28.97,"l":28.96,"n":6,"o":28.96,"t":"2026-10-06T19:15:00Z","v":5309,"vw":28.960196},{"c":28.94,"h":28.94,"l":28.94,"n":3,"o":28.94,"t":"2026-10-06T19:30:00Z","v":994,"vw":28.94},{"c":28.9,"h":28.9,"l":28.9,"n":3,"o":28.9,"t":"2026-10-06T20:00:00Z","v":121,"vw":28.9},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-06T22:30:00Z","v":344,"vw":29},{"c":28.92,"h":28.92,"l":28.92,"n":1,"o":28.92,"t":"2026-10-06T22:45:00Z","v":175,"vw":28.92},{"c":29.34,"h":29.34,"l":29.34,"n":1,"o":29.34,"t":"2026-10-07T12:00:00Z","v":100,"vw":29.34},{"c":28.33,"h":28.425,"l":28.33,"n":13,"o":28.3918,"t":"2026-10-07T13:30:00Z","v":1881,"vw":28.388683},{"c":28.34,"h":28.34,"l":28.34,"n":1,"o":28.34,"t":"2026-10-07T13:45:00Z","v":141,"vw":28.34},{"c":28.51,"h":28.51,"l":28.51,"n":3,"o":28.51,"t":"2026-10-07T14:30:00Z","v":1000,"vw":28.51},{"c":28.61,"h":28.61,"l":28.58,"n":6,"o":28.58,"t":"2026-10-07T15:30:00Z","v":1058,"vw":28.597448},{"c":28.68,"h":28.68,"l":28.68,"n":2,"o":28.68,"t":"2026-10-07T16:00:00Z","v":111,"vw":28.68},{"c":28.67,"h":28.67,"l":28.67,"n":4,"o":28.67,"t":"2026-10-07T16:15:00Z","v":220,"vw":28.67},{"c":28.62,"h":28.62,"l":28.62,"n":5,"o":28.62,"t":"2026-10-07T17:30:00Z","v":400,"vw":28.62},{"c":28.63,"h":28.63,"l":28.54,"n":5,"o":28.54,"t":"2026-10-07T17:45:00Z","v":500,"vw":28.606923},{"c":28.62,"h":28.62,"l":28.62,"n":3,"o":28.62,"t":"2026-10-07T19:00:00Z","v":223,"vw":28.62},{"c":28.66,"h":28.66,"l":28.66,"n":3,"o":28.66,"t":"2026-10-07T20:00:00Z","v":104,"vw":28.66},{"c":28.11,"h":28.14,"l":27.95,"n":43,"o":27.96,"t":"2026-10-08T13:30:00Z","v":8134,"vw":28.053888},{"c":28.02,"h":28.11,"l":27.98,"n":19,"o":28.1,"t":"2026-10-08T13:45:00Z","v":4779,"vw":28.041293},{"c":28.14,"h":28.14,"l":28.125,"n":2,"o":28.125,"t":"2026-10-08T14:00:00Z","v":400,"vw":28.12875},{"c":28.165,"h":28.165,"l":28.165,"n":2,"o":28.165,"t":"2026-10-08T14:15:00Z","v":1001,"vw":28.165},{"c":28.19,"h":28.2102,"l":28.19,"n":8,"o":28.2102,"t":"2026-10-08T14:45:00Z","v":2034,"vw":28.19302},{"c":28.14,"h":28.14,"l":28.09,"n":4,"o":28.09,"t":"2026-10-08T15:00:00Z","v":502,"vw":28.106},{"c":28.04,"h":28.04,"l":28.04,"n":2,"o":28.04,"t":"2026-10-08T15:45:00Z","v":200,"vw":28.04},{"c":27.99,"h":27.99,"l":27.99,"n":2,"o":27.99,"t":"2026-10-08T16:00:00Z","v":105,"vw":27.99},{"c":28.02,"h":28.02,"l":27.99,"n":2,"o":27.99,"t":"2026-10-08T16:15:00Z","v":250,"vw":28.008},{"c":28.085,"h":28.085,"l":28.085,"n":2,"o":28.085,"t":"2026-10-08T16:30:00Z","v":214,"vw":28.085},{"c":27.8,"h":27.95,"l":27.78,"n":30,"o":27.95,"t":"2026-10-08T16:45:00Z","v":3734,"vw":27.823051},{"c":27.74,"h":27.77,"l":27.66,"n":21,"o":27.77,"t":"2026-10-08T17:00:00Z","v":1500,"vw":27.721026},{"c":27.67,"h":27.67,"l":27.59,"n":8,"o":27.59,"t":"2026-10-08T17:15:00Z","v":1601,"vw":27.635714},{"c":27.65,"h":27.67,"l":27.65,"n":2,"o":27.67,"t":"2026-10-08T17:45:00Z","v":1200,"vw":27.66},{"c":27.695,"h":27.695,"l":27.695,"n":1,"o":27.695,"t":"2026-10-08T18:00:00Z","v":360,"vw":27.695},{"c":27.775,"h":27.775,"l":27.775,"n":1,"o":27.775,"t":"2026-10-08T18:30:00Z","v":100,"vw":27.775},{"c":27.75,"h":27.75,"l":27.75,"n":1,"o":27.75,"t":"2026-10-08T18:45:00Z","v":200,"vw":27.75},{"c":27.77,"h":27.77,"l":27.77,"n":2,"o":27.77,"t":"2026-10-08T19:00:00Z","v":730,"vw":27.77},{"c":27.76,"h":27.76,"l":27.76,"n":1,"o":27.76,"t":"2026-10-08T19:15:00Z","v":394,"vw":27.76},{"c":27.76,"h":27.76,"l":27.76,"n":2,"o":27.76,"t":"2026-10-08T19:30:00Z","v":295,"vw":27.76},{"c":27.77,"h":27.77,"l":27.77,"n":3,"o":27.77,"t":"2026-10-08T20:00:00Z","v":282,"vw":27.77},{"c":27.77,"h":27.77,"l":27.77,"n":5,"o":27.77,"t":"2026-10-09T08:00:00Z","v":220,"vw":27.77},{"c":28.32,"h":28.32,"l":28.32,"n":1,"o":28.32,"t":"2026-10-09T12:00:00Z","v":500,"vw":28.32},{"c":27.77,"h":27.77,"l":27.77,"n":1,"o":27.77,"t":"2026-10-09T12:45:00Z","v":400,"vw":27.77},{"c":27.77,"h":27.77,"l":27.77,"n":3,"o":27.77,"t":"2026-10-09T13:15:00Z","v":319,"vw":27.77},{"c":27.68,"h":27.78,"l":27.67,"n":16,"o":27.78,"t":"2026-10-09T13:30:00Z","v":1647,"vw":27.729645},{"c":27.46,"h":27.59,"l":27.46,"n":11,"o":27.53,"t":"2026-10-09T14:00:00Z","v":948,"vw":27.540614},{"c":27.51,"h":27.59,"l":27.51,"n":6,"o":27.59,"t":"2026-10-09T14:30:00Z","v":3825,"vw":27.587646},{"c":27.485,"h":27.53,"l":27.485,"n":4,"o":27.53,"t":"2026-10-09T14:45:00Z","v":400,"vw":27.5075},{"c":27.46,"h":27.4943,"l":27.45,"n":6,"o":27.4943,"t":"2026-10-09T15:00:00Z","v":2401,"vw":27.476333},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-09T17:30:00Z","v":100,"vw":27.5},{"c":27.5399,"h":27.54,"l":27.5399