{"symbol":"CRMX","url":"https://intraalpha.com/companies/CRMX","capturedAt":"2026-10-23T16:45:45.012Z","state":"ready","quote":{"symbol":"CRMX","last_price":13.53,"prev_close":12.9163,"regular_close":13.53,"change":0.6137,"change_pct":4.7514,"regular_change":0.6137,"regular_change_pct":4.7514,"extended_change":0,"extended_change_pct":0,"bid":13.51,"ask":13.63,"bid_size":100,"ask_size":100,"volume":22478,"vwap":13.334304,"open":12.85,"high":13.53,"low":12.73,"close":13.53,"trade_count":213,"last_trade_at":"2026-10-23T16:42:28.492180369Z","last_quote_at":"2026-10-23T16:45:30.007438148Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:45:30.249384258-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":8900000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2026-01-12","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T16:45:43.467280+00:00"},"optionObservedAt":"2026-10-23T16:35:06.185Z","bars":[{"c":16.93,"h":16.93,"l":16.93,"n":2,"o":16.93,"t":"2026-10-16T08:35:00Z","v":185,"vw":16.93},{"c":16.859,"h":16.859,"l":16.859,"n":1,"o":16.859,"t":"2026-10-16T11:05:00Z","v":303,"vw":16.859},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-16T12:45:00Z","v":300,"vw":16},{"c":16,"h":16,"l":15.8,"n":9,"o":15.99,"t":"2026-10-16T13:30:00Z","v":1465,"vw":15.914001},{"c":16.5376,"h":16.5376,"l":16.465,"n":3,"o":16.465,"t":"2026-10-16T13:35:00Z","v":381,"vw":16.513143},{"c":16.52,"h":16.52,"l":16.5,"n":2,"o":16.5,"t":"2026-10-16T13:45:00Z","v":600,"vw":16.516667},{"c":16.6765,"h":16.6765,"l":16.6765,"n":6,"o":16.6765,"t":"2026-10-16T13:50:00Z","v":237,"vw":16.6765},{"c":16.71,"h":16.71,"l":16.71,"n":2,"o":16.71,"t":"2026-10-16T14:00:00Z","v":259,"vw":16.71},{"c":17.87,"h":17.875,"l":17.47,"n":23,"o":17.47,"t":"2026-10-16T14:10:00Z","v":3192,"vw":17.784756},{"c":18.065,"h":18.32,"l":18.04,"n":12,"o":18.04,"t":"2026-10-16T14:15:00Z","v":1286,"vw":18.117222},{"c":18.1236,"h":18.14,"l":17.99,"n":21,"o":18,"t":"2026-10-16T14:20:00Z","v":1642,"vw":18.0534},{"c":18.24,"h":18.265,"l":18.24,"n":10,"o":18.265,"t":"2026-10-16T14:25:00Z","v":714,"vw":18.246434},{"c":18.37,"h":18.37,"l":18.24,"n":6,"o":18.24,"t":"2026-10-16T14:30:00Z","v":1098,"vw":18.257167},{"c":18.095,"h":18.095,"l":18,"n":10,"o":18,"t":"2026-10-16T14:35:00Z","v":862,"vw":18.032705},{"c":18.227,"h":18.24,"l":18.2,"n":12,"o":18.2,"t":"2026-10-16T14:45:00Z","v":1105,"vw":18.230197},{"c":18.25,"h":18.25,"l":18.1,"n":16,"o":18.1,"t":"2026-10-16T14:50:00Z","v":2363,"vw":18.182664},{"c":18.025,"h":18.05,"l":18.025,"n":8,"o":18.05,"t":"2026-10-16T14:55:00Z","v":942,"vw":18.044444},{"c":17.45,"h":17.88,"l":17.45,"n":15,"o":17.88,"t":"2026-10-16T15:05:00Z","v":1684,"vw":17.697475},{"c":17.61,"h":17.6399,"l":17.61,"n":4,"o":17.6399,"t":"2026-10-16T15:10:00Z","v":477,"vw":17.630773},{"c":17.41,"h":17.41,"l":17.41,"n":5,"o":17.41,"t":"2026-10-16T15:15:00Z","v":250,"vw":17.41},{"c":17.28,"h":17.3967,"l":17.28,"n":7,"o":17.3967,"t":"2026-10-16T15:20:00Z","v":585,"vw":17.36956},{"c":17.28,"h":17.48,"l":17.28,"n":19,"o":17.3134,"t":"2026-10-16T15:25:00Z","v":1753,"vw":17.356054},{"c":17.4838,"h":17.4838,"l":17.4838,"n":1,"o":17.4838,"t":"2026-10-16T15:30:00Z","v":320,"vw":17.4838},{"c":17.2501,"h":17.2501,"l":17.2501,"n":3,"o":17.2501,"t":"2026-10-16T15:35:00Z","v":399,"vw":17.2501},{"c":17.25,"h":17.3915,"l":17.25,"n":3,"o":17.3915,"t":"2026-10-16T15:40:00Z","v":335,"vw":17.297167},{"c":17.3,"h":17.3,"l":17.3,"n":5,"o":17.3,"t":"2026-10-16T15:45:00Z","v":236,"vw":17.3},{"c":17.25,"h":17.25,"l":17.25,"n":5,"o":17.25,"t":"2026-10-16T15:55:00Z","v":521,"vw":17.25},{"c":16.98,"h":16.98,"l":16.98,"n":1,"o":16.98,"t":"2026-10-16T16:00:00Z","v":100,"vw":16.98},{"c":16.75,"h":16.92,"l":16.74,"n":29,"o":16.92,"t":"2026-10-16T16:05:00Z","v":4453,"vw":16.755214},{"c":17.1399,"h":17.1399,"l":16.75,"n":8,"o":16.75,"t":"2026-10-16T16:10:00Z","v":2557,"vw":16.765497},{"c":17.03,"h":17.03,"l":17.02,"n":7,"o":17.02,"t":"2026-10-16T16:25:00Z","v":772,"vw":17.028487},{"c":17.0301,"h":17.1,"l":17.0301,"n":7,"o":17.1,"t":"2026-10-16T16:30:00Z","v":1944,"vw":17.083894},{"c":17.22,"h":17.22,"l":17.22,"n":2,"o":17.22,"t":"2026-10-16T16:40:00Z","v":109,"vw":17.22},{"c":17.01,"h":17.01,"l":17.01,"n":1,"o":17.01,"t":"2026-10-16T16:55:00Z","v":100,"vw":17.01},{"c":16.65,"h":16.65,"l":16.65,"n":2,"o":16.65,"t":"2026-10-16T17:00:00Z","v":300,"vw":16.65},{"c":16.59,"h":16.59,"l":16.59,"n":1,"o":16.59,"t":"2026-10-16T17:15:00Z","v":100,"vw":16.59},{"c":16.87,"h":16.87,"l":16.87,"n":1,"o":16.87,"t":"2026-10-16T18:25:00Z","v":119,"vw":16.87},{"c":16.67,"h":16.67,"l":16.67,"n":3,"o":16.67,"t":"2026-10-16T18:35:00Z","v":187,"vw":16.67},{"c":16.58,"h":16.58,"l":16.58,"n":2,"o":16.58,"t":"2026-10-16T18:50:00Z","v":600,"vw":16.58},{"c":16.81,"h":16.81,"l":16.81,"n":2,"o":16.81,"t":"2026-10-16T19:05:00Z","v":116,"vw":16.81},{"c":17.01,"h":17.14,"l":17.01,"n":2,"o":17.14,"t":"2026-10-16T19:35:00Z","v":428,"vw":17.070748},{"c":17.11,"h":17.11,"l":17.03,"n":6,"o":17.06,"t":"2026-10-16T19:45:00Z","v":676,"vw":17.065621},{"c":16.87,"h":16.87,"l":16.87,"n":2,"o":16.87,"t":"2026-10-16T19:55:00Z","v":109,"vw":16.87},{"c":17.79,"h":17.8,"l":17.79,"n":12,"o":17.8,"t":"2026-10-19T08:00:00Z","v":1285,"vw":17.791073},{"c":18.04,"h":18.04,"l":18.04,"n":11,"o":18.04,"t":"2026-10-19T11:00:00Z","v":430,"vw":18.04},{"c":17.94,"h":17.94,"l":17.93,"n":3,"o":17.93,"t":"2026-10-19T11:10:00Z","v":617,"vw":17.933517},{"c":17.8847,"h":17.8847,"l":17.8847,"n":1,"o":17.8847,"t":"2026-10-19T12:10:00Z","v":600,"vw":17.8847},{"c":17.61,"h":17.61,"l":17.61,"n":3,"o":17.61,"t":"2026-10-19T12:50:00Z","v":237,"vw":17.61},{"c":17.61,"h":17.61,"l":17.61,"n":4,"o":17.61,"t":"2026-10-19T13:05:00Z","v":211,"vw":17.61},{"c":17.52,"h":17.52,"l":17.52,"n":1,"o":17.52,"t":"2026-10-19T13:30:00Z","v":100,"vw":17.52},{"c":16.17,"h":16.3339,"l":16.17,"n":13,"o":16.3339,"t":"2026-10-19T13:35:00Z","v":783,"vw":16.211859},{"c":16.2,"h":16.2,"l":16.2,"n":1,"o":16.2,"t":"2026-10-19T13:40:00Z","v":120,"vw":16.2},{"c":16.59,"h":16.59,"l":16.59,"n":1,"o":16.59,"t":"2026-10-19T13:45:00Z","v":2000,"vw":16.59},{"c":15.88,"h":15.88,"l":15.88,"n":8,"o":15.88,"t":"2026-10-19T13:55:00Z","v":530,"vw":15.88},{"c":15.55,"h":15.55,"l":15.55,"n":2,"o":15.55,"t":"2026-10-19T14:00:00Z","v":180,"vw":15.55},{"c":15.48,"h":15.49,"l":15.45,"n":20,"o":15.49,"t":"2026-10-19T14:05:00Z","v":1577,"vw":15.483256},{"c":15.92,"h":15.92,"l":15.55,"n":3,"o":15.55,"t":"2026-10-19T14:10:00Z","v":269,"vw":15.758428},{"c":15.89,"h":16.03,"l":15.89,"n":4,"o":16.03,"t":"2026-10-19T14:15:00Z","v":421,"vw":15.971828},{"c":15.8,"h":15.8,"l":15.8,"n":2,"o":15.8,"t":"2026-10-19T14:20:00Z","v":471,"vw":15.8},{"c":15.2278,"h":15.34,"l":15.2278,"n":4,"o":15.34,"t":"2026-10-19T14:35:00Z","v":624,"vw":15.311367},{"c":15.2521,"h":15.2521,"l":15.2521,"n":1,"o":15.2521,"t":"2026-10-19T14:40:00Z","v":1082,"vw":15.2521},{"c":15.57,"h":15.57,"l":15.57,"n":1,"o":15.57,"t":"2026-10-19T14:45:00Z","v":194,"vw":15.57},{"c":15.6,"h":15.6,"l":15.58,"n":3,"o":15.58,"t":"2026-10-19T14:50:00Z","v":310,"vw":15.593333},{"c":15.84,"h":15.84,"l":15.84,"n":1,"o":15.84,"t":"2026-10-19T15:00:00Z","v":357,"vw":15.84},{"c":15.875,"h":15.875,"l":15.875,"n":1,"o":15.875,"t":"2026-10-19T15:05:00Z","v":100,"vw":15.875},{"c":15.65,"h":15.7,"l":15.61,"n":41,"o":15.672,"t":"2026-10-19T15:15:00Z","v":10593,"vw":15.652757},{"c":15.665,"h":15.665,"l":15.665,"n":1,"o":15.665,"t":"2026-10-19T15:25:00Z","v":100,"vw":15.665},{"c":15.4,"h":15.4,"l":15.4,"n":1,"o":15.4,"t":"2026-10-19T16:35:00Z","v":200,"vw":15.4},{"c":15.395,"h":15.395,"l":15.395,"n":1,"o":15.395,"t":"2026-10-19T16:40:00Z","v":100,"vw":15.395},{"c":15.35,"h":15.35,"l":15.35,"n":2,"o":15.35,"t":"2026-10-19T16:45:00Z","v":356,"vw":15.35},{"c":15.26,"h":15.27,"l":15.25,"n":12,"o":15.27,"t":"2026-10-19T16:55:00Z","v":3645,"vw":15.251393},{"c":15.03,"h":15.13,"l":15.03,"n":15,"o":15.13,"t":"2026-10-19T17:00:00Z","v":1997,"vw":15.089459},{"c":15.07,"h":15.07,"l":15.07,"n":9,"o":15.07,"t":"2026-10-19T17:05:00Z","v":5180,"vw":15.07},{"c":15,"h":15.01,"l":15,"n":7,"o":15.01,"t":"2026-10-19T17:35:00Z","v":500,"vw":15.0025},{"c":15,"h":15,"l":15,"n":6,"o":15,"t":"2026-10-19T17:40:00Z","v":476,"vw":15},{"c":14.885,"h":14.885,"l":14.84,"n":10,"o":14.84,"t":"2026-10-19T17:45:00Z","v":1295,"vw":14.84375},{"c":14.9039,"h":14.9039,"l":14.9039,"n":1,"o":14.9039,"t":"2026-10-19T17:55:00Z","v":139,"vw":14.9039},{"c":14.93,"h":14.93,"l":14.93,"n":3,"o":14.93,"t":"2026-10-19T18:30:00Z","v":120,"vw":14.93},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-19T18:55:00Z","v":133,"vw":15},{"c":15.1,"h":15.1,"l":15.1,"n":2,"o":15.1,"t":"2026-10-19T19:15:00Z","v":178,"vw":15.1},{"c":15.05,"h":15.11,"l":15.05,"n":3,"o":15.11,"t":"2026-10-19T19:45:00Z","v":416,"vw":15.079557},{"c":15,"h":15,"l":15,"n":4,"o":15,"t":"2026-10-19T19:50:00Z","v":115,"vw":15},{"c":14.56,"h":14.63,"l":14.56,"n":21,"o":14.63,"t":"2026-10-19T19:55:00Z","v":4157,"vw":14.614634},{"c":14.65,"h":14.65,"l":14.65,"n":1,"o":14.65,"t":"2026-10-19T20:05:00Z","v":100,"vw":14.65},{"c":14.77,"h":14.77,"l":14.77,"n":1,"o":14.77,"t":"2026-10-19T20:10:00Z","v":300,"vw":14.77},{"c":14.42,"h":14.42,"l":14.42,"n":2,"o":14.42,"t":"2026-10-19T21:05:00Z","v":200,"vw":14.42},{"c":14.2,"h":14.2,"l":14.2,"n":4,"o":14.2,"t":"2026-10-19T21:45:00Z","v":202,"vw":14.2},{"c":14.01,"h":14.01,"l":14.01,"n":2,"o":14.01,"t":"2026-10-19T21:50:00Z","v":301,"vw":14.01},{"c":14.46,"h":14.46,"l":14.46,"n":1,"o":14.46,"t":"2026-10-20T12:20:00Z","v":100,"vw":14.46},{"c":13.5,"h":13.995,"l":13.5,"n":12,"o":13.995,"t":"2026-10-20T13:30:00Z","v":576,"vw":13.8},{"c":13.18,"h":13.18,"l":13.18,"n":3,"o":13.18,"t":"2026-10-20T13:35:00Z","v":260,"vw":13.18},{"c":12.7,"h":12.94,"l":12.7,"n":25,"o":12.94,"t":"2026-10-20T13:40:00Z","v":2292,"vw":12.746047},{"c":12.85,"h":12.915,"l":12.85,"n":3,"o":12.895,"t":"2026-10-20T13:45:00Z","v":300,"vw":12.886667},{"c":13.28,"h":13.28,"l":13.28,"n":1,"o":13.28,"t":"2026-10-20T13:55:00Z","v":360,"vw":13.28},{"c":13.37,"h":13.37,"l":13.37,"n":1,"o":13.37,"t":"2026-10-20T14:00:00Z","v":200,"vw":13.37},{"c":13.555,"h":13.555,"l":13.555,"n":3,"o":13.555,"t":"2026-10-20T14:10:00Z","v":158,"vw":13.555},{"c":13.7862,"h":13.7862,"l":13.7862,"n":2,"o":13.7862,"t":"2026-10-20T14:20:00Z","v":151,"vw":13.7862},{"c":14.375,"h":14.385,"l":14.285,"n":7,"o":14.285,"t":"2026-10-20T14:40:00Z","v":451,"vw":14.353836},{"c":14.33,"h":14.33,"l":14.31,"n":3,"o":14.31,"t":"2026-10-20T14:50:00Z","v":250,"vw":14.32177},{"c":14.665,"h":14.8,"l":14.665,"n":3,"o":14.8,"t":"2026-10-20T14:55:00Z","v":294,"vw":14.711075},{"c":14.3,"h":14.3,"l":14.3,"n":30,"o":14.3,"t":"2026-10-20T15:35:00Z","v":4167,"vw":14.3},{"c":14.39,"h":14.39,"l":14.35,"n":8,"o":14.35,"t":"2026-10-20T15:40:00Z","v":4128,"vw":14.35098},{"c":14.02,"h":14.02,"l":13.98,"n":13,"o":13.98,"t":"2026-10-20T16:20:00Z","v":692,"vw":13.998868},{"c":14.12,"h":14.12,"l":14.12,"n":7,"o":14.12,"t":"2026-10-20T16:25:00Z","v":392,"vw":14.12},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-10-20T16:45:00Z","v":500,"vw":14.3},{"c":14.16,"h":14.16,"l":14.16,"n":4,"o":14.16,"t":"2026-10-20T17:25:00Z","v":162,"vw":14.16},{"c":14.16,"h":14.16,"l":14.16,"n":1,"o":14.16,"t":"2026-10-20T17:35:00Z","v":112,"vw":14.16},{"c":14.12,"h":14.12,"l":14.12,"n":2,"o":14.12,"t":"2026-10-20T17:45:00Z","v":125,"vw":14.12},{"c":14.12,"h":14.12,"l":14.12,"n":2,"o":14.12,"t":"2026-10-20T18:10:00Z","v":162,"vw":14.12},{"c":14.12,"h":14.12,"l":14.12,"n":1,"o":14.12,"t":"2026-10-20T18:15:00Z","v":100,"vw":14.12},{"c":14.07,"h":14.1279,"l":14.07,"n":10,"o":14.12,"t":"2026-10-20T18:20:00Z","v":820,"vw":14.112141},{"c":13.93,"h":13.93,"l":13.93,"n":3,"o":13.93,"t":"2026-10-20T18:35:00Z","v":122,"vw":13.93},{"c":14.045,"h":14.045,"l":13.98,"n":5,"o":13.98,"t":"2026-10-20T18:40:00Z","v":245,"vw":14.0125},{"c":14.11,"h":14.11,"l":14.09,"n":4,"o":14.09,"t":"2026-10-20T18:45:00Z","v":284,"vw":14.100566},{"c":14.15,"h":14.15,"l":14.15,"n":2,"o":14.15,"t":"2026-10-20T18:50:00Z","v":162,"vw":14.15},{"c":14.05,"h":14.05,"l":14.05,"n":5,"o":14.05,"t":"2026-10-20T19:05:00Z","v":682,"vw":14.05},{"c":14.01,"h":14.01,"l":14.01,"n":1,"o":14.01,"t":"2026-10-20T19:15:00Z","v":600,"vw":14.01},{"c":14.1,"h":14.1,"l":13.83,"n":11,"o":13.83,"t":"2026-10-20T19:20:00Z","v":735,"vw":13.968716},{"c":14.23,"h":14.23,"l":14.23,"n":3,"o":14.23,"t":"2026-10-20T19:30:00Z","v":212,"vw":14.23},{"c":14.01,"h":14.01,"l":14.01,"n":1,"o":14.01,"t":"2026-10-20T19:35:00Z","v":112,"vw":14.01},{"c":14.29,"h":14.29,"l":14.29,"n":2,"o":14.29,"t":"2026-10-20T19:45:00Z","v":123,"vw":14.29},{"c":14.33,"h":14.37,"l":14.27,"n":19,"o":14.28,"t":"2026-10-20T19:50:00Z","v":1842,"vw":14.332932},{"c":14.19,"h":14.37,"l":14.19,"n":22,"o":14.37,"t":"2026-10-20T19:55:00Z","v":1013,"vw":14.270275},{"c":14.14,"h":14.14,"l":14.14,"n":5,"o":14.14,"t":"2026-10-20T20:00:00Z","v":360,"vw":14.14},{"c":14.15,"h":14.15,"l":14.15,"n":1,"o":14.15,"t":"2026-10-20T20:15:00Z","v":107,"vw":14.15},{"c":13.99,"h":13.99,"l":13.99,"n":3,"o":13.99,"t":"2026-10-20T20:35:00Z","v":358,"vw":13.99},{"c":14.43,"h":14.43,"l":14.43,"n":1,"o":14.43,"t":"2026-10-20T22:00:00Z","v":200,"vw":14.43},{"c":14.14,"h":14.14,"l":14.14,"n":1,"o":14.14,"t":"2026-10-20T22:05:00Z","v":100,"vw":14.14},{"c":14.53,"h":14.53,"l":14.53,"n":2,"o":14.53,"t":"2026-10-21T10:50:00Z","v":150,"vw":14.53},{"c":14.65,"h":14.65,"l":14.65,"n":2,"o":14.65,"t":"2026-10-21T12:40:00Z","v":400,"vw":14.65},{"c":14.6,"h":14.6,"l":14.6,"n":3,"o":14.6,"t":"2026-10-21T13:00:00Z","v":150,"vw":14.6},{"c":14.64,"h":14.64,"l":14.64,"n":1,"o":14.64,"t":"2026-10-21T13:25:00Z","v":250,"vw":14.64},{"c":14.6,"h":14.6,"l":14.3501,"n":14,"o":14.3501,"t":"2026-10-21T13:30:00Z","v":3742,"vw":14.590697},{"c":14.97,"h":14.97,"l":14.5699,"n":14,"o":14.5699,"t":"2026-10-21T13:35:00Z","v":1047,"vw":14.813094},{"c":14.715,"h":14.715,"l":14.71,"n":9,"o":14.71,"t":"2026-10-21T13:40:00Z","v":573,"vw":14.712232},{"c":14.72,"h":14.72,"l":14.72,"n":1,"o":14.72,"t":"2026-10-21T13:50:00Z","v":100,"vw":14.72},{"c":14.4401,"h":14.4401,"l":14.4401,"n":1,"o":14.4401,"t":"2026-10-21T14:05:00Z","v":600,"vw":14.4401},{"c":14.6,"h":14.64,"l":14.6,"n":7,"o":14.61,"t":"2026-10-21T14:30:00Z","v":5036,"vw":14.602035},{"c":14.77,"h":14.77,"l":14.77,"n":3,"o":14.77,"t":"2026-10-21T14:40:00Z","v":965,"vw":14.77},{"c":14.77,"h":14.78,"l":14.77,"n":9,"o":14.78,"t":"2026-10-21T14:45:00Z","v":2090,"vw":14.7705},{"c":14.77,"h":14.77,"l":14.77,"n":5,"o":14.77,"t":"2026-10-21T14:50:00Z","v":600,"vw":14.77},{"c":14.72,"h":14.72,"l":14.72,"n":5,"o":14.72,"t":"2026-10-21T14:55:00Z","v":200,"vw":14.72},{"c":14.6,"h":14.69,"l":14.6,"n":7,"o":14.69,"t":"2026-10-21T15:15:00Z","v":3250,"vw":14.605714},{"c":14.86,"h":15.06,"l":14.86,"n":7,"o":15.06,"t":"2026-10-21T16:40:00Z","v":562,"vw":15.015556},{"c":15.05,"h":15.05,"l":15.05,"n":6,"o":15.05,"t":"2026-10-21T17:50:00Z","v":270,"vw":15.05},{"c":15.009,"h":15.009,"l":15.009,"n":3,"o":15.