,"n":3,"o":27.54,"t":"2026-10-09T17:45:00Z","v":700,"vw":27.539929},{"c":27.5491,"h":27.5491,"l":27.5491,"n":1,"o":27.5491,"t":"2026-10-09T18:15:00Z","v":100,"vw":27.5491},{"c":27.515,"h":27.515,"l":27.515,"n":1,"o":27.515,"t":"2026-10-09T18:30:00Z","v":100,"vw":27.515},{"c":27.55,"h":27.55,"l":27.55,"n":1,"o":27.55,"t":"2026-10-09T18:45:00Z","v":100,"vw":27.55},{"c":27.56,"h":27.56,"l":27.55,"n":2,"o":27.55,"t":"2026-10-09T19:00:00Z","v":200,"vw":27.555},{"c":27.57,"h":27.57,"l":27.5405,"n":4,"o":27.56,"t":"2026-10-09T19:30:00Z","v":550,"vw":27.559182},{"c":27.52,"h":27.55,"l":27.52,"n":8,"o":27.55,"t":"2026-10-09T19:45:00Z","v":510,"vw":27.542268},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-09T22:45:00Z","v":100,"vw":28},{"c":27.81,"h":27.81,"l":27.81,"n":1,"o":27.81,"t":"2026-10-12T08:00:00Z","v":100,"vw":27.81},{"c":26.78,"h":26.86,"l":26.76,"n":41,"o":26.85,"t":"2026-10-12T13:30:00Z","v":3146,"vw":26.794337},{"c":26.8,"h":26.8001,"l":26.8,"n":2,"o":26.8001,"t":"2026-10-12T13:45:00Z","v":800,"vw":26.800063},{"c":26.58,"h":26.75,"l":26.58,"n":59,"o":26.75,"t":"2026-10-12T14:00:00Z","v":3313,"vw":26.629586},{"c":26.5451,"h":26.5451,"l":26.501,"n":2,"o":26.501,"t":"2026-10-12T14:30:00Z","v":700,"vw":26.5073},{"c":26.5292,"h":26.5292,"l":26.5292,"n":1,"o":26.5292,"t":"2026-10-12T14:45:00Z","v":800,"vw":26.5292},{"c":26.52,"h":26.52,"l":26.52,"n":1,"o":26.52,"t":"2026-10-12T15:15:00Z","v":127,"vw":26.52},{"c":26.51,"h":26.51,"l":26.51,"n":6,"o":26.51,"t":"2026-10-12T16:45:00Z","v":264,"vw":26.51},{"c":26.53,"h":26.53,"l":26.53,"n":2,"o":26.53,"t":"2026-10-12T17:15:00Z","v":200,"vw":26.53},{"c":26.5,"h":26.5,"l":26.5,"n":3,"o":26.5,"t":"2026-10-12T18:00:00Z","v":127,"vw":26.5},{"c":26.495,"h":26.495,"l":26.49,"n":2,"o":26.49,"t":"2026-10-12T19:30:00Z","v":200,"vw":26.4925},{"c":26.46,"h":26.46,"l":26.46,"n":1,"o":26.46,"t":"2026-10-12T20:00:00Z","v":313,"vw":26.46},{"c":26.4305,"h":26.4305,"l":26.4305,"n":1,"o":26.4305,"t":"2026-10-12T22:00:00Z","v":180,"vw":26.4305},{"c":26,"h":26,"l":26,"n":2,"o":26,"t":"2026-10-13T08:00:00Z","v":190,"vw":26},{"c":25.49,"h":25.99,"l":25.49,"n":14,"o":25.99,"t":"2026-10-13T13:15:00Z","v":1254,"vw":25.544167},{"c":25.51,"h":25.51,"l":25.5,"n":7,"o":25.5,"t":"2026-10-13T13:30:00Z","v":3524,"vw":25.500488},{"c":25.76,"h":25.76,"l":25.68,"n":10,"o":25.7035,"t":"2026-10-13T13:45:00Z","v":1770,"vw":25.740772},{"c":25.72,"h":25.72,"l":25.72,"n":3,"o":25.72,"t":"2026-10-13T14:30:00Z","v":181,"vw":25.72},{"c":25.6201,"h":25.71,"l":25.6201,"n":14,"o":25.71,"t":"2026-10-13T14:45:00Z","v":390,"vw":25.66505},{"c":25.55,"h":25.55,"l":25.55,"n":1,"o":25.55,"t":"2026-10-13T15:30:00Z","v":150,"vw":25.55},{"c":25.62,"h":25.62,"l":25.5201,"n":4,"o":25.5201,"t":"2026-10-13T15:45:00Z","v":2016,"vw":25.562318},{"c":25.7,"h":25.725,"l":25.7,"n":9,"o":25.72,"t":"2026-10-13T16:00:00Z","v":1306,"vw":25.713122},{"c":25.815,"h":25.815,"l":25.7706,"n":3,"o":25.7706,"t":"2026-10-13T16:45:00Z","v":470,"vw":25.793802},{"c":25.74,"h":25.74,"l":25.74,"n":5,"o":25.74,"t":"2026-10-13T17:15:00Z","v":259,"vw":25.74},{"c":25.84,"h":25.84,"l":25.84,"n":2,"o":25.84,"t":"2026-10-13T19:45:00Z","v":128,"vw":25.84},{"c":25.8,"h":25.8,"l":25.8,"n":2,"o":25.8,"t":"2026-10-13T20:00:00Z","v":678,"vw":25.8},{"c":25.4,"h":25.4,"l":25.4,"n":1,"o":25.4,"t":"2026-10-13T20:15:00Z","v":519,"vw":25.4},{"c":25.71,"h":25.71,"l":25.51,"n":28,"o":25.51,"t":"2026-10-14T13:30:00Z","v":2665,"vw":25.576694},{"c":25.575,"h":25.65,"l":25.575,"n":5,"o":25.65,"t":"2026-10-14T13:45:00Z","v":2520,"vw":25.621031},{"c":25.4938,"h":25.4938,"l":25.4908,"n":4,"o":25.4908,"t":"2026-10-14T14:00:00Z","v":631,"vw":25.491313},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-10-14T14:15:00Z","v":100,"vw":25.5},{"c":25.6,"h":25.6,"l":25.54,"n":7,"o":25.54,"t":"2026-10-14T14:30:00Z","v":483,"vw":25.555},{"c":25.55,"h":25.57,"l":25.54,"n":8,"o":25.55,"t":"2026-10-14T14:45:00Z","v":1097,"vw":25.557301},{"c":25.49,"h":25.5,"l":25.49,"n":20,"o":25.5,"t":"2026-10-14T15:00:00Z","v":1109,"vw":25.493455},{"c":25.46,"h":25.47,"l":25.46,"n":10,"o":25.47,"t":"2026-10-14T15:15:00Z","v":805,"vw":25.468571},{"c":25.4,"h":25.45,"l":25.39,"n":23,"o":25.4,"t":"2026-10-14T15:30:00Z","v":2424,"vw":25.411398},{"c":25.33,"h":25.39,"l":25.33,"n":4,"o":25.39,"t":"2026-10-14T15:45:00Z","v":363,"vw":25.372353},{"c":25.3,"h":25.33,"l":25.3,"n":18,"o":25.33,"t":"2026-10-14T16:00:00Z","v":1267,"vw":25.312848},{"c":25.25,"h":25.275,"l":25.25,"n":8,"o":25.275,"t":"2026-10-14T16:15:00Z","v":1417,"vw":25.260023},{"c":25.25,"h":25.25,"l":25.16,"n":4,"o":25.16,"t":"2026-10-14T16:30:00Z","v":760,"vw":25.237143},{"c":25.22,"h":25.22,"l":25.22,"n":5,"o":25.22,"t":"2026-10-14T17:15:00Z","v":641,"vw":25.22},{"c":25.14,"h":25.19,"l":25.14,"n":33,"o":25.18,"t":"2026-10-14T17:30:00Z","v":5356,"vw":25.160769},{"c":25.07,"h":25.15,"l":25.07,"n":28,"o":25.14,"t":"2026-10-14T17:45:00Z","v":4426,"vw":25.128445},{"c":25.06,"h":25.08,"l":25.05,"n":4,"o":25.08,"t":"2026-10-14T18:00:00Z","v":1149,"vw":25.068182},{"c":25.16,"h":25.17,"l":25.09,"n":20,"o":25.12,"t":"2026-10-14T18:15:00Z","v":3211,"vw":25.130938},{"c":25.12,"h":25.18,"l":25.09,"n":10,"o":25.095,"t":"2026-10-14T18:30:00Z","v":3787,"vw":25.140101},{"c":25.14,"h":25.14,"l":25.1,"n":3,"o":25.1,"t":"2026-10-14T18:45:00Z","v":300,"vw":25.123333},{"c":25.17,"h":25.17,"l":25.01,"n":11,"o":25.01,"t":"2026-10-14T19:00:00Z","v":3031,"vw":25.064311},{"c":25.25,"h":25.25,"l":25.125,"n":2,"o":25.125,"t":"2026-10-14T19:15:00Z","v":300,"vw":25.166667},{"c":25.23,"h":25.295,"l":25.2,"n":9,"o":25.295,"t":"2026-10-14T19:30:00Z","v":486,"vw":25.25125},{"c":25.23,"h":25.27,"l":25.2,"n":16,"o":25.24,"t":"2026-10-14T19:45:00Z","v":2852,"vw":25.225237},{"c":25.1163,"h":25.1163,"l":25.1163,"n":1,"o":25.1163,"t":"2026-10-14T22:45:00Z","v":340,"vw":25.1163},{"c":23.1,"h":23.1,"l":23.1,"n":5,"o":23.1,"t":"2026-10-15T11:45:00Z","v":358,"vw":23.1},{"c":22.95,"h":22.95,"l":22.92,"n":2,"o":22.92,"t":"2026-10-15T12:45:00Z","v":2710,"vw":22.926089},{"c":22.95,"h":22.95,"l":22.95,"n":1,"o":22.95,"t":"2026-10-15T13:00:00Z","v":169,"vw":22.95},{"c":23.18,"h":23.26,"l":23.1,"n":4,"o":23.26,"t":"2026-10-15T13:15:00Z","v":600,"vw":23.18},{"c":23.58,"h":23.58,"l":23.37,"n":28,"o":23.37,"t":"2026-10-15T13:30:00Z","v":9498,"vw":23.418641},{"c":23.55,"h":23.55,"l":23.34,"n":9,"o":23.34,"t":"2026-10-15T14:00:00Z","v":802,"vw":23.443463},{"c":23.4862,"h":23.4862,"l":23.42,"n":2,"o":23.42,"t":"2026-10-15T14:15:00Z","v":383,"vw":23.454569},{"c":23.41,"h":23.41,"l":23.41,"n":1,"o":23.41,"t":"2026-10-15T14:30:00Z","v":155,"vw":23.41},{"c":23.72,"h":23.72,"l":23.72,"n":2,"o":23.72,"t":"2026-10-15T14:45:00Z","v":116,"vw":23.72},{"c":23.71,"h":23.72,"l":23.71,"n":11,"o":23.72,"t":"2026-10-15T15:00:00Z","v":1511,"vw":23.710667},{"c":23.7199,"h":23.75,"l":23.715,"n":12,"o":23.75,"t":"2026-10-15T15:15:00Z","v":1474,"vw":23.723276},{"c":23.67,"h":23.67,"l":23.67,"n":1,"o":23.67,"t":"2026-10-15T15:30:00Z","v":100,"vw":23.67},{"c":23.7051,"h":23.75,"l":23.7051,"n":3,"o":23.74,"t":"2026-10-15T16:00:00Z","v":600,"vw":23.725883},{"c":23.72,"h":23.72,"l":23.72,"n":1,"o":23.72,"t":"2026-10-15T16:15:00Z","v":100,"vw":23.72},{"c":23.71,"h":23.715,"l":23.66,"n":14,"o":23.66,"t":"2026-10-15T16:30:00Z","v":2470,"vw":23.706957},{"c":23.7399,"h":23.7399,"l":23.69,"n":6,"o":23.69,"t":"2026-10-15T16:45:00Z","v":371,"vw":23.718204},{"c":23.75,"h":23.75,"l":23.71,"n":10,"o":23.7299,"t":"2026-10-15T17:00:00Z","v":1942,"vw":23.714025},{"c":23.86,"h":23.87,"l":23.75,"n":10,"o":23.75,"t":"2026-10-15T17:30:00Z","v":757,"vw":23.810995},{"c":23.76,"h":23.79,"l":23.76,"n":6,"o":23.79,"t":"2026-10-15T18:00:00Z","v":520,"vw":23.7675},{"c":23.72,"h":23.72,"l":23.72,"n":1,"o":23.72,"t":"2026-10-15T18:30:00Z","v":200,"vw":23.72},{"c":23.76,"h":23.76,"l":23.76,"n":3,"o":23.76,"t":"2026-10-15T18:45:00Z","v":400,"vw":23.76},{"c":23.95,"h":23.95,"l":23.85,"n":7,"o":23.85,"t":"2026-10-15T19:00:00Z","v":1309,"vw":23.890644},{"c":23.95,"h":23.97,"l":23.95,"n":8,"o":23.97,"t":"2026-10-15T19:15:00Z","v":387,"vw":23.956667},{"c":23.92,"h":23.92,"l":23.92,"n":2,"o":23.92,"t":"2026-10-15T19:30:00Z","v":500,"vw":23.92},{"c":23.93,"h":23.94,"l":23.92,"n":15,"o":23.93,"t":"2026-10-15T19:45:00Z","v":1319,"vw":23.930766},{"c":23.27,"h":23.27,"l":23.1995,"n":13,"o":23.1995,"t":"2026-10-16T13:45:00Z","v":1581,"vw":23.2653},{"c":23.27,"h":23.29,"l":23.27,"n":12,"o":23.29,"t":"2026-10-16T14:00:00Z","v":1293,"vw":23.272586},{"c":23.41,"h":23.41,"l":23.41,"n":1,"o":23.41,"t":"2026-10-16T14:15:00Z","v":200,"vw":23.41},{"c":23.46,"h":23.46,"l":23.46,"n":1,"o":23.46,"t":"2026-10-16T14:45:00Z","v":170,"vw":23.46},{"c":23.27,"h":23.3799,"l":23.27,"n":3,"o":23.3799,"t":"2026-10-16T15:00:00Z","v":1000,"vw":23.31396},{"c":23.23,"h":23.23,"l":23.23,"n":1,"o":23.23,"t":"2026-10-16T15:45:00Z","v":100,"vw":23.23},{"c":23.09,"h":23.16,"l":23.08,"n":9,"o":23.16,"t":"2026-10-16T16:00:00Z","v":1288,"vw":23.125086},{"c":23.17,"h":23.17,"l":23.17,"n":4,"o":23.17,"t":"2026-10-16T16:30:00Z","v":375,"vw":23.17},{"c":23.09,"h":23.11,"l":23.