009,"t":"2026-10-21T17:55:00Z","v":521,"vw":15.009},{"c":15.22,"h":15.277,"l":15.22,"n":2,"o":15.277,"t":"2026-10-21T18:00:00Z","v":1540,"vw":15.223701},{"c":15.4185,"h":15.4185,"l":15.4185,"n":2,"o":15.4185,"t":"2026-10-21T18:40:00Z","v":676,"vw":15.4185},{"c":14.96,"h":14.96,"l":14.87,"n":13,"o":14.87,"t":"2026-10-21T19:15:00Z","v":2100,"vw":14.894433},{"c":14.73,"h":14.73,"l":14.73,"n":1,"o":14.73,"t":"2026-10-21T19:30:00Z","v":140,"vw":14.73},{"c":14.857,"h":14.935,"l":14.857,"n":4,"o":14.935,"t":"2026-10-21T19:40:00Z","v":506,"vw":14.879119},{"c":14.99,"h":14.99,"l":14.98,"n":2,"o":14.98,"t":"2026-10-21T19:45:00Z","v":449,"vw":14.987773},{"c":15.07,"h":15.07,"l":15.07,"n":4,"o":15.07,"t":"2026-10-21T19:55:00Z","v":2054,"vw":15.07},{"c":14.88,"h":14.88,"l":14.88,"n":1,"o":14.88,"t":"2026-10-21T20:05:00Z","v":340,"vw":14.88},{"c":15.37,"h":15.37,"l":15.37,"n":2,"o":15.37,"t":"2026-10-21T21:30:00Z","v":635,"vw":15.37},{"c":15.5,"h":15.5,"l":15.49,"n":3,"o":15.49,"t":"2026-10-21T22:15:00Z","v":325,"vw":15.496732},{"c":14.69,"h":14.69,"l":14.69,"n":6,"o":14.69,"t":"2026-10-21T23:05:00Z","v":324,"vw":14.69},{"c":14.41,"h":14.41,"l":14.41,"n":3,"o":14.41,"t":"2026-10-22T08:00:00Z","v":323,"vw":14.41},{"c":13.97,"h":13.97,"l":13.97,"n":1,"o":13.97,"t":"2026-10-22T11:30:00Z","v":100,"vw":13.97},{"c":13.801,"h":13.9,"l":13.801,"n":5,"o":13.81,"t":"2026-10-22T12:30:00Z","v":635,"vw":13.824192},{"c":13.82,"h":13.82,"l":13.82,"n":4,"o":13.82,"t":"2026-10-22T12:55:00Z","v":600,"vw":13.82},{"c":13.6,"h":13.8,"l":13.6,"n":12,"o":13.8,"t":"2026-10-22T13:10:00Z","v":3350,"vw":13.612662},{"c":14.59,"h":14.6,"l":14.59,"n":10,"o":14.6,"t":"2026-10-22T13:30:00Z","v":485,"vw":14.596063},{"c":14.22,"h":14.7194,"l":14.22,"n":4,"o":14.7194,"t":"2026-10-22T13:35:00Z","v":480,"vw":14.37485},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-22T13:40:00Z","v":100,"vw":14.1},{"c":13.73,"h":13.73,"l":13.659,"n":10,"o":13.7,"t":"2026-10-22T13:50:00Z","v":4619,"vw":13.721418},{"c":13.765,"h":13.765,"l":13.765,"n":1,"o":13.765,"t":"2026-10-22T13:55:00Z","v":100,"vw":13.765},{"c":14.1099,"h":14.1099,"l":14.1099,"n":2,"o":14.1099,"t":"2026-10-22T14:00:00Z","v":375,"vw":14.1099},{"c":13.63,"h":13.63,"l":13.63,"n":8,"o":13.63,"t":"2026-10-22T14:05:00Z","v":1975,"vw":13.63},{"c":13.6,"h":13.6,"l":13.5,"n":17,"o":13.51,"t":"2026-10-22T14:15:00Z","v":2157,"vw":13.544901},{"c":13.5776,"h":13.5776,"l":13.5776,"n":1,"o":13.5776,"t":"2026-10-22T14:20:00Z","v":300,"vw":13.5776},{"c":13.3,"h":13.56,"l":13.3,"n":6,"o":13.56,"t":"2026-10-22T14:25:00Z","v":477,"vw":13.422275},{"c":13.26,"h":13.26,"l":13.26,"n":1,"o":13.26,"t":"2026-10-22T14:30:00Z","v":400,"vw":13.26},{"c":13.17,"h":13.18,"l":13.17,"n":8,"o":13.18,"t":"2026-10-22T14:40:00Z","v":437,"vw":13.173333},{"c":12.94,"h":12.9454,"l":12.94,"n":2,"o":12.9454,"t":"2026-10-22T14:50:00Z","v":900,"vw":12.9442},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-22T15:00:00Z","v":100,"vw":13},{"c":12.91,"h":12.91,"l":12.91,"n":2,"o":12.91,"t":"2026-10-22T15:05:00Z","v":101,"vw":12.91},{"c":12.9,"h":12.9,"l":12.845,"n":7,"o":12.845,"t":"2026-10-22T15:10:00Z","v":472,"vw":12.862241},{"c":12.9762,"h":12.9762,"l":12.9762,"n":1,"o":12.9762,"t":"2026-10-22T15:15:00Z","v":115,"vw":12.9762},{"c":13.28,"h":13.28,"l":13.28,"n":1,"o":13.28,"t":"2026-10-22T15:20:00Z","v":480,"vw":13.28},{"c":13.18,"h":13.18,"l":13.09,"n":4,"o":13.09,"t":"2026-10-22T15:35:00Z","v":522,"vw":13.135747},{"c":13.13,"h":13.22,"l":13.13,"n":11,"o":13.22,"t":"2026-10-22T15:50:00Z","v":967,"vw":13.173698},{"c":13.19,"h":13.19,"l":13.19,"n":9,"o":13.19,"t":"2026-10-22T15:55:00Z","v":591,"vw":13.19},{"c":13.095,"h":13.095,"l":13.095,"n":1,"o":13.095,"t":"2026-10-22T16:25:00Z","v":180,"vw":13.095},{"c":13.14,"h":13.14,"l":13.13,"n":8,"o":13.13,"t":"2026-10-22T16:30:00Z","v":592,"vw":13.137312},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-22T16:40:00Z","v":138,"vw":13},{"c":12.745,"h":12.745,"l":12.71,"n":3,"o":12.71,"t":"2026-10-22T17:10:00Z","v":603,"vw":12.715833},{"c":12.71,"h":12.71,"l":12.71,"n":2,"o":12.71,"t":"2026-10-22T17:15:00Z","v":385,"vw":12.71},{"c":12.5,"h":12.5,"l":12.5,"n":10,"o":12.5,"t":"2026-10-22T17:35:00Z","v":1224,"vw":12.5},{"c":12.2975,"h":12.3,"l":12.295,"n":15,"o":12.3,"t":"2026-10-22T17:40:00Z","v":2325,"vw":12.298307},{"c":12.33,"h":12.33,"l":12.205,"n":16,"o":12.205,"t":"2026-10-22T17:55:00Z","v":1016,"vw":12.272174},{"c":12.45,"h":12.45,"l":12.45,"n":5,"o":12.45,"t":"2026-10-22T18:05:00Z","v":238,"vw":12.45},{"c":12.2699,"h":12.2699,"l":12.2699,"n":1,"o":12.2699,"t":"2026-10-22T18:25:00Z","v":100,"vw":12.2699},{"c":12.03,"h":12.03,"l":12.03,"n":8,"o":12.03,"t":"2026-10-22T18:30:00Z","v":339,"vw":12.03},{"c":12.0801,"h":12.0801,"l":12.0801,"n":5,"o":12.0801,"t":"2026-10-22T18:35:00Z","v":329,"vw":12.0801},{"c":12.16,"h":12.16,"l":12.16,"n":1,"o":12.16,"t":"2026-10-22T18:40:00Z","v":106,"vw":12.16},{"c":12.06,"h":12.06,"l":12.06,"n":4,"o":12.06,"t":"2026-10-22T18:50:00Z","v":238,"vw":12.06},{"c":12.13,"h":12.13,"l":12.13,"n":6,"o":12.13,"t":"2026-10-22T18:55:00Z","v":350,"vw":12.13},{"c":12.04,"h":12.05,"l":12.04,"n":3,"o":12.05,"t":"2026-10-22T19:00:00Z","v":250,"vw":12.045},{"c":12.21,"h":12.21,"l":12.21,"n":4,"o":12.21,"t":"2026-10-22T19:15:00Z","v":266,"vw":12.21},{"c":12.3,"h":12.3,"l":12.3,"n":1,"o":12.3,"t":"2026-10-22T19:20:00Z","v":176,"vw":12.3},{"c":12.785,"h":12.785,"l":12.785,"n":1,"o":12.785,"t":"2026-10-22T19:30:00Z","v":299,"vw":12.785},{"c":12.8,"h":12.84,"l":12.78,"n":18,"o":12.78,"t":"2026-10-22T19:35:00Z","v":4001,"vw":12.827944},{"c":12.6601,"h":12.6601,"l":12.6601,"n":3,"o":12.6601,"t":"2026-10-22T19:40:00Z","v":202,"vw":12.6601},{"c":13.0169,"h":13.0169,"l":12.71,"n":27,"o":12.71,"t":"2026-10-22T19:50:00Z","v":5324,"vw":12.994238},{"c":13.35,"h":13.35,"l":13.35,"n":1,"o":13.35,"t":"2026-10-22T20:45:00Z","v":268,"vw":13.35},{"c":12.91,"h":13.01,"l":12.91,"n":9,"o":13.01,"t":"2026-10-22T22:20:00Z","v":2521,"vw":12.92547},{"c":12.91,"h":12.91,"l":12.91,"n":37,"o":12.91,"t":"2026-10-22T22:25:00Z","v":6477,"vw":12.91},{"c":13.11,"h":13.11,"l":13.11,"n":1,"o":13.11,"t":"2026-10-23T08:00:00Z","v":132,"vw":13.11},{"c":13.0366,"h":13.0366,"l":13.0366,"n":1,"o":13.0366,"t":"2026-10-23T11:00:00Z","v":125,"vw":13.0366},{"c":13.07,"h":13.07,"l":13.07,"n":1,"o":13.07,"t":"2026-10-23T11:55:00Z","v":580,"vw":13.07},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-10-23T12:50:00Z","v":200,"vw":12.8},{"c":12.85,"h":12.85,"l":12.85,"n":1,"o":12.85,"t":"2026-10-23T13:30:00Z","v":100,"vw":12.85},{"c":12.81,"h":12.81,"l":12.73,"n":11,"o":12.73,"t":"2026-10-23T13:40:00Z","v":1396,"vw":12.741152},{"c":12.955,"h":12.975,"l":12.955,"n":2,"o":12.975,"t":"2026-10-23T13:45:00Z","v":322,"vw":12.961957},{"c":13.28,"h":13.28,"l":13.28,"n":1,"o":13.28,"t":"2026-10-23T13:55:00Z","v":420,"vw":13.28},{"c":13.47,"h":13.47,"l":13.47,"n":1,"o":13.47,"t":"2026-10-23T14:45:00Z","v":200,"vw":13.47},{"c":13.43,"h":13.43,"l":13.43,"n":5,"o":13.43,"t":"2026-10-23T14:55:00Z","v":7935,"vw":13.43},{"c":13.3,"h":13.3,"l":13.3,"n":7,"o":13.3,"t":"2026-10-23T15:05:00Z","v":301,"vw":13.3},{"c":13.22,"h":13.22,"l":13.22,"n":1,"o":13.22,"t":"2026-10-23T15:35:00Z","v":1117,"vw":13.22},{"c":13.225,"h":13.302,"l":13.17,"n":4,"o":13.17,"t":"2026-10-23T15:40:00Z","v":582,"vw":13.228826},{"c":13.24,"h":13.24,"l":13.24,"n":3,"o":13.24,"t":"2026-10-23T15:50:00Z","v":174,"vw":13.24},{"c":13.235,"h":13.235,"l":13.235,"n":6,"o":13.235,"t":"2026-10-23T15:55:00Z","v":338,"vw":13.235},{"c":13.35,"h":13.35,"l":13.35,"n":5,"o":13.35,"t":"2026-10-23T16:00:00Z","v":320,"vw":13.35},{"c":13.43,"h":13.45,"l":13.4,"n":25,"o":13.4,"t":"2026-10-23T16:05:00Z","v":2526,"vw":13.430765},{"c":13.44,"h":13.44,"l":13.38,"n":10,"o":13.44,"t":"2026-10-23T16:10:00Z","v":1233,"vw":13.399641},{"c":13.3663,"h":13.3663,"l":13.3663,"n":4,"o":13.3663,"t":"2026-10-23T16:30:00Z","v":232,"vw":13.3663},{"c":13.42,"h":13.42,"l":13.42,"n":2,"o":13.42,"t":"2026-10-23T16:35:00Z","v":200,"vw":13.42},{"c":13.53,"h":13.53,"l":13.45,"n":11,"o":13.45,"t":"2026-10-23T16:40:00Z","v":1170,"vw":13.51263}],"history":[{"c":21.02,"h":24.515,"l":20.09,"n":597,"o":23.95,"t":"2026-01-13T05:00:00Z","v":59569,"vw":21.890493},{"c":34.26,"h":37.64,"l":20.9025,"n":6046,"o":21.96,"t":"2026-01-14T05:00:00Z","v":542252,"vw":29.400093},{"c":31.7,"h":34.6365,"l":29.02,"n":3281,"o":31.95,"t":"2026-01-15T05:00:00Z","v":234285,"vw":31.897345},{"c":33.08,"h":34.9208,"l":26,"n":2850,"o":32.23,"t":"2026-01-16T05:00:00Z","v":253360,"vw":31.535741},{"c":31.32,"h":38.32,"l":27.64,"n":5084,"o":37.49,"t":"2026-01-20T05:00:00Z","v":497206,"vw":31.027177},{"c":25,"h":36.2199,"l":21.63,"n":7438,"o":32.25,"t":"2026-01-21T05:00:00Z","v":841632,"vw":27.079822},{"c":34.22,"h":38.6,"l":24.44,"n":7258,"o":25.77,"t":"2026-01-22T05:00:00Z","v":846448,"vw":32.501425},{"c":42.18,"h":42.78,"l":28.5,"n":6700,"o":35.26,"t":"2026-01-23T05:00:00Z","v":762370,"vw":35.492283},{"c":32.92,"h":48.11,"l":30,"n":7569,"o":48.11,"t":"2026-01-26T05:00:00Z","v":702624,"vw":34.890369},{"c":32.565,"h":34.55,"l":25.2,"n":6843,"o":30.33,"t":"2026-01-27T05:00:00Z","v":757618,"vw":29.747726},{"c":28.215,"h":31.73,"l":28.0013,"n":4491,"o":31.35,"t":"2026-01-28T05:00:00Z","v":462041,"vw":29.464069},{"c":18.55,"h":23.52,"l":17.77,"n":8033,"o":23.52,"t":"2026-01-29T05:00:00Z","v":1115440,"vw":20.05951},{"c":15.89,"h":20.77,"l":15.56,"n":4937,"o":18.01,"t":"2026-01-30T05:00:00Z","v":820917,"vw":18.603611},{"c":14.48,"h":19.98,"l":14.186,"n":7056,"o":17.575,"t":"2026-02-02T05:00:00Z","v":1189737,"vw":16.305508},{"c":20.22,"h":20.825,"l":16.3,"n":6201,"o":16.45,"t":"2026-02-03T05:00:00Z","v":986260,"vw":18.288748},{"c":14.52,"h":19.52,"l":13.5,"n":5369,"o":19.52,"t":"2026-02-04T05:00:00Z","v":687772,"vw":15.554169},{"c":9.32,"h":13.96,"l":9.0001,"n":4731,"o":13.26,"t":"2026-02-05T05:00:00Z","v":746816,"vw":11.296445},{"c":9.82,"h":10.19,"l":8.81,"n":3931,"o":10.17,"t":"2026-02-06T05:00:00Z","v":588936,"vw":9.573283},{"c":11.49,"h":11.89,"l":8.36,"n":3812,"o":9.43,"t":"2026-02-09T05:00:00Z","v":718038,"vw":10.518792},{"c":9.65,"h":12.2689,"l":9.55,"n":2639,"o":11.75,"t":"2026-02-10T05:00:00Z","v":436823,"vw":10.648422},{"c":9.06,"h":10.56,"l":8.595,"n":3228,"o":10.43,"t":"2026-02-11T05:00:00Z","v":473166,"vw":9.375448},{"c":7.53,"h":8.79,"l":7.28,"n":2761,"o":8.725,"t":"2026-02-12T05:00:00Z","v":474494,"vw":7.691562},{"c":6.65,"h":7.94,"l":6.56,"n":3433,"o":7.67,"t":"2026-02-13T05:00:00Z","v":609263,"vw":7.20565},{"c":6.77,"h":6.88,"l":5.75,"n":2973,"o":6.45,"t":"2026-02-17T05:00:00Z","v":477310,"vw":6.266216},{"c":6.71,"h":7.3,"l":6.25,"n":1928,"o":6.59,"t":"2026-02-18T05:00:00Z","v":355803,"vw":6.938982},{"c":6.79,"h":6.95,"l":5.9,"n":2414,"o":6.42,"t":"2026-02-19T05:00:00Z","v":407482,"vw":6.385077},{"c":6.29,"h":7.0788,"l":6.07,"n":1592,"o":6.56,"t":"2026-02-20T05:00:00Z","v":291968,"vw":6.510811},{"c":8,"h":8.0756,"l":5.85,"n":3701,"o":6.2,"t":"2026-02-23T05:00:00Z","v":616162,"vw":7.434003},{"c":8.69,"h":9.7799,"l":7.48,"n":5433,"o":7.55,"t":"2026-02-24T05:00:00Z","v":1087282,"vw":8.847044},{"c":8.74,"h":9.5,"l":8.4,"n":3908,"o":9.12,"t":"2026-02-25T05:00:00Z","v":759101,"vw":8.979525},{"c":8.86,"h":9.24,"l":7.9,"n":2615,"o":8.22,"t":"2026-02-26T05:00:00Z","v":505276,"vw":8.5142},{"c":7.66,"h":8.4757,"l":7.0394,"n":2096,"o":8.34,"t":"2026-02-27T05:00:00Z","v":351757,"vw":7.704616},{"c":8.59,"h":9.1,"l":6.82,"n":3409,"o":7.02,"t":"2026-03-02T05:00:00Z","v":513181,"vw":8.419297},{"c":7.05,"h":7.7,"l":6.26,"n":3390,"o":7.6,"t":"2026-03-03T05:00:00Z","v":497255,"vw":6.967492},{"c":7.24,"h":7.73,"l":7.07,"n":1525,"o":7.37,"t":"2026-03-04T05:00:00Z","v":265285,"vw":7.383314},{"c":6.78,"h":7.6,"l":6.27,"n":2704,"o":7.19,"t":"2026-03-05T05:00:00Z","v":385415,"vw":6.814026},{"c":5.61,"h":6.95,"l":5.61,"n":2486,"o":6.43,"t":"2026-03-06T05:00:00Z","v":335711,"vw":6.139745},{"c":5.7,"h":5.8,"l":4.91,"n":2179,"o":5.26,"t":"2026-03-09T04:00:00Z","v":368896,"vw":5.24039},{"c":21.59,"h":22.9,"l":17.1613,"n":2509,"o":17.275,"t":"2026-03-10T04:00:00Z","v":250131,"vw":20.361533},{"c":19.91,"h":22.02,"l":18.26,"n":2653,"o":20.88,"t":"2026-03-11T04:00:00Z","v":208769,"vw":19.880471},{"c":18.25,"h":19.28,"l":17.5,"n":1505,"o":19.13,"t":"2026-03-12T04:00:00Z","v":101998,"vw":18.443782},{"c":17.34,"h":19.74,"l":16.8,"n":1468,"o":18.725,"t":"2026-03-13T04:00:00Z","v":109892,"vw":18.049802},{"c":17.62,"h":19.02,"l":16.2,"n":1705,"o":17.89,"t":"2026-03-16T04:00:00Z","v":171768,"vw":17.426011},{"c":17.74,"h":18.32,"l":17.25,"n":886,"o":17.69,"t":"2026-03-17T04:00:00Z","v":93592,"vw":17.853533},{"c":16,"h":16.995,"l":16,"n":806,"o":16.8,"t":"2026-03-18T04:00:00Z","v":97548,"vw":16.537419},{"c":14.93,"h":15.1,"l":13.3001,"n":2309,"o":14.81,"t":"2026-03-19T04:00:00Z","v":184841,"vw":14.226762},{"c":12.51,"h":14.86,"l":12.01,"n":1620,"o":14.86,"t":"2026-03-20T04:00:00Z","v":145576,"vw":13.19348},{"c":14.05,"h":14.5,"l":12.162,"n":1923,"o":13.27,"t":"2026-03-23T04:00:00Z","v":183628,"vw":13.440962},{"c":13.12,"h":14.495,"l":12.84,"n":664,"o":13.85,"t":"2026-03-24T04:00:00Z","v":73757,"vw":13.552136},{"c":12.87,"h":14.75,"l":12.7,"n":771,"o":14,"t":"2026-03-25T04:00:00Z","v":90467,"vw":13.452944},{"c":11.31,"h":12.41,"l":11.2741,"n":729,"o":12.1,"t":"2026-03-26T04:00:00Z","v":74349,"vw":11.782821},{"c":10.14,"h":11.11,"l":10.14,"n":644,"o":11.11,"t":"2026-03-27T04:00:00Z","v":68295,"vw":10.654077},{"c":9.06,"h":10.72,"l":8.795,"n":656,"o":10.66,"t":"2026-03-30T04:00:00Z","v":74346,"vw":9.502267},{"c":12.4775,"h":12.83,"l":9.655,"n":1815,"o":9.68,"t":"2026-03-31T04:00:00Z","v":284627,"vw":11.619089},{"c":13.75,"h":16.19,"l":13.25,"n":3391,"o":13.54,"t":"2026-04-01T04:00:00Z","v":477088,"vw":14.817977},{"c":13.97,"h":15.2499,"l":11.5,"n":1562,"o":11.64,"t":"2026-04-02T04:00:00Z","v":239987,"vw":13.973792},{"c":12.94,"h":14.22,"l":12.8,"n":2147,"o":13.91,"t":"2026-04-06T04:00:00Z","v":220342,"vw":13.621777},{"c":12,"h":12.73,"l":11.0601,"n":1855,"o":12.62,"t":"2026-04-07T04:00:00Z","v":242412,"vw":11.8511},{"c":14.48,"h":15.49,"l":13.6901,"n":2399,"o":15.13,"t":"2026-04-08T04:00:00Z","v":384139,"vw":14.398113},{"c":14.98,"h":16.2,"l":13.53,"n":1455,"o":13.68,"t":"2026-04-09T04:00:00Z","v":220387,"vw":14.94245},{"c":15.31,"h":19.45,"l":15.01,"n":2275,"o":16,"t":"2026-04-10T04:00:00Z","v":342554,"vw":16.966497},{"c":15.75,"h":16.095,"l":13.55,"n":1639,"o":14.01,"t":"2026-04-13T04:00:00Z","v":169328,"vw":15.256044},{"c":15.1,"h":18,"l":14.64,"n":2912,"o":17.53,"t":"2026-04-14T04:00:00Z","v":304185,"vw":15.852721},{"c":15.365,"h":16.81,"l":14.65,"n":1399,"o":15.3,"t":"2026-04-15T04:00:00Z","v":229245,"vw":15.77495},{"c":16.61,"h":17.0889,"l":14.91,"n":1671,"o":16.14,"t":"2026-04-16T04:00:00Z","v":269642,"vw":16.30473},{"c":28.36,"h":32.54,"l":23.54,"n":23147,"o":23.7,"t":"2026-04-17T04:00:00Z","v":2069211,"vw":29.034297},{"c":25.63,"h":33.2701,"l":23.75,"n":11450,"o":30.38,"t":"2026-04-20T04:00:00Z","v":