09,"n":3,"o":23.11,"t":"2026-10-16T16:45:00Z","v":300,"vw":23.103333},{"c":22.97,"h":23.11,"l":22.97,"n":40,"o":23.11,"t":"2026-10-16T17:00:00Z","v":2313,"vw":23.024444},{"c":22.885,"h":22.97,"l":22.885,"n":18,"o":22.97,"t":"2026-10-16T17:15:00Z","v":4328,"vw":22.953334},{"c":22.99,"h":23.04,"l":22.99,"n":9,"o":23.04,"t":"2026-10-16T17:45:00Z","v":879,"vw":23.011429},{"c":22.915,"h":22.93,"l":22.915,"n":8,"o":22.93,"t":"2026-10-16T18:00:00Z","v":823,"vw":22.92478},{"c":22.86,"h":22.91,"l":22.86,"n":17,"o":22.91,"t":"2026-10-16T18:15:00Z","v":5382,"vw":22.866351},{"c":22.94,"h":22.94,"l":22.94,"n":3,"o":22.94,"t":"2026-10-16T18:30:00Z","v":181,"vw":22.94},{"c":22.925,"h":22.94,"l":22.91,"n":3,"o":22.94,"t":"2026-10-16T18:45:00Z","v":505,"vw":22.919802},{"c":22.83,"h":22.865,"l":22.83,"n":13,"o":22.865,"t":"2026-10-16T19:00:00Z","v":2505,"vw":22.845008},{"c":22.98,"h":22.98,"l":22.98,"n":3,"o":22.98,"t":"2026-10-16T19:15:00Z","v":200,"vw":22.98},{"c":22.8743,"h":22.8743,"l":22.8743,"n":1,"o":22.8743,"t":"2026-10-16T19:30:00Z","v":200,"vw":22.8743},{"c":22.935,"h":22.935,"l":22.935,"n":3,"o":22.935,"t":"2026-10-16T19:45:00Z","v":300,"vw":22.935},{"c":21.9,"h":21.9,"l":21.9,"n":1,"o":21.9,"t":"2026-10-16T22:30:00Z","v":408,"vw":21.9},{"c":23.03,"h":23.03,"l":23.03,"n":1,"o":23.03,"t":"2026-10-19T13:15:00Z","v":100,"vw":23.03},{"c":22.97,"h":23.02,"l":22.97,"n":14,"o":23.01,"t":"2026-10-19T13:30:00Z","v":1295,"vw":22.995393},{"c":22.91,"h":22.93,"l":22.86,"n":11,"o":22.86,"t":"2026-10-19T13:45:00Z","v":1266,"vw":22.875686},{"c":22.84,"h":22.91,"l":22.76,"n":13,"o":22.91,"t":"2026-10-19T14:00:00Z","v":1038,"vw":22.856887},{"c":22.99,"h":22.99,"l":22.99,"n":1,"o":22.99,"t":"2026-10-19T14:15:00Z","v":100,"vw":22.99},{"c":22.87,"h":22.88,"l":22.87,"n":8,"o":22.87,"t":"2026-10-19T14:30:00Z","v":319,"vw":22.873333},{"c":22.91,"h":22.92,"l":22.91,"n":3,"o":22.92,"t":"2026-10-19T14:45:00Z","v":225,"vw":22.915},{"c":23.0714,"h":23.0997,"l":23.0714,"n":2,"o":23.0997,"t":"2026-10-19T15:30:00Z","v":700,"vw":23.091614},{"c":22.88,"h":22.88,"l":22.88,"n":10,"o":22.88,"t":"2026-10-19T16:30:00Z","v":256,"vw":22.88},{"c":22.87,"h":22.87,"l":22.87,"n":2,"o":22.87,"t":"2026-10-19T17:00:00Z","v":105,"vw":22.87},{"c":22.81,"h":22.81,"l":22.81,"n":1,"o":22.81,"t":"2026-10-19T17:30:00Z","v":100,"vw":22.81},{"c":22.81,"h":22.81,"l":22.81,"n":4,"o":22.81,"t":"2026-10-19T17:45:00Z","v":400,"vw":22.81},{"c":22.81,"h":22.81,"l":22.81,"n":1,"o":22.81,"t":"2026-10-19T18:00:00Z","v":100,"vw":22.81},{"c":22.8,"h":22.8,"l":22.8,"n":2,"o":22.8,"t":"2026-10-19T18:15:00Z","v":165,"vw":22.8},{"c":22.745,"h":22.745,"l":22.745,"n":1,"o":22.745,"t":"2026-10-19T18:30:00Z","v":100,"vw":22.745},{"c":22.81,"h":22.81,"l":22.81,"n":1,"o":22.81,"t":"2026-10-19T19:00:00Z","v":100,"vw":22.81},{"c":22.75,"h":22.79,"l":22.75,"n":9,"o":22.79,"t":"2026-10-19T19:45:00Z","v":2701,"vw":22.756154},{"c":22.455,"h":22.62,"l":22.455,"n":31,"o":22.59,"t":"2026-10-20T13:30:00Z","v":4806,"vw":22.532996},{"c":22.62,"h":22.62,"l":22.46,"n":36,"o":22.46,"t":"2026-10-20T13:45:00Z","v":4792,"vw":22.520889},{"c":22.715,"h":22.72,"l":22.7,"n":17,"o":22.7,"t":"2026-10-20T14:00:00Z","v":1765,"vw":22.715714},{"c":22.98,"h":22.98,"l":22.78,"n":18,"o":22.78,"t":"2026-10-20T14:15:00Z","v":1702,"vw":22.856765},{"c":23.01,"h":23.02,"l":22.99,"n":7,"o":22.99,"t":"2026-10-20T14:30:00Z","v":1000,"vw":23.009},{"c":22.7,"h":22.7,"l":22.7,"n":2,"o":22.7,"t":"2026-10-20T15:30:00Z","v":150,"vw":22.7},{"c":22.8201,"h":22.8201,"l":22.82,"n":2,"o":22.82,"t":"2026-10-20T17:15:00Z","v":200,"vw":22.82005},{"c":22.82,"h":22.82,"l":22.82,"n":1,"o":22.82,"t":"2026-10-20T19:15:00Z","v":144,"vw":22.82},{"c":22.81,"h":22.81,"l":22.81,"n":2,"o":22.81,"t":"2026-10-20T19:45:00Z","v":117,"vw":22.81},{"c":23.39,"h":23.39,"l":23.39,"n":1,"o":23.39,"t":"2026-10-21T14:00:00Z","v":100,"vw":23.39},{"c":23.38,"h":23.38,"l":23.38,"n":2,"o":23.38,"t":"2026-10-21T14:15:00Z","v":339,"vw":23.38},{"c":23.54,"h":23.54,"l":23.48,"n":24,"o":23.48,"t":"2026-10-21T14:45:00Z","v":3851,"vw":23.510254},{"c":23.47,"h":23.47,"l":23.47,"n":2,"o":23.47,"t":"2026-10-21T15:00:00Z","v":398,"vw":23.47},{"c":23.52,"h":23.52,"l":23.52,"n":1,"o":23.52,"t":"2026-10-21T15:15:00Z","v":300,"vw":23.52},{"c":23.58,"h":23.6,"l":23.58,"n":12,"o":23.59,"t":"2026-10-21T15:30:00Z","v":2033,"vw":23.595986},{"c":23.59,"h":23.6,"l":23.59,"n":12,"o":23.59,"t":"2026-10-21T15:45:00Z","v":2004,"vw":23.593},{"c":23.58,"h":23.58,"l":23.58,"n":1,"o":23.58,"t":"2026-10-21T16:00:00Z","v":300,"vw":23.58},{"c":23.56,"h":23.56,"l":23.56,"n":2,"o":23.56,"t":"2026-10-21T16:15:00Z","v":355,"vw":23.56},{"c":23.59,"h":23.59,"l":23.54,"n":3,"o":23.54,"t":"2026-10-21T16:30:00Z","v":501,"vw":23.56},{"c":23.6,"h":23.6,"l":23.59,"n":5,"o":23.59,"t":"2026-10-21T17:00:00Z","v":467,"vw":23.5925},{"c":23.63,"h":23.63,"l":23.63,"n":6,"o":23.63,"t":"2026-10-21T17:15:00Z","v":645,"vw":23.63},{"c":23.62,"h":23.62,"l":23.58,"n":7,"o":23.61,"t":"2026-10-21T18:00:00Z","v":1400,"vw":23.609286},{"c":23.65,"h":23.65,"l":23.62,"n":5,"o":23.62,"t":"2026-10-21T18:15:00Z","v":500,"vw":23.634},{"c":23.62,"h":23.62,"l":23.62,"n":5,"o":23.62,"t":"2026-10-21T18:30:00Z","v":1204,"vw":23.62},{"c":23.54,"h":23.56,"l":23.43,"n":6,"o":23.43,"t":"2026-10-21T19:15:00Z","v":1050,"vw":23.502871},{"c":23.59,"h":23.6,"l":23.58,"n":11,"o":23.59,"t":"2026-10-21T19:45:00Z","v":1112,"vw":23.587259},{"c":24.07,"h":24.07,"l":24.07,"n":1,"o":24.07,"t":"2026-10-21T20:45:00Z","v":100,"vw":24.07},{"c":23.6,"h":23.6,"l":23.6,"n":1,"o":23.6,"t":"2026-10-21T23:00:00Z","v":100,"vw":23.6},{"c":22.12,"h":22.12,"l":22.12,"n":5,"o":22.12,"t":"2026-10-22T12:30:00Z","v":200,"vw":22.12},{"c":22.22,"h":22.3,"l":22.19,"n":20,"o":22.19,"t":"2026-10-22T13:30:00Z","v":3797,"vw":22.238767},{"c":22.3,"h":22.3,"l":22.3,"n":3,"o":22.3,"t":"2026-10-22T13:45:00Z","v":646,"vw":22.3},{"c":22,"h":22.12,"l":22,"n":10,"o":22.12,"t":"2026-10-22T14:15:00Z","v":1164,"vw":22.065455},{"c":21.84,"h":21.94,"l":21.79,"n":21,"o":21.94,"t":"2026-10-22T14:30:00Z","v":5353,"vw":21.852825},{"c":21.7,"h":21.82,"l":21.7,"n":34,"o":21.82,"t":"2026-10-22T14:45:00Z","v":5926,"vw":21.727322},{"c":21.62,"h":21.76,"l":21.615,"n":27,"o":21.73,"t":"2026-10-22T15:00:00Z","v":5513,"vw":21.673428},{"c":21.675,"h":21.675,"l":21.6,"n":14,"o":21.6,"t":"2026-10-22T15:15:00Z","v":2631,"vw":21.630807},{"c":21.79,"h":21.81,"l":21.79,"n":4,"o":21.81,"t":"2026-10-22T16:00:00Z","v":501,"vw":21.797588},{"c":21.66,"h":21.76,"l":21.66,"n":3,"o":21.76,"t":"2026-10-22T16:30:00Z","v":503,"vw":21.68},{"c":21.57,"h":21.57,"l":21.57,"n":1,"o":21.57,"t":"2026-10-22T17:00:00Z","v":100,"vw":21.57},{"c":21.62,"h":21.62,"l":21.62,"n":1,"o":21.62,"t":"2026-10-22T17:15:00Z","v":400,"vw":21.62},{"c":21.72,"h":21.72,"l":21.6,"n":5,"o":21.6,"t":"2026-10-22T17:30:00Z","v":411,"vw":21.65641},{"c":21.65,"h":21.72,"l":21.625,"n":3,"o":21.625,"t":"2026-10-22T17:45:00Z","v":500,"vw":21.668},{"c":21.68,"h":21.68,"l":21.68,"n":1,"o":21.68,"t":"2026-10-22T18:15:00Z","v":100,"vw":21.68},{"c":21.485,"h":21.485,"l":21.47,"n":5,"o":21.48,"t":"2026-10-22T19:00:00Z","v":515,"vw":21.479286},{"c":21.39,"h":21.39,"l":21.39,"n":1,"o":21.39,"t":"2026-10-22T19:45:00Z","v":100,"vw":21.39}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.525,"strike":33.7814549640063,"iv":1.3006409084437396,"gamma":0.029594143047872827,"theta":-0.03213821693919458,"vega":0.01412955980665048,"rho":0.002108045470352204,"breakevenPct":59.25232782170019},{"delta":0.2,"premium":0.5722104784200408,"strike":28.111580863198366,"iv":0.9556330027596445,"gamma":0.04836620329412565,"theta":-0.028512204703686924,"vega":0.01696386862721376,"rho":0.0029010787405507935,"breakevenPct":33.15163419529298},{"delta":0.25,"premium":0.6733325170498902,"strike":26.033349659002198,"iv":0.8337394529746689,"gamma":0.06290484564673371,"theta":-0.028365624194651808,"vega":0.019255961475017614,"rho":0.003656862976922155,"breakevenPct":23.973791794951712},{"delta":0.3,"premium":0.7520965522787627,"strike":24.583227581769897,"iv":0.7234493956290741,"gamma":0.07929756965957103,"theta":-0.02698162913946766,"vega":0.021013369561999815,"rho":0.0044280151776392,"breakevenPct":17.607877255102352},{"delta":0.35,"premium":0.8689723065012502,"strike":23.706851289991665,"iv":0.6743143196720991,"gamma":0.09062720864368087,"theta":-0.026903437163767547,"vega":0.022372887864587958,"rho":0.005175488197983503,"breakevenPct":14.082236709773902},{"delta":0.4,"premium":0.9852121085614676,"strike":22.968578127503175,"iv":0.6288078876917118,"gamma":0.1012901439724221,"theta":-0.026392836694561068,"vega":0.02339277799250321,"rho":0.005924772924989095,"breakevenPct":11.194725868595802},{"delta":0.45,"premium":1.155183972189185,"strike":22.44558777787943,"iv":0.6180584882901395,"gamma":0.10485918070437561,"theta":-0.026396704570068052,"vega":0.02382864300735029,"rho":0.006647524617498644,"breakevenPct":9.55599590602917},{"delta":0.5,"premium":1.3366163996229974,"strike":21.930254476908576,"iv":0.6103507068803016,"gamma":0.10742573044297832,"theta":-0.026420923656927428,"vega