814202,"vw":26.966548},{"c":18.8,"h":23.94,"l":18.761,"n":10729,"o":23.94,"t":"2026-04-21T04:00:00Z","v":949556,"vw":21.064421},{"c":24.07,"h":24.08,"l":20.3329,"n":6454,"o":20.83,"t":"2026-04-22T04:00:00Z","v":749638,"vw":21.753731},{"c":19.3,"h":23.11,"l":18.255,"n":5882,"o":22.41,"t":"2026-04-23T04:00:00Z","v":430189,"vw":20.140635},{"c":22.3,"h":22.8899,"l":18.7001,"n":5649,"o":21.37,"t":"2026-04-24T04:00:00Z","v":608497,"vw":21.113634},{"c":33.43,"h":33.88,"l":22.595,"n":13929,"o":25.83,"t":"2026-04-27T04:00:00Z","v":1497184,"vw":27.325461},{"c":21.47,"h":29.6,"l":21.2,"n":11379,"o":26.62,"t":"2026-04-28T04:00:00Z","v":1083371,"vw":25.970095},{"c":19.765,"h":22.99,"l":18.75,"n":6625,"o":22.81,"t":"2026-04-29T04:00:00Z","v":783096,"vw":20.358591},{"c":24.69,"h":25.2504,"l":20.14,"n":4992,"o":20.49,"t":"2026-04-30T04:00:00Z","v":667256,"vw":23.446291},{"c":23.37,"h":24.92,"l":21.45,"n":3781,"o":24.14,"t":"2026-05-01T04:00:00Z","v":557407,"vw":23.425499},{"c":25.06,"h":29.12,"l":24.2729,"n":6405,"o":25.77,"t":"2026-05-04T04:00:00Z","v":827195,"vw":26.96729},{"c":26.58,"h":29.6,"l":25.47,"n":4985,"o":26.93,"t":"2026-05-05T04:00:00Z","v":703782,"vw":27.469296},{"c":28.96,"h":30.49,"l":25.5,"n":4123,"o":28.55,"t":"2026-05-06T04:00:00Z","v":575730,"vw":28.407621},{"c":24.63,"h":29.4,"l":23.4,"n":3555,"o":29.4,"t":"2026-05-07T04:00:00Z","v":441941,"vw":25.552631},{"c":23.25,"h":26.5,"l":22.75,"n":3512,"o":25.2,"t":"2026-05-08T04:00:00Z","v":420646,"vw":24.339246},{"c":21.845,"h":24.8,"l":19.7,"n":3816,"o":21.5,"t":"2026-05-11T04:00:00Z","v":357459,"vw":22.343013},{"c":20.59,"h":23.4,"l":19.07,"n":2845,"o":21.12,"t":"2026-05-12T04:00:00Z","v":243401,"vw":20.80463},{"c":19.46,"h":21.79,"l":19.04,"n":2147,"o":20.22,"t":"2026-05-13T04:00:00Z","v":201159,"vw":19.922468},{"c":19.82,"h":21.16,"l":16.9,"n":2670,"o":19.36,"t":"2026-05-14T04:00:00Z","v":315839,"vw":18.799354},{"c":18.41,"h":20.62,"l":17.65,"n":1954,"o":17.99,"t":"2026-05-15T04:00:00Z","v":236795,"vw":18.798854},{"c":16.5,"h":18.52,"l":15.07,"n":2735,"o":18.52,"t":"2026-05-18T04:00:00Z","v":251149,"vw":16.127088},{"c":13.98,"h":15.49,"l":13.81,"n":1800,"o":15.19,"t":"2026-05-19T04:00:00Z","v":169266,"vw":14.364091},{"c":16.65,"h":17.43,"l":14.275,"n":2199,"o":14.86,"t":"2026-05-20T04:00:00Z","v":275219,"vw":16.24226},{"c":18.15,"h":19.2021,"l":17.2,"n":3596,"o":18.71,"t":"2026-05-21T04:00:00Z","v":478530,"vw":18.186819},{"c":17.54,"h":20.1399,"l":17.06,"n":3153,"o":18.07,"t":"2026-05-22T04:00:00Z","v":342164,"vw":18.451133},{"c":19.9,"h":20.65,"l":17.33,"n":2165,"o":18.26,"t":"2026-05-26T04:00:00Z","v":262858,"vw":19.187625},{"c":19.35,"h":19.7,"l":17.62,"n":1864,"o":18.47,"t":"2026-05-27T04:00:00Z","v":182158,"vw":18.573504},{"c":19.47,"h":21,"l":18.09,"n":2625,"o":18.625,"t":"2026-05-28T04:00:00Z","v":249595,"vw":19.533344},{"c":17.97,"h":20.25,"l":17.47,"n":1706,"o":20.25,"t":"2026-05-29T04:00:00Z","v":213502,"vw":18.556754},{"c":21.09,"h":21.82,"l":16.5,"n":3356,"o":17.65,"t":"2026-06-01T04:00:00Z","v":412094,"vw":20.513564},{"c":20.55,"h":22.609,"l":19.77,"n":2161,"o":21.22,"t":"2026-06-02T04:00:00Z","v":239535,"vw":21.132033},{"c":17.235,"h":20.49,"l":16.8,"n":3414,"o":19.6,"t":"2026-06-03T04:00:00Z","v":328249,"vw":17.746665},{"c":17.14,"h":17.19,"l":15.7,"n":1180,"o":16.15,"t":"2026-06-04T04:00:00Z","v":112176,"vw":16.571439},{"c":13.23,"h":15.8,"l":12.49,"n":2424,"o":15.8,"t":"2026-06-05T04:00:00Z","v":245045,"vw":13.782481},{"c":14.06,"h":14.378,"l":13,"n":953,"o":13.74,"t":"2026-06-08T04:00:00Z","v":126802,"vw":13.883892},{"c":12.21,"h":14.325,"l":11.01,"n":1288,"o":14.11,"t":"2026-06-09T04:00:00Z","v":153937,"vw":12.479511},{"c":11.55,"h":12.9,"l":11.49,"n":793,"o":11.61,"t":"2026-06-10T04:00:00Z","v":97094,"vw":12.265287},{"c":13.09,"h":13.37,"l":11.46,"n":966,"o":11.67,"t":"2026-06-11T04:00:00Z","v":125519,"vw":12.586079},{"c":13.4,"h":13.5,"l":12.26,"n":636,"o":13.19,"t":"2026-06-12T04:00:00Z","v":73941,"vw":13.025939},{"c":14.8415,"h":15.4153,"l":14.27,"n":911,"o":14.47,"t":"2026-06-15T04:00:00Z","v":111814,"vw":14.842393},{"c":12.35,"h":14.61,"l":12.335,"n":865,"o":14.58,"t":"2026-06-16T04:00:00Z","v":84957,"vw":13.382319},{"c":13.57,"h":14.8,"l":12.74,"n":1328,"o":12.86,"t":"2026-06-17T04:00:00Z","v":208443,"vw":14.231211},{"c":13.91,"h":14.43,"l":13.23,"n":647,"o":14.34,"t":"2026-06-18T04:00:00Z","v":101103,"vw":13.560148},{"c":14.59,"h":15,"l":13.37,"n":1581,"o":14.49,"t":"2026-06-22T04:00:00Z","v":181733,"vw":14.227688},{"c":12.55,"h":14.5184,"l":12.46,"n":1112,"o":12.48,"t":"2026-06-23T04:00:00Z","v":134576,"vw":13.218461},{"c":11.66,"h":13.29,"l":11.28,"n":661,"o":12.46,"t":"2026-06-24T04:00:00Z","v":65477,"vw":12.256389},{"c":11.35,"h":11.86,"l":10.19,"n":733,"o":11.75,"t":"2026-06-25T04:00:00Z","v":87782,"vw":11.104637},{"c":13.18,"h":13.2,"l":10.68,"n":738,"o":10.68,"t":"2026-06-26T04:00:00Z","v":138967,"vw":11.891158},{"c":13.87,"h":13.87,"l":12.51,"n":697,"o":12.56,"t":"2026-06-29T04:00:00Z","v":99045,"vw":13.318867},{"c":13.75,"h":14.16,"l":13.4,"n":425,"o":13.98,"t":"2026-06-30T04:00:00Z","v":34789,"vw":13.778133},{"c":12.84,"h":13.72,"l":12.8,"n":305,"o":13.1,"t":"2026-07-01T04:00:00Z","v":27893,"vw":13.219646},{"c":11.97,"h":14.06,"l":11.78,"n":606,"o":13.07,"t":"2026-07-02T04:00:00Z","v":54965,"vw":12.515234},{"c":11.19,"h":13.0991,"l":11.19,"n":483,"o":12.38,"t":"2026-07-06T04:00:00Z","v":50285,"vw":12.132557},{"c":10,"h":10.83,"l":9.21,"n":615,"o":10.72,"t":"2026-07-07T04:00:00Z","v":75890,"vw":9.822936},{"c":9.4392,"h":9.95,"l":8.25,"n":683,"o":9.95,"t":"2026-07-08T04:00:00Z","v":85057,"vw":8.974892},{"c":9.34,"h":9.71,"l":9.075,"n":396,"o":9.325,"t":"2026-07-09T04:00:00Z","v":40341,"vw":9.46515},{"c":8.2,"h":9.68,"l":8.2,"n":615,"o":9.68,"t":"2026-07-10T04:00:00Z","v":93019,"vw":8.455951},{"c":7.28,"h":7.96,"l":6.85,"n":826,"o":7.96,"t":"2026-07-13T04:00:00Z","v":95820,"vw":7.142853},{"c":8.08,"h":8.2,"l":7.63,"n":505,"o":7.9,"t":"2026-07-14T04:00:00Z","v":83429,"vw":7.932183},{"c":7.12,"h":8.08,"l":7.0528,"n":479,"o":8.06,"t":"2026-07-15T04:00:00Z","v":53178,"vw":7.460282},{"c":5.76,"h":6.9,"l":5.52,"n":835,"o":6.9,"t":"2026-07-16T04:00:00Z","v":132076,"vw":6.071266},{"c":5.17,"h":5.6393,"l":5,"n":944,"o":5.43,"t":"2026-07-17T04:00:00Z","v":124567,"vw":5.318785},{"c":4.82,"h":5.35,"l":4.5225,"n":1078,"o":5.35,"t":"2026-07-20T04:00:00Z","v":215446,"vw":4.778328},{"c":5.03,"h":5.41,"l":4.91,"n":804,"o":5.13,"t":"2026-07-21T04:00:00Z","v":188880,"vw":5.129065},{"c":5.31,"h":6.23,"l":5.05,"n":1139,"o":5.05,"t":"2026-07-22T04:00:00Z","v":301511,"vw":5.615679},{"c":4.68,"h":5.24,"l":4.52,"n":1038,"o":4.9,"t":"2026-07-23T04:00:00Z","v":162864,"vw":4.73467},{"c":4.21,"h":4.57,"l":4.14,"n":610,"o":4.57,"t":"2026-07-24T04:00:00Z","v":132260,"vw":4.362632},{"c":4.49,"h":4.745,"l":4.2,"n":488,"o":4.36,"t":"2026-07-27T04:00:00Z","v":93181,"vw":4.49817},{"c":3.94,"h":4.2,"l":3.62,"n":564,"o":4.2,"t":"2026-07-28T04:00:00Z","v":131192,"vw":3.866204},{"c":3.22,"h":3.94,"l":3.19,"n":1198,"o":3.94,"t":"2026-07-29T04:00:00Z","v":277599,"vw":3.467852},{"c":3.75,"h":3.8,"l":3.45,"n":598,"o":3.47,"t":"2026-07-30T04:00:00Z","v":138875,"vw":3.679299},{"c":3.62,"h":4.05,"l":3.5,"n":459,"o":3.9,"t":"2026-07-31T04:00:00Z","v":124846,"vw":3.718999},{"c":4.78,"h":4.9,"l":3.45,"n":1574,"o":3.73,"t":"2026-08-03T04:00:00Z","v":294411,"vw":4.402439},{"c":5.39,"h":5.59,"l":4.87,"n":1071,"o":5.52,"t":"2026-08-04T04:00:00Z","v":365468,"vw":5.180826},{"c":5.23,"h":5.92,"l":5.1,"n":894,"o":5.28,"t":"2026-08-05T04:00:00Z","v":250903,"vw":5.396348},{"c":5.02,"h":5.5066,"l":4.63,"n":590,"o":4.71,"t":"2026-08-06T04:00:00Z","v":112826,"vw":5.192076},{"c":6.12,"h":6.39,"l":5.64,"n":1505,"o":5.73,"t":"2026-08-07T04:00:00Z","v":251653,"vw":6.091048},{"c":5.57,"h":6.3,"l":5.4901,"n":602,"o":6.3,"t":"2026-08-10T04:00:00Z","v":143115,"vw":5.869917},{"c":5.33,"h":5.51,"l":5.1601,"n":871,"o":5.49,"t":"2026-08-11T04:00:00Z","v":121976,"vw":5.306283},{"c":5.05,"h":5.59,"l":5,"n":734,"o":5.59,"t":"2026-08-12T04:00:00Z","v":171795,"vw":5.152003},{"c":4.98,"h":5.19,"l":4.85,"n":696,"o":4.89,"t":"2026-08-13T04:00:00Z","v":146457,"vw":5.017489},{"c":5.09,"h":5.85,"l":5.03,"n":1387,"o":5.08,"t":"2026-08-14T04:00:00Z","v":304605,"vw":5.364653},{"c":4.93,"h":5.1,"l":4.71,"n":443,"o":4.99,"t":"2026-08-17T04:00:00Z","v":103989,"vw":4.886506},{"c":4.31,"h":4.8921,"l":4.31,"n":538,"o":4.47,"t":"2026-08-18T04:00:00Z","v":71649,"vw":4.533673},{"c":4.34,"h":4.66,"l":4.19,"n":675,"o":4.43,"t":"2026-08-19T04:00:00Z","v":115989,"vw":4.388065},{"c":3.8,"h":4.29,"l":3.7,"n":657,"o":4.29,"t":"2026-08-20T04:00:00Z","v":125926,"vw":3.94048},{"c":5.54,"h":5.66,"l":4.16,"n":2677,"o":4.16,"t":"2026-08-21T04:00:00Z","v":553499,"vw":5.062842},{"c":4.86,"h":5.47,"l":4.68,"n":836,"o":5.29,"t":"2026-08-24T04:00:00Z","v":224424,"vw":5.071793},{"c":6.92,"h":6.92,"l":5,"n":3247,"o":5,"t":"2026-08-25T04:00:00Z","v":620741,"vw":6.442419},{"c":6.68,"h":7.73,"l":6.5,"n":2717,"o":6.57,"t":"2026-08-26T04:00:00Z","v":609153,"vw":7.078326},{"c":6.85,"h":7.5599,"l":6.56,"n":1048,"o":6.92,"t":"2026-08-27T04:00:00Z","v":174487,"vw":7.037046},{"c":5.25,"h":7.2387,"l":5.19,"n":1678,"o":6.81,"t":"2026-08-28T04:00:00Z","v":335191,"vw":6.106703},{"c":5.38,"h":5.445,"l":5.07,"n":551,"o":5.19,"t":"2026-08-31T04:00:00Z","v":105994,"vw":5.276048},{"c":4.94,"h":5.59,"l":4.56,"n":1053,"o":4.89,"t":"2026-09-01T04:00:00Z","v":263559,"vw":5.222041},{"c":5.47,"h":5.6373,"l":4.94,"n":944,"o":5.06,"t":"2026-09-02T04:00:00Z","v":204014,"vw":5.376169},{"c":5.58,"h":6,"l":5.5,"n":772,"o":5.68,"t":"2026-09-03T04:00:00Z","v":115540,"vw":5.73845},{"c":5.43,"h":6.22,"l":5.41,"n":1043,"o":6.22,"t":"2026-09-04T04:00:00Z","v":254050,"vw":5.761464},{"c":5.55,"h":5.695,"l":5.34,"n":730,"o":5.49,"t":"2026-09-08T04:00:00Z","v":166269,"vw":5.482153},{"c":5.165,"h":5.74,"l":4.905,"n":718,"o":5.55,"t":"2026-09-09T04:00:00Z","v":186589,"vw":5.143137},{"c":4.64,"h":5.06,"l":4.62,"n":794,"o":4.86,"t":"2026-09-10T04:00:00Z","v":161303,"vw":4.820234},{"c":4.23,"h":4.74,"l":4.19,"n":848,"o":4.6,"t":"2026-09-11T04:00:00Z","v":192361,"vw":4.455926},{"c":4.25,"h":4.53,"l":3.735,"n":922,"o":3.97,"t":"2026-09-14T04:00:00Z","v":284002,"vw":4.197702},{"c":4.12,"h":4.28,"l":4.08,"n":514,"o":4.1265,"t":"2026-09-15T04:00:00Z","v":90188,"vw":4.18027},{"c":4.24,"h":4.88,"l":4.17,"n":903,"o":4.7,"t":"2026-09-16T04:00:00Z","v":247331,"vw":4.424432},{"c":4.77,"h":5.02,"l":4.55,"n":751,"o":4.6,"t":"2026-09-17T04:00:00Z","v":207092,"vw":4.75482},{"c":4.6,"h":4.9,"l":4.37,"n":1566,"o":4.9,"t":"2026-09-18T04:00:00Z","v":260397,"vw":4.491004},{"c":8.04,"h":8.515,"l":7.0918,"n":8379,"o":7.3,"t":"2026-09-21T04:00:00Z","v":1845661,"vw":7.830913},{"c":26.75,"h":31.14,"l":26.75,"n":1783,"o":30.66,"t":"2026-09-22T04:00:00Z","v":205449,"vw":28.262351},{"c":21.51,"h":25.83,"l":21.0701,"n":1144,"o":25.83,"t":"2026-09-23T04:00:00Z","v":98358,"vw":23.214916},{"c":24.14,"h":25.67,"l":22.09,"n":1276,"o":22.36,"t":"2026-09-24T04:00:00Z","v":109234,"vw":23.910915},{"c":22.29,"h":24.56,"l":21.7001,"n":712,"o":23.93,"t":"2026-09-25T04:00:00Z","v":86142,"vw":22.72125},{"c":21.31,"h":22.08,"l":20.36,"n":386,"o":20.71,"t":"2026-09-28T04:00:00Z","v":42112,"vw":20.755241},{"c":19.564,"h":21.56,"l":19.51,"n":411,"o":21.53,"t":"2026-09-29T04:00:00Z","v":21753,"vw":20.183185},{"c":19.07,"h":21.2,"l":18.9301,"n":520,"o":20.2,"t":"2026-09-30T04:00:00Z","v":37288,"vw":20.218361},{"c":18.79,"h":19.3,"l":17.93,"n":365,"o":18.58,"t":"2026-10-01T04:00:00Z","v":25876,"vw":18.513181},{"c":17.7601,"h":18.9105,"l":17.66,"n":438,"o":18.8,"t":"2026-10-02T04:00:00Z","v":40284,"vw":18.090464},{"c":20.21,"h":20.551,"l":18.5,"n":1408,"o":20.55,"t":"2026-10-05T04:00:00Z","v":117514,"vw":19.128804},{"c":19.44,"h":20.58,"l":19.44,"n":411,"o":19.97,"t":"2026-10-06T04:00:00Z","v":45923,"vw":20.012983},{"c":17.781,"h":18.74,"l":17.77,"n":292,"o":18.74,"t":"2026-10-07T04:00:00Z","v":18705,"vw":18.090397},{"c":16.54,"h":17.4564,"l":16,"n":360,"o":17.14,"t":"2026-10-08T04:00:00Z","v":29033,"vw":16.832802},{"c":16.6083,"h":16.8,"l":15.54,"n":381,"o":16.8,"t":"2026-10-09T04:00:00Z","v":54810,"vw":16.201214},{"c":16.53,"h":16.95,"l":15.381,"n":253,"o":15.94,"t":"2026-10-12T04:00:00Z","v":13825,"vw":16.216897},{"c":15.25,"h":16.29,"l":14.851,"n":507,"o":16.115,"t":"2026-10-13T04:00:00Z","v":52691,"vw":15.262263},{"c":13.89,"h":16.01,"l":13.5,"n":781,"o":16.01,"t":"2026-10-14T04:00:00Z","v":71285,"vw":14.224666},{"c":16.86,"h":16.9,"l":12.3,"n":537,"o":12.8157,"t":"2026-10-15T04:00:00Z","v":41182,"vw":15.305288},{"c":16.87,"h":18.37,"l":15.8,"n":499,"o":15.99,"t":"2026-10-16T04:00:00Z","v":39657,"vw":17.326788},{"c":14.56,"h":17.52,"l":14.56,"n":456,"o":17.52,"t":"2026-10-19T04:00:00Z","v":47321,"vw":15.378714},{"c":14.19,"h":14.8,"l":12.7,"n":470,"o":13.995,"t":"2026-10-20T04:00:00Z","v":30050,"vw":14.041436},{"c":15.07,"h":15.4185,"l":14.3501,"n":254,"o":14.3501,"t":"2026-10-21T04:00:00Z","v":31902,"vw":14.778546},{"c":12.9163,"h":14.7194,"l":12.03,"n":513,"o":14.6,"t":"2026-10-22T04:00:00Z","v":54222,"vw":13.104971},{"c":13.53,"h":13.53,"l":12.73,"n":213,"o":12.85,"t":"2026-10-23T04:00:00Z","v":22478,"vw":13.334304}],"volatilityBars":[{"c":28.7,"h":28.7,"l":7.5,"n":13,"o":7.5,"t":"2026-09-22T08:00:00Z","v":1313,"vw":17.177787},{"c":29,"h":29.12,"l":28.75,"n":8,"o":28.75,"t":"2026-09-22T08:45:00Z","v":722,"vw":29.010983},{"c":29.12,"h":29.12,"l":29.12,"n":5,"o":29.12,"t":"2026-09-22T09:00:00Z","v":298,"vw":29.12},{"c":30.18,"h":30.18,"l":30.18,"n":5,"o":30.18,"t":"2026-09-22T10:00:00Z","v":227,"vw":30.18},{"c":31.5,"h":31.5,"l":31.46,"n":8,"o":31.46,"t":"2026-09-22T11:00:00Z","v":616,"vw":31.48},{"c":30.5,"h":30.5,"l":30.5,"n":2,"o":30.5,"t":"2026-09-22T11:45:00Z","v":138,"vw":30.5},{"c":30.25,"h":30.7,"l":30.25,"n":11,"o":30.49,"t":"2026-09-22T12:00:00Z","v":3853,"vw":30.4998},{"c":30.26,"h":30.26,"l":30.26,"n":1,"o":30.26,"t":"2026-09-22T12:15:00Z","v":132,"vw":30.26},{"c":30.02,"h":30.5,"l":30.02,"n":14,"o":30.48,"t":"2026-09-22T12:30:00Z","v":2159,"vw":30.34171},{"c":30.5,"h":30.5,"l":30,"n":11,"o":30,"t":"2026-09-22T12:45:00Z","v":1143,"vw":30.076623},{"c":30.99,"h":30.99,"l":30.99,"n":1,"o":30.99,"t":"2026-09-22T13:00:00Z","v":100,"vw":30.99},{"c":31.16,"h":31.16,"l":31.082,"n":18,"o":31.11,"t":"2026-09-22T13:15:00Z","v":3870,"vw":31.13222},{"c":27.68,"h":31.14,"l":27.68,"n":392,"o":30.66,"t":"2026-09-22T13:30:00Z","v":60764,"vw":28.645817},{"c":27.27,"h":27.625,"l":26.98,"n":159,"o":27.625,"t":"2026-09-22T13:45:00Z","v":14290,"vw":27.238826},{"c":28.8,"h":28.8,"l":27.15,"n":49,"o":27.15,"t":"2026-09-22T14:00:00Z","v":5657,"vw":28.048206},{"c":28.2944,"h":28.66,"l":28.2,"n":50,"o":28.47,"t":"2026-09-22T14:15:00Z","v":4448,"vw":28.411523},{"c":29,"h":29,"l":28.1119,"n":49,"o":28.37,"t":"2026-09-22T14:30:00Z","v":7417,"vw":28.627952},{"c":29.2,"h":29.2,"l":27.96,"n":50,"o":28.0539,"t":"2026-09-22T14:45:00Z","v":15391,"vw":28.098041},{"c":30.4