":0.024151178133836004,"rho":0.007361496055448841,"breakevenPct":8.006010883436108},{"delta":0.55,"premium":1.5840245051837891,"strike":21.459000942507068,"iv":0.620152780395853,"gamma":0.10422120640904806,"theta":-0.02656229971724788,"vega":0.02382130065975495,"rho":0.008024921703638449,"breakevenPct":6.96690889366386},{"delta":0.6,"premium":1.8338481675392668,"strike":20.986387434554974,"iv":0.6301451308900524,"gamma":0.10091078534031414,"theta":-0.026686387434554974,"vega":0.023470052356020944,"rho":0.008686569672237398,"breakevenPct":5.932706975583919},{"delta":0.65,"premium":2.1741623036649216,"strike":20.46282722513089,"iv":0.6472655497382199,"gamma":0.09363329842931938,"theta":-0.026162827225130893,"vega":0.02231821989528796,"rho":0.009281623028478713,"breakevenPct":5.082069281669518},{"delta":0.7,"premium":2.5265318627450974,"strike":19.92892156862745,"iv":0.6644257352941176,"gamma":0.08606985294117649,"theta":-0.025515196078431376,"vega":0.0210796568627451,"rho":0.009867316722059066,"breakevenPct":4.239369383686669},{"delta":0.75,"premium":2.9707720588235293,"strike":19.316176470588236,"iv":0.6818889705882353,"gamma":0.07632720588235295,"theta":-0.023922058823529414,"vega":0.01918014705882353,"rho":0.01038168333122311,"breakevenPct":3.457160965044256},{"delta":0.8,"premium":3.4182213930348264,"strike":18.699004975124378,"iv":0.6843684079601989,"gamma":0.06663457711442786,"theta":-0.021384328358208953,"vega":0.01687562189054726,"rho":0.010892694685536214,"breakevenPct":2.6693019661835953},{"delta":0.85,"premium":3.8690920398009956,"strike":18.077114427860696,"iv":0.6708733830845771,"gamma":0.0569952736318408,"theta":-0.01783955223880597,"vega":0.014139303482587063,"rho":0.01140012894996691,"breakevenPct":1.8754187950241432},{"delta":0.9,"premium":4.703963414634147,"strike":17.109756097560975,"iv":0.6974207317073171,"gamma":0.04137804878048779,"theta":-0.01428414634146341,"vega":0.01059512195121951,"rho":0.011610839050048116,"breakevenPct":1.2604075358836209}],"put":[{"delta":0.15,"premium":0.5873094883080711,"strike":16.492379532322843,"iv":1.0857370005909652,"gamma":0.03567632169941553,"theta":-0.02595807105220174,"vega":0.014112373683324568,"rho":-0.0030764355064682555,"breakevenPct":26.167847090757807},{"delta":0.2,"premium":0.681241147558334,"strike":18.06241147558334,"iv":0.8902494510877818,"gamma":0.051954500507905274,"theta":-0.02548405489771883,"vega":0.016952964933221716,"rho":-0.004027366494618034,"breakevenPct":19.31571367815263},{"delta":0.25,"premium":0.7845864255808207,"strike":19.09586425580821,"iv":0.7767805070686047,"gamma":0.06768222184646512,"theta":-0.025051312459384276,"vega":0.01922791548001174,"rho":-0.004985097216345236,"breakevenPct":14.998106831115733},{"delta":0.3,"premium":0.8659734428094183,"strike":19.909734428094183,"iv":0.6782473051680149,"gamma":0.08478571705132931,"theta":-0.023762545075026547,"vega":0.021043345181073106,"rho":-0.005927239036788745,"breakevenPct":11.597882364453193},{"delta":0.35,"premium":1.015449979060815,"strike":20.468166596869384,"iv":0.6412332683794107,"gamma":0.09483687123453252,"theta":-0.023657245435129638,"vega":0.022300552282941227,"rho":-0.006902771798751985,"breakevenPct":9.699489291676029},{"delta":0.4,"premium":1.1734202968223844,"strike":20.99473432274128,"iv":0.6118933986968259,"gamma":0.10400828585380725,"theta":-0.02369957668747653,"vega":0.02348812428002912,"rho":-0.007882469891382235,"breakevenPct":7.988441171658907},{"delta":0.45,"premium":1.405018587360595,"strike":21.46003717472119,"iv":0.6076436802973978,"gamma":0.10630817843866171,"theta":-0.023746003717472118,"vega":0.02382202602230483,"rho":-0.008925603315716697,"breakevenPct":6.90357258144204},{"delta":0.5,"premium":1.6373605947955392,"strike":21.92472118959108,"iv":0.6036473977695167,"gamma":0.10853866171003718,"theta":-0.02379247211895911,"vega":0.024147304832713753,"rho":-0.00996937750097746,"breakevenPct":5.82502903698073},{"delta":0.55,"premium":1.9123937677053828,"strike":22.39565627950897,"iv":0.5989247403210576,"gamma":0.10787129367327668,"theta":-0.02312738432483475,"vega":0.023804343720491027,"rho":-0.011042909170107565,"breakevenPct":4.915642265861484},{"delta":0.6,"premium":2.1956798866855527,"strike":22.867799811142586,"iv":0.5940616619452314,"gamma":0.10664372049102928,"theta":-0.022324740321057603,"vega":0.02333220018885741,"rho":-0.01212219347931742,"breakevenPct":4.038956446152041},{"delta":0.65,"premium":2.5599344978165943,"strike":23.393013100436683,"iv":0.593996943231441,"gamma":0.10193755458515284,"theta":-0.021117467248908298,"vega":0.02229606986899563,"rho":-0.01326171388141272,"breakevenPct":3.2917779863705325},{"delta":0.7,"premium":2.955676855895196,"strike":23.93886462882096,"iv":0.5957982532751092,"gamma":0.09587860262008735,"theta":-0.0197528384279476,"vega":0.02104061135371179,"rho":-0.014424659430741244,"breakevenPct":2.594963499894333},{"delta":0.75,"premium":3.415579710144928,"strike":24.536231884057973,"iv":0.5902623188405797,"gamma":0.0878,"theta":-0.01740144927536232,"vega":0.019130434782608695,"rho":-0.015635906037247557,"breakevenPct":1.9568466827295117},{"delta":0.8,"premium":3.9549645390070935,"strike":25.20567375886525,"iv":0.587768085106383,"gamma":0.07819148936170212,"theta":-0.014882978723404253,"vega":0.01696241134751773,"rho":-0.01690822594993152,"breakevenPct":1.3531151885222656},{"delta":0.85,"premium":4.820344827586206,"strike":26.179310344827584,"iv":0.6049386206896552,"gamma":0.06355862068965518,"theta":-0.012284827586206897,"vega":0.014159310344827588,"rho":-0.018432694696919927,"breakevenPct":0.8505838900326844},{"delta":0.9,"premium":6.983211678832118,"strike":28.42579075425791,"iv":0.7008391727493917,"gamma":0.04085888077858879,"theta":-0.009998783454987828,"vega":0.0105948905109489,"rho":-0.020976663689245577,"breakevenPct":0.4624454539193352}]},"raw":{"call":[{"delta":0.15,"premium":0.525,"strike":33.7814549640063,"iv":1.3006409084437396,"gamma":0.029594143047872827,"theta":-0.03213821693919458,"vega":0.01412955980665048,"rho":0.002108045470352204,"breakevenPct":59.25232782170019},{"delta":0.2,"premium":0.5722104784200408,"strike":28.111580863198366,"iv":0.9556330027596445,"gamma":0.04836620329412565,"theta":-0.028512204703686924,"vega":0.01696386862721376,"rho":0.0029010787405507935,"breakevenPct":33.15163419529298},{"delta":0.25,"premium":0.6733325170498902,"strike":26.033349659002198,"iv":0.8337394529746689,"gamma":0.06290484564673371,"theta":-0.028365624194651808,"vega":0.019255961475017614,"rho":0.003656862976922155,"breakevenPct":23.973791794951712},{"delta":0.3,"premium":0.7520965522787627,"strike":24.583227581769897,"iv":0.7234493956290741,"gamma":0.07929756965957103,"theta":-0.02698162913946766,"vega":0.021013369561999815,"rho":0.0044280151776392,"breakevenPct":17.607877255102352},{"delta":0.35,"premium":0.8689723065012502,"strike":23.706851289991665,"iv":0.6743143196720991,"gamma":0.09062720864368087,"theta":-0.026903437163767547,"vega":0.022372887864587958,"rho":0.005175488197983503,"breakevenPct":14.082236709773902},{"delta":0.4,"premium":0.9852121085614676,"strike":22.968578127503175,"iv":0.6288078876917118,"gamma":0.1012901439724221,"theta":-0.026392836694561068,"vega":0.02339277799250321,"rho":0.005924772924989095,"breakevenPct":11.194725868595802},{"delta":0.45,"premium":1.155183972189185,"strike":22.44558777787943,"iv":0.6180584882901395,"gamma":0.10485918070437561,"theta":-0.026396704570068052,"vega":0.02382864300735029,"rho":0.006647524617498644,"breakevenPct":9.55599590602917},{"delta":0.5,"premium":1.3366163996229974,"strike":21.930254476908576,"iv":0.6103507068803016,"gamma":0.10742573044297832,"theta":-0.026420923656927428,"vega":0.024151178133836004,"rho":0.007361496055448841,"breakevenPct":8.006010883436108},{"delta":0.55,"premium":1.5840245051837891,"strike":21.459000942507068,"iv":0.620152780395853,"gamma":0.10422120640904806,"theta":-0.02656229971724788,"vega":0.02382130065975495,"rho":0.008024921703638449,"breakevenPct":6.96690889366386},{"delta":0.6,"premium":1.8338481675392668,"strike":20.986387434554974,"iv":0.6301451308900524,"gamma":0.10091078534031414,"theta":-0.026686387434554974,"vega":0.023470052356020944,"rho":0.008686569672237398,"breakevenPct":5.932706975583919},{"delta":0.65,"premium":2.1741623036649216,"strike":20.46282722513089,"iv":0.6472655497382199,"gamma":0.09363329842931938,"theta":-0.026162827225130893,"vega":0.02231821989528796,"rho":0.009281623028478713,"breakevenPct":5.082069281669518},{"delta":0.7,"premium":2.5265318627450974,"strike":19.92892156862745,"iv":0.6644257352941176,"gamma":0.08606985294117649,"theta":-0.025515196078431376,"vega":0.0210796568627451,"rho":0.009867316722059066,"breakevenPct":4.239369383686669},{"delta":0.75,"premium":2.9707720588235293,"strike":19.316176470588236,"iv":0.6818889705882353,"gamma":0.07632720588235295,"theta":-0.023922058823529414,"vega":0.01918014705882353,"rho":0.01038168333122311,"breakevenPct":3.457160965044256},{"delta":0.8,"premium":3.4182213930348264,"strike":18.699004975124378,"iv":0.6843684079601989