133,"h":30.46,"l":28.77,"n":68,"o":28.77,"t":"2026-09-22T15:00:00Z","v":5125,"vw":29.756389},{"c":30.015,"h":30.7264,"l":29.971,"n":48,"o":30.68,"t":"2026-09-22T15:15:00Z","v":5474,"vw":30.257049},{"c":27.6992,"h":29.8301,"l":27.6992,"n":36,"o":29.8301,"t":"2026-09-22T15:30:00Z","v":4029,"vw":29.053681},{"c":27.31,"h":27.5581,"l":27.16,"n":35,"o":27.5581,"t":"2026-09-22T15:45:00Z","v":5436,"vw":27.331956},{"c":27.6899,"h":27.6899,"l":26.8,"n":19,"o":27,"t":"2026-09-22T16:00:00Z","v":3272,"vw":27.420754},{"c":27.55,"h":27.55,"l":27.45,"n":7,"o":27.54,"t":"2026-09-22T16:15:00Z","v":730,"vw":27.532353},{"c":27.89,"h":27.89,"l":27.56,"n":40,"o":27.85,"t":"2026-09-22T16:30:00Z","v":6351,"vw":27.704566},{"c":28.44,"h":28.5,"l":28.225,"n":25,"o":28.5,"t":"2026-09-22T16:45:00Z","v":3284,"vw":28.324835},{"c":28.5799,"h":28.5799,"l":28.36,"n":8,"o":28.38,"t":"2026-09-22T17:00:00Z","v":983,"vw":28.488833},{"c":28.2601,"h":28.7199,"l":28.19,"n":6,"o":28.19,"t":"2026-09-22T17:15:00Z","v":4397,"vw":28.33896},{"c":27.75,"h":28,"l":27.75,"n":11,"o":28,"t":"2026-09-22T17:30:00Z","v":1475,"vw":27.90083},{"c":28.4,"h":28.4,"l":28.17,"n":3,"o":28.17,"t":"2026-09-22T17:45:00Z","v":646,"vw":28.363608},{"c":28.695,"h":28.7068,"l":28.09,"n":30,"o":28.09,"t":"2026-09-22T18:00:00Z","v":3900,"vw":28.333187},{"c":27.6575,"h":28.4997,"l":27.3,"n":53,"o":28.3201,"t":"2026-09-22T18:15:00Z","v":7296,"vw":27.845252},{"c":27.9,"h":27.9,"l":27.75,"n":12,"o":27.7871,"t":"2026-09-22T18:30:00Z","v":1281,"vw":27.810854},{"c":27.9,"h":27.9,"l":27.9,"n":6,"o":27.9,"t":"2026-09-22T18:45:00Z","v":650,"vw":27.9},{"c":27.875,"h":27.96,"l":27.86,"n":6,"o":27.96,"t":"2026-09-22T19:00:00Z","v":2397,"vw":27.881008},{"c":27.69,"h":27.93,"l":27.69,"n":6,"o":27.93,"t":"2026-09-22T19:15:00Z","v":282,"vw":27.81},{"c":28.08,"h":28.5,"l":27.54,"n":13,"o":27.54,"t":"2026-09-22T19:30:00Z","v":1507,"vw":28.096426},{"c":26.75,"h":28.08,"l":26.75,"n":89,"o":27.96,"t":"2026-09-22T19:45:00Z","v":12729,"vw":27.322132},{"c":26,"h":26.84,"l":26,"n":19,"o":26.84,"t":"2026-09-22T20:00:00Z","v":1733,"vw":26.183894},{"c":26.08,"h":26.09,"l":26.08,"n":8,"o":26.09,"t":"2026-09-22T20:15:00Z","v":883,"vw":26.088638},{"c":26.34,"h":26.34,"l":26.34,"n":4,"o":26.34,"t":"2026-09-22T20:30:00Z","v":211,"vw":26.34},{"c":26.5,"h":26.5,"l":26.5,"n":6,"o":26.5,"t":"2026-09-22T22:00:00Z","v":500,"vw":26.5},{"c":26.65,"h":26.65,"l":26.65,"n":1,"o":26.65,"t":"2026-09-22T22:30:00Z","v":161,"vw":26.65},{"c":26.4,"h":26.66,"l":26.4,"n":19,"o":26.66,"t":"2026-09-22T23:15:00Z","v":1834,"vw":26.474337},{"c":26.17,"h":26.18,"l":26.17,"n":4,"o":26.18,"t":"2026-09-22T23:30:00Z","v":400,"vw":26.175},{"c":26.1,"h":26.1,"l":26.1,"n":1,"o":26.1,"t":"2026-09-22T23:45:00Z","v":111,"vw":26.1},{"c":26.35,"h":26.35,"l":26.35,"n":2,"o":26.35,"t":"2026-09-23T10:15:00Z","v":110,"vw":26.35},{"c":26.7,"h":26.7,"l":26.7,"n":1,"o":26.7,"t":"2026-09-23T11:00:00Z","v":100,"vw":26.7},{"c":27.1,"h":27.1,"l":26.77,"n":9,"o":27,"t":"2026-09-23T11:15:00Z","v":745,"vw":26.932032},{"c":27.1,"h":27.1,"l":27.1,"n":2,"o":27.1,"t":"2026-09-23T11:30:00Z","v":122,"vw":27.1},{"c":25.9,"h":26.12,"l":25.79,"n":10,"o":26.12,"t":"2026-09-23T12:15:00Z","v":693,"vw":25.980484},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-09-23T12:30:00Z","v":100,"vw":26},{"c":26.14,"h":26.14,"l":26.14,"n":1,"o":26.14,"t":"2026-09-23T12:45:00Z","v":100,"vw":26.14},{"c":26.3,"h":26.37,"l":26.3,"n":6,"o":26.37,"t":"2026-09-23T13:00:00Z","v":294,"vw":26.329167},{"c":25,"h":25.83,"l":23.64,"n":141,"o":25.83,"t":"2026-09-23T13:30:00Z","v":20939,"vw":24.291937},{"c":25.2,"h":25.2,"l":24.74,"n":45,"o":25,"t":"2026-09-23T13:45:00Z","v":4099,"vw":24.946851},{"c":23.5,"h":24.9,"l":23.5,"n":99,"o":24.9,"t":"2026-09-23T14:00:00Z","v":10047,"vw":24.342974},{"c":22.99,"h":23.5,"l":22.8,"n":87,"o":23.355,"t":"2026-09-23T14:15:00Z","v":7656,"vw":23.153127},{"c":23.08,"h":23.45,"l":23.01,"n":20,"o":23.01,"t":"2026-09-23T14:30:00Z","v":1710,"vw":23.187391},{"c":23.22,"h":23.27,"l":23,"n":36,"o":23,"t":"2026-09-23T14:45:00Z","v":4463,"vw":23.176165},{"c":23.4314,"h":23.4314,"l":23,"n":15,"o":23.1035,"t":"2026-09-23T15:00:00Z","v":1442,"vw":23.117359},{"c":23.5,"h":23.51,"l":23.4,"n":20,"o":23.4,"t":"2026-09-23T15:15:00Z","v":2043,"vw":23.44021},{"c":23.09,"h":23.35,"l":22.91,"n":23,"o":23.35,"t":"2026-09-23T15:30:00Z","v":1253,"vw":23.121585},{"c":23,"h":23.1882,"l":22.9,"n":7,"o":23.1882,"t":"2026-09-23T15:45:00Z","v":812,"vw":23.031862},{"c":23.02,"h":23.02,"l":22.8,"n":16,"o":22.895,"t":"2026-09-23T16:00:00Z","v":2359,"vw":22.879615},{"c":23.24,"h":23.24,"l":23.1,"n":6,"o":23.1,"t":"2026-09-23T16:15:00Z","v":1024,"vw":23.134965},{"c":23.05,"h":23.17,"l":22.91,"n":4,"o":23.17,"t":"2026-09-23T16:30:00Z","v":388,"vw":23.071809},{"c":22.66,"h":22.95,"l":22.63,"n":6,"o":22.911,"t":"2026-09-23T16:45:00Z","v":615,"vw":22.803787},{"c":22.68,"h":22.68,"l":22.65,"n":7,"o":22.65,"t":"2026-09-23T17:00:00Z","v":346,"vw":22.67},{"c":23.155,"h":23.1725,"l":22.6,"n":34,"o":22.7462,"t":"2026-09-23T17:15:00Z","v":5302,"vw":22.80592},{"c":22.945,"h":23,"l":22.52,"n":14,"o":23,"t":"2026-09-23T17:30:00Z","v":1015,"vw":22.838376},{"c":22.75,"h":22.7917,"l":22.75,"n":5,"o":22.79,"t":"2026-09-23T17:45:00Z","v":439,"vw":22.77551},{"c":22.52,"h":22.61,"l":22.52,"n":5,"o":22.59,"t":"2026-09-23T18:00:00Z","v":407,"vw":22.56},{"c":22.54,"h":22.77,"l":22.54,"n":11,"o":22.77,"t":"2026-09-23T18:15:00Z","v":1673,"vw":22.67375},{"c":22.41,"h":22.41,"l":22.33,"n":7,"o":22.33,"t":"2026-09-23T18:30:00Z","v":551,"vw":22.357},{"c":22,"h":22.36,"l":22,"n":37,"o":22.21,"t":"2026-09-23T18:45:00Z","v":3847,"vw":22.094191},{"c":21.78,"h":21.83,"l":21.6,"n":17,"o":21.715,"t":"2026-09-23T19:00:00Z","v":1851,"vw":21.712595},{"c":21.59,"h":21.759,"l":21.59,"n":28,"o":21.708,"t":"2026-09-23T19:15:00Z","v":4100,"vw":21.682957},{"c":21.25,"h":21.879,"l":21.25,"n":30,"o":21.61,"t":"2026-09-23T19:30:00Z","v":2305,"vw":21.537065},{"c":21.51,"h":21.71,"l":21.0701,"n":70,"o":21.0701,"t":"2026-09-23T19:45:00Z","v":8780,"vw":21.37462},{"c":22.02,"h":22.02,"l":22.02,"n":1,"o":22.02,"t":"2026-09-23T20:15:00Z","v":127,"vw":22.02},{"c":21.87,"h":21.87,"l":21.87,"n":1,"o":21.87,"t":"2026-09-23T21:00:00Z","v":100,"vw":21.87},{"c":22.34,"h":22.34,"l":22.32,"n":5,"o":22.32,"t":"2026-09-23T22:00:00Z","v":400,"vw":22.333333},{"c":22.35,"h":22.35,"l":22.35,"n":2,"o":22.35,"t":"2026-09-23T23:00:00Z","v":101,"vw":22.35},{"c":22.1,"h":22.1,"l":22.1,"n":1,"o":22.1,"t":"2026-09-23T23:15:00Z","v":486,"vw":22.1},{"c":22.2783,"h":22.2783,"l":22.2,"n":2,"o":22.2,"t":"2026-09-23T23:45:00Z","v":200,"vw":22.23915},{"c":22.05,"h":22.05,"l":22.05,"n":3,"o":22.05,"t":"2026-09-24T09:30:00Z","v":220,"vw":22.05},{"c":21.43,"h":21.43,"l":21.43,"n":1,"o":21.43,"t":"2026-09-24T10:00:00Z","v":100,"vw":21.43},{"c":22.23,"h":22.23,"l":22,"n":3,"o":22,"t":"2026-09-24T11:00:00Z","v":250,"vw":22.115},{"c":22.43,"h":22.59,"l":22.43,"n":5,"o":22.5,"t":"2026-09-24T11:15:00Z","v":500,"vw":22.476},{"c":22.34,"h":22.35,"l":22.34,"n":3,"o":22.35,"t":"2026-09-24T11:30:00Z","v":201,"vw":22.345},{"c":22.2,"h":22.2,"l":22.2,"n":2,"o":22.2,"t":"2026-09-24T11:45:00Z","v":545,"vw":22.2},{"c":22.32,"h":22.32,"l":22.28,"n":4,"o":22.28,"t":"2026-09-24T12:15:00Z","v":409,"vw":22.304242},{"c":22,"h":22,"l":22,"n":4,"o":22,"t":"2026-09-24T12:30:00Z","v":470,"vw":22},{"c":22.02,"h":22.02,"l":22.02,"n":1,"o":22.02,"t":"2026-09-24T12:45:00Z","v":100,"vw":22.02},{"c":22,"h":22,"l":22,"n":6,"o":22,"t":"2026-09-24T13:00:00Z","v":276,"vw":22},{"c":22.89,"h":23.331,"l":22.09,"n":96,"o":22.36,"t":"2026-09-24T13:30:00Z","v":12198,"vw":23.095886},{"c":22.77,"h":22.86,"l":22.365,"n":67,"o":22.785,"t":"2026-09-24T13:45:00Z","v":5486,"vw":22.602447},{"c":23.74,"h":23.81,"l":22.71,"n":65,"o":22.83,"t":"2026-09-24T14:00:00Z","v":8711,"vw":23.40217},{"c":23.8831,"h":23.99,"l":22.86,"n":54,"o":23.794,"t":"2026-09-24T14:15:00Z","v":13367,"vw":23.37554},{"c":24.2,"h":25.02,"l":23.82,"n":100,"o":23.88,"t":"2026-09-24T14:30:00Z","v":9865,"vw":24.312231},{"c":24.5,"h":24.7,"l":24.02,"n":105,"o":24.26,"t":"2026-09-24T14:45:00Z","v":6561,"vw":24.298735},{"c":24.68,"h":24.685,"l":24.2,"n":31,"o":24.685,"t":"2026-09-24T15:00:00Z","v":3840,"vw":24.544957},{"c":24.19,"h":24.85,"l":24.19,"n":13,"o":24.85,"t":"2026-09-24T15:15:00Z","v":1474,"vw":24.612195},{"c":24.44,"h":24.44,"l":24.28,"n":8,"o":24.29,"t":"2026-09-24T15:30:00Z","v":822,"vw":24.353462},{"c":24.71,"h":24.71,"l":24.71,"n":1,"o":24.71,"t":"2026-09-24T15:45:00Z","v":100,"vw":24.71},{"c":24.42,"h":24.42,"l":24.39,"n":9,"o":24.39,"t":"2026-09-24T16:00:00Z","v":309,"vw":24.408327},{"c":25.4678,"h":25.64,"l":24.6375,"n":65,"o":24.75,"t":"2026-09-24T16:15:00Z","v":11051,"vw":25.065234},{"c":25.58,"h":25.58,"l":25.2,"n":13,"o":25.2,"t":"2026-09-24T16:30:00Z","v":1302,"vw":25.501223},{"c":25.34,"h":25.63,"l":25.34,"n":19,"o":25.45,"t":"2026-09-24T16:45:00Z","v":1049,"vw":25.493943},{"c":25.48,"h":25.555,"l":25.39,"n":7,"o":25.555,"t":"2026-09-24T17:00:00Z","v":496,"vw":25.461889},{"c":25.525,"h":25.67,"l":25.525,"n":4,"o":25.67,"t":"2026-09-24T17:15:00Z","v":429,"vw":25.558958},{"c":25.5,"h":25.5,"l":25.47,"n":6,"o":25.47,"t":"2026-09-24T17:30:00Z","v":352,"vw":25.489691},{"c":24.615,"h":25.05,"l":24.615,"n":9,"o":24.98,"t":"2026-09-24T17:45:00Z","v":1273,"vw":24.93778},{"c":24.0401,"h":24.06,"l":23.78,"n":15,"o":24,"t":"2026-09-24T18:00:00Z","v":2774,"vw":23.99376},{"c":24.04,"h":24.19,"l":24.04,"n":2,"o":24.19,"t":"2026-09-24T18:15:00Z","v":305,"vw":24.14082},{"c":24.15,"h":24.35,"l":24.15,"n":5,"o":24.3,"t":"2026-09-24T18:45:00Z","v":1601,"vw":24.3155},{"c":23.89,"h":24.01,"l":23.88,"n":8,"o":24.01,"t":"2026-09-24T19:00:00Z","v":740,"vw":23.908581},{"c":23.5094,"h":23.67,"l":23.5094,"n":40,"o":23.67,"t":"2026-09-24T19:15:00Z","v":3913,"vw":23.576639},{"c":23.93,"h":23.979,"l":23.38,"n":48,"o":23.38,"t":"2026-09-24T19:30:00Z","v":4249,"vw":23.724572},{"c":24.14,"h":24.17,"l":23.6701,"n":32,"o":23.8247,"t":"2026-09-24T19:45:00Z","v":5696,"vw":23.902089},{"c":23.47,"h":24.63,"l":23.47,"n":17,"o":24.24,"t":"2026-09-24T20:00:00Z","v":1274,"vw":24.124885},{"c":23.65,"h":23.65,"l":23.65,"n":1,"o":23.65,"t":"2026-09-24T23:15:00Z","v":100,"vw":23.65},{"c":25.1,"h":25.1,"l":25.1,"n":6,"o":25.1,"t":"2026-09-25T08:00:00Z","v":362,"vw":25.1},{"c":25.5,"h":25.51,"l":25.49,"n":3,"o":25.51,"t":"2026-09-25T09:45:00Z","v":300,"vw":25.5},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-09-25T10:45:00Z","v":100,"vw":25},{"c":25.05,"h":25.2,"l":25.05,"n":4,"o":25.2,"t":"2026-09-25T11:00:00Z","v":226,"vw":25.125},{"c":24.83,"h":24.83,"l":24.83,"n":1,"o":24.83,"t":"2026-09-25T11:15:00Z","v":100,"vw":24.83},{"c":24.58,"h":24.58,"l":24.58,"n":1,"o":24.58,"t":"2026-09-25T11:30:00Z","v":100,"vw":24.58},{"c":24.14,"h":24.14,"l":24.14,"n":1,"o":24.14,"t":"2026-09-25T12:00:00Z","v":100,"vw":24.14},{"c":23.85,"h":24.14,"l":23.85,"n":12,"o":24.14,"t":"2026-09-25T12:15:00Z","v":496,"vw":24.018661},{"c":23.9,"h":23.9,"l":23.9,"n":3,"o":23.9,"t":"2026-09-25T12:45:00Z","v":277,"vw":23.9},{"c":23.8,"h":24,"l":23.8,"n":3,"o":24,"t":"2026-09-25T13:15:00Z","v":361,"vw":23.933333},{"c":22.41,"h":24.56,"l":22.3301,"n":105,"o":23.93,"t":"2026-09-25T13:30:00Z","v":21263,"vw":23.253449},{"c":22.05,"h":22.38,"l":22,"n":26,"o":22.38,"t":"2026-09-25T13:45:00Z","v":3061,"vw":22.116937},{"c":22.22,"h":22.22,"l":21.82,"n":32,"o":22.05,"t":"2026-09-25T14:00:00Z","v":2290,"vw":22.017278},{"c":21.7001,"h":21.7001,"l":21.7001,"n":3,"o":21.7001,"t":"2026-09-25T14:15:00Z","v":1011,"vw":21.7001},{"c":21.975,"h":21.975,"l":21.975,"n":1,"o":21.975,"t":"2026-09-25T14:30:00Z","v":500,"vw":21.975},{"c":21.875,"h":21.875,"l":21.875,"n":1,"o":21.875,"t":"2026-09-25T14:45:00Z","v":100,"vw":21.875},{"c":21.88,"h":21.88,"l":21.88,"n":1,"o":21.88,"t":"2026-09-25T15:00:00Z","v":100,"vw":21.88},{"c":22.15,"h":22.34,"l":22.15,"n":3,"o":22.34,"t":"2026-09-25T15:15:00Z","v":300,"vw":22.276667},{"c":22.24,"h":22.31,"l":22.19,"n":27,"o":22.31,"t":"2026-09-25T15:30:00Z","v":4245,"vw":22.246705},{"c":22.075,"h":22.1,"l":22.035,"n":11,"o":22.07,"t":"2026-09-25T15:45:00Z","v":3747,"vw":22.048131},{"c":22.6409,"h":22.6409,"l":22.4,"n":13,"o":22.5,"t":"2026-09-25T16:00:00Z","v":8723,"vw":22.536556},{"c":22.9599,"h":23.195,"l":22.94,"n":39,"o":23.11,"t":"2026-09-25T16:15:00Z","v":9207,"vw":23.109465},{"c":23.2,"h":23.2,"l":23.17,"n":6,"o":23.2,"t":"2026-09-25T16:30:00Z","v":2243,"vw":23.192867},{"c":22.985,"h":22.985,"l":22.985,"n":4,"o":22.985,"t":"2026-09-25T17:00:00Z","v":250,"vw":22.985},{"c":22.9334,"h":22.9334,"l":22.9334,"n":3,"o":22.9334,"t":"2026-09-25T17:15:00Z","v":118,"vw":22.9334},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-09-25T17:45:00Z","v":100,"vw":23},{"c":22.7,"h":22.73,"l":22.7,"n":12,"o":22.73,"t":"2026-09-25T18:00:00Z","v":1782,"vw":22.713125},{"c":22.65,"h":22.65,"l":22.65,"n":3,"o":22.65,"t":"2026-09-25T18:15:00Z","v":566,"vw":22.65},{"c":22.5,"h":22.6647,"l":22.4,"n":14,"o":22.6647,"t":"2026-09-25T18:30:00Z","v":1969,"vw":22.559173},{"c":22.38,"h":22.39,"l":22.2,"n":30,"o":22.28,"t":"2026-09-25T18:45:00Z","v":5638,"vw":22.345393},{"c":22.32,"h":22.32,"l":22.32,"n":5,"o":22.32,"t":"2026-09-25T19:00:00Z","v":255,"vw":22.32},{"c":22.45,"h":22.45,"l":22.375,"n":5,"o":22.375,"t":"2026-09-25T19:15:00Z","v":2811,"vw":22.383272},{"c":22.4,"h":22.5201,"l":22.33,"n":29,"o":22.5201,"t":"2026-09-25T19:30:00Z","v":6991,"vw":22.467295},{"c":22.55,"h":22.55,"l":22.53,"n":3,"o":22.53,"t":"2026-09-25T19:45:00Z","v":500,"vw":22.538},{"c":22.29,"h":22.29,"l":22.29,"n":5,"o":22.29,"t":"2026-09-25T20:00:00Z","v":104,"vw":22.29},{"c":22.3,"h":22.3,"l":22.3,"n":1,"o":22.3,"t":"2026-09-25T20:45:00Z","v":500,"vw":22.3},{"c":22.12,"h":22.12,"l":22.12,"n":5,"o":22.12,"t":"2026-09-25T21:15:00Z","v":181,"vw":22.12},{"c":22.2,"h":22.2,"l":22.2,"n":1,"o":22.2,"t":"2026-09-25T23:15:00Z","v":200,"vw":22.2},{"c":20.8,"h":21.01,"l":20.8,"n":31,"o":21.01,"t":"2026-09-28T08:00:00Z","v":797,"vw":20.885798},{"c":20.8,"h":20.8,"l":20.8,"n":1,"o":20.8,"t":"2026-09-28T08:15:00Z","v":100,"vw":20.8},{"c":20.9,"h":20.9,"l":20.9,"n":5,"o":20.9,"t":"2026-09-28T12:00:00Z","v":530,"vw":20.9},{"c":21.11,"h":21.11,"l":21.09,"n":5,"o":21.09,"t":"2026-09-28T13:15:00Z","v":753,"vw":21.104286},{"c":21.836,"h":22.08,"l":20.71,"n":26,"o":20.71,"t":"2026-09-28T13:30:00Z","v":2783,"vw":21.404499},{"c":21.25,"h":21.7,"l":21.25,"n":6,"o":21.65,"t":"2026-09-28T14:30:00Z","v":1250,"vw":21.554907},{"c":20.3897,"h":20.85,"l":20.36,"n":94,"o":20.85,"t":"2026-09-28T14:45:00Z","v":21225,"vw":20.499946},{"c":20.557,"h":20.557,"l":20.557,"n":5,"o":20.557,"t":"2026-09-28T15:00:00Z","v":310,"vw":20.557},{"c":20.39,"h":20.51,"l":20.39,"n":6,"o":20.51,"t":"2026-09-28T15:15:00Z","v":4423,"vw":20.402368},{"c":20.7,"h":20.7,"l":20.7,"n":1,"o":20.7,"t":"2026-09-28T16:00:00Z","v":100,"vw":20.7},{"c":21.6851,"h":21.6851,"l":21.07,"n":10,"o":21.0829,"t":"2026-09-28T16:15:00Z","v":1713,"vw":21.261187},{"c":21.39,"h":21.515,"l":21.39,"n":4,"o":21.515,"t":"2026-09-28T16:30:00Z","v":1000,"vw":21.4175},{"c":21.89,"h":21.89,"l":21.89,"n":3,"o":21.89,"t":"2026-09-28T17:45:00Z","v":482,"vw":21.89},{"c":21.735,"h":21.735,"l":21.735,"n":4,"o":21.735,"t":"2026-09-28T18:00:00Z","v":400,"vw":21.735},{"c":21.39,"h":21.39,"l":21.39,"n":2,"o":21.39,"t":"2026-09-28T19:00:00Z","v":199,"vw":21.39},{"c":21.135,"h":21.29,"l":21.05,"n":7,"o":21.11,"t":"2026-09-28T19:30:00Z","v":610,"vw":21.166667},{"c":21.31,"h":21.47,"l":21.31,"n":6,"o":21.3921,"t":"2026-09-28T19:45:00Z","v":2241,"vw":21.356274},{"c":21.4,"h":21.41,"l":21.4,"n":2,"o":21.41,"t":"2026-09-29T11:00:00Z","v":583,"vw":21.406861},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-09-29T11:45:00Z","v":300,"vw":21.5},{"c":21.8,"h":21.9493,"l":21.8,"n":4,"o":21.9493,"t":"2026-09-29T12:15:00Z","v":500,"vw":21.868802},{"c":21.55,"h":21.55,"l":21.55,"n":1,"o":21.55,"t":"2026-09-29T13:00:00Z","v":100,"vw":21.55},{"c":21.94,"h":21.94,"l":21.94,"n":8,"o":21.94,"t":"2026-09-29T13:15:00Z","v":427,"vw":21.94},{"c":21.07,"h":21.56,"l":21.07,"n":15,"o":21.53,"t":"2026-09-29T13:30:00Z","v":1759,"vw":21.386782},{"c":20.2748,"h":20.2748,"l":20.2748,"n":2,"o":20.2748,"t":"2026-09-29T13:45:00Z","v":101,"vw":20.2748},{"c":20.24,"h":20.34,"l":20.1913,"n":29,"o":20.34,"t":"2026-09-29T14:00:00Z","v":2417,"vw":20.243974},{"c":20.1,"h":20.205,"l":20.1,"n":15,"o":20.1176,"t":"2026-09-29T14:15:00Z","v":872,"vw":20.131134},{"c":20.4,"h":20.4,"l":20.25,"n":14,"o":20.4,"t":"2026-09-29T14:30:00Z","v":1117,"vw":20.366458},{"c":20.1,"h":20.2,"l":20.1,"n":12,"o":20.2,"t":"2026-09-29T14:45:00Z","v":560,"vw":20.165517},{"c":19.9,"h":19.98,"l":19.9,"n":15,"o":19.95,"t":"2026-09-29T15:00:00Z","v":1351,"vw":19.960042},{"c":19.9,"h":19.9,"l":19.9,"n":2,"o":19.9,"t":"2026-09-29T15:15:00Z","v":129,"vw":19.9},{"c":19.9549,"h":19.9549,"l":19.81,"n":10,"o":19.93,"t":"2026-09-29T15:30:00Z","v":1110,"vw":19.884465},{"c":19.96,"h":20.0099,"l":19.96,"n":5,"o":20.0099,"t":"2026-09-29T15:45:00Z","v":415,"vw":19.972475},{"c":20.04,"h":20.04,"l":20.04,"n":3,"o":20.04,"t":"2026-09-29T16:15:00Z","v":337,"vw":20.04},{"c":20.005,"h":20.02,"l":20.005,"n":8,"o":20.02,"t":"2026-09-29T16:30:00Z","v":544,"vw":20.014966},{"c":19.97,"h":19.97,"l":19.93,"n":13,"o":19.93,"t":"2026-09-29T16:45:00Z","v":550,"vw":19.953333},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-09-29T17:15:00Z","v":200,"vw":19.9},{"c":19.9,"h":19.9,"l":19.89,"n":4,"o":19.89,"t":"2026-09-29T18:00:00Z","v":450,"vw":19.897143},{"c":20.006,"h":20.006,"l":19.71,"n":7,"o":19.89,"t":"2026-09-29T18:30:00Z","v":1158,"vw":19.883286},{"c":19.875,"h":19.875,"l":19.865,"n":8,"o":19.865,"t":"2026-09-29T18:45:00Z","v":2169,"vw":19.868483},{"c":19.73,"h":19.73,"l":19.73,"n":2,"o":19.73,"t":"2026-09-29T19:15:00Z","v":150,"vw":19.73},{"c":19.51,"h":19.51,"l":19.51,"n":1,"o":19.51,"t":"2026-09-29T19:30:00Z","v":150,"vw":19.51},{"c":19.564,"h":19.564,"l":19.564,"n":3,"o":19.564,"t":"2026-09-29T19:45:00Z","v":140,"vw":19.564},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-09-30T12:30:00Z","v":100,"vw":20.15},{"c":20.37,"h":20.5,"l":19.56,"n":32,"o":20.2,"t":"2026-09-30T13:30:00Z","v":2337,"vw":20.05132},{"c":20.7999,"h":20.7999,"l":20.2368,"n":33,"o":20.2368,"t":"2026-09-30T13:45:00Z","v":3701,"vw":20.47662},{"c":21.05,"h":21.2,"l":20.73,"n":47,"o":20.73,"t":"2026-09-30T14:00:00Z","v":5604,"vw":20.913567},{"c":20.96,"h":21.0211,"l":20.872,"n":14,"o":21.0211,"t":"2026-09-30T14:15:00Z","v":1279,"vw":20.969736},{"c":20.67,"h":20.67,"l":20.67,"n":2,"o":20.67,"t":"2026-09-30T14:30:00Z","v":110,"vw":20.67},{"c":20.79,"h":20.79,"l":20.35,"n":23,"o":20.37,"t":"2026-09-30T14:45:00Z","v":2170,"vw":20.492866},{"c":20.57,"h":20.57,"l":20.57,"n":1,"o":20.57,"t":"2026-09-30T15:00:00Z","v":100,"vw":20.57},{"c":20,"h":20.43,"l":20,"n":22,"o":20.43,"t":"2026-09-30T15:15:00Z","v":3349,"vw":20.210111},{"c":19.9,"h":20.13,"l":19.9,"n":6,"o":20.13,"t":"2026-09-30T15:30:00Z","v":2392,"vw":20.041105},{"c":19.89,"h":19.89,"l":19.89,"n":3,"o":19.89,"t":"2026-09-30T16:45:00Z","v":1024,"vw":19.89},{"c":19.61,"h":19.61,"l":19.61,"n":1,"o":19.61,"t":"2026-09-30T17:00:00Z","v":100,"vw":19.61},{"c":19.495,"h":19.62,"l":19.495,"n":7,"o":19.53,"t":"2026-09-30T17:15:00Z","v":1919,"vw":19.525054},{"c":19.625,"h":19.625,"l":19.575,"n":2,"o":19.575,"t":"2026-09-30T17:30:00Z","v":325,"vw":19.594231},{"c":19.65,"h":19.65,"l":19.65,"n":2,"o":19.65,"t":"2026-09-30T17:45:00Z","v":550,"vw":19.65},{"c":19.615,"h":19.615,"l":19.615,"n":1,"o":19.615,"t":"2026-09-30T18:00:00Z","v":125,"vw":19.615},{"c":19.62,"h":19.62,"l":19.62,"n":2,"o":19.62,"t":"2026-09-30T18:30:00Z","v":108,"vw":19.62},{"c":19.7,"h":19.7,"l":19.7,"n":2,"o":19.7,"t":"2026-09-30T18:45:00Z","v":500,"vw":19.7},{"c":19.07,"h":19.13,"l":18.9301,"n":13,"o":19.12,"t":"2026-09-30T19:45:00Z","v":2150,"vw":19.088203},{"c":18.54,"h":18.82,"l":18.54,"n":6,"o":18.82,"t":"2026-09-30T20:00:00Z","v":1260,"vw":18.612358},{"c":19,"h":19,"l":19,"n":16,"o":19,"t":"2026-09-30T21:15:00Z","v":1306,"vw":19},{"c":19,"h":19,"l":19,"n":57,"o":19,"t":"2026-09-30T21:45:00Z","v":1227,"vw":19},{"c":19.07,"h":19.07,"l":19.06,"n":2,"o":19.06,"t":"2026-09-30T22:15:00Z","v":400,"vw":19.065},{"c":19.05,"h":19.05,"l":19.05,"n":1,"o":19.05,"t":"2026-09-30T23:30:00Z","v":281,"vw":19.05},{"c":19.16,"h":19.16,"l":19.15,"n":5,"o":19.15,"t":"2026-09-30T23:45:00Z","v":403,"vw":19.155},{"c":19.66,"h":19.66,"l":19.5,"n":8,"o":19.5,"t":"2026-10-01T08:00:00Z","v":729,"vw":19.55427},{"c":19.46,"h":19.46,"l":19.46,"n":1,"o":19.46,"t":"2026-10-01T11:15:00Z","v":100,"vw":19.46},{"c":19.29,"h":19.29,"l":19.29,"n":1,"o":19.29,"t":"2026-10-01T12:15:00Z","v":130,"vw":19.29},{"c":19,"h":19,"l":19,"n":3,"o":19,"t":"2026-10-01T12:45:00Z","v":463,"vw":19},{"c":19.19,"h":19.19,"l":19.19,"n":1,"o":19.19,"t":"2026-10-01T13:15:00Z","v":120,"vw":19.19},{"c":18.445,"h":18.825,"l":18.37,"n":24,"o":18.58,"t":"2026-10-01T13:30:00Z","v":2238,"vw":18.481754},{"c":18.26,"h":18.365,"l":18.26,"n":3,"o":18.365,"t":"2026-10-01T13:45:00Z","v":300,"vw":18.295},{"c":18.3,"h":18.44,"l":18.3,"n":11,"o":18.355,"t":"2026-10-01T14:00:00Z","v":885,"vw":18.386683},{"c":18.1,"h":18.1,"l":17.93,"n":40,"o":17.9425,"t":"2026-10-01T14:15:00Z","v":5965,"vw":17.998789},{"c":18.5,"h":18.6673,"l":18.38,"n":21,"o":18.38,"t":"2026-10-01T14:30:00Z","v":1614,"vw":18.464563},{"c":18.5199,"h":18.5199,"l":18.5199,"n":1,"o":18.5199,"t":"2026-10-01T14:45:00Z","v":270,"vw":18.5199},{"c":18.1063,"h":18.1063,"l":18.1063,"n":1,"o":18.1063,"t":"2026-10-01T15:00:00Z","v":750,"vw":18.1063},{"c":18.405,"h":18.405,"l":18.235,"n":3,"o":18.235,"t":"2026-10-01T15:15:00Z","v":280,"vw":18.318333},{"c":18.3552,"h":18.3552,"l":18.3552,"n":1,"o":18.3552,"t":"2026-10-01T15:30:00Z","v":160,"vw":18.3552},{"c":18.5,"h":18.5,"l":18.5,"n":2,"o":18.5,"t":"2026-10-01T15:45:00Z","v":135,"vw":18.5},{"c":18.89,"h":18.89,"l":18.8304,"n":4,"o":18.8304,"t":"2026-10-01T16:00:00Z","v":300,"vw":18.86616},{"c":18.9,"h":18.9,"l":18.7301,"n":3,"o":18.7301,"t":"2026-10-01T16:15:00Z","v":350,"vw":18.827186},{"c":19.09,"h":19.09,"l":18.9191,"n":7,"o":18.92,"t":"2026-10-01T17:15:00Z","v":2580,"vw":18.979413},{"c":19.1,"h":19.3,"l":19.1,"n":15,"o":19.22,"t":"2026-10-01T17:30:00Z","v":2153,"vw":19.215826},{"c":18.67,"h":18.7505,"l":18.67,"n":6,"o":18.73,"t":"2026-10-01T18:00:00Z","v":524,"vw":18.7221},{"c":18.81,"h":18.81,"l":18.81,"n":1,"o":18.81,"t":"2026-10-01T18:30:00Z","v":200,"vw":18.81},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-10-01T19:00:00Z","v":100,"vw":18.6},{"c":18.72,"h":18.72,"l":18.7,"n":4,"o":18.7,"t":"2026-10-01T19:30:00Z","v":316,"vw":18.712565},{"c":18.7,"h":18.7,"l":18.69,"n":14,"o":18.69,"t":"2026-10-01T19:45:00Z","v":1136,"vw":18.697333},{"c":18.79,"h":18.79,"l":18.79,"n":3,"o":18.79,"t":"2026-10-01T20:00:00Z","v":102,"vw":18.79},{"c":18.89,"h":19.12,"l":18.69,"n":13,"o":19.08,"t":"2026-10-02T12:30:00Z","v":2237,"vw":18.946859},{"c":19.516,"h":19.62,"l":19.48,"n":11,"o":19.62,"t":"2026-10-02T13:15:00Z","v":700,"vw":19.538667},{"c":18.31,"h":18.9105,"l":18.14,"n":23,"o":18.8,"t":"2026-10-02T13:30:00Z","v":1397,"vw":18.479142},{"c":18.2486,"h":18.5177,"l":18.2486,"n":13,"o":18.5177,"t":"2026-10-02T13:45:00Z","v":1640,"vw":18.3823},{"c":18.775,"h":18.85,"l":18.31,"n":20,"o":18.31,"t":"2026-10-02T14:00:00Z","v":1727,"vw":18.650836},{"c":18.365,"h":18.53,"l":18.365,"n":14,"o":18.53,"t":"2026-10-02T14:15:00Z","v":881,"vw":18.486693},{"c":18.57,"h":18.57,"l":18.37,"n":40,"o":18.37,"t":"2026-10-02T14:30:00Z","v":4054,"vw":18.494864},{"c":18.44,"h":18.47,"l":18.42,"n":18,"o":18.4213,"t":"2026-10-02T14:45:00Z","v":2301,"vw":18.435845},{"c":17.8,"h":18.3,"l":17.8,"n":18,"o":18.3,"t":"2026-10-02T15:00:00Z","v":1798,"vw":17.872452},{"c":17.835,"h":18.1399,"l":17.75,"n":21,"o":18.1399,"t":"2026-10-02T15:15:00Z","v":1600,"vw":17.867726},{"c":17.85,"h":17.91,"l":17.85,"n":4,"o":17.91,"t":"2026-10-02T15:30:00Z","v":469,"vw":17.890541},{"c":17.81,"h":17.81,"l":17.66,"n":12,"o":17.7,"t":"2026-10-02T15:45:00Z","v":1093,"vw":17.737179},{"c":17.701,"h":17.85,"l":17.701,"n":5,"o":17.7101,"t":"2026-10-02T16:00:00Z","v":1721,"vw":17.766256},{"c":17.9681,"h":17.9681,"l":17.86,"n":8,"o":17.86,"t":"2026-10-02T16:15:00Z","v":600,"vw":17.901577},{"c":18.01,"h":18.01,"l":18.01,"n":1,"o":18.01,"t":"2026-10-02T16:30:00Z","v":100,"vw":18.01},{"c":18.075,"h":18.18,"l":18.075,"n":5,"o":18.075,"t":"2026-10-02T16:45:00Z","v":2328,"vw":18.100794},{"c":18.17,"h":18.17,"l":18.17,"n":2,"o":18.17,"t":"2026-10-02T17:00:00Z","v":510,"vw":18.17},{"c":18.0878,"h":18.0878,"l":18.06,"n":2,"o":18.06,"t":"2026-10-02T17:15:00Z","v":2600,"vw":18.061069},{"c":17.915,"h":17.915,"l":17.915,"n":2,"o":17.915,"t":"2026-10-02T17:30:00Z","v":210,"vw":17.915},{"c":18,"h":18,"l":18,"n":2,"o":18,"t":"2026-10-02T19:00:00Z","v":2150,"vw":18},{"c":17.73,"h":17.73,"l":17.73,"n":5,"o":17.73,"t":"2026-10-02T19:30:00Z","v":623,"vw":17.73},{"c":17.7601,"h":17.9038,"l":17.7447,"n":18,"o":17.7447,"t":"2026-10-02T19:45:00Z","v":5553,"vw":17.792157},{"c":17.7,"h":17.93,"l":17.7,"n":12,"o":17.81,"t":"2026-10-02T20:00:00Z","v":727,"vw":17.811667},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-10-02T21:30:00Z","v":345,"vw":17.7},{"c":22.2,"h":22.6356,"l":18.32,"n":408,"o":18.32,"t":"2026-10-05T12:30:00Z","v":6027,"vw":20.784186},{"c":21.46,"h":22.75,"l":21.46,"n":18,"o":22.61,"t":"2026-10-05T12:45:00Z","v":6137,"vw":22.148692},{"c":20.91,"h":21.01,"l":20.91,"n":7,"o":21.01,"t":"2026-10-05T13:00:00Z","v":745,"vw":20.980241},{"c":20.52,"h":21.3,"l":20.52,"n":15,"o":21.3,"t":"2026-10-05T13:15:00Z","v":2196,"vw":20.91638},{"c":19.3506,"h":20.551,"l":18.76,"n":228,"o":20.55,"t":"2026-10-05T13:30:00Z","v":11931,"vw":19.434208},{"c":18.8,"h":19.27,"l":18.76,"n":64,"o":19.215,"t":"2026-10-05T13:45:00Z","v":11769,"vw":19.078304},{"c":19.57,"h":19.87,"l":18.5,"n":97,"o":18.6,"t":"2026-10-05T14:00:00Z","v":11662,"vw":19.225888},{"c":19.5,"h":19.5646,"l":19.5,"n":2,"o":19.5646,"t":"2026-10-05T14:15:00Z","v":680,"vw":19.52793},{"c":19.13,"h":19.29,"l":19.13,"n":7,"o":19.2,"t":"2026-10-05T14:30:00Z","v":504,"vw":19.204586},{"c":19.51,"h":19.57,"l":19.49,"n":22,"o":19.49,"t":"2026-10-05T14:45:00Z","v":2539,"vw":19.517984},{"c":19.5599,"h":19.5599,"l":19.5599,"n":1,"o":19.5599,"t":"2026-10-05T15:00:00Z","v":101,"vw":19.5599},{"c":19.02,"h":19.02,"l":18.99,"n":6,"o":18.99,"t":"2026-10-05T15:15:00Z","v":460,"vw":18.9975},{"c":18.95,"h":18.95,"l":18.95,"n":4,"o":18.95,"t":"2026-10-05T15:45:00Z","v":548,"vw":18.95},{"c":18.8,"h":18.81,"l":18.6601,"n":21,"o":18.81,"t":"2026-10-05T16:00:00Z","v":4505,"vw":18.744574},{"c":18.601,"h":18.73,"l":18.601,"n":5,"o":18.73,"t":"2026-10-05T16:15:00Z","v":6250,"vw":18.603115},{"c":18.66,"h":18.7,"l":18.66,"n":7,"o":18.7,"t":"2026-10-05T16:30:00Z","v":1054,"vw":18.694444},{"c":18.88,"h":19,"l":18.61,"n":18,"o":18.61,"t":"2026-10-05T16:45:00Z","v":1509,"vw":18.898515},{"c":18.77,"h":18.85,"l":18.68,"n":11,"o":18.745,"t":"2026-10-05T17:00:00Z","v":1654,"vw":18.74242},{"c":18.77,"h":18.85,"l":18.732,"n":13,"o":18.85,"t":"2026-10-05T17:15:00Z","v":2522,"vw":18.780349},{"c":18.85,"h":18.85,"l":18.66,"n":20,"o":18.76,"t":"2026-10-05T17:30:00Z","v":4855,"vw":18.742988},{"c":19.13,"h":19.13,"l":18.92,"n":6,"o":18.96,"t":"2026-10-05T17:45:00Z","v":695,"vw":19.001842},{"c":19.0526,"h":19.0526,"l":18.98,"n":19,"o":18.98,"t":"2026-10-05T18:00:00Z","v":6898,"vw":18.983613},{"c":19.215,"h":19.215,"l":19.06,"n":4,"o":19.07,"t":"2026-10-05T18:15:00Z","v":554,"vw":19.091958},{"c":19,"h":19,"l":19,"n":7,"o":19,"t":"2026-10-05T18:30:00Z","v":1280,"vw":19},{"c":19.44,"h":19.44,"l":19.17,"n":6,"o":19.17,"t":"2026-10-05T18:45:00Z","v":671,"vw":19.226054},{"c":19.55,"h":19.64,"l":19.38,"n":42,"o":19.4,"t":"2026-10-05T19:00:00Z","v":13509,"vw":19.424346},{"c":19.54,"h":19.54,"l":19.54,"n":9,"o":19.54,"t":"2026-10-05T19:15:00Z","v":411,"vw":19.54},{"c":20.03,"h":20.2,"l":19.35,"n":73,"o":19.35,"t":"2026-10-05T19:45:00Z","v":3856,"vw":19.863451},{"c":20.55,"h":20.55,"l":20.21,"n":9,"o":20.21,"t":"2026-10-05T20:00:00Z","v":349,"vw":20.404854},{"c":19.956,"h":20.09,"l":19.94,"n":31,"o":20.0106,"t":"2026-10-05T23:30:00Z","v":6803,"vw":19.990934},{"c":20.128,"h":20.45,"l":20.1,"n":59,"o":20.45,"t":"2026-10-06T11:15:00Z","v":11599,"vw":20.126162},{"c":20.0892,"h":20.3,"l":20.0892,"n":3,"o":20.3,"t":"2026-10-06T12:00:00Z","v":479,"vw":20.230361},{"c":20.49,"h":20.49,"l":20.49,"n":1,"o":20.49,"t":"2026-10-06T12:30:00Z","v":100,"vw":20.49},{"c":19.75,"h":20.245,"l":19.75,"n":14,"o":19.97,"t":"2026-10-06T13:30:00Z","v":3312,"vw":20.031081},{"c":20.2878,"h":20.2878,"l":19.79,"n":6,"o":19.79,"t":"2026-10-06T14:00:00Z","v":1129,"vw":19.851915},{"c":20.58,"h":20.58,"l":20.2,"n":26,"o":20.22,"t":"2026-10-06T14:15:00Z","v":4072,"vw":20.513573},{"c":20.09,"h":20.535,"l":19.94,"n":8,"o":20.535,"t":"2026-10-06T14:30:00Z","v":1457,"vw":20.267019},{"c":20.26,"h":20.395,"l":19.9201,"n":16,"o":20.1199,"t":"2026-10-06T14:45:00Z","v":3014,"vw":20.147794},{"c":20.15,"h":20.25,"l":20.15,"n":9,"o":20.197,"t":"2026-10-06T15:00:00Z","v":1801,"vw":20.192216},{"c":20.115,"h":20.115,"l":20.0201,"n":6,"o":20.0201,"t":"2026-10-06T15:45:00Z","v":1035,"vw":20.068859},{"c":20.03,"h":20.03,"l":20.03,"n":2,"o":20.03,"t":"2026-10-06T16:00:00Z","v":200,"vw":20.03},{"c":19.93,"h":19.95,"l":19.82,"n":15,"o":19.87,"t":"2026-10-06T16:15:00Z","v":911,"vw":19.908674},{"c":20.0198,"h":20.0198,"l":19.9,"n":3,"o":19.93,"t":"2026-10-06T16:30:00Z","v":634,"vw":19.970867},{"c":19.9278,"h":19.99,"l":19.9278,"n":2,"o":19.99,"t":"2026-10-06T16:45:00Z","v":1250,"vw":19.955168},{"c":20.12,"h":20.12,"l":20.12,"n":1,"o":20.12,"t":"2026-10-06T17:00:00Z","v":100,"vw":20.12},{"c":19.92,"h":19.92,"l":19.92,"n":2,"o":19.92,"t":"2026-10-06T17:15:00Z","v":108,"vw":19.92},{"c":20.1,"h":20.1,"l":20.1,"n":1,"o":20.1,"t":"2026-10-06T17:45:00Z","v":100,"vw":20.1},{"c":20.0301,"h":20.0301,"l":20.0301,"n":2