,"gamma":0.06663457711442786,"theta":-0.021384328358208953,"vega":0.01687562189054726,"rho":0.010892694685536214,"breakevenPct":2.6693019661835953},{"delta":0.85,"premium":3.8690920398009956,"strike":18.077114427860696,"iv":0.6708733830845771,"gamma":0.0569952736318408,"theta":-0.01783955223880597,"vega":0.014139303482587063,"rho":0.01140012894996691,"breakevenPct":1.8754187950241432},{"delta":0.9,"premium":4.703963414634147,"strike":17.109756097560975,"iv":0.6974207317073171,"gamma":0.04137804878048779,"theta":-0.01428414634146341,"vega":0.01059512195121951,"rho":0.011610839050048116,"breakevenPct":1.2604075358836209}],"put":[{"delta":0.15,"premium":0.5873094883080711,"strike":16.492379532322843,"iv":1.0857370005909652,"gamma":0.03567632169941553,"theta":-0.02595807105220174,"vega":0.014112373683324568,"rho":-0.0030764355064682555,"breakevenPct":26.167847090757807},{"delta":0.2,"premium":0.681241147558334,"strike":18.06241147558334,"iv":0.8902494510877818,"gamma":0.051954500507905274,"theta":-0.02548405489771883,"vega":0.016952964933221716,"rho":-0.004027366494618034,"breakevenPct":19.31571367815263},{"delta":0.25,"premium":0.7845864255808207,"strike":19.09586425580821,"iv":0.7767805070686047,"gamma":0.06768222184646512,"theta":-0.025051312459384276,"vega":0.01922791548001174,"rho":-0.004985097216345236,"breakevenPct":14.998106831115733},{"delta":0.3,"premium":0.8659734428094183,"strike":19.909734428094183,"iv":0.6782473051680149,"gamma":0.08478571705132931,"theta":-0.023762545075026547,"vega":0.021043345181073106,"rho":-0.005927239036788745,"breakevenPct":11.597882364453193},{"delta":0.35,"premium":1.015449979060815,"strike":20.468166596869384,"iv":0.6412332683794107,"gamma":0.09483687123453252,"theta":-0.023657245435129638,"vega":0.022300552282941227,"rho":-0.006902771798751985,"breakevenPct":9.699489291676029},{"delta":0.4,"premium":1.1734202968223844,"strike":20.99473432274128,"iv":0.6118933986968259,"gamma":0.10400828585380725,"theta":-0.02369957668747653,"vega":0.02348812428002912,"rho":-0.007882469891382235,"breakevenPct":7.988441171658907},{"delta":0.45,"premium":1.405018587360595,"strike":21.46003717472119,"iv":0.6076436802973978,"gamma":0.10630817843866171,"theta":-0.023746003717472118,"vega":0.02382202602230483,"rho":-0.008925603315716697,"breakevenPct":6.90357258144204},{"delta":0.5,"premium":1.6373605947955392,"strike":21.92472118959108,"iv":0.6036473977695167,"gamma":0.10853866171003718,"theta":-0.02379247211895911,"vega":0.024147304832713753,"rho":-0.00996937750097746,"breakevenPct":5.82502903698073},{"delta":0.55,"premium":1.9123937677053828,"strike":22.39565627950897,"iv":0.5989247403210576,"gamma":0.10787129367327668,"theta":-0.02312738432483475,"vega":0.023804343720491027,"rho":-0.011042909170107565,"breakevenPct":4.915642265861484},{"delta":0.6,"premium":2.1956798866855527,"strike":22.867799811142586,"iv":0.5940616619452314,"gamma":0.10664372049102928,"theta":-0.022324740321057603,"vega":0.02333220018885741,"rho":-0.01212219347931742,"breakevenPct":4.038956446152041},{"delta":0.65,"premium":2.5599344978165943,"strike":23.393013100436683,"iv":0.593996943231441,"gamma":0.10193755458515284,"theta":-0.021117467248908298,"vega":0.02229606986899563,"rho":-0.01326171388141272,"breakevenPct":3.2917779863705325},{"delta":0.7,"premium":2.955676855895196,"strike":23.93886462882096,"iv":0.5957982532751092,"gamma":0.09587860262008735,"theta":-0.0197528384279476,"vega":0.02104061135371179,"rho":-0.014424659430741244,"breakevenPct":2.594963499894333},{"delta":0.75,"premium":3.415579710144928,"strike":24.536231884057973,"iv":0.5902623188405797,"gamma":0.0878,"theta":-0.01740144927536232,"vega":0.019130434782608695,"rho":-0.015635906037247557,"breakevenPct":1.9568466827295117},{"delta":0.8,"premium":3.9549645390070935,"strike":25.20567375886525,"iv":0.587768085106383,"gamma":0.07819148936170212,"theta":-0.014882978723404253,"vega":0.01696241134751773,"rho":-0.01690822594993152,"breakevenPct":1.3531151885222656},{"delta":0.85,"premium":4.820344827586206,"strike":26.179310344827584,"iv":0.6049386206896552,"gamma":0.06355862068965518,"theta":-0.012284827586206897,"vega":0.014159310344827588,"rho":-0.018432694696919927,"breakevenPct":0.8505838900326844},{"delta":0.9,"premium":6.983211678832118,"strike":28.42579075425791,"iv":0.7008391727493917,"gamma":0.04085888077858879,"theta":-0.009998783454987828,"vega":0.0105948905109489,"rho":-0.020976663689245577,"breakevenPct":0.4624454539193352}]}},"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"}}