,"o":20.0301,"t":"2026-10-06T18:15:00Z","v":207,"vw":20.0301},{"c":19.9922,"h":19.9922,"l":19.9922,"n":1,"o":19.9922,"t":"2026-10-06T18:45:00Z","v":1550,"vw":19.9922},{"c":19.88,"h":19.96,"l":19.88,"n":7,"o":19.95,"t":"2026-10-06T19:00:00Z","v":1300,"vw":19.945593},{"c":19.54,"h":19.65,"l":19.54,"n":6,"o":19.65,"t":"2026-10-06T19:15:00Z","v":781,"vw":19.624046},{"c":19.6517,"h":19.6517,"l":19.5,"n":8,"o":19.59,"t":"2026-10-06T19:30:00Z","v":3588,"vw":19.588201},{"c":19.44,"h":19.5901,"l":19.44,"n":21,"o":19.5439,"t":"2026-10-06T19:45:00Z","v":2024,"vw":19.524813},{"c":19.2,"h":19.2,"l":19.2,"n":7,"o":19.2,"t":"2026-10-06T20:00:00Z","v":523,"vw":19.2},{"c":19.3,"h":19.3,"l":19.3,"n":3,"o":19.3,"t":"2026-10-06T21:45:00Z","v":196,"vw":19.3},{"c":19.3,"h":19.3,"l":19.3,"n":1,"o":19.3,"t":"2026-10-06T22:00:00Z","v":300,"vw":19.3},{"c":19.23,"h":19.23,"l":19.23,"n":12,"o":19.23,"t":"2026-10-07T08:00:00Z","v":410,"vw":19.23},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-07T10:45:00Z","v":150,"vw":18.9},{"c":18.62,"h":18.62,"l":18.62,"n":1,"o":18.62,"t":"2026-10-07T12:00:00Z","v":100,"vw":18.62},{"c":18.275,"h":18.74,"l":18.09,"n":37,"o":18.74,"t":"2026-10-07T13:30:00Z","v":3333,"vw":18.313068},{"c":18.0701,"h":18.31,"l":18.065,"n":7,"o":18.31,"t":"2026-10-07T13:45:00Z","v":1020,"vw":18.15642},{"c":18.2,"h":18.21,"l":18.06,"n":13,"o":18.06,"t":"2026-10-07T14:00:00Z","v":1779,"vw":18.138749},{"c":18.1,"h":18.16,"l":18.1,"n":8,"o":18.1,"t":"2026-10-07T14:15:00Z","v":476,"vw":18.118634},{"c":18.04,"h":18.08,"l":18,"n":16,"o":18.08,"t":"2026-10-07T14:30:00Z","v":729,"vw":18.024314},{"c":18.11,"h":18.11,"l":18.11,"n":1,"o":18.11,"t":"2026-10-07T14:45:00Z","v":165,"vw":18.11},{"c":18.08,"h":18.08,"l":18.08,"n":1,"o":18.08,"t":"2026-10-07T15:15:00Z","v":100,"vw":18.08},{"c":18.4937,"h":18.5595,"l":18.4937,"n":2,"o":18.5595,"t":"2026-10-07T15:30:00Z","v":203,"vw":18.526114},{"c":18.3499,"h":18.3499,"l":18.3499,"n":1,"o":18.3499,"t":"2026-10-07T15:45:00Z","v":100,"vw":18.3499},{"c":18.15,"h":18.15,"l":18.15,"n":1,"o":18.15,"t":"2026-10-07T16:00:00Z","v":100,"vw":18.15},{"c":18.215,"h":18.215,"l":18.215,"n":1,"o":18.215,"t":"2026-10-07T17:30:00Z","v":100,"vw":18.215},{"c":18.3,"h":18.3,"l":18.3,"n":3,"o":18.3,"t":"2026-10-07T17:45:00Z","v":250,"vw":18.3},{"c":18.3595,"h":18.3595,"l":18.3595,"n":1,"o":18.3595,"t":"2026-10-07T18:30:00Z","v":300,"vw":18.3595},{"c":18.2801,"h":18.2801,"l":18.2801,"n":1,"o":18.2801,"t":"2026-10-07T18:45:00Z","v":300,"vw":18.2801},{"c":18.1702,"h":18.1702,"l":18.17,"n":2,"o":18.17,"t":"2026-10-07T19:15:00Z","v":600,"vw":18.1701},{"c":17.781,"h":18,"l":17.77,"n":35,"o":18,"t":"2026-10-07T19:45:00Z","v":5624,"vw":17.87198},{"c":17.4564,"h":17.4564,"l":17.12,"n":40,"o":17.14,"t":"2026-10-08T13:30:00Z","v":6849,"vw":17.273844},{"c":17.02,"h":17.12,"l":17.001,"n":18,"o":17.12,"t":"2026-10-08T13:45:00Z","v":2396,"vw":17.017422},{"c":16.68,"h":17.02,"l":16.68,"n":31,"o":17.02,"t":"2026-10-08T14:00:00Z","v":2039,"vw":16.913745},{"c":16.95,"h":16.95,"l":16.72,"n":17,"o":16.72,"t":"2026-10-08T14:15:00Z","v":2822,"vw":16.879279},{"c":16.82,"h":16.82,"l":16.82,"n":2,"o":16.82,"t":"2026-10-08T14:30:00Z","v":158,"vw":16.82},{"c":16.67,"h":16.67,"l":16.67,"n":1,"o":16.67,"t":"2026-10-08T14:45:00Z","v":2265,"vw":16.67},{"c":16.7515,"h":16.7515,"l":16.655,"n":5,"o":16.655,"t":"2026-10-08T15:15:00Z","v":490,"vw":16.710143},{"c":16.6,"h":16.71,"l":16.6,"n":10,"o":16.71,"t":"2026-10-08T15:30:00Z","v":855,"vw":16.661538},{"c":16.7337,"h":16.7337,"l":16.6,"n":8,"o":16.6,"t":"2026-10-08T15:45:00Z","v":690,"vw":16.664219},{"c":16.715,"h":16.715,"l":16.61,"n":8,"o":16.61,"t":"2026-10-08T16:00:00Z","v":1349,"vw":16.687602},{"c":16.75,"h":16.95,"l":16.7,"n":12,"o":16.7,"t":"2026-10-08T16:15:00Z","v":945,"vw":16.8047},{"c":16.71,"h":16.71,"l":16.55,"n":4,"o":16.55,"t":"2026-10-08T16:30:00Z","v":1230,"vw":16.683333},{"c":16.18,"h":16.18,"l":16.18,"n":4,"o":16.18,"t":"2026-10-08T17:30:00Z","v":229,"vw":16.18},{"c":16.15,"h":16.15,"l":16.15,"n":3,"o":16.15,"t":"2026-10-08T17:45:00Z","v":286,"vw":16.15},{"c":16.0135,"h":16.1201,"l":16.01,"n":21,"o":16.12,"t":"2026-10-08T18:45:00Z","v":2006,"vw":16.049858},{"c":16,"h":16.01,"l":16,"n":9,"o":16.01,"t":"2026-10-08T19:00:00Z","v":1053,"vw":16.00448},{"c":16.41,"h":16.41,"l":16.41,"n":2,"o":16.41,"t":"2026-10-08T19:30:00Z","v":122,"vw":16.41},{"c":16.54,"h":16.54,"l":16.401,"n":6,"o":16.5101,"t":"2026-10-08T19:45:00Z","v":460,"vw":16.487471},{"c":17.26,"h":17.31,"l":16.98,"n":12,"o":17.2,"t":"2026-10-09T08:00:00Z","v":1431,"vw":17.189337},{"c":17.231,"h":17.26,"l":17.1701,"n":27,"o":17.1701,"t":"2026-10-09T12:30:00Z","v":9571,"vw":17.230863},{"c":16.51,"h":16.8,"l":16.45,"n":52,"o":16.8,"t":"2026-10-09T13:30:00Z","v":1999,"vw":16.542844},{"c":16.2,"h":16.4,"l":16.2,"n":12,"o":16.4,"t":"2026-10-09T13:45:00Z","v":459,"vw":16.274194},{"c":16.01,"h":16.02,"l":16.01,"n":14,"o":16.01,"t":"2026-10-09T14:00:00Z","v":7224,"vw":16.010278},{"c":16.1016,"h":16.1016,"l":15.54,"n":14,"o":15.65,"t":"2026-10-09T14:15:00Z","v":2212,"vw":15.628536},{"c":16.1326,"h":16.1326,"l":16.1121,"n":4,"o":16.1121,"t":"2026-10-09T14:45:00Z","v":525,"vw":16.127779},{"c":15.81,"h":15.81,"l":15.81,"n":3,"o":15.81,"t":"2026-10-09T15:15:00Z","v":286,"vw":15.81},{"c":15.835,"h":15.835,"l":15.835,"n":1,"o":15.835,"t":"2026-10-09T15:30:00Z","v":300,"vw":15.835},{"c":15.9,"h":15.9,"l":15.9,"n":12,"o":15.9,"t":"2026-10-09T15:45:00Z","v":980,"vw":15.9},{"c":15.8,"h":15.845,"l":15.8,"n":5,"o":15.845,"t":"2026-10-09T16:00:00Z","v":633,"vw":15.8225},{"c":15.82,"h":15.83,"l":15.8,"n":14,"o":15.83,"t":"2026-10-09T16:15:00Z","v":1438,"vw":15.814038},{"c":15.84,"h":15.84,"l":15.84,"n":8,"o":15.84,"t":"2026-10-09T16:45:00Z","v":415,"vw":15.84},{"c":15.99,"h":16.1599,"l":15.99,"n":3,"o":16.1267,"t":"2026-10-09T17:00:00Z","v":690,"vw":16.099106},{"c":16.1056,"h":16.1056,"l":16.1056,"n":6,"o":16.1056,"t":"2026-10-09T17:45:00Z","v":620,"vw":16.1056},{"c":16.348,"h":16.348,"l":16.348,"n":4,"o":16.348,"t":"2026-10-09T18:00:00Z","v":10956,"vw":16.348},{"c":16.3962,"h":16.3962,"l":16.3962,"n":2,"o":16.3962,"t":"2026-10-09T18:15:00Z","v":125,"vw":16.3962},{"c":16.33,"h":16.33,"l":16.33,"n":2,"o":16.33,"t":"2026-10-09T18:30:00Z","v":156,"vw":16.33},{"c":16.4044,"h":16.4044,"l":16.3601,"n":2,"o":16.3601,"t":"2026-10-09T19:00:00Z","v":366,"vw":16.372204},{"c":16.38,"h":16.38,"l":16.37,"n":3,"o":16.37,"t":"2026-10-09T19:30:00Z","v":10125,"vw":16.379901},{"c":16.6083,"h":16.6083,"l":16.36,"n":6,"o":16.36,"t":"2026-10-09T19:45:00Z","v":394,"vw":16.495436},{"c":17.219,"h":17.219,"l":17.219,"n":1,"o":17.219,"t":"2026-10-09T20:45:00Z","v":200,"vw":17.219},{"c":16.33,"h":16.33,"l":16.33,"n":4,"o":16.33,"t":"2026-10-12T11:30:00Z","v":150,"vw":16.33},{"c":16.071,"h":16.071,"l":16.071,"n":1,"o":16.071,"t":"2026-10-12T13:00:00Z","v":200,"vw":16.071},{"c":16.29,"h":16.29,"l":15.98,"n":7,"o":15.98,"t":"2026-10-12T13:15:00Z","v":452,"vw":16.154286},{"c":15.63,"h":15.94,"l":15.381,"n":38,"o":15.94,"t":"2026-10-12T13:30:00Z","v":2057,"vw":15.498245},{"c":15.98,"h":15.98,"l":15.7886,"n":5,"o":15.7886,"t":"2026-10-12T14:00:00Z","v":517,"vw":15.863747},{"c":16,"h":16,"l":16,"n":5,"o":16,"t":"2026-10-12T14:15:00Z","v":326,"vw":16},{"c":15.9705,"h":15.9705,"l":15.9705,"n":3,"o":15.9705,"t":"2026-10-12T14:30:00Z","v":337,"vw":15.9705},{"c":16.15,"h":16.15,"l":15.95,"n":9,"o":15.97,"t":"2026-10-12T15:00:00Z","v":1058,"vw":16.00794},{"c":16.86,"h":16.95,"l":16.35,"n":12,"o":16.37,"t":"2026-10-12T15:15:00Z","v":1670,"vw":16.745792},{"c":16.78,"h":16.78,"l":16.67,"n":5,"o":16.67,"t":"2026-10-12T15:30:00Z","v":282,"vw":16.725},{"c":16.34,"h":16.445,"l":16.34,"n":5,"o":16.39,"t":"2026-10-12T15:45:00Z","v":429,"vw":16.400234},{"c":16.4098,"h":16.4098,"l":16.4098,"n":1,"o":16.4098,"t":"2026-10-12T16:30:00Z","v":106,"vw":16.4098},{"c":16.53,"h":16.53,"l":16.5,"n":8,"o":16.5,"t":"2026-10-12T18:00:00Z","v":621,"vw":16.523033},{"c":16.3,"h":16.5,"l":16.3,"n":6,"o":16.5,"t":"2026-10-12T18:30:00Z","v":782,"vw":16.423711},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-10-12T19:30:00Z","v":237,"vw":16.4},{"c":16.48,"h":16.5,"l":16.3,"n":11,"o":16.4241,"t":"2026-10-12T19:45:00Z","v":992,"vw":16.376775},{"c":16.53,"h":16.53,"l":16.53,"n":4,"o":16.53,"t":"2026-10-12T20:00:00Z","v":449,"vw":16.53},{"c":16.23,"h":16.23,"l":16.23,"n":1,"o":16.23,"t":"2026-10-13T11:15:00Z","v":100,"vw":16.23},{"c":15.55,"h":15.55,"l":15.55,"n":1,"o":15.55,"t":"2026-10-13T13:15:00Z","v":100,"vw":15.55},{"c":16.02,"h":16.29,"l":16.02,"n":37,"o":16.115,"t":"2026-10-13T13:30:00Z","v":1793,"vw":16.112976},{"c":15.89,"h":15.89,"l":15.89,"n":1,"o":15.89,"t":"2026-10-13T13:45:00Z","v":300,"vw":15.89},{"c":16,"h":16.02,"l":16,"n":8,"o":16.02,"t":"2026-10-13T14:00:00Z","v":325,"vw":16.010991},{"c":15.76,"h":15.78,"l":15.685,"n":7,"o":15.78,"t":"2026-10-13T14:15:00Z","v":473,"vw":15.74937},{"c":15.64,"h":15.64,"l":15.48,"n":7,"o":15.48,"t":"2026-10-13T14:30:00Z","v":781,"vw":15.533191},{"c":15.4145,"h":15.4145,"l":15.41,"n":11,"o":15.41,"t":"2026-10-13T15:00:00Z","v":1425,"vw":15.413085},{"c":15.21,"h":15.43,"l":15.21,"n":26,"o":15.4,"t":"2026-10-13T15:15:00Z","v":2353,"vw":15.285983},{"c":14.88,"h":15.24,"l":14.851,"n":33,"o":15.2,"t":"2026-10-13T15:30:00Z","v":3369,"vw":15.07054},{"c":15.005,"h":15.005,"l":15.005,"n":1,"o":15.005,"t":"2026-10-13T15:45:00Z","v":300,"vw":15.005},{"c":15.2101,"h":15.2101,"l":15.2101,"n":1,"o":15.2101,"t":"2026-10-13T16:30:00Z","v":120,"vw":15.2101},{"c":15.295,"h":15.295,"l":15.295,"n":1,"o":15.295,"t":"2026-10-13T17:00:00Z","v":100,"vw":15.295},{"c":15.38,"h":15.38,"l":15.38,"n":1,"o":15.38,"t":"2026-10-13T17:30:00Z","v":100,"vw":15.38},{"c":15.09,"h":15.28,"l":15.04,"n":16,"o":15.28,"t":"2026-10-13T17:45:00Z","v":2340,"vw":15.164354},{"c":15.0801,"h":15.27,"l":15.0801,"n":4,"o":15.27,"t":"2026-10-13T18:00:00Z","v":328,"vw":15.18926},{"c":14.99,"h":15.09,"l":14.99,"n":7,"o":15.09,"t":"2026-10-13T18:15:00Z","v":545,"vw":15.011722},{"c":14.9,"h":14.9,"l":14.9,"n":2,"o":14.9,"t":"2026-10-13T18:30:00Z","v":215,"vw":14.9},{"c":14.99,"h":15.09,"l":14.99,"n":21,"o":14.99,"t":"2026-10-13T18:45:00Z","v":1255,"vw":15.01422},{"c":15.09,"h":15.09,"l":14.99,"n":2,"o":14.99,"t":"2026-10-13T19:00:00Z","v":430,"vw":15.04},{"c":15.21,"h":15.34,"l":15.17,"n":68,"o":15.17,"t":"2026-10-13T19:15:00Z","v":6830,"vw":15.296068},{"c":15.2,"h":15.26,"l":15.17,"n":42,"o":15.26,"t":"2026-10-13T19:30:00Z","v":23940,"vw":15.222322},{"c":15.25,"h":15.25,"l":15.16,"n":22,"o":15.22,"t":"2026-10-13T19:45:00Z","v":1247,"vw":15.228261},{"c":15,"h":15,"l":15,"n":4,"o":15,"t":"2026-10-13T21:30:00Z","v":189,"vw":15},{"c":15.72,"h":16.88,"l":15.45,"n":40,"o":16.56,"t":"2026-10-14T08:00:00Z","v":2836,"vw":16.062665},{"c":16.75,"h":16.88,"l":16.75,"n":13,"o":16.88,"t":"2026-10-14T08:15:00Z","v":1300,"vw":16.818333},{"c":16.48,"h":16.48,"l":16.47,"n":4,"o":16.47,"t":"2026-10-14T09:00:00Z","v":340,"vw":16.475833},{"c":17.16,"h":17.16,"l":16.74,"n":34,"o":16.74,"t":"2026-10-14T09:30:00Z","v":2307,"vw":16.954109},{"c":17.19,"h":17.19,"l":16.92,"n":7,"o":16.92,"t":"2026-10-14T10:00:00Z","v":423,"vw":17.076667},{"c":17.2,"h":17.23,"l":17.01,"n":21,"o":17.01,"t":"2026-10-14T10:15:00Z","v":2471,"vw":17.179499},{"c":17.19,"h":17.19,"l":17.19,"n":1,"o":17.19,"t":"2026-10-14T10:30:00Z","v":100,"vw":17.19},{"c":16.76,"h":16.76,"l":16.76,"n":1,"o":16.76,"t":"2026-10-14T11:00:00Z","v":314,"vw":16.76},{"c":16.75,"h":16.75,"l":16.75,"n":2,"o":16.75,"t":"2026-10-14T11:15:00Z","v":220,"vw":16.75},{"c":16.75,"h":16.75,"l":16.75,"n":2,"o":16.75,"t":"2026-10-14T12:15:00Z","v":329,"vw":16.75},{"c":16.39,"h":16.39,"l":16.01,"n":11,"o":16.27,"t":"2026-10-14T12:30:00Z","v":1044,"vw":16.267692},{"c":16.42,"h":16.42,"l":16.4,"n":5,"o":16.4,"t":"2026-10-14T12:45:00Z","v":526,"vw":16.412},{"c":16.4853,"h":16.5362,"l":16.4,"n":4,"o":16.5362,"t":"2026-10-14T13:00:00Z","v":961,"vw":16.49478},{"c":15,"h":16.01,"l":15,"n":80,"o":16.01,"t":"2026-10-14T13:30:00Z","v":8004,"vw":15.676202},{"c":14.4,"h":15,"l":14.35,"n":67,"o":15,"t":"2026-10-14T13:45:00Z","v":3820,"vw":14.442271},{"c":14.5,"h":14.575,"l":14.3301,"n":28,"o":14.3301,"t":"2026-10-14T14:00:00Z","v":1632,"vw":14.468269},{"c":14.2278,"h":14.49,"l":14.07,"n":9,"o":14.49,"t":"2026-10-14T14:15:00Z","v":940,"vw":14.255543},{"c":14.4397,"h":14.46,"l":14.0601,"n":27,"o":14.13,"t":"2026-10-14T14:30:00Z","v":12386,"vw":14.093303},{"c":14.68,"h":14.68,"l":14.68,"n":2,"o":14.68,"t":"2026-10-14T14:45:00Z","v":133,"vw":14.68},{"c":14.82,"h":14.97,"l":14.82,"n":14,"o":14.97,"t":"2026-10-14T15:00:00Z","v":800,"vw":14.944833},{"c":14.35,"h":14.35,"l":14.35,"n":8,"o":14.35,"t":"2026-10-14T15:30:00Z","v":600,"vw":14.35},{"c":14.4,"h":14.45,"l":14.33,"n":10,"o":14.45,"t":"2026-10-14T16:15:00Z","v":1432,"vw":14.349917},{"c":14.37,"h":14.37,"l":14.27,"n":19,"o":14.27,"t":"2026-10-14T16:30:00Z","v":2090,"vw":14.306709},{"c":14.37,"h":14.37,"l":14.37,"n":1,"o":14.37,"t":"2026-10-14T17:00:00Z","v":100,"vw":14.37},{"c":13.82,"h":14.02,"l":13.82,"n":9,"o":14.02,"t":"2026-10-14T17:45:00Z","v":2074,"vw":13.948131},{"c":13.81,"h":13.86,"l":13.7101,"n":36,"o":13.8435,"t":"2026-10-14T18:15:00Z","v":6171,"vw":13.762184},{"c":13.65,"h":13.684,"l":13.65,"n":2,"o":13.684,"t":"2026-10-14T18:45:00Z","v":300,"vw":13.661333},{"c":13.68,"h":13.68,"l":13.57,"n":9,"o":13.57,"t":"2026-10-14T19:00:00Z","v":3619,"vw":13.601973},{"c":13.75,"h":13.795,"l":13.75,"n":6,"o":13.795,"t":"2026-10-14T19:30:00Z","v":2710,"vw":13.792166},{"c":13.89,"h":13.89,"l":13.5,"n":26,"o":13.6,"t":"2026-10-14T19:45:00Z","v":4481,"vw":13.604555},{"c":14,"h":14,"l":13.89,"n":4,"o":13.89,"t":"2026-10-14T22:15:00Z","v":514,"vw":13.97184},{"c":13.37,"h":13.37,"l":13.37,"n":1,"o":13.37,"t":"2026-10-14T23:00:00Z","v":128,"vw":13.37},{"c":13.3,"h":13.3,"l":13.3,"n":3,"o":13.3,"t":"2026-10-14T23:45:00Z","v":300,"vw":13.3},{"c":13.42,"h":13.42,"l":13.42,"n":8,"o":13.42,"t":"2026-10-15T08:00:00Z","v":656,"vw":13.42},{"c":13.8,"h":13.8,"l":13,"n":2,"o":13,"t":"2026-10-15T11:30:00Z","v":699,"vw":13.114449},{"c":13.1961,"h":13.1961,"l":13.1961,"n":2,"o":13.1961,"t":"2026-10-15T12:00:00Z","v":500,"vw":13.1961},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-15T12:45:00Z","v":100,"vw":13},{"c":12.68,"h":12.68,"l":12.68,"n":1,"o":12.68,"t":"2026-10-15T13:15:00Z","v":250,"vw":12.68},{"c":12.95,"h":12.9525,"l":12.8157,"n":17,"o":12.8157,"t":"2026-10-15T13:30:00Z","v":803,"vw":12.920787},{"c":12.3,"h":13.1545,"l":12.3,"n":16,"o":13.1545,"t":"2026-10-15T13:45:00Z","v":3000,"vw":12.589823},{"c":13.1561,"h":13.1711,"l":12.3525,"n":9,"o":12.3525,"t":"2026-10-15T14:00:00Z","v":877,"vw":12.872147},{"c":13,"h":13,"l":12.81,"n":7,"o":12.82,"t":"2026-10-15T14:15:00Z","v":2100,"vw":12.830714},{"c":13.67,"h":13.67,"l":13.4,"n":7,"o":13.4,"t":"2026-10-15T14:30:00Z","v":723,"vw":13.592667},{"c":14.62,"h":14.62,"l":14.08,"n":14,"o":14.08,"t":"2026-10-15T14:45:00Z","v":1589,"vw":14.360432},{"c":14.86,"h":14.86,"l":14.55,"n":11,"o":14.55,"t":"2026-10-15T15:00:00Z","v":1224,"vw":14.750684},{"c":15.08,"h":15.08,"l":14.97,"n":9,"o":15.030989,"t":"2026-10-15T15:15:00Z","v":840,"vw":15.023874},{"c":15.25,"h":15.25,"l":15.17,"n":18,"o":15.17,"t":"2026-10-15T15:30:00Z","v":1080,"vw":15.191044},{"c":15.31,"h":15.31,"l":15.001,"n":13,"o":15.0512,"t":"2026-10-15T15:45:00Z","v":1187,"vw":15.137812},{"c":15.4,"h":15.4,"l":15.4,"n":4,"o":15.4,"t":"2026-10-15T16:00:00Z","v":191,"vw":15.4},{"c":15.2259,"h":15.3,"l":15.19,"n":5,"o":15.3,"t":"2026-10-15T16:15:00Z","v":1600,"vw":15.2286},{"c":15.44,"h":15.44,"l":15.44,"n":1,"o":15.44,"t":"2026-10-15T16:30:00Z","v":200,"vw":15.44},{"c":15.26,"h":15.4601,"l":15.26,"n":5,"o":15.4601,"t":"2026-10-15T16:45:00Z","v":352,"vw":15.3934},{"c":15.67,"h":15.67,"l":15.67,"n":4,"o":15.67,"t":"2026-10-15T17:00:00Z","v":310,"vw":15.67},{"c":15.89,"h":15.89,"l":15.89,"n":2,"o":15.89,"t":"2026-10-15T17:15:00Z","v":180,"vw":15.89},{"c":16.7,"h":16.7,"l":16.18,"n":18,"o":16.18,"t":"2026-10-15T17:30:00Z","v":2373,"vw":16.417855},{"c":16.3,"h":16.5,"l":16.3,"n":16,"o":16.5,"t":"2026-10-15T17:45:00Z","v":3815,"vw":16.362763},{"c":16.3486,"h":16.9,"l":16.3486,"n":24,"o":16.67,"t":"2026-10-15T18:00:00Z","v":2882,"vw":16.761065},{"c":16.0034,"h":16.48,"l":15.86,"n":14,"o":16.48,"t":"2026-10-15T18:15:00Z","v":1525,"vw":16.085923},{"c":15.921,"h":16.0589,"l":15.921,"n":3,"o":16.0005,"t":"2026-10-15T18:45:00Z","v":600,"vw":15.993467},{"c":16.22,"h":16.22,"l":16.22,"n":6,"o":16.22,"t":"2026-10-15T19:00:00Z","v":257,"vw":16.22},{"c":16.86,"h":16.86,"l":16.735,"n":20,"o":16.735,"t":"2026-10-15T19:45:00Z","v":5728,"vw":16.754058},{"c":16.68,"h":16.68,"l":16.68,"n":2,"o":16.68,"t":"2026-10-15T20:00:00Z","v":454,"vw":16.68},{"c":16.93,"h":16.93,"l":16.93,"n":2,"o":16.93,"t":"2026-10-16T08:30:00Z","v":185,"vw":16.93},{"c":16.859,"h":16.859,"l":16.859,"n":1,"o":16.859,"t":"2026-10-16T11:00:00Z","v":303,"vw":16.859},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-16T12:45:00Z","v":300,"vw":16},{"c":16.5376,"h":16.5376,"l":15.8,"n":12,"o":15.99,"t":"2026-10-16T13:30:00Z","v":1846,"vw":16.040614},{"c":16.6765,"h":16.6765,"l":16.5,"n":8,"o":16.5,"t":"2026-10-16T13:45:00Z","v":837,"vw":16.5395},{"c":17.87,"h":17.875,"l":16.71,"n":25,"o":16.71,"t":"2026-10-16T14:00:00Z","v":3451,"vw":17.710146},{"c":18.24,"h":18.32,"l":17.99,"n":43,"o":18.04,"t":"2026-10-16T14:15:00Z","v":3642,"vw":18.114492},{"c":18.095,"h":18.37,"l":18,"n":16,"o":18.24,"t":"2026-10-16T14:30:00Z","v":1960,"vw":18.175811},{"c":18.025,"h":18.25,"l":18.025,"n":36,"o":18.2,"t":"2026-10-16T14:45:00Z","v":4410,"vw":18.163336},{"c":17.61,"h":17.88,"l":17.45,"n":19,"o":17.88,"t":"2026-10-16T15:00:00Z","v":2161,"vw":17.681408},{"c":17.28,"h":17.48,"l":17.28,"n":31,"o":17.41,"t":"2026-10-16T15:15:00Z","v":2588,"vw":17.364466},{"c":17.25,"h":17.4838,"l":17.25,"n":7,"o":17.4838,"t":"2026-10-16T15:30:00Z","v":1054,"vw":17.344679},{"c":17.25,"h":17.3,"l":17.25,"n":10,"o":17.3,"t":"2026-10-16T15:45:00Z","v":757,"vw":17.264815},{"c":17.1399,"h":17.1399,"l":16.74,"n":38,"o":16.98,"t":"2026-10-16T16:00:00Z","v":7110,"vw":16.762163},{"c":17.03,"h":17.03,"l":17.02,"n":7,"o":17.02,"t":"2026-10-16T16:15:00Z","v":772,"vw":17.028487},{"c":17.22,"h":17.22,"l":17.0301,"n":9,"o":17.1,"t":"2026-10-16T16:30:00Z","v":2053,"vw":17.090566},{"c":17.01,"h":17.01,"l":17.01,"n":1,"o":17.01,"t":"2026-10-16T16:45:00Z","v":100,"vw":17.01},{"c":16.65,"h":16.65,"l":16.65,"n":2,"o":16.65,"t":"2026-10-16T17:00:00Z","v":300,"vw":16.65},{"c":16.59,"h":16.59,"l":16.59,"n":1,"o":16.59,"t":"2026-10-16T17:15:00Z","v":100,"vw":16.59},{"c":16.87,"h":16.87,"l":16.87,"n":1,"o":16.87,"t":"2026-10-16T18:15:00Z","v":119,"vw":16.87},{"c":16.67,"h":16.67,"l":16.67,"n":3,"o":16.67,"t":"2026-10-16T18:30:00Z","v":187,"vw":16.67},{"c":16.58,"h":16.58,"l":16.58,"n":2,"o":16.58,"t":"2026-10-16T18:45:00Z","v":600,"vw":16.58},{"c":16.81,"h":16.81,"l":16.81,"n":2,"o":16.81,"t":"2026-10-16T19:00:00Z","v":116,"vw":16.81},{"c":17.01,"h":17.14,"l":17.01,"n":2,"o":17.14,"t":"2026-10-16T19:30:00Z","v":428,"vw":17.070748},{"c":16.87,"h":17.11,"l":16.87,"n":8,"o":17.06,"t":"2026-10-16T19:45:00Z","v":785,"vw":17.040412},{"c":17.79,"h":17.8,"l":17.79,"n":12,"o":17.8,"t":"2026-10-19T08:00:00Z","v":1285,"vw":17.791073},{"c":17.94,"h":18.04,"l":17.93,"n":14,"o":18.04,"t":"2026-10-19T11:00:00Z","v":1047,"vw":17.958688},{"c":17.8847,"h":17.8847,"l":17.8847,"n":1,"o":17.8847,"t":"2026-10-19T12:00:00Z","v":600,"vw":17.8847},{"c":17.61,"h":17.61,"l":17.61,"n":3,"o":17.61,"t":"2026-10-19T12:45:00Z","v":237,"vw":17.61},{"c":17.61,"h":17.61,"l":17.61,"n":4,"o":17.61,"t":"2026-10-19T13:00:00Z","v":211,"vw":17.61},{"c":16.2,"h":17.52,"l":16.17,"n":15,"o":17.52,"t":"2026-10-19T13:30:00Z","v":1003,"vw":16.3786},{"c":15.88,"h":16.59,"l":15.88,"n":9,"o":16.59,"t":"2026-10-19T13:45:00Z","v":2530,"vw":16.471667},{"c":15.92,"h":15.92,"l":15.45,"n":25,"o":15.55,"t":"2026-10-19T14:00:00Z","v":2026,"vw":15.531554},{"c":15.8,"h":16.03,"l":15.8,"n":6,"o":16.03,"t":"2026-10-19T14:15:00Z","v":892,"vw":15.874645},{"c":15.2521,"h":15.34,"l":15.2278,"n":5,"o":15.34,"t":"2026-10-19T14:30:00Z","v":1706,"vw":15.271561},{"c":15.6,"h":15.6,"l":15.57,"n":4,"o":15.57,"t":"2026-10-19T14:45:00Z","v":504,"vw":15.58417},{"c":15.875,"h":15.875,"l":15.84,"n":2,"o":15.84,"t":"2026-10-19T15:00:00Z","v":457,"vw":15.847659},{"c":15.665,"h":15.7,"l":15.61,"n":42,"o":15.672,"t":"2026-10-19T15:15:00Z","v":10693,"vw":15.652877},{"c":15.395,"h":15.4,"l":15.395,"n":2,"o":15.4,"t":"2026-10-19T16:30:00Z","v":300,"vw":15.398333},{"c":15.26,"h":15.35,"l":15.25,"n":14,"o":15.35,"t":"2026-10-19T16:45:00Z","v":4001,"vw":15.260289},{"c":15.07,"h":15.13,"l":15.03,"n":24,"o":15.13,"t":"2026-10-19T17:00:00Z","v":7177,"vw":15.075255},{"c":15,"h":15.01,"l":15,"n":13,"o":15.01,"t":"2026-10-19T17:30:00Z","v":976,"vw":15.00125},{"c":14.9039,"h":14.9039,"l":14.84,"n":11,"o":14.84,"t":"2026-10-19T17:45:00Z","v":1434,"vw":14.849994},{"c":14.93,"h":14.93,"l":14.93,"n":3,"o":14.93,"t":"2026-10-19T18:30:00Z","v":120,"vw":14.93},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-19T18:45:00Z","v":133,"vw":15},{"c":15.1,"h":15.1,"l":15.1,"n":2,"o":15.1,"t":"2026-10-19T19:15:00Z","v":178,"vw":15.1},{"c":14.56,"h":15.11,"l":14.56,"n":28,"o":15.11,"t":"2026-10-19T19:45:00Z","v":4688,"vw":14.663982},{"c":14.77,"h":14.77,"l":14.65,"n":2,"o":14.65,"t":"2026-10-19T20:00:00Z","v":400,"vw":14.74},{"c":14.42,"h":14.42,"l":14.42,"n":2,"o":14.42,"t":"2026-10-19T21:00:00Z","v":200,"vw":14.42},{"c":14.01,"h":14.2,"l":14.01,"n":6,"o":14.2,"t":"2026-10-19T21:45:00Z","v":503,"vw":14.086},{"c":14.46,"h":14.46,"l":14.46,"n":1,"o":14.46,"t":"2026-10-20T12:15:00Z","v":100,"vw":14.46},{"c":12.7,"h":13.995,"l":12.7,"n":40,"o":13.995,"t":"2026-10-20T13:30:00Z","v":3128,"vw":12.922862},{"c":13.28,"h":13.28,"l":12.85,"n":4,"o":12.895,"t":"2026-10-20T13:45:00Z","v":660,"vw":13.101212},{"c":13.555,"h":13.555,"l":13.37,"n":4,"o":13.37,"t":"2026-10-20T14:00:00Z","v":358,"vw":13.439375},{"c":13.7862,"h":13.7862,"l":13.7862,"n":2,"o":13.7862,"t":"2026-10-20T14:15:00Z","v":151,"vw":13.7862},{"c":14.375,"h":14.385,"l":14.285,"n":7,"o":14.285,"t":"2026-10-20T14:30:00Z","v":451,"vw":14.353836},{"c":14.665,"h":14.8,"l":14.31,"n":6,"o":14.31,"t":"2026-10-20T14:45:00Z","v":544,"vw":14.53458},{"c":14.39,"h":14.39,"l":14.3,"n":38,"o":14.3,"t":"2026-10-20T15:30:00Z","v":8295,"vw":14.326074},{"c":14.12,"h":14.12,"l":13.98,"n":20,"o":13.98,"t":"2026-10-20T16:15:00Z","v":1084,"vw":14.059434},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-10-20T16:45:00Z","v":500,"vw":14.3},{"c":14.16,"h":14.16,"l":14.16,"n":4,"o":14.16,"t":"2026-10-20T17:15:00Z","v":162,"vw":14.16},{"c":14.16,"h":14.16,"l":14.16,"n":1,"o":14.16,"t":"2026-10-20T17:30:00Z","v":112,"vw":14.16},{"c":14.12,"h":14.12,"l":14.12,"n":2,"o":14.12,"t":"2026-10-20T17:45:00Z","v":125,"vw":14.12},{"c":14.12,"h":14.12,"l":14.12,"n":2,"o":14.12,"t":"2026-10-20T18:00:00Z","v":162,"vw":14.12},{"c":14.07,"h":14.1279,"l":14.07,"n":11,"o":14.12,"t":"2026-10-20T18:15:00Z","v":920,"vw":14.113244},{"c":14.045,"h":14.045,"l":13.93,"n":8,"o":13.93,"t":"2026-10-20T18:30:00Z","v":367,"vw":13.982885},{"c":14.15,"h":14.15,"l":14.09,"n":6,"o":14.09,"t":"2026-10-20T18:45:00Z","v":446,"vw":14.117654},{"c":14.05,"h":14.05,"l":14.05,"n":5,"o":14.05,"t":"2026-10-20T19:00:00Z","v":682,"vw":14.05},{"c":14.1,"h":14.1,"l":13.83,"n":12,"o":14.01,"t":"2026-10-20T19:15:00Z","v":1335,"vw":13.992625},{"c":14.01,"h":14.23,"l":14.01,"n":4,"o":14.23,"t":"2026-10-20T19:30:00Z","v":324,"vw":14.113774},{"c":14.19,"h":14.37,"l":14.19,"n":43,"o":14.29,"t":"2026-10-20T19:45:00Z","v":2978,"vw":14.313782},{"c":14.14,"h":14.14,"l":14.14,"n":5,"o":14.14,"t":"2026-10-20T20:00:00Z","v":360,"vw":14.14},{"c":14.15,"h":14.15,"l":14.15,"n":1,"o":14.15,"t":"2026-10-20T20:15:00Z","v":107,"vw":14.15},{"c":13.99,"h":13.99,"l":13.99,"n":3,"o":13.99,"t":"2026-10-20T20:30:00Z","v":358,"vw":13.99},{"c":14.14,"h":14.43,"l":14.14,"n":2,"o":14.43,"t":"2026-10-20T22:00:00Z","v":300,"vw":14.333333},{"c":14.53,"h":14.53,"l":14.53,"n":2,"o":14.53,"t":"2026-10-21T10:45:00Z","v":150,"vw":14.53},{"c":14.65,"h":14.65,"l":14.65,"n":2,"o":14.65,"t":"2026-10-21T12:30:00Z","v":400,"vw":14.65},{"c":14.6,"h":14.6,"l":14.6,"n":3,"o":14.6,"t":"2026-10-21T13:00:00Z","v":150,"vw":14.6},{"c":14.64,"h":14.64,"l":14.64,"n":1,"o":14.64,"t":"2026-10-21T13:15:00Z","v":250,"vw":14.64},{"c":14.715,"h":14.97,"l":14.3501,"n":37,"o":14.3501,"t":"2026-10-21T13:30:00Z","v":5362,"vw":14.636519},{"c":14.72,"h":14.72,"l":14.72,"n":1,"o":14.72,"t":"2026-10-21T13:45:00Z","v":100,"vw":14.72},{"c":14.4401,"h":14.4401,"l":14.4401,"n":1,"o":14.4401,"t":"2026-10-21T14:00:00Z","v":600,"vw":14.4401},{"c":14.77,"h":14.77,"l":14.6,"n":10,"o":14.61,"t":"2026-10-21T14:30:00Z","v":6001,"vw":14.629601},{"c":14.72,"h":14.78,"l":14.72,"n":19,"o":14.78,"t":"2026-10-21T14:45:00Z","v":2890,"vw":14.768518},{"c":14.6,"h":14.69,"l":14.6,"n":7,"o":14.69,"t":"2026-10-21T15:15:00Z","v":3250,"vw":14.605714},{"c":14.86,"h":15.06,"l":14.86,"n":7,"o":15.06,"t":"2026-10-21T16:30:00Z","v":562,"vw":15.015556},{"c":15.009,"h":15.05,"l":15.009,"n":9,"o":15.05,"t":"2026-10-21T17:45:00Z","v":791,"vw":15.016193},{"c":15.22,"h":15.277,"l":15.22,"n":2,"o":15.277,"t":"2026-10-21T18:00:00Z","v":1540,"vw":15.223701},{"c":15.4185,"h":15.4185,"l":15.4185,"n":2,"o":15.4185,"t":"2026-10-21T18:30:00Z","v":676,"vw":15.4185},{"c":14.96,"h":14.96,"l":14.87,"n":13,"o":14.87,"t":"2026-10-21T19:15:00Z","v":2100,"vw":14.894433},{"c":14.857,"h":14.935,"l":14.73,"n":5,"o":14.73,"t":"2026-10-21T19:30:00Z","v":646,"vw":14.844839},{"c":15.07,"h":15.07,"l":14.98,"n":6,"o":14.98,"t":"2026-10-21T19:45:00Z","v":2503,"vw":15.054924},{"c":14.88,"h":14.88,"l":14.88,"n":1,"o":14.88,"t":"2026-10-21T20:00:00Z","v":340,"vw":14.88},{"c":15.37,"h":15.37,"l":15.37,"n":2,"o":15.37,"t":"2026-10-21T21:30:00Z","v":635,"vw":15.37},{"c":15.5,"h":15.5,"l":15.49,"n":3,"o":15.49,"t":"2026-10-21T22:15:00Z","v":325,"vw":15.496732},{"c":14.69,"h":14.69,"l":14.69,"n":6,"o":14.69,"t":"2026-10-21T23:00:00Z","v":324,"vw":14.69},{"c":14.41,"h":14.41,"l":14.41,"n":3,"o":14.41,"t":"2026-10-22T08:00:00Z","v":323,"vw":14.41},{"c":13.97,"h":13.97,"l":13.97,"n":1,"o":13.97,"t":"2026-10-22T11:30:00Z","v":100,"vw":13.97},{"c":13.801,"h":13.9,"l":13.801,"n":5,"o":13.81,"t":"2026-10-22T12:30:00Z","v":635,"vw":13.824192},{"c":13.82,"h":13.82,"l":13.82,"n":4,"o":13.82,"t":"2026-10-22T12:45:00Z","v":600,"vw":13.82},{"c":13.6,"h":13.8,"l":13.6,"n":12,"o":13.8,"t":"2026-10-22T13:00:00Z","v":3350,"vw":13.612662},{"c":14.1,"h":14.7194,"l":14.1,"n":15,"o":14.6,"t":"2026-10-22T13:30:00Z","v":1065,"vw":14.412918},{"c":13.765,"h":13.765,"l":13.659,"n":11,"o":13.7,"t":"2026-10-22T13:45:00Z","v":4719,"vw":13.722368},{"c":13.63,"h":14.1099,"l":13.63,"n":10,"o":14.1099,"t":"2026-10-22T14:00:00Z","v":2350,"vw":13.708051},{"c":13.3,"h":13.6,"l":13.3,"n":24,"o":13.51,"t":"2026-10-22T14:15:00Z","v":2934,"vw":13.527685},{"c":13.17,"h":13.26,"l":13.17,"n":9,"o":13.26,"t":"2026-10-22T14:30:00Z","v":837,"vw":13.222857},{"c":12.94,"h":12.9454,"l":12.94,"n":2,"o":12.9454,"t":"2026-10-22T14:45:00Z","v":900,"vw":12.9442},{"c":12.9,"h":13,"l":12.845,"n":10,"o":13,"t":"2026-10-22T15:00:00Z","v":673,"vw":12.897986},{"c":13.28,"h":13.28,"l":12.9762,"n":2,"o":12.9762,"t":"2026-10-22T15:15:00Z","v":595,"vw":13.221282},{"c":13.18,"h":13.18,"l":13.09,"n":4,"o":13.09,"t":"2026-10-22T15:30:00Z","v":522,"vw":13.135747},{"c":13.19,"h":13.22,"l":13.13,"n":20,"o":13.22,"t":"2026-10-22T15:45:00Z","v":1558,"vw":13.179547},{"c":13.095,"h":13.095,"l":13.095,"n":1,"o":13.095,"t":"2026-10-22T16:15:00Z","v":180,"vw":13.095},{"c":13,"h":13.14,"l":13,"n":9,"o":13.13,"t":"2026-10-22T16:30:00Z","v":730,"vw":13.100157},{"c":12.745,"h":12.745,"l":12.71,"n":3,"o":12.71,"t":"2026-10-22T17:00:00Z","v":603,"vw":12.715833},{"c":12.71,"h":12.71,"l":12.71,"n":2,"o":12.71,"t":"2026-10-22T17:15:00Z","v":385,"vw":12.71},{"c":12.2975,"h":12.5,"l":12.295,"n":25,"o":12.5,"t":"2026-10-22T17:30:00Z","v":3549,"vw":12.358399},{"c":12.33,"h":12.33,"l":12.205,"n":16,"o":12.205,"t":"2026-10-22T17:45:00Z","v":1016,"vw":12.272174},{"c":12.45,"h":12.45,"l":12.45,"n":5,"o":12.45,"t":"2026-10-22T18:00:00Z","v":238,"vw":12.45},{"c":12.2699,"h":12.2699,"l":12.2699,"n":1,"o":12.2699,"t":"2026-10-22T18:15:00Z","v":100,"vw":12.2699},{"c":12.16,"h":12.16,"l":12.03,"n":14,"o":12.03,"t":"2026-10-22T18:30:00Z","v":774,"vw":12.089085},{"c":12.13,"h":12.13,"l":12.06,"n":10,"o":12.06,"t":"2026-10-22T18:45:00Z","v":588,"vw":12.092558},{"c":12.04,"h":12.05,"l":12.04,"n":3,"o":12.05,"t":"2026-10-22T19:00:00Z","v":250,"vw":12.045},{"c":12.3,"h":12.3,"l":12.21,"n":5,"o":12.21,"t":"2026-10-22T19:15:00Z","v":442,"vw":12.26617},{"c":12.6601,"h":12.84,"l":12.6601,"n":22,"o":12.785,"t":"2026-10-22T19:30:00Z","v":4502,"vw":12.818345},{"c":13.0169,"h":13.0169,"l":12.71,"n":27,"o":12.71,"t":"2026-10-22T19:45:00Z","v":5324,"vw":12.994238},{"c":13.35,"h":13.35,"l":13.35,"n":1,"o":13.35,"t":"2026-10-22T20:45:00Z","v":268,"vw":13.35},{"c":12.91,"h":13.01,"l":12.91,"n":46,"o":13.01,"t":"2026-10-22T22:15:00Z","v":8998,"vw":12.915449},{"c":13.11,"h":13.11,"l":13.11,"n":1,"o":13.11,"t":"2026-10-23T08:00:00Z","v":132,"vw":13.11},{"c":13.0366,"h":13.0366,"l":13.0366,"n":1,"o":13.0366,"t":"2026-10-23T11:00:00Z","v":125,"vw":13.0366},{"c":13.07,"h":13.07,"l":13.07,"n":1,"o":13.07,"t":"2026-10-23T11:45:00Z","v":580,"vw":13.07},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-10-23T12:45:00Z","v":200,"vw":12.8},{"c":12.81,"h":12.85,"l":12.73,"n":12,"o":12.85,"t":"2026-10-23T13:30:00Z","v":1496,"vw":12.748685},{"c":13.28,"h":13.28,"l":12.955,"n":3,"o":12.975,"t":"2026-10-23T13:45:00Z","v":742,"vw":13.141981},{"c":13.43,"h":13.47,"l":13.43,"n":6,"o":13.47,"t":"2026-10-23T14:45:00Z","v":8135,"vw":13.431002},{"c":13.3,"h":13.3,"l":13.3,"n":7,"o":13.3,"t":"2026-10-23T15:00:00Z","v":301,"vw":13.3},{"c":13.225,"h":13.302,"l":13.17,"n":5,"o":13.22,"t":"2026-10-23T15:30:00Z","v":1699,"vw":13.223},{"c":13.235,"h":13.24,"l":13.235,"n":9,"o":13.24,"t":"2026-10-23T15:45:00Z","v":512,"vw":13.236466},{"c":13.44,"h":13.45,"l":13.35,"n":40,"o":13.35,"t":"2026-10-23T16:00:00Z","v":4079,"vw":13.417632},{"c":13.53,"h":13.53,"l":13.3663,"n":17,"o":13.3663,"t":"2026-10-23T16:30:00Z","v":1602,"vw":13.477617}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.9009746944208051,"strike":24.11500873083414,"iv":2.0994775184004135,"gamma":0.04041841428560325,"theta":-0.04445524553763591,"vega":0.011897501423690901,"rho":0.0019004225123936441,"breakevenPct":84.89270824283037},{"delta":0.3,"premium":1.0710755460292147,"strike":20.789244539707852,"iv":1.932145777803372,"gamma":0.04785770922309181,"theta":-0.04515783779151466,"vega":0.013064857566915743,"rho":0.002288886580344461,"breakevenPct":61.56925414439814},{"delta":0.35,"premium":1.288258483775545,"strike":19.0782767748297,"iv":1.8890710858896416,"gamma":0.05214504824332796,"theta":-0.047086858467990926,"vega":0.013920063046253654,"rho":0.002642477318682483,"breakevenPct":50.528715880304844},{"delta":0.4,"premium":1.5139866212728985,"strike":17.634362164154865,"iv":1.8455041739645828,"gamma":0.05570901065982532,"theta":-0.04803557203921956,"vega":0.01449886409817059,"rho":0.002991744275307291,"breakevenPct":41.52512036531977},{"delta":0.45,"premium":1.7575620767494358,"strike":16.41083521444695,"iv":1.8138600451467268,"gamma":0.05814266365688488,"theta":-0.048458916478555304,"vega":0.014817832957110609,"rho":0.003328201893504859,"breakevenPct":34.282315529906796},{"delta":0.5,"premium":2.053473491773309,"strike":15.418647166361975,"iv":1.822603290676417,"gamma":0.05827678244972578,"theta":-0.04908135283363803,"vega":0.0149,"rho":0.003620729129148454,"breakevenPct":29.136146771140314},{"delta":0.55,"premium":2.347701421800948,"strike":14.486255924170615,"iv":1.803813933649289,"gamma":0.058182559241706164,"theta":-0.048061516587677724,"vega":0.014720189573459715,"rho":0.003914932654550598,"breakevenPct":24.419492579242895},{"delta":0.6,"premium":2.6202132701421803,"strike":13.538388625592416,"iv":1.744430047393365,"gamma":0.05870388625592417,"theta":-0.04540748815165877,"vega":0.014388436018957347,"rho":0.004226026901859154,"breakevenPct":19.427951927084983},{"delta":0.65,"premium":2.922826086956522,"strike":12.652173913043477,"iv":1.6979347826086957,"gamma":0.058026086956521734,"theta":-0.042613043478260865,"vega":0.013852173913043478,"rho":0.004514211932279396,"breakevenPct":15.114560236511458},{"delta":0.7,"premium":3.273529411764706,"strike":11.852941176470589,"iv":1.667970588235294,"gamma":0.055494117647058826,"theta":-0.03943529411764706,"vega":0.012994117647058824,"rho":0.004765932453209015,"breakevenPct":11.79948697882701},{"delta":0.75,"premium":3.660526315789474,"strike":11.078947368421053,"iv":1.636236842105263,"gamma":0.051778947368421056,"theta":-0.035410526315789476,"vega":0.011910526315789474,"rho":0.004990611202026278,"breakevenPct":8.939199439841287},{"delta":0.8,"premium":4.1836879978432036,"strike":10.255864618702764,"iv":1.6404797700921359,"gamma":0.04526298539012007,"theta":-0.03130720615255126,"vega":0.01047515893938219,"rho":0.005117262474154228,"breakevenPct":6.7224879271690146},{"delta":0.85,"premium":4.952120801235669,"strike":9.247348998455415,"iv":1.7285728058004364,"gamma":0.03587406922027866,"theta":-0.027534517023094767,"vega":0.008734221224633087,"rho":0.005052396556898444,"breakevenPct":4.94803990902501},{"delta":0.9,"premium":5.644204265759759,"strike":8.293993906057487,"iv":1.6861218165987126,"gamma":0.02731309042152058,"theta":-0.020447245757469753,"vega":0.0065336614288508685,"rho":0.005044476504562289,"breakevenPct":3.0169857488340464}],"put":[{"delta":0.15,"premium":0.922139470711056,"strike":8.53012862854272,"iv":2.3212380282778704,"gamma":0.027079728462039043,"theta":-0.03510371958255417,"vega":0.008713118505701533,"rho":-0.002297426463319432,"breakevenPct":43.7694814646588},{"delta":0.2,"premium":1.2227367941046992,"strike":9.825789313682332,"iv":2.1258768657425047,"gamma":0.03500142307389449,"theta":-0.03911439007562999,"vega":0.010505045919183685,"rho":-0.0030577323707766412,"breakevenPct":36.41498507333605},{"delta":0.25,"premium":1.6182473625615277,"strike":10.858118406403818,"iv":2.086819091273488,"gamma":0.04055739297577281,"theta":-0.04375135716526414,"vega":0.011910284924207457,"rho":-0.0038927190158644155,"breakevenPct":31.708270185940194},{"delta":0.3,"premium":2.1475274725274724,"strike":11.85914085914086,"iv":2.096532167832168,"gamma":0.04379150849150849,"theta":-0.04766473526473526,"vega":0.012916183816183816,"rho":-0.004826442242597377,"breakevenPct":28.221630549790195},{"delta":0.35,"premium":2.6969780219780217,"strike":12.858141858141858,"iv":2.112616083916084,"gamma":0.04668861138861139,"theta":-0.05146093906093906,"vega":0.013865234765234765,"rho":-0.005774946476479185,"breakevenPct":24.899010819188202},{"delta":0.4,"premium":3.4142384105960275,"strike":13.94701986754967,"iv":2.157515894039735,"gamma":0.04776291390728477,"theta":-0.05484105960264901,"vega":0.014473509933774836,"rho":-0.006852904300887839,"breakevenPct":22.152391301155625},{"delta":0.45,"premium":4.254903314917128,"strike":15.1353591160221,"iv":2.1944955801104973,"gamma":0.04810524861878453,"theta":-0.056962430939226524,"vega":0.014806767955801105,"rho":-0.008025476440201832,"breakevenPct":19.58273613374004},{"delta":0.5,"premium":5.325345303867405,"strike":16.51657458563536,"iv":2.2505729281767954,"gamma":0.04713839779005525,"theta":-0.05861988950276244,"vega":0.014875828729281768,"rho":-0.009375283487276153,"breakevenPct":17.2858146210794},{"delta":0.55,"premium":6.495107033639144,"strike":17.99388379204893,"iv":2.296040978593272,"gamma":0.04600489296636086,"theta":-0.05929938837920489,"vega":0.014800611620795108,"rho":-0.010801566505990413,"breakevenPct":15.012736449299434},{"delta":0.6,"premium":7.815953443195238,"strike":19.62883715910582,"iv":2.307684194714573,"gamma":0.04453000305217479,"theta":-0.057482175763699656,"vega":0.014518012512644356,"rho":-0.01235703692404076,"breakevenPct":12.691177265997172},{"delta":0.65,"premium":9.395213734862988,"strike":21.494681927625543,"iv":2.3296750078138486,"gamma":0.042284762157797987,"theta":-0.05529369832528113,"vega":0.013918823200339037,"rho":-0.01410231646743887,"breakevenPct":10.573036269308533},{"delta":0.7,"premium":11.140021528370532,"strike":23.517672386318274,"iv":2.327581509452185,"gamma":0.03965009290952394,"theta":-0.05134257129323282,"vega":0.013043649468864868,"rho":-0.0159755382815836,"breakevenPct":8.51699291982453},{"delta":0.75,"premium":13.27044988497194,"strike":25.911610983302154,"iv":2.3299793324239215,"gamma":0.03627515972019266,"theta":-0.04649679963732582,"vega":0.011944064798857078,"rho":-0.018146892270873526,"breakevenPct":6.569393212636993},{"delta":0.8,"premium":15.410419264960467,"strike":28.306375605835843,"iv":2.281377292808394,"gamma":0.032592937509425234,"theta":-0.039349436759579366,"vega":0.010512067923908854,"rho":-0.020325439758671515,"breakevenPct":4.686205906316506},{"delta":0.85,"premium":18.020726356390803,"strike":31.150907945488505,"iv":2.220878088217711,"gamma":0.027822694907162094,"theta":-0.03089902977543692,"vega":0.008744343359627926,"rho":-0.02286749863972209,"breakevenPct":2.9550510783613984},{"delta":0.9,"premium":20.11524873232958,"strike":33.4613874803662,"iv":2.0615354901946517,"gamma":0.022307567203352665,"theta":-0.02015149969605952,"vega":0.006541329112248336,"rho":-0.025009823184232713,"breakevenPct":1.3589153877559412}]},"raw":{"call":[{"delta":0.25,"premium":0.9009746944208051,"strike":24.11500873083414,"iv":2.0994775184004135,"gamma":0.04041841428560325,"theta":-0.04445524553763591,"vega":0.011897501423690901,"rho":0.0019004225123936441,"breakevenPct":84.89270824283037},{"delta":0.3,"premium":1.0710755460292147,"strike":20.789244539707852,"iv":1.932145777803372,"gamma":0.04785770922309181,"theta":-0.04515783779151466,"vega":0.013064857566915743,"rho":0.002288886580344461,"breakevenPct":61.56925414439814},{"delta":0.35,"premium":1.288258483775545,"strike":19.0782767748297,"iv":1.8890710858896416,"gamma":0.05214504824332796,"theta":-0.047086858467990926,"vega":0.013920063046253654,"rho":0.002642477318682483,"breakevenPct":50.528715880304844},{"delta":0.4,"premium":1.5139866212728985,"strike":17.634362164154865,"iv":1.8455041739645828,"gamma":0.05570901065982532,"theta":-0.04803557203921956,"vega":0.01449886409817059,"rho":0.002991744275307291,"breakevenPct":41.52512036531977},{"delta":0.45,"premium":1.7575620767494358,"strike":16.41083521444695,"iv":1.8138600451467268,"gamma":0.05814266365688488,"theta":-0.048458916478555304,"vega":0.014817832957110609,"rho":0.003328201893504859,"breakevenPct":34.282315529906796},{"delta":0.5,"premium":2.053473491773309,"strike":15.418647166361975,"iv":1.822603290676417,"gamma":0.05827678244972578,"theta":-0.04908135283363803,"vega":0.0149,"rho":0.003620729129148454,"breakevenPct":29.136146771140314},{"delta":0.55,"premium":2.347701421800948,"strike":14.486255924170615,"iv":1.803813933649289,"gamma":0.058182559241706164,"theta":-0.048061516587677724,"vega":0.014720189573459715,"rho":0.003914932654550598,"breakevenPct":24.419492579242895},{"delta":0.6,"premium":2.6202132701421803,"strike":13.538388625592416,"iv":1.744430047393365,"gamma":0.05870388625592417,"theta":-0.04540748815165877,"vega":0.014388436018957347,"rho":0.004226026901859154,"breakevenPct":19.427951927084983},{"delta":0.65,"premium":2.922826086956522,"strike":12.652173913043477,"iv":1.6979347826086957,"gamma":0.058026086956521734,"theta":-0.042613043478260865,"vega":0.013852173913043478,"rho":0.004514211932279396,"breakevenPct":15.114560236511458},{"delta":0.7,"premium":3.273529411764706,"strike":11.852941176470589,"iv":1.667970588235294,"gamma":0.055494117647058826,"theta":-0.03943529411764706,"vega":0.012994117647058824,"rho":0.004765932453209015,"breakevenPct":11.79948697882701},{"delta":0.75,"premium":3.660526315789474,"strike":11.078947368421053,"iv":1.636236842105263,"gamma":0.051778947368421056,"theta":-0.035410526315789476,"vega":0.011910526315789474,"rho":0.004990611202026278,"breakevenPct":8.939199439841287},{"delta":0.8,"premium":4.1836879978432036,"strike":10.255864618702764,"iv":1.6404797700921359,"gamma":0.04526298539012007,"theta":-0.03130720615255126,"vega":0.01047515893938219,"rho":0.005117262474154228,"breakevenPct":6.7224879271690146},{"delta":0.85,"premium":4.952120801235669,"strike":9.247348998455415,"iv":1.7285728058004364,"gamma":0.03587406922027866,"theta":-0.027534517023094767,"vega":0.008734221224633087,"rho":0.005052396556898444,"breakevenPct":4.94803990902501},{"delta":0.9,"premium":5.644204265759759,"strike":8.293993906057487,"iv":1.6861218165987126,"gamma":0.02731309042152058,"theta":-0.020447245757469753,"vega":0.0065336614288508685,"rho":0.005044476504562289,"breakevenPct":3.0169857488340464}],"put":[{"delta":0.15,"premium":0.922139470711056,"strike":8.53012862854272,"iv":2.3212380282778704,"gamma":0.027079728462039043,"theta":-0.03510371958255417,"vega":0.008713118505701533,"rho":-0.002297426463319432,"breakevenPct":43.7694814646588},{"delta":0.2,"premium":1.2227367941046992,"strike":9.825789313682332,"iv":2.1258768657425047,"gamma":0.03500142307389449,"theta":-0.03911439007562999,"vega":0.010505045919183685,"rho":-0.0030577323707766412,"breakevenPct":36.41498507333605},{"delta":0.25,"premium":1.6182473625615277,"strike":10.858118406403818,"iv":2.086819091273488,"gamma":0.04055739297577281,"theta":-0.04375135716526414,"vega":0.011910284924207457,"rho":-0.0038927190158644155,"breakevenPct":31.708270185940194},{"delta":0.3,"premium":2.1475274725274724,"strike":11.85914085914086,"iv":2.096532167832168,"gamma":0.04379150849150849,"theta":-0.04766473526473526,"vega":0.012916183816183816,"rho":-0.004826442242597377,"breakevenPct":28.221630549790195},{"delta":0.35,"premium":2.6969780219780217,"strike":12.858141858141858,"iv":2.112616083916084,"gamma":0.04668861138861139,"theta":-0.05146093906093906,"vega":0.013865234765234765,"rho":-0.005774946476479185,"breakevenPct":24.899010819188202},{"delta":0.4,"premium":3.4142384105960275,"strike":13.94701986754967,"iv":2.157515894039735,"gamma":0.04776291390728477,"theta":-0.05484105960264901,"vega":0.014473509933774836,"rho":-0.006852904300887839,"breakevenPct":22.152391301155625},{"delta":0.45,"premium":4.254903314917128,"strike":15.1353591160221,"iv":2.1944955801104973,"gamma":0.04810524861878453,"theta":-0.056962430939226524,"vega":0.014806767955801105,"rho":-0.008025476440201832,"breakevenPct":19.58273613374004},{"delta":0.5,"premium":5.325345303867405,"strike":16.51657458563536,"iv":2.2505729281767954,"gamma":0.04713839779005525,"theta":-0.05861988950276244,"vega":0.014875828729281768,"rho":-0.009375283487276153,"breakevenPct":17.2858146210794},{"delta":0.55,"premium":6.495107033639144,"strike":17.99388379204893,"iv":2.296040978593272,"gamma":0.04600489296636086,"theta":-0.05929938837920489,"vega":0.014800611620795108,"rho":-0.010801566505990413,"breakevenPct":15.012736449299434},{"delta":0.6,"premium":7.815953443195238,"strike":19.62883715910582,"iv":2.307684194714573,"gamma":0.04453000305217479,"theta":-0.057482175763699656,"vega":0.014518012512644356,"rho":-0.01235703692404076,"breakevenPct":12.691177265997172},{"delta":0.65,"premium":9.395213734862988,"strike":21.494681927625543,"iv":2.3296750078138486,"gamma":0.042284762157797987,"theta":-0.05529369832528113,"vega":0.013918823200339037,"rho":-0.01410231646743887,"breakevenPct":10.573036269308533},{"delta":0.7,"premium":11.140021528370532,"strike":23.517672386318274,"iv":2.327581509452185,"gamma":0.03965009290952394,"theta":-0.05134257129323282,"vega":0.013043649468864868,"rho":-0.0159755382815836,"breakevenPct":8.51699291982453},{"delta":0.75,"premium":13.27044988497194,"strike":25.911610983302154,"iv":2.3299793324239215,"gamma":0.03627515972019266,"theta":-0.04649679963732582,"vega":0.011944064798857078,"rho":-0.018146892270873526,"breakevenPct":6.569393212636993},{"delta":0.8,"premium":15.410419264960467,"strike":28.306375605835843,"iv":2.281377292808394,"gamma":0.032592937509425234,"theta":-0.039349436759579366,"vega":0.010512067923908854,"rho":-0.020325439758671515,"breakevenPct":4.686205906316506},{"delta":0.85,"premium":18.020726356390803,"strike":31.150907945488505,"iv":2.220878088217711,"gamma":0.027822694907162094,"theta":-0.03089902977543692,"vega":0.008744343359627926,"rho":-0.02286749863972209,"breakevenPct":2.9550510783613984},{"delta":0.9,"premium":20.11524873232958,"strike":33.4613874803662,"iv":2.0615354901946517,"gamma":0.022307567203352665,"theta":-0.02015149969605952,"vega":0.006541329112248336,"rho":-0.025009823184232713,"breakevenPct":1.3589153877559412}